裕民 (2606)-凱基-和平券商分點個股進出

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
54.8
漲跌
▲0.5
漲幅
+0.92%
成交量
5,306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－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	54.70	0	0.00	54.80	1	6,818	0.01%
2024/05/02	2	54.30	0	0.00	54.30	2	6,768	0.03%
2024/04/30	5	54.76	2	54.20	54.20	3	6,801	0.04%
2024/04/29	1	55.80	1	57.00	55.80	0	6,749	0.00%
2024/04/26	0	0.00	1	55.00	55.50	-1	6,702	-0.01%
2024/04/25	0.1	53.90	0	0.00	54.00	0.1	6,710	0.00%
2024/04/24	1.2	53.12	0	54.00	54.00	1.1	6,739	0.02%
2024/04/23	0	0.00	6	54.50	54.60	-6	6,706	-0.09%
2024/04/22	3	55.73	2.3	54.98	54.80	0.7	6,731	0.01%
2024/04/19	8	55.14	4.1	55.95	55.30	3.9	6,561	0.06%
2024/04/18	1.3	53.92	0	0.00	53.70	1.3	6,348	0.02%
2024/04/17	4	54.23	0	0.00	53.70	4	6,380	0.06%
2024/04/16	3	55.73	3	54.60	54.60	0	6,422	0.00%
2024/04/15	4	55.93	5.3	56.35	56.40	-1.3	6,546	-0.02%
2024/04/12	7	55.11	6	55.83	55.90	1	6,550	0.02%
2024/04/11	2	54.35	2	54.80	54.60	0	6,718	0.00%
2024/04/10	3	54.43	3	54.20	54.20	0	7,046	0.00%
2024/04/09	0	0.00	10	54.53	54.40	-10	7,181	-0.14%
2024/04/08	1.2	52.38	0	0.00	52.70	1.2	7,259	0.02%
2024/04/03	1	52.50	0	0.00	52.50	1	7,290	0.01%
2024/04/02	0.4	53.00	0	0.00	52.90	0.4	7,370	0.01%
2024/04/01	0.2	53.10	0	0.00	53.50	0.2	7,526	0.00%
2024/03/29	0.2	52.70	0	0.00	53.00	0.2	7,746	0.00%
2024/03/28	0	53.90	0	0.00	53.80	0	8,018	0.00%
2024/03/26	4.4	53.16	0	0.00	53.10	4.4	8,697	0.05%
2024/03/25	0	0.00	1	54.60	54.30	-1	8,908	-0.01%
2024/03/22	1.7	53.62	0	0.00	54.30	1.7	9,212	0.02%
2024/03/21	0.3	54.42	0	0.00	54.20	0.3	9,782	0.00%
2024/03/20	0	0.00	1	56.00	55.00	-1	9,962	-0.01%
2024/03/19	0	0.00	8	55.01	56.00	-8	10,054	-0.08%
2024/03/15	6	52.60	0	0.00	52.50	6	10,195	0.06%
2024/03/14	2	53.95	0	0.00	53.80	2	10,348	0.02%
2024/03/13	2.7	54.50	0	0.00	54.20	2.7	10,633	0.03%
2024/03/12	1.3	55.50	1	56.20	55.50	0.3	10,958	0.00%
2024/03/11	1.9	55.50	10	55.58	56.40	-8.1	11,508	-0.07%
2024/03/08	3	53.37	0	0.00	54.30	3	13,559	0.02%
2024/03/07	6.4	53.85	3	53.60	53.40	3.4	14,347	0.02%
2024/03/06	1	55.10	1	54.70	54.40	0	15,023	0.00%
2024/03/05	2	55.80	3	55.20	55.00	-1	15,174	-0.01%
2024/03/04	1	54.60	12	54.56	55.70	-11	15,190	-0.07%
2024/03/01	7	54.80	3	54.53	54.60	4	15,774	0.03%
2024/02/29	1	54.90	1	55.20	55.60	0	15,998	0.00%
2024/02/27	9	53.86	3	53.60	53.60	6	15,795	0.04%
2024/02/26	1	54.00	12	54.68	54.80	-11	15,766	-0.07%
2024/02/23	2	53.50	6	53.85	53.60	-4	15,632	-0.03%
2024/02/22	4	52.95	5	53.04	52.70	-1	15,529	-0.01%
2024/02/21	4	54.28	6	53.47	53.30	-2	15,338	-0.01%
2024/02/20	4	52.65	10	53.04	53.40	-6	15,142	-0.04%
2024/02/19	0	0.00	4.2	49.88	50.20	-4.2	14,915	-0.03%
2024/02/05	1.5	47.01	1	47.10	47.10	0.5	14,909	0.00%
2024/02/02	0.2	47.90	0	0.00	47.90	0.2	14,928	0.00%
2024/01/31	2.5	48.31	0	0.00	47.80	2.5	14,950	0.02%
2024/01/30	0.3	48.70	0	0.00	48.50	0.3	14,941	0.00%
2024/01/29	0	0.00	2.2	49.02	49.30	-2.2	14,969	-0.01%
2024/01/25	0.3	48.40	0	0.00	48.60	0.3	15,132	0.00%
2024/01/22	0.5	48.47	0	0.00	48.40	0.5	15,122	0.00%
2024/01/19	3.5	48.39	0	0.00	48.30	3.5	15,095	0.02%
2024/01/17	0.2	48.40	0	0.00	47.80	0.2	15,068	0.00%
2024/01/16	2	48.55	0	0.00	48.45	2	15,033	0.01%
2024/01/15	0	0.00	0.2	50.30	50.00	-0.2	15,039	0.00%
2024/01/12	1	50.40	0	0.00	50.00	1	15,155	0.01%
2024/01/11	1.6	49.96	0	0.00	49.70	1.6	15,349	0.01%
2024/01/10	1.2	50.67	1	50.30	50.30	0.2	15,379	0.00%
2024/01/09	4.2	51.52	5	51.58	51.70	-0.8	15,301	-0.01%
2024/01/08	1	53.00	1	55.30	53.70	0	15,130	0.00%
2024/01/05	60	54.74	60	54.01	54.90	0	15,025	0.00%
2024/01/04	3	54.50	15	54.05	54.40	-12	14,758	-0.08%
2024/01/03	21	52.54	15	53.27	52.80	6	14,465	0.04%
2024/01/02	11	52.80	9	53.41	52.60	2	14,470	0.01%
2023/12/29	0	0.00	4	52.10	52.10	-4	14,338	-0.03%
2023/12/28	4	51.77	0	0.00	51.80	4	14,388	0.03%
2023/12/26	0	0.00	3.8	52.17	52.60	-3.8	14,313	-0.03%
2023/12/25	129.4	50.50	128	51.18	50.40	1.4	14,156	0.01%	大買/大賣/
2023/12/22	5	53.74	4	53.60	53.70	1	14,014	0.01%
2023/12/21	4	53.83	7.4	53.26	53.60	-3.4	13,779	-0.02%
2023/12/20	9	52.07	11	51.67	52.10	-2	13,365	-0.01%
2023/12/19	26	51.81	25.1	52.42	51.60	0.9	13,198	0.01%
2023/12/18	9.5	52.65	24	53.44	53.00	-14.5	13,098	-0.11%
2023/12/15	7	51.69	2	51.85	51.60	5	12,775	0.04%
2023/12/14	20.6	51.94	5	52.00	51.70	15.6	12,793	0.12%
2023/12/13	4	52.88	4	53.10	52.70	0	12,866	0.00%
2023/12/12	3	52.23	3	52.83	52.60	0	13,404	0.00%
2023/12/11	12.2	52.39	12	52.50	52.50	0.2	13,526	0.00%
2023/12/08	4.1	53.02	3	53.63	53.20	1.1	13,354	0.01%
2023/12/07	13	53.51	12	53.18	53.10	1	13,060	0.01%
2023/12/06	12.2	55.01	7	55.41	54.70	5.2	12,717	0.04%
2023/12/05	277	57.78	285.2	57.49	57.00	-8.2	12,129	-0.07%	大買/大賣/
2023/12/04	3	54.63	20	56.86	56.90	-17	9,925	-0.17%
2023/12/01	4	49.49	63.1	51.06	51.80	-59.1	9,065	-0.65%
2023/11/30	10	48.49	13	49.60	48.35	-3	8,376	-0.04%
2023/11/29	0.1	48.20	0	0.00	47.90	0.1	8,206	0.00%
2023/11/28	13	49.72	11.1	49.63	48.55	1.9	8,083	0.02%
2023/11/27	0	0.00	1	48.30	47.80	-1	7,400	-0.01%
2023/11/24	0	0.00	0.8	45.70	45.90	-0.8	7,117	-0.01%
2023/11/21	4	44.78	16	45.18	45.00	-12	7,089	-0.17%
2023/11/20	12	45.33	0	0.00	45.00	12	7,150	0.17%
2023/11/15	0.5	44.60	0	0.00	44.70	0.5	7,968	0.01%
2023/11/13	0.3	45.25	0	0.00	44.85	0.3	8,659	0.00%
2023/11/10	7	45.19	0	0.00	45.00	7	8,629	0.08%
2023/11/03	0	0.00	8	47.16	47.20	-8	8,722	-0.09%
2023/10/31	0	0.00	2	44.00	44.30	-2	8,586	-0.02%
2023/10/26	1	43.95	0	0.00	43.60	1	8,624	0.01%
2023/10/24	1	45.10	0.2	44.80	45.10	0.8	8,780	0.01%
2023/10/23	3	45.35	8	45.29	45.20	-5	8,736	-0.06%
2023/10/20	4	46.48	0	0.00	46.90	4	8,654	0.05%
