裕民 (2606)-富邦-花蓮券商分點個股進出

台股 » 個股 » 裕民 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕民

(2606)

可現股當沖

股價
55.5
漲跌
▲1.5
漲幅
+2.78%
成交量
5,846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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	2.1	55.26	5	55.54	55.50	-2.9	6,702	-0.04%
2024/04/25	0	0.00	2	54.20	54.00	-2	6,710	-0.03%
2024/04/24	2	53.60	0	0.00	54.00	2	6,739	0.03%
2024/04/22	12	55.75	11	56.51	54.80	1	6,731	0.01%
2024/04/19	2	56.80	12	55.73	55.30	-10	6,561	-0.15%
2024/04/18	2	53.70	0	0.00	53.70	2	6,348	0.03%
2024/04/17	1	54.30	0	0.00	53.70	1	6,380	0.02%
2024/04/16	8	55.13	0	0.00	54.60	8	6,422	0.12%
2024/04/15	8	56.15	15	56.57	56.40	-7	6,546	-0.11%
2024/04/12	14	55.83	3	55.90	55.90	11	6,550	0.17%
2024/04/11	0	0.00	5	54.80	54.60	-5	6,718	-0.07%
2024/04/10	0	0.00	0.2	54.40	54.20	-0.2	7,046	0.00%
2024/04/09	2	54.35	6	54.72	54.40	-4	7,181	-0.06%
2024/04/08	0	0.00	12	52.50	52.70	-12	7,259	-0.17%
2024/04/02	1	52.80	0	0.00	52.90	1	7,370	0.01%
2024/03/29	0	0.00	1	53.00	53.00	-1	7,746	-0.01%
2024/03/28	1	54.00	1	54.10	53.80	0	8,018	0.00%
2024/03/27	1	52.70	1	53.90	53.90	0	8,268	0.00%
2024/03/26	4	53.33	0	0.00	53.10	4	8,697	0.05%
2024/03/25	0	0.00	0.1	54.50	54.30	-0.1	8,908	0.00%
2024/03/21	6	54.28	0	0.00	54.20	6	9,782	0.06%
2024/03/20	3	55.30	3	55.40	55.00	0	9,962	0.00%
2024/03/19	5	55.36	37.1	55.79	56.00	-32.1	10,054	-0.32%
2024/03/18	0	0.00	2	53.30	53.90	-2	10,106	-0.02%
2024/03/15	0	0.00	0.3	52.40	52.50	-0.3	10,195	0.00%
2024/03/13	14	54.21	1	55.40	54.20	13	10,633	0.12%
2024/03/12	4	55.38