2023/10/19	1	48.60	18	48.74	48.70	-17	8,620	-0.20%
2023/10/13	1	46.20	0	0.00	46.15	1	8,373	0.01%
2023/10/06	0	0.00	1	47.00	47.35	-1	8,251	-0.01%
2023/10/04	1	45.35	0	0.00	45.40	1	8,133	0.01%
2023/10/03	1	45.80	4	46.48	45.80	-3	8,093	-0.04%
2023/10/02	2	46.90	0	0.00	46.80	2	8,043	0.02%
2023/09/28	7	47.86	0	0.00	47.85	7	8,094	0.09%
2023/09/27	1.2	48.31	7	49.04	48.30	-5.8	8,137	-0.07%
2023/09/25	6	48.43	0	0.00	48.40	6	8,079	0.07%
2023/09/22	5.1	48.42	0	0.00	48.30	5.1	8,089	0.06%
2023/09/21	0.2	49.36	1	51.00	49.45	-0.8	8,031	-0.01%
2023/09/20	2.1	51.12	2	49.70	49.75	0.1	7,883	0.00%
2023/09/19	0.6	50.57	0	0.00	50.20	0.6	7,605	0.01%
2023/09/18	2	50.70	3	50.23	50.70	-1	7,397	-0.01%
2023/09/15	22	50.10	24	50.17	50.00	-2	7,169	-0.03%
2023/09/14	0	0.00	1	46.50	46.90	-1	6,451	-0.02%
2023/09/13	3	44.18	0	0.00	44.65	3	6,258	0.05%
2023/09/12	1	45.00	0	0.00	44.65	1	6,246	0.02%
2023/09/11	1	45.00	13	45.32	44.70	-12	6,246	-0.19%
2023/09/08	10	45.85	0	0.00	45.75	10	6,222	0.16%
2023/09/05	6	46.69	5	46.86	46.45	1	6,160	0.02%
2023/09/04	1	44.80	4	46.60	46.65	-3	6,133	-0.05%
2023/09/01	1	44.95	0	0.00	44.90	1	6,076	0.02%
2023/08/31	2	45.63	1	45.50	45.45	1	6,100	0.02%
2023/08/25	0	0.00	3	45.80	45.10	-3	6,142	-0.05%
2023/08/24	2	46.05	1	45.50	45.75	1	6,107	0.02%
2023/08/23	63	46.76	63	46.38	46.65	0	6,043	0.00%
2023/08/22	5	46.63	1	47.00	47.40	4	6,039	0.07%
2023/08/21	13	46.82	0	0.00	46.30	13	5,782	0.22%
2023/08/18	6	46.65	34	48.66	49.05	-28	5,297	-0.53%
2023/08/17	2	44.25	1	44.00	44.60	1	4,597	0.02%
2023/08/14	1	43.00	0	0.00	42.00	1	4,461	0.02%
2023/08/11	1	44.05	0	0.00	44.30	1	4,362	0.02%
2023/08/10	5	43.70	1	44.00	43.75	4	4,310	0.09%
2023/08/07	0	0.00	2	43.05	43.15	-2	4,308	-0.05%
2023/08/04	0.1	43.85	0.1	43.94	43.90	0	4,372	0.00%
2023/08/02	3	43.90	0	0.00	43.50	3	4,360	0.07%
2023/07/31	1	43.00	0	0.00	42.50	1	4,403	0.02%
2023/07/28	4	44.91	2.2	44.88	44.05	1.8	4,374	0.04%
2023/07/27	0	0.00	1	43.00	43.20	-1	4,271	-0.02%
2023/07/24	2	41.40	0	0.00	40.85	2	4,345	0.05%
2023/07/21	2	42.80	0	0.00	42.80	2	4,336	0.05%
2023/07/19	0.1	43.50	0	0.00	42.80	0.1	4,354	0.00%
2023/07/18	2	42.88	0	0.00	43.00	2	4,369	0.05%
2023/07/13	0	0.00	3	43.10	42.70	-3	4,333	-0.07%
2023/07/11	1.1	43.51	0.2	43.80	43.45	0.9	4,331	0.02%
2023/07/10	3.1	44.50	0	0.00	43.50	3.1	4,397	0.07%
2023/07/07	2	44.75	0	0.00	45.00	2	4,376	0.05%
2023/07/06	4.3	46.54	0	0.00	45.30	4.3	4,363	0.10%
2023/07/05	0	0.00	4	49.75	49.75	-4	4,279	-0.09%
2023/07/04	0	0.00	5	49.50	49.30	-5	4,326	-0.12%
2023/07/03	1	48.55	36	48.38	48.50	-35	4,524	-0.77%
2023/06/30	30.1	47.45	0	0.00	47.30	30.1	4,536	0.66%
2023/06/29	1	47.00	2	46.75	47.20	-1	4,500	-0.02%
2023/06/28	6	47.46	0	0.00	47.35	6	4,520	0.13%
2023/06/21	0	0.00	1	48.15	48.10	-1	4,574	-0.02%
2023/06/19	21	48.92	0	0.00	48.60	21	4,688	0.45%
2023/06/15	1	49.80	0	0.00	49.45	1	4,672	0.02%
2023/06/14	0	0.00	10	49.75	49.70	-10	4,760	-0.21%
2023/06/12	11	49.16	0	0.00	49.05	11	5,046	0.22%
2023/06/07	0	0.00	10	49.45	49.30	-10	5,326	-0.19%
2023/06/05	13	48.78	0	0.00	48.70	13	5,525	0.24%
2023/06/01	1	47.75	0	0.00	47.95	1	5,797	0.02%
2023/05/31	3.1	48.50	1	48.30	48.40	2.1	5,966	0.04%
2023/05/30	7	49.24	0	0.00	49.05	7	6,381	0.11%
2023/05/29	1	50.10	0	0.00	49.75	1	6,771	0.01%
2023/05/26	18	49.31	0	0.00	49.05	18	7,480	0.24%
2023/05/25	5.1	51.38	0	0.00	50.80	5.1	7,598	0.07%
2023/05/24	7.1	52.35	0	0.00	52.20	7.1	7,601	0.09%
2023/05/23	0	0.00	0	53.30	53.00	0	7,571	0.00%
2023/05/10	0	0.00	20	54.68	55.10	-20	7,665	-0.26%
2023/05/05	16	52.15	0	52.00	51.90	16	7,623	0.21%
2023/05/04	1	53.10	0	0.00	53.30	1	7,607	0.01%
2023/04/27	2.1	51.53	0	0.00	51.90	2.1	7,602	0.03%
2023/04/26	0.1	51.90	0	0.00	51.90	0.1	7,601	0.00%
2023/04/25	6	53.83	0	0.00	53.70	6	7,582	0.08%
2023/04/19	2	56.30	0	0.00	56.10	2	7,634	0.03%
2023/04/18	6	57.08	1	58.00	56.70	5	7,626	0.07%
2023/04/17	14	58.24	17	58.37	58.50	-3	7,628	-0.04%
2023/04/14	0	0.00	4	57.80	57.70	-4	7,704	-0.05%
2023/04/13	2	56.20	1	56.60	57.10	1	7,729	0.01%
2023/04/10	2	56.95	0	0.00	57.00	2	7,711	0.03%
2023/04/07	1	57.50	12	57.70	57.60	-11	7,673	-0.14%
2023/04/06	2	57.50	8	57.43	55.80	-6	7,597	-0.08%
2023/03/30	2	54.00	2	54.10	54.50	0	7,899	0.00%
2023/03/28	1	54.10	0	0.00	54.50	1	8,489	0.01%
2023/03/27	5	54.80	5	55.28	54.60	0	8,860	0.00%
2023/03/24	14	54.10	14	54.10	54.10	0	9,209	0.00%
2023/03/23	13	53.85	6	54.22	53.80	7	9,429	0.07%
2023/03/22	10	56.40	10	56.84	56.20	0	9,505	0.00%
2023/03/20	4	55.75	4	55.90	55.80	0	9,645	0.00%
2023/03/17	12	56.47	9	56.30	56.20	3	9,697	0.03%
2023/03/16	6	57.10	6	57.80	57.10	0	9,642	0.00%
2023/03/14	1	56.40	0	0.00	57.10	1	9,519	0.01%
2023/03/13	3	57.13	0	0.00	57.30	3	9,596	0.03%
2023/03/10	7	58.63	5	58.84	58.40	2	9,541	0.02%
2023/03/09	9	59.57	8	59.73	59.60	1	9,609	0.01%
2023/03/08	9	59.84	16	59.53	59.50	-7	9,632	-0.07%
2023/03/07	5	61.00	9	61.39	61.60	-4	9,517	-0.04%
2023/03/06	1	59.50	1	60.70	60.90	0	9,491	0.00%
2023/03/03	12	60.50	4	60.60	60.40	8	9,645	0.08%
2023/03/02	5	60.52	5	60.40	60.30	0	9,587	0.00%
2023/03/01	15	58.11	17	60.23	57.40	-2	9,184	-0.02%
2023/02/24	5	60.58	6	61.02	61.00	-1	8,786	-0.01%
2023/02/23	1	54.30	38	54.97	56.60	-37	8,081	-0.46%
2023/02/22	1	51.30	16	51.90	51.50	-15	7,877	-0.19%
2023/02/20	5	49.61	1	49.55	49.75	4	8,173	0.05%
2023/02/17	17	50.53	0	0.00	49.80	17	8,339	0.20%
2023/02/16	6	51.67	2	52.30	51.40	4	8,437	0.05%
2023/02/14	2	51.20	0	0.00	51.40	2	8,584	0.02%
2023/02/13	7	50.83	0	0.00	50.90	7	8,617	0.08%
2023/02/10	0	0.00	25	51.86	51.80	-25	8,658	-0.29%
2023/02/08	1	51.80	0	0.00	51.90	1	8,841	0.01%
2023/02/01	0	0.00	1	51.00	50.90	-1	8,801	-0.01%
2023/01/30	0	0.00	1	50.50	50.80	-1	8,702	-0.01%
2023/01/17	0	0.00	1	49.80	49.80	-1	8,684	-0.01%
2023/01/16	6	48.98	0	0.00	49.00	6	8,737	0.07%
2023/01/13	8	49.70	14	49.62	49.80	-6	8,691	-0.07%
2023/01/09	3	46.67	2	47.75	48.00	1	8,710	0.01%
2023/01/05	6	46.75	5	46.55	46.80	1	8,777	0.01%
2023/01/04	14	46.13	14	46.28	46.30	0	8,838	0.00%
2023/01/03	1	47.75	0	0.00	47.50	1	8,787	0.01%
2022/12/29	0	0.00	1	48.60	48.70	-1	8,907	-0.01%
2022/12/27	1	49.20	1	49.55	48.95	0	8,924	0.00%
2022/12/26	8	49.09	6	48.93	49.00	2	8,949	0.02%
2022/12/23	13	50.28	13	50.58	50.10	0	8,926	0.00%
2022/12/22	21	51.35	6	49.63	51.90	15	8,837	0.17%
2022/12/21	8	48.68	9	49.46	49.45	-1	8,400	-0.01%
2022/12/19	7	47.86	4	47.79	47.60	3	7,937	0.04%
2022/12/16	19	50.68	21	50.39	49.85	-2	7,667	-0.03%
2022/12/15	7	49.05	11	50.32	50.50	-4	7,438	-0.05%
2022/12/14	3	47.42	4	48.15	48.20	-1	7,511	-0.01%
2022/12/13	0	0.00	2	48.15	47.95	-2	7,307	-0.03%
2022/12/12	11	47.30	11	47.38	47.35	0	7,263	0.00%
2022/12/08	5	45.19	0	0.00	45.85	5	7,536	0.07%
2022/12/07	0	0.00	6	46.20	45.30	-6	7,742	-0.08%
2022/12/06	0	0.00	2	45.87	45.00	-2	7,662	-0.03%
2022/12/05	0	0.00	1	46.85	46.25	-1	7,609	-0.01%
2022/12/01	1	48.10	2	48.40	48.05	-1	7,426	-0.01%
2022/11/30	1	46.80	12	46.30	46.50	-11	7,236	-0.15%
2022/11/29	0	0.00	11	46.39	46.55	-11	7,190	-0.15%
2022/11/28	1	45.90	0	0.00	45.35	1	7,152	0.01%
2022/11/25	22	46.42	0	0.00	46.50	22	7,025	0.31%
2022/11/24	2	44.00	3	44.70	44.50	-1	6,835	-0.01%
2022/11/23	0	0.00	4	43.28	43.30	-4	6,689	-0.06%
2022/11/22	0	0.00	4	42.24	42.35	-4	6,665	-0.06%
2022/11/21	1	42.40	2	41.90	41.70	-1	6,653	-0.02%
2022/11/18	1	42.80	9	42.86	42.85	-8	6,686	-0.12%
2022/11/17	1	43.25	3	43.37	43.45	-2	6,635	-0.03%
2022/11/16	20	43.09	36	43.59	43.15	-16	6,589	-0.24%
2022/11/15	5	41.94	7	42.11	42.30	-2	6,364	-0.03%
2022/11/14	0	0.00	3	41.13	41.20	-3	6,236	-0.05%
2022/11/11	0	0.00	3	39.90	39.60	-3	6,182	-0.05%
2022/11/08	0	0.00	1	38.10	38.20	-1	6,163	-0.02%
2022/11/07	1	37.40	1	37.65	37.80	0	6,117	0.00%
2022/11/04	1	36.55	0	0.00	36.65	1	6,074	0.02%
2022/11/01	0	0.00	1.4	35.06	35.25	-1.4	5,906	-0.02%
2022/10/27	0	0.00	2	35.80	36.35	-2	5,931	-0.03%
2022/10/24	4	36.60	4	36.66	36.50	0	6,043	0.00%
2022/10/21	1	34.80	0	0.00	34.75	1	5,970	0.02%
2022/10/18	1	35.50	0	0.00	35.40	1	6,013	0.02%
2022/10/14	1	36.40	4	36.10	36.15	-3	6,661	-0.05%
2022/10/13	0	0.00	1	35.20	35.45	-1	6,761	-0.01%
2022/10/11	1	38.50	2.5	38.47	37.75	-1.5	6,919	-0.02%
2022/10/06	2	40.40	3	40.23	40.10	-1	6,862	-0.01%
2022/10/04	1	37.60	4	38.24	38.75	-3	6,795	-0.04%
2022/10/03	1	37.20	0	0.00	37.35	1	6,742	0.01%
2022/09/29	0	0.00	1	36.90	36.80	-1	6,750	-0.01%
2022/09/28	0	0.00	1	37.15	36.65	-1	6,741	-0.01%
2022/09/27	0	0.00	9	39.21	39.10	-9	6,714	-0.13%
2022/09/26	10	39.03	1	39.25	38.45	9	6,742	0.13%
2022/09/23	10	41.25	16	41.11	41.10	-6	6,693	-0.09%
2022/09/22	4	40.89	2	41.25	40.45	2	6,612	0.03%
2022/09/21	0	0.00	9	40.63	41.10	-9	6,460	-0.14%
2022/09/20	5	39.25	0	0.00	39.25	5	6,180	0.08%
2022/09/19	11	39.17	1	39.20	39.00	10	6,355	0.16%
2022/09/16	0	0.00	15	41.05	41.05	-15	6,414	-0.23%
2022/09/15	11	41.35	1	41.90	40.55	10	6,587	0.15%
2022/09/14	0	0.00	2	39.83	39.85	-2	6,586	-0.03%
2022/09/08	2	36.93	0	0.00	37.00	2	7,074	0.03%
2022/09/07	2.9	36.21	18	37.01	37.20	-15.1	7,174	-0.21%
2022/09/02	15	37.05	0	0.00	37.00	15	7,312	0.21%
2022/09/01	0	0.00	1	37.30	37.55	-1	7,339	-0.01%
2022/08/31	1	37.99	0	0.00	38.15	1	7,394	0.01%
2022/08/30	0	0.00	2	38.35	38.50	-2	7,327	-0.03%
2022/08/24	0	40.25	2	40.50	40.25	-2	7,609	-0.03%
2022/08/23	1	40.10	0	0.00	40.10	1	7,950	0.01%
2022/08/22	1.1	40.56	1	40.30	40.55	0.1	8,132	0.00%
2022/08/19	0.1	42.22	0	0.00	41.95	0.1	8,296	0.00%
2022/08/17	1	42.40	1	42.70	42.40	0	8,576	0.00%
2022/08/12	1	42.05	0	0.00	42.35	1	9,009	0.01%
2022/08/11	0.1	42.20	0	0.00	42.05	0.1	9,168	0.00%
2022/08/10	2	41.55	0	0.00	41.50	2	9,250	0.02%
2022/08/08	1.9	41.13	0	0.00	40.90	1.9	9,665	0.02%
2022/08/05	1	40.90	1	41.05	41.10	0	9,791	0.00%
2022/08/04	1	40.25	2	40.08	40.45	-1	10,049	-0.01%
2022/08/03	1	40.86	0	0.00	40.85	1	10,233	0.01%
2022/08/02	1	41.30	0	0.00	41.30	1	10,482	0.01%
2022/08/01	2	42.03	2	41.90	42.60	0	10,768	0.00%
2022/07/29	18	42.08	1	43.00	41.90	17	11,141	0.15%
2022/07/28	1	42.70	0	0.00	42.45	1	11,248	0.01%
2022/07/22	4	42.58	5	43.33	42.85	-1	12,103	-0.01%
2022/07/21	12	43.28	7	43.46	43.30	5	12,295	0.04%
2022/07/20	3.1	41.65	4	42.33	41.45	-0.9	12,072	-0.01%
2022/07/19	8	41.83	5	41.49	41.50	3	12,205	0.02%
2022/07/18	0	0.00	1	40.40	40.15	-1	12,501	-0.01%
2022/07/15	1	38.70	0	0.00	38.75	1	13,161	0.01%
2022/07/13	1	39.25	0	0.00	38.70	1	14,784	0.01%
2022/07/12	0	38.30	0	0.00	38.15	0	14,888	0.00%
2022/07/11	0	0.00	2	40.40	40.40	-2	15,204	-0.01%
2022/07/08	0	0.00	2	40.25	40.60	-2	15,246	-0.01%
2022/07/05	0	0.00	2	39.60	40.35	-2	15,211	-0.01%
2022/07/04	0	0.00	9	39.77	39.55	-9	15,179	-0.06%
2022/07/01	2	40.30	1	39.20	38.90	1	15,157	0.01%
2022/06/30	0	0.00	4	41.10	41.05	-4	15,084	-0.03%
2022/06/29	5	42.71	2	42.40	42.30	3	15,036	0.02%
2022/06/28	0	0.00	7	43.27	43.50	-7	14,977	-0.05%
2022/06/27	14	43.97	2	44.60	43.65	12	14,966	0.08%
2022/06/24	3	46.05	3	44.65	44.45	0	14,805	0.00%
2022/06/23	6	44.40	0	0.00	43.85	6	14,697	0.04%
2022/06/22	3	45.38	0	0.00	45.50	3	14,558	0.02%
2022/06/21	1	49.40	1	47.95	47.95	0	14,233	0.00%
2022/06/20	2	49.48	0	0.00	48.00	2	13,989	0.01%
2022/06/17	0	51.90	0	0.00	51.80	0	13,700	0.00%
2022/06/16	12	53.23	17	53.60	52.40	-5	13,487	-0.04%
2022/06/15	1	54.72	0	0.00	54.60	1	13,433	0.01%
2022/06/14	3	55.73	0	0.00	55.60	3	13,477	0.02%
2022/06/13	0	56.70	0	0.00	56.50	0	13,726	0.00%
2022/06/10	6	57.40	6	57.70	57.20	0	14,145	0.00%
2022/06/09	24	58.20	24	57.97	58.20	0	14,520	0.00%
2022/06/07	6	57.80	5	58.10	57.80	1	15,624	0.01%
2022/06/06	10	58.90	9	58.90	58.50	1	15,684	0.01%
2022/06/02	6	59.30	6	59.47	59.30	0	15,670	0.00%
2022/06/01	9	59.40	6	59.47	59.50	3	15,733	0.02%
2022/05/31	6	59.14	0	0.00	59.00	6	15,703	0.04%
2022/05/30	13	61.58	9	61.70	61.50	4	15,495	0.03%
2022/05/27	16	62.51	17	61.38	62.80	-1	15,313	-0.01%
2022/05/26	6	61.92	2	61.20	61.20	4	15,150	0.03%
2022/05/25	24	61.49	24	61.25	61.50	0	15,064	0.00%
2022/05/24	4	61.40	5	61.76	61.10	-1	15,143	-0.01%
2022/05/23	15	61.32	16	61.75	61.30	-1	15,342	-0.01%
2022/05/20	0	0.00	1	60.00	59.00	-1	15,223	-0.01%
2022/05/19	2	57.25	0	0.00	57.50	2	15,237	0.01%
2022/05/18	11	59.31	6	59.77	59.20	5	15,152	0.03%
2022/05/17	2	59.40	2	60.70	59.40	0	15,086	0.00%
2022/05/16	3	59.89	3	58.30	61.40	0	14,984	0.00%
2022/05/13	12	60.73	13	61.35	60.50	-1	14,742	-0.01%
2022/05/12	9	60.39	8	61.50	60.00	1	14,645	0.01%
2022/05/11	104	62.90	107	62.15	62.70	-3	14,408	-0.02%	大買/大賣/
2022/05/10	39	64.18	38	64.63	64.70	1	14,364	0.01%
2022/05/09	126	65.22	126	63.43	63.10	0	14,165	0.00%	大買/大賣/
2022/05/06	33	65.26	33	65.73	66.00	0	13,914	0.00%
2022/05/05	26	64.89	43	65.25	65.30	-17	13,608	-0.12%
2022/05/04	36	65.24	30	64.85	64.20	6	13,444	0.04%
2022/05/03	63	62.89	59	63.55	63.40	4	13,257	0.03%
2022/04/29	29	63.88	28	64.22	64.20	1	13,166	0.01%
2022/04/28	4	63.52	5	64.12	62.00	-1	12,901	-0.01%
2022/04/27	14	64.41	21	64.73	64.50	-7	12,636	-0.06%
2022/04/26	120	65.05	121	62.84	62.80	-1	12,335	-0.01%	大買/大賣/
2022/04/25	21	65.91	30	65.83	66.30	-9	12,021	-0.07%
2022/04/22	30	69.01	34	68.92	69.10	-4	11,733	-0.03%
2022/04/21	42	68.15	62	68.91	69.50	-20	11,261	-0.18%
2022/04/20	187.1	66.90	205	67.16	65.90	-18	10,553	-0.17%	大買/大賣/
2022/04/19	0	0.00	3	63.73	64.80	-3	9,265	-0.03%
2022/04/18	0	0.00	3	62.40	62.10	-3	8,963	-0.03%
2022/04/15	10	61.94	19	61.84	62.30	-9	8,829	-0.10%
2022/04/14	5	58.88	6	59.32	59.80	-1	8,508	-0.01%
2022/04/13	1	58.10	0	0.00	58.10	1	8,484	0.01%
2022/04/11	1	56.90	0	0.00	56.90	1	8,469	0.01%
2022/04/08	2	57.70	2	57.30	57.30	0	8,519	0.00%
2022/04/07	0	57.15	0	0.00	56.10	0	8,560	0.00%
2022/04/06	0.1	58.30	1	58.20	58.00	-0.9	8,554	-0.01%
2022/04/01	1	59.60	0	0.00	59.90	1	8,629	0.01%
2022/03/29	2	59.50	0	0.00	58.70	2	9,176	0.02%
2022/03/28	1	58.01	0	0.00	59.00	1	9,565	0.01%
2022/03/25	8.1	59.61	2	59.30	59.20	6.1	10,155	0.06%
2022/03/24	0	61.50	0	0.00	62.00	0	10,372	0.00%
2022/03/21	2	62.20	3	62.37	62.40	-1	11,120	-0.01%
2022/03/17	1	61.50	1	63.30	63.40	0	11,268	0.00%
2022/03/16	2	62.75	13	64.01	61.60	-11	11,267	-0.10%
2022/03/15	10	67.04	20	65.10	62.50	-10	11,099	-0.09%
2022/03/14	17	66.01	15	66.98	67.20	2	11,077	0.02%
2022/03/11	19	64.81	10	64.75	65.10	9	10,840	0.08%
2022/03/10	4	64.53	31	64.80	65.60	-27	10,814	-0.25%
2022/03/09	2	59.60	0	0.00	59.80	2	10,174	0.02%
2022/03/08	4	60.80	4	59.10	59.10	0	10,330	0.00%
2022/03/07	3	59.73	1	60.50	60.60	2	10,318	0.02%
2022/03/04	2	62.50	10	62.10	61.50	-8	10,302	-0.08%
2022/03/03	0	0.00	18	61.47	61.80	-18	10,289	-0.17%
2022/03/01	1	60.90	5	61.00	61.00	-4	10,362	-0.04%
2022/02/25	13	61.22	6	61.70	60.50	7	10,445	0.07%
2022/02/24	8	60.36	11	60.92	59.90	-3	10,301	-0.03%
2022/02/23	6	62.03	4	62.15	61.50	2	10,203	0.02%
2022/02/22	7	61.41	5	60.46	60.30	2	9,947	0.02%
2022/02/21	5.5	61.90	10	61.77	61.10	-4.5	9,883	-0.05%
2022/02/18	2	60.15	2	61.00	60.90	0	9,838	0.00%
2022/02/15	0	0.00	6	59.48	59.40	-6	9,999	-0.06%
2022/02/14	10	60.00	10	58.90	58.60	0	10,179	0.00%
2022/02/11	13	59.82	3	60.00	59.90	10	10,341	0.10%
2022/02/10	4	59.35	6	59.80	59.70	-2	10,690	-0.02%
2022/02/09	2	58.55	2	58.30	58.30	0	10,695	0.00%
2022/02/08	0	0.00	2	57.60	57.90	-2	10,744	-0.02%
2022/02/07	10	56.90	15	56.16	56.80	-5	10,889	-0.05%
2022/01/26	1	52.40	3	52.77	53.10	-2	11,253	-0.02%
2022/01/25	14.2	53.06	1	52.50	52.10	13.2	11,378	0.12%
2022/01/24	1	53.80	0	0.00	54.80	1	11,476	0.01%
2022/01/21	3	55.17	20	55.00	54.80	-17	11,632	-0.15%
2022/01/19	4	56.38	1	55.30	55.20	3	11,905	0.03%
2022/01/18	1.1	57.86	5	57.50	57.60	-3.9	12,050	-0.03%
2022/01/17	1	57.20	0	0.00	57.40	1	12,348	0.01%
2022/01/13	0	0.00	2	58.05	57.90	-2	12,982	-0.02%
2022/01/12	2	57.20	1	57.00	57.00	1	13,150	0.01%
2022/01/11	1	58.20	5	58.70	58.30	-4	13,349	-0.03%
2022/01/10	5.1	58.95	4	58.28	58.10	1.1	13,970	0.01%
2022/01/07	1	60.20	2	59.00	58.80	-1	14,396	-0.01%
2022/01/06	0	0.00	3	60.00	60.00	-3	15,431	-0.02%
2022/01/05	1	60.60	2	60.80	60.40	-1	16,468	-0.01%
2022/01/04	2	60.10	8	60.66	60.60	-6	17,433	-0.03%
2022/01/03	1	59.40	2	59.60	60.00	-1	19,950	-0.01%
2021/12/30	8.3	60.37	1	60.60	60.40	7.3	20,752	0.03%
2021/12/29	0.2	61.16	2	61.60	61.10	-1.8	21,392	-0.01%
2021/12/28	5.1	61.57	1	62.20	61.00	4.1	22,378	0.02%
2021/12/27	10.1	62.04	18	61.38	61.20	-7.9	23,881	-0.03%
2021/12/24	4	62.38	8	62.30	62.00	-4	25,225	-0.02%
2021/12/23	19.1	64.15	16	63.45	63.00	3.1	25,739	0.01%
2021/12/22	9	63.42	11	63.94	64.30	-2	25,689	-0.01%
2021/12/21	24	61.51	13	63.08	63.70	11	25,369	0.04%
2021/12/20	6	60.97	6	61.07	60.40	0	24,862	0.00%
2021/12/17	2	60.75	3	61.17	60.80	-1	24,709	0.00%
2021/12/16	7	59.60	2	59.85	59.70	5	24,393	0.02%
2021/12/15	2	58.30	7	59.70	60.00	-5	24,326	-0.02%
2021/12/14	3	59.03	0	0.00	58.30	3	24,183	0.01%
2021/12/13	2	59.45	7	60.01	60.30	-5	24,095	-0.02%
2021/12/10	2	59.35	10	60.24	60.10	-8	24,122	-0.03%
2021/12/09	2	60.30	3	59.97	60.40	-1	24,195	0.00%
2021/12/08	24	61.06	6	60.88	60.60	18	24,358	0.07%
2021/12/07	4	58.50	5	58.82	59.30	-1	24,014	0.00%
2021/12/06	3	58.27	9	58.00	57.50	-6	23,920	-0.03%
2021/12/03	1	55.30	11	56.43	56.20	-10	23,755	-0.04%
2021/12/02	10	55.00	4	56.00	56.40	6	23,998	0.03%
2021/12/01	0	0.00	2	55.00	55.00	-2	23,914	-0.01%
2021/11/30	0	0.00	6	54.12	53.90	-6	24,170	-0.02%
2021/11/26	3	52.37	0	0.00	52.00	3	24,668	0.01%
2021/11/25	3	54.47	2	54.25	54.20	1	24,831	0.00%
2021/11/24	0	0.00	4	54.75	55.00	-4	25,196	-0.02%
2021/11/23	10	53.03	1	53.30	52.90	9	25,350	0.04%
2021/11/22	1	54.10	4	53.45	53.30	-3	25,787	-0.01%
2021/11/19	5	53.14	2	52.30	52.30	3	26,379	0.01%
2021/11/18	16	53.49	15	53.60	53.50	1	27,876	0.00%
2021/11/17	5	53.22	0	0.00	53.10	5	27,980	0.02%
2021/11/15	3.1	54.55	2	54.20	54.20	1.1	28,822	0.00%
2021/11/12	4	54.73	4	55.30	54.70	0	29,155	0.00%
2021/11/11	13	55.92	4	55.10	54.60	9	29,109	0.03%
2021/11/10	6	57.32	7	56.83	56.80	-1	29,053	0.00%
2021/11/09	2	55.95	7	56.39	56.50	-5	29,003	-0.02%
2021/11/08	1	54.90	3	54.17	55.20	-2	28,746	-0.01%
2021/11/05	3	52.47	2	53.15	53.60	1	28,800	0.00%
2021/11/04	8	54.28	4.1	53.81	53.10	3.9	28,843	0.01%
2021/11/03	13	54.28	9	54.84	53.90	4	28,869	0.01%
2021/11/02	1	52.10	6	52.82	52.70	-5	28,987	-0.02%
2021/11/01	3	52.27	2	52.10	52.10	1	28,983	0.00%
2021/10/29	1	52.70	3	52.50	52.60	-2	28,909	-0.01%
2021/10/28	2	51.85	0	0.00	51.30	2	28,915	0.01%
2021/10/27	9.1	51.91	7	51.70	51.70	2.1	29,021	0.01%
2021/10/26	4	52.23	2	52.70	53.20	2	29,449	0.01%
2021/10/25	9	51.92	10	52.91	53.20	-1	29,733	0.00%
2021/10/22	16	52.87	34	53.61	52.00	-18	29,803	-0.06%
2021/10/21	10	56.11	14	56.83	55.80	-4	29,602	-0.01%
2021/10/20	30	56.18	19	56.18	56.00	11	29,630	0.04%
2021/10/19	2	56.65	2	57.25	56.50	0	29,940	0.00%
2021/10/18	13	56.56	7	55.70	56.60	6	30,269	0.02%
2021/10/15	0	0.00	1	60.60	60.50	-1	30,171	0.00%
2021/10/14	81	60.84	44	60.28	60.00	37	30,170	0.12%
2021/10/13	38	64.93	24	65.53	61.90	14	29,532	0.05%
2021/10/12	41.1	67.86	37	67.26	65.70	4.1	30,230	0.01%
2021/10/08	40.1	72.16	36	72.80	72.90	4.1	30,745	0.01%
2021/10/07	6	69.62	34	70.86	72.10	-28	29,252	-0.10%
2021/10/06	39	65.74	39	65.97	65.60	0	29,263	0.00%
2021/10/05	26	63.42	18	63.87	66.00	8	29,145	0.03%
2021/10/04	30	65.20	36	64.66	65.90	-6	28,809	-0.02%
2021/10/01	31	65.96	48	65.64	62.90	-17	28,252	-0.06%
2021/09/30	29	65.26	34.6	65.87	68.60	-5.6	27,943	-0.02%
2021/09/29	15	63.77	13	63.62	62.40	2	28,571	0.01%
2021/09/28	5	62.74	2	62.45	62.30	3	29,643	0.01%
2021/09/27	6	65.15	5	63.90	63.90	1	31,156	0.00%
2021/09/24	2	64.50	8	64.85	65.00	-6	34,992	-0.02%
2021/09/23	3	64.10	36	63.98	64.00	-33	37,296	-0.09%
2021/09/22	2.1	61.85	0	0.00	62.00	2.1	39,665	0.01%
2021/09/17	4	63.35	4	63.85	63.50	0	42,413	0.00%
2021/09/16	2	63.65	7	63.91	63.50	-5	44,810	-0.01%
2021/09/15	0	0.00	2	64.40	63.90	-2	47,675	0.00%
2021/09/14	18	63.96	9	64.68	63.60	9	49,222	0.02%
2021/09/13	2	63.80	7	65.44	63.90	-5	52,959	-0.01%
2021/09/10	4.1	62.09	0	0.00	62.90	4.1	53,114	0.01%
2021/09/09	10	61.83	3	61.57	61.70	7	53,750	0.01%
2021/09/08	2	61.90	2	62.50	62.90	0	54,643	0.00%
2021/09/07	20	64.33	17	63.47	61.70	3	55,285	0.01%
2021/09/06	8.2	62.52	4	61.95	61.60	4.2	55,658	0.01%
2021/09/03	4	64.78	3	64.33	63.80	1	56,174	0.00%
2021/09/02	34.2	66.38	6	66.07	67.20	28.2	56,309	0.05%
2021/09/01	14.4	67.12	11	66.56	65.80	3.4	56,476	0.01%
2021/08/31	1	69.80	1	69.30	69.30	0	56,856	0.00%
2021/08/30	15	72.37	7	72.61	70.90	8	57,079	0.01%
2021/08/27	10.4	71.31	13	71.30	70.20	-2.6	57,053	0.00%
2021/08/26	11	73.53	5	73.42	72.90	6	57,307	0.01%
2021/08/25	14	72.30	45	72.82	74.00	-31	58,239	-0.05%
2021/08/24	107	73.68	80.1	73.87	72.80	26.9	58,124	0.05%	大買/
2021/08/23	0	0.00	6.3	69.81	70.10	-6.3	57,448	-0.01%
2021/08/20	3	62.57	13	62.36	63.80	-10	58,353	-0.02%
2021/08/19	33	63.11	27	62.33	60.40	6	59,070	0.01%
2021/08/18	35	61.21	33	60.41	62.40	2	59,461	0.00%
2021/08/16	2	59.50	1	59.80	58.80	1	61,044	0.00%
2021/08/13	5	62.68	16	62.51	61.20	-11	61,556	-0.02%
2021/08/12	2	62.15	7	62.16	62.60	-5	62,214	-0.01%
2021/08/11	15	61.49	11	62.27	61.20	4	62,923	0.01%
2021/08/10	9	62.84	21	63.64	62.30	-12	62,981	-0.02%
2021/08/09	20	63.49	3	64.50	63.00	17	63,482	0.03%
2021/08/06	8	65.71	18	66.07	64.20	-10	63,902	-0.02%
2021/08/05	4	63.28	26	63.53	63.10	-22	63,763	-0.03%
2021/08/04	0	0.00	2	64.70	64.00	-2	63,876	0.00%
2021/08/03	18	64.36	12	64.42	63.90	6	64,567	0.01%
2021/08/02	20	63.74	20	64.03	64.50	0	65,142	0.00%
2021/07/30	21	65.84	29	64.41	62.60	-8	65,383	-0.01%
2021/07/29	36	64.87	15	65.25	67.20	21	65,268	0.03%
2021/07/28	65	63.64	54	62.62	62.30	11	65,495	0.02%
2021/07/27	15	64.73	26	62.75	62.00	-11	65,896	-0.02%
2021/07/26	12	66.50	6	66.33	64.10	6	67,139	0.01%
2021/07/23	26	66.47	17	66.98	67.00	9	67,620	0.01%
2021/07/22	24	63.67	16	65.11	64.90	8	67,897	0.01%
2021/07/21	25	67.14	27	67.11	65.00	-2	68,700	0.00%
2021/07/20	23	68.21	31	68.02	67.90	-8	69,019	-0.01%
2021/07/19	9	70.90	10	71.26	70.60	-1	69,684	0.00%
2021/07/16	92.1	72.97	74	73.20	71.00	18.1	70,256	0.03%
2021/07/15	88	71.03	76	71.97	73.90	12	69,495	0.02%
2021/07/14	44	68.15	23	67.72	67.20	21	69,104	0.03%
2021/07/13	22	69.45	44	69.97	69.50	-22	68,429	-0.03%
2021/07/12	39	72.84	91	72.42	71.80	-52	67,993	-0.08%
2021/07/09	106	74.42	15	72.75	72.10	91	67,505	0.13%	大買/
2021/07/08	18	75.47	20	75.89	76.00	-2	67,084	0.00%
2021/07/07	62	77.20	36	76.74	75.60	26	66,212	0.04%
2021/07/06	94	78.11	88	78.16	77.00	6	65,280	0.01%
2021/07/05	77.1	80.09	66.1	79.72	78.00	11	64,163	0.02%
2021/07/02	113.2	86.81	491	88.26	84.50	-377.8	62,931	-0.60%	大買/大賣/鉅額交易
2021/07/01	331.4	92.32	315.6	93.69	88.70	15.8	61,490	0.03%	大買/大賣/
2021/06/30	203.2	86.25	156	86.69	89.10	47.2	57,706	0.08%	大買/大賣/
2021/06/29	444.4	85.37	137.2	85.52	83.00	307.2	55,515	0.55%	大買/大賣/鉅額交易
2021/06/28	224	82.94	213	83.39	85.00	11	53,345	0.02%	大買/大賣/
2021/06/25	174	80.41	196	80.57	79.00	-22	50,615	-0.04%	大買/大賣/
2021/06/24	124	76.23	165	76.37	77.70	-41	48,291	-0.08%	大買/大賣/
2021/06/23	96.2	76.05	51.3	75.52	74.50	44.9	45,419	0.10%
2021/06/22	180.5	80.74	169	81.27	82.70	11.5	43,824	0.03%	大買/大賣/
2021/06/21	15	75.56	17	75.60	75.60	-2	40,035	0.00%
2021/06/18	11	67.42	43	67.79	68.80	-32	39,777	-0.08%
2021/06/17	83	60.29	78	60.80	62.60	5	39,449	0.01%
2021/06/16	38	60.80	16	60.75	58.60	22	38,616	0.06%
2021/06/15	35	60.66	18	60.73	61.20	17	37,964	0.04%
2021/06/11	22	58.30	18	58.72	58.30	4	37,224	0.01%
2021/06/09	8	55.51	6	56.30	55.10	2	36,302	0.01%
2021/06/08	66	58.85	36	57.48	57.20	30	35,860	0.08%
2021/06/07	14	55.70	35	57.13	57.20	-21	35,212	-0.06%
2021/06/04	11	59.87	9	60.00	59.00	2	34,757	0.01%
2021/06/03	11.1	62.06	16	61.94	61.30	-5	34,450	-0.01%
2021/06/02	63	63.95	78	63.31	61.60	-15	34,207	-0.04%
2021/06/01	26	59.75	3	59.77	61.00	23	32,922	0.07%
2021/05/31	34	61.14	436	61.62	59.80	-402	32,520	-1.24%	大賣/鉅額交易
2021/05/28	353	59.28	193	60.04	60.40	160	31,635	0.51%	大買/大賣/鉅額交易
2021/05/27	34.9	59.28	18	59.16	58.30	16.9	30,551	0.06%
2021/05/26	39	57.52	29	57.83	57.10	10	29,473	0.03%
2021/05/25	58	57.62	26	57.59	57.50	32	28,382	0.11%
2021/05/24	12	53.18	22	55.35	55.90	-10	26,966	-0.04%
2021/05/21	11	48.73	14	47.98	50.90	-3	26,332	-0.01%
2021/05/20	30	49.46	16	48.82	46.35	14	25,730	0.05%
2021/05/19	42	49.52	43	49.57	51.10	-1	24,989	0.00%
2021/05/18	10	46.47	11	46.44	47.65	-1	24,375	0.00%
2021/05/17	33	44.75	16	43.06	43.35	17	24,091	0.07%
2021/05/14	90	49.83	7	48.55	47.45	83	23,447	0.35%
2021/05/13	11	53.14	0	0.00	52.70	11	22,766	0.05%
2021/05/12	7	59.16	18	59.94	58.50	-11	22,337	-0.05%
2021/05/11	147	67.12	16.2	67.40	65.00	130.8	22,097	0.59%	大買/鉅額交易
2021/05/10	48	67.35	35.1	68.01	67.80	12.9	21,344	0.06%
2021/05/07	17.7	63.29	27	62.44	64.80	-9.3	20,635	-0.04%
2021/05/06	10.1	62.88	8	62.16	62.90	2.1	20,145	0.01%
2021/05/05	12	62.28	11	63.93	61.90	1	19,705	0.01%
2021/05/04	24	64.18	14	69.45	63.20	10	18,995	0.05%
2021/05/03	34	73.05	70	73.29	70.20	-36	18,251	-0.20%
2021/04/29	8	66.91	34	66.39	70.20	-26	16,779	-0.15%
2021/04/28	33	70.54	12	68.12	68.00	21	16,142	0.13%
2021/04/27	98	71.02	107	70.16	69.00	-9	15,420	-0.06%	大賣/
2021/04/26	24	65.24	22	66.39	67.90	2	14,104	0.01%
2021/04/23	57	63.27	51	62.51	61.80	6	13,310	0.05%
2021/04/22	16	65.03	28	64.20	63.70	-12	12,385	-0.10%
2021/04/21	30	59.29	30	60.01	61.90	0	11,585	0.00%
2021/04/20	59	55.08	71	55.99	56.30	-12	10,663	-0.11%
2021/04/19	2	50.90	1	52.20	52.40	1	9,741	0.01%
2021/04/16	5	43.60	7.3	45.44	47.65	-2.3	9,682	-0.02%
2021/04/15	3	43.68	1	43.35	43.35	2	9,396	0.02%
2021/04/14	8	43.56	7	44.39	44.00	1	9,501	0.01%
2021/04/13	14	42.79	3	44.17	43.00	11	9,410	0.12%
2021/04/12	7	43.17	6	43.05	42.50	1	9,563	0.01%
2021/04/09	8	41.79	7	41.19	41.85	1	9,633	0.01%
2021/04/07	2.3	41.56	3	41.85	42.05	-0.7	9,684	-0.01%
2021/04/06	18	42.84	1	43.00	42.05	17	10,351	0.16%
2021/04/01	0	0.00	1	42.00	42.35	-1	10,740	-0.01%
2021/03/31	7	40.04	3.3	41.12	41.30	3.7	10,602	0.03%
2021/03/30	1	39.30	1	39.50	39.55	0	10,389	0.00%
2021/03/29	1	39.10	10	39.12	39.40	-9	10,483	-0.09%
2021/03/25	5.1	37.39	0	0.00	37.35	5.1	11,832	0.04%
2021/03/24	0	0.00	20	38.85	38.75	-20	12,308	-0.16%
2021/03/23	11.1	37.98	25	38.38	38.80	-13.9	12,204	-0.11%
2021/03/22	42.1	39.53	28	39.09	39.00	14.1	12,070	0.12%
2021/03/19	12	38.11	2	38.05	37.70	10	11,858	0.08%
2021/03/18	0	0.00	5	38.12	38.00	-5	11,738	-0.04%
2021/03/16	2	37.33	0	0.00	37.30	2	11,595	0.02%
2021/03/15	2	37.63	7	37.38	37.75	-5	11,624	-0.04%
2021/03/12	0	0.00	1	36.65	36.70	-1	11,686	-0.01%
2021/03/11	0	0.00	6	37.03	36.40	-6	11,654	-0.05%
2021/03/09	1	35.00	80	36.65	36.70	-79	11,573	-0.68%
2021/03/08	0	0.00	3	36.93	35.50	-3	11,480	-0.03%
2021/03/04	0	0.00	3	35.50	35.85	-3	11,110	-0.03%
2021/03/03	0	0.00	15	34.55	34.70	-15	11,027	-0.14%
2021/03/02	2	34.10	24	34.26	33.60	-22	11,075	-0.20%
2021/02/26	2	34.33	0	0.00	34.65	2	11,162	0.02%
2021/02/22	0	0.00	5	35.20	35.15	-5	11,115	-0.04%
2021/02/19	12	34.97	3	35.15	35.15	9	11,105	0.08%
2021/02/05	5	32.50	1	32.30	32.50	4	10,788	0.04%
2021/01/29	2	31.00	0	0.00	31.25	2	10,869	0.02%
2021/01/28	3	32.48	0	0.00	32.40	3	10,763	0.03%
2021/01/21	3	33.50	0	0.00	33.50	3	10,546	0.03%
2021/01/20	3	34.33	8	34.09	33.50	-5	10,467	-0.05%
2021/01/19	0	0.00	1	35.00	35.25	-1	10,383	-0.01%
2021/01/18	2	33.78	0	0.00	34.70	2	10,359	0.02%
2021/01/15	13	35.74	1	35.30	34.95	12	10,260	0.12%
2021/01/14	12	36.86	8	37.09	36.70	4	10,091	0.04%
2021/01/13	4	36.03	0	0.00	36.00	4	9,885	0.04%
2021/01/12	5	36.27	0	0.00	35.55	5	9,816	0.05%
2021/01/11	0	0.00	9	37.79	37.40	-9	9,620	-0.09%
2021/01/08	3	35.90	13	35.57	35.80	-10	9,343	-0.11%
2021/01/07	17	34.83	12	34.53	34.80	5	9,238	0.05%
2021/01/06	6	37.09	0	0.00	35.75	6	9,102	0.07%
2021/01/05	13	37.90	12	37.38	37.15	1	8,961	0.01%
2021/01/04	4	37.24	0	0.00	36.70	4	8,698	0.05%
2020/12/31	3	37.05	5	36.89	36.90	-2	8,539	-0.02%
2020/12/30	11	36.55	8	35.82	36.95	3	8,477	0.04%
2020/12/29	16	37.44	71	37.45	36.90	-55	8,518	-0.65%
2020/12/28	27	37.13	42	36.74	37.15	-15	7,947	-0.19%
2020/12/25	39	35.15	10	34.55	35.00	29	7,362	0.39%
2020/12/24	5	34.43	4	34.15	34.20	1	7,220	0.01%
2020/12/23	0	0.00	6	33.69	34.65	-6	7,166	-0.08%
2020/12/22	92	37.07	91	36.89	34.35	1	6,956	0.01%
2020/12/21	32	36.13	64	36.01	36.65	-32	6,260	-0.51%
2020/12/18	3	34.33	9	33.86	34.00	-6	5,401	-0.11%
2020/12/16	2	31.93	2	32.00	32.20	0	4,752	0.00%
2020/12/15	48	31.71	24	32.44	31.60	24	4,656	0.52%
2020/12/14	17	31.21	28	31.73	32.00	-11	4,428	-0.25%
2020/12/11	2	31.35	0	0.00	30.95	2	4,338	0.05%
2020/12/10	3	31.75	10	31.47	31.10	-7	4,297	-0.16%
2020/12/09	0	0.00	2	32.00	31.70	-2	4,213	-0.05%
2020/12/08	21	32.62	23	32.76	31.55	-2	4,110	-0.05%
2020/12/07	15	31.38	0	0.00	31.30	15	3,815	0.39%
2020/12/04	0	0.00	6	31.32	31.40	-6	3,785	-0.16%
2020/11/30	4	31.60	2	31.80	31.40	2	3,783	0.05%
2020/11/27	2	31.65	6	31.92	32.00	-4	3,709	-0.11%
2020/11/26	2	31.10	2	31.55	31.55	0	3,637	0.00%
2020/11/25	0	0.00	21	31.25	31.05	-21	3,586	-0.59%
2020/11/23	1	30.05	0	0.00	30.30	1	3,411	0.03%
2020/11/20	1	30.00	0	0.00	29.95	1	3,366	0.03%
2020/11/19	2	30.15	0	0.00	30.00	2	3,364	0.06%
2020/11/18	3	30.05	10	30.10	30.05	-7	3,337	-0.21%
2020/11/17	3	29.40	0	0.00	29.50	3	3,274	0.09%
2020/11/16	2	29.53	1	29.50	29.35	1	3,277	0.03%
2020/11/11	16	29.49	0	0.00	29.75	16	3,267	0.49%
2020/11/10	1	29.25	2	29.80	29.15	-1	3,240	-0.03%
2020/11/09	2	28.80	0	0.00	28.70	2	3,173	0.06%
2020/11/04	6	28.78	0	0.00	29.05	6	3,199	0.19%
2020/11/03	0	0.00	3	28.98	28.95	-3	3,189	-0.09%
2020/10/29	2	28.80	0	0.00	29.00	2	3,176	0.06%
2020/10/28	2	29.38	0	0.00	29.25	2	3,157	0.06%
2020/10/27	2	29.70	1	29.80	29.70	1	3,138	0.03%
2020/10/26	4	30.15	0	0.00	30.10	4	3,122	0.13%
2020/10/23	2	29.50	0	0.00	29.50	2	3,061	0.07%
2020/10/22	1	29.00	0	0.00	29.60	1	3,070	0.03%
2020/10/21	0	0.00	1	29.55	29.30	-1	3,065	-0.03%
2020/10/20	5	28.93	0	0.00	29.00	5	3,062	0.16%
2020/10/19	1	29.15	0	0.00	29.00	1	3,042	0.03%
2020/10/15	9	29.12	7	29.04	29.35	2	2,959	0.07%
2020/10/14	18	29.51	1	29.50	29.50	17	2,865	0.59%
2020/10/13	2	29.80	0	0.00	29.85	2	2,778	0.07%
2020/10/12	11	30.44	1	30.90	30.00	10	2,713	0.37%
2020/10/08	3	31.30	0	0.00	31.00	3	2,643	0.11%
2020/10/06	11	31.81	2	32.53	32.75	9	2,420	0.37%
2020/10/05	3	30.55	16	31.00	32.90	-13	2,163	-0.60%
2020/09/29	5	30.60	0	0.00	29.95	5	1,922	0.26%
2020/09/28	4	29.69	4	30.18	30.05	0	1,914	0.00%
2020/09/14	5	29.10	5	29.52	29.50	0	2,082	0.00%
2020/09/11	0	0.00	2	29.90	29.60	-2	2,106	-0.09%
2020/09/08	2	30.90	0	0.00	30.70	2	2,133	0.09%
2020/09/07	3	31.00	0	0.00	31.25	3	2,109	0.14%
2020/09/04	19	30.03	16	30.45	30.40	3	2,081	0.14%
2020/09/03	0	0.00	2	30.48	30.45	-2	2,084	-0.10%
2020/08/31	3	30.00	0	0.00	30.00	3	2,144	0.14%
2020/08/19	1	29.40	0	0.00	29.75	1	2,195	0.05%
2020/08/17	0	0.00	0	30.00	29.90	0	2,194	0.00%
2020/08/13	1	29.35	0	0.00	29.20	1	2,179	0.05%
2020/08/11	0	0.00	5	30.01	29.80	-5	2,177	-0.23%
2020/08/10	1	29.10	0	0.00	29.50	1	2,128	0.05%
2020/07/28	2	26.50	13	27.07	26.35	-11	2,246	-0.49%
2020/07/23	0	0.00	0.4	28.65	28.55	-0.4	2,319	-0.02%
2020/07/20	2	28.50	0	0.00	28.80	2	2,394	0.08%
2020/07/10	3	29.10	0	0.00	28.95	3	2,632	0.11%
2020/07/08	0	0.00	3	30.07	30.15	-3	2,602	-0.12%
2020/07/07	10	30.45	0	0.00	30.45	10	2,586	0.39%
2020/07/06	0	0.00	4	30.18	30.10	-4	2,550	-0.16%
2020/07/01	24	29.83	0	0.00	29.50	24	2,566	0.93%
2020/06/30	0	0.00	2	31.15	31.30	-2	2,488	-0.08%
2020/06/29	0	0.00	15	31.10	30.90	-15	2,444	-0.61%
2020/06/23	2	30.95	0	0.00	30.90	2	2,395	0.08%
2020/06/22	3	30.90	0	0.00	30.85	3	2,401	0.12%
2020/06/12	0	0.00	14	29.70	30.40	-14	2,415	-0.58%
2020/06/09	1	30.95	0	0.00	31.05	1	2,405	0.04%
2020/05/26	0	0.00	5	29.40	29.50	-5	2,320	-0.22%
2020/05/11	0	0.00	1.7	28.98	28.90	-1.7	2,287	-0.08%
2020/05/05	0	0.00	1	29.15	29.05	-1	2,253	-0.04%
2020/04/27	0	0.00	3	28.60	28.50	-3	2,132	-0.14%
2020/04/23	2	28.48	0	0.00	28.85	2	2,079	0.10%
2020/04/21	3	28.70	0	0.00	28.45	3	2,010	0.15%
2020/04/09	5	27.40	0	0.00	27.35	5	1,772	0.28%
2020/04/06	4	26.40	0	0.00	26.55	4	1,716	0.23%
2020/04/01	0	0.00	5	26.60	26.55	-5	1,706	-0.29%
2020/03/27	5	25.64	0	0.00	25.55	5	1,672	0.30%
2020/03/25	4	24.80	1	25.10	24.80	3	1,641	0.18%
2020/03/20	0	0.00	1.2	23.83	24.00	-1.2	1,589	-0.08%
2020/03/19	2	23.30	1	23.20	22.45	1	1,547	0.06%
2020/03/18	1	25.00	1	25.75	24.90	0	1,469	0.00%
2020/03/17	0	0.00	0.2	25.60	25.00	-0.2	1,440	-0.01%
2020/03/13	2	26.20	5	26.35	27.15	-3	1,373	-0.22%
2020/03/12	0	0.00	1	28.15	28.20	-1	1,320	-0.08%
2020/03/11	1	28.40	0	0.00	28.85	1	1,294	0.08%
2020/03/10	1	27.85	0	0.00	27.85	1	1,260	0.08%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/05	2	28.93	0	0.00	29.10	2	1,217	0.16%
2020/03/04	0	0.00	1	29.10	28.80	-1	1,213	-0.08%
2020/02/24	1	29.85	0	0.00	29.80	1	1,160	0.09%
2020/02/13	1	29.75	0	0.00	29.55	1	1,118	0.09%
2020/01/30	0	0.00	3	31.05	30.30	-3	1,101	-0.27%
2020/01/20	1	32.00	0	0.00	32.20	1	1,090	0.09%
2020/01/17	1	32.20	0	0.00	32.05	1	1,095	0.09%
2020/01/15	1	32.10	0	0.00	32.10	1	1,147	0.09%
2020/01/10	0	0.00	1	32.15	31.80	-1	1,232	-0.08%
2020/01/08	2	32.20	0	0.00	32.35	2	1,266	0.16%
2020/01/07	0	0.00	2	32.80	32.75	-2	1,302	-0.15%
2020/01/03	0	0.00	4	33.10	33.15	-4	1,422	-0.28%
2019/12/31	4	33.40	3	33.25	33.60	1	1,495	0.07%
2019/12/20	0	0.00	1	33.85	34.00	-1	1,664	-0.06%
2019/12/17	1	33.30	0	0.00	33.50	1	1,755	0.06%
2019/12/12	8	33.27	0	0.00	33.35	8	1,780	0.45%
2019/12/06	4	33.90	1	34.05	34.05	3	1,842	0.16%
2019/12/05	4	34.15	0	0.00	34.15	4	1,851	0.22%
2019/11/27	1	33.80	0	0.00	33.85	1	2,075	0.05%
2019/11/26	0	0.00	1	33.85	34.00	-1	2,131	-0.05%
2019/11/25	0	0.00	1	33.50	33.60	-1	2,136	-0.05%
2019/11/08	0	0.00	51	33.55	33.60	-51	2,321	-2.20%
2019/11/06	1	34.10	7	34.19	34.10	-6	2,366	-0.25%
2019/11/05	1	34.40	0	0.00	34.40	1	2,362	0.04%
2019/10/24	1	33.85	0	0.00	33.95	1	2,555	0.04%
2019/10/22	2	34.35	1	33.90	34.10	1	2,739	0.04%
2019/10/17	1	33.55	0	0.00	33.55	1	3,209	0.03%
2019/10/16	0	0.00	1	33.55	33.45	-1	3,352	-0.03%
2019/10/03	0	0.00	2	33.05	33.00	-2	3,142	-0.06%
2019/09/27	1	33.65	0	0.00	33.55	1	3,110	0.03%
2019/09/26	1	33.85	0	0.00	33.70	1	3,103	0.03%
2019/09/25	1	34.05	0	0.00	34.25	1	3,088	0.03%
2019/09/23	1	33.00	0	0.00	33.05	1	3,055	0.03%
2019/09/02	0	0.00	1	35.90	35.90	-1	2,702	-0.04%
2019/08/19	0	0.00	2	33.10	33.20	-2	2,389	-0.08%
2019/08/15	4	32.00	0	0.00	32.00	4	2,311	0.17%
2019/08/13	3.1	31.72	0	0.00	31.70	3.1	2,239	0.14%
2019/08/12	0	0.00	8	32.25	32.30	-8	2,211	-0.36%
2019/08/08	0.1	33.00	0	0.00	32.50	0.1	2,186	0.00%
2019/08/07	0	0.00	2	33.40	33.60	-2	2,130	-0.09%
2019/08/06	1	32.55	0	0.00	33.15	1	2,128	0.05%
2019/07/25	2	35.85	60	35.33	35.85	-58	1,899	-3.05%
2019/07/23	10	36.95	10	37.30	37.40	0	1,674	0.00%
2019/07/22	10	38.30	10	38.60	38.30	0	1,520	0.00%
2019/07/18	5	36.15	3	35.43	35.10	2	1,151	0.17%
2019/07/16	0	0.00	5	33.97	33.95	-5	994	-0.50%
2019/07/15	0	0.00	1	33.15	33.15	-1	973	-0.10%
2019/07/11	5	33.30	0	0.00	33.15	5	974	0.51%
2019/07/09	0	0.00	3	34.50	34.60	-3	931	-0.32%
2019/06/26	0	0.00	2	33.00	33.10	-2	867	-0.23%
2019/06/25	0	0.00	1	33.10	32.95	-1	858	-0.12%
2019/06/19	1	31.80	0	0.00	32.10	1	813	0.12%
2019/05/27	5	31.15	0	0.00	31.10	5	922	0.54%
2019/05/24	0	0.00	2	30.95	31.15	-2	939	-0.21%
2019/05/07	0	0.00	1	31.90	32.00	-1	1,187	-0.08%
2019/05/03	0	0.00	3	32.95	32.65	-3	1,168	-0.26%
2019/04/17	0	0.00	2	31.20	31.20	-2	1,114	-0.18%
2019/04/01	0	0.00	1	31.00	30.90	-1	1,096	-0.09%
2019/03/18	0	0.00	27	30.50	30.45	-27	1,115	-2.42%
2019/03/11	25	29.69	0	0.00	29.80	25	1,191	2.10%
2019/03/04	0	0.00	1	30.90	30.80	-1	1,327	-0.08%
2019/02/27	0	0.00	1	30.90	30.75	-1	1,318	-0.08%
2019/02/26	3	30.60	0	0.00	30.60	3	1,304	0.23%
2019/02/21	8	30.15	0	0.00	30.35	8	1,303	0.61%
2019/02/20	0	0.00	1	30.20	30.40	-1	1,312	-0.08%
2019/01/29	0	0.00	1	30.65	30.40	-1	1,302	-0.08%
2019/01/24	0	0.00	2	30.53	30.70	-2	1,459	-0.14%
2019/01/22	0	0.00	1	30.90	30.90	-1	1,507	-0.07%
2019/01/11	0	0.00	3	31.45	31.45	-3	1,793	-0.17%
2019/01/10	3	32.30	0	0.00	31.80	3	1,825	0.16%
2018/12/03	1	32.15	0	0.00	32.55	1	2,812	0.04%
2018/11/29	0	0.00	1	31.40	31.25	-1	2,754	-0.04%
2018/11/28	0	0.00	0.5	31.30	31.20	-0.5	2,746	-0.02%
2018/11/27	1	30.30	0	0.00	30.55	1	2,727	0.04%
2018/11/15	0	0.00	1	29.75	29.70	-1	2,769	-0.04%
2018/11/14	1	30.50	0	0.00	30.75	1	2,736	0.04%
2018/11/12	0.1	29.90	0	0.00	29.50	0.1	2,696	0.00%
2018/11/09	5	30.10	0	0.00	29.95	5	2,719	0.18%
2018/11/06	5	31.10	0	0.00	31.10	5	2,768	0.18%
2018/11/05	0	0.00	4	31.20	31.25	-4	2,775	-0.14%
2018/11/01	2	31.20	2	31.15	31.10	0	2,746	0.00%
2018/10/31	9	32.30	9	32.02	32.30	0	2,700	0.00%
2018/10/29	5	32.00	2	31.70	31.70	3	2,740	0.11%
2018/10/26	5	32.75	1	32.95	33.00	4	2,717	0.15%
2018/10/24	0	0.00	1	34.50	34.30	-1	2,694	-0.04%
2018/10/23	5	34.60	0	0.00	35.35	5	2,699	0.19%
2018/10/22	5	35.40	0	0.00	35.50	5	2,672	0.19%
2018/10/17	6	36.25	8	36.09	36.05	-2	2,597	-0.08%
2018/10/16	1	36.85	1	37.00	36.90	0	2,524	0.00%
2018/10/15	16	38.59	4	38.63	38.25	12	2,375	0.51%
2018/10/12	6	37.09	20	37.10	37.30	-14	2,132	-0.66%
2018/10/11	20	36.11	36	36.08	36.10	-16	2,034	-0.79%
2018/10/09	28	36.89	11	35.53	36.90	17	1,900	0.89%
2018/10/04	1	35.95	0	0.00	35.95	1	1,759	0.06%
2018/10/03	1	36.25	0	0.00	36.20	1	1,714	0.06%
2018/10/02	0	0.00	2	35.70	35.70	-2	1,690	-0.12%
2018/09/27	1	35.00	0	0.00	34.95	1	1,708	0.06%
2018/09/26	0	0.00	4	35.20	34.35	-4	1,695	-0.24%
2018/09/06	1	32.70	0	0.00	33.20	1	1,611	0.06%
2018/09/04	1	33.25	0	0.00	33.50	1	1,582	0.06%
2018/08/27	0	0.00	5	34.50	34.65	-5	1,527	-0.33%
2018/08/24	1	34.40	0	0.00	34.70	1	1,527	0.07%
2018/08/23	2	35.50	2	36.05	35.65	0	1,512	0.00%
2018/08/17	9	34.55	9	35.05	34.55	0	1,433	0.00%
2018/08/15	9	34.90	9	34.30	34.90	0	1,377	0.00%
2018/08/07	4	34.80	0	0.00	34.35	4	1,258	0.32%
2018/07/30	3	31.50	0	0.00	31.50	3	1,036	0.29%
2018/07/27	2	32.00	0	0.00	32.20	2	994	0.20%
2018/07/23	0	0.00	1	30.50	30.85	-1	968	-0.10%
2018/07/16	1	30.40	0	0.00	30.10	1	1,039	0.10%
2018/07/12	1	29.45	0	0.00	29.50	1	1,062	0.09%
2018/07/06	3	29.90	0	0.00	30.00	3	989	0.30%
2018/07/04	10	31.25	0	0.00	31.30	10	942	1.06%
2018/06/28	0	0.00	0.2	32.00	31.60	-0.2	955	-0.02%
2018/06/27	0	0.00	10	32.20	32.05	-10	955	-1.05%
2018/06/22	0	0.00	0.1	32.85	32.70	-0.1	988	-0.01%
2018/06/21	2	33.25	0	0.00	33.20	2	992	0.20%
2018/05/17	80	33.66	1	33.60	33.50	79	1,523	5.19%
2018/05/10	0	0.00	2	35.70	35.60	-2	1,649	-0.12%
2018/05/03	10	35.45	0	0.00	35.35	10	1,816	0.55%
2018/04/25	3	35.45	0	0.00	35.15	3	1,814	0.17%
2018/04/24	2	35.35	0	0.00	35.30	2	1,810	0.11%
2018/04/20	0	0.00	0	34.70	34.70	0	1,834	0.00%
2018/04/18	1	33.75	1	33.95	34.00	0	1,869	0.00%
2018/04/12	3	34.55	0	0.00	34.55	3	2,144	0.14%
2018/04/09	1	34.15	0	0.00	34.10	1	2,237	0.04%
2018/03/31	0	0.00	2	35.25	35.30	-2	2,280	-0.09%
2018/03/28	3	34.68	0	0.00	34.50	3	2,323	0.13%
2018/03/23	5	35.10	0	0.00	34.95	5	2,304	0.22%
2018/03/15	0	0.00	1	37.05	36.95	-1	2,310	-0.04%
2018/03/12	0	0.00	5	36.75	36.40	-5	2,414	-0.21%
2018/03/08	5	36.55	0	0.00	36.40	5	2,599	0.19%
2018/03/02	3	37.55	0	0.00	37.70	3	2,780	0.11%
2018/02/22	2	37.35	0	0.00	37.35	2	2,684	0.07%
2018/02/07	0	0.00	10	34.80	34.60	-10	2,574	-0.39%
2018/02/06	1.1	35.14	0	0.00	34.65	1.1	2,558	0.04%
2018/02/02	0	0.00	2	38.45	37.90	-2	2,475	-0.08%
2018/01/24	0	0.00	8	37.30	38.00	-8	2,282	-0.35%
2018/01/19	0	0.00	0.2	37.60	37.75	-0.2	2,289	-0.01%
2018/01/18	0	0.00	3	37.75	37.60	-3	2,314	-0.13%
2018/01/17	1	37.90	0	0.00	37.70	1	2,352	0.04%
2018/01/16	2	38.00	0	0.00	38.15	2	2,372	0.08%
2018/01/11	0	0.00	12	39.08	39.25	-12	2,347	-0.51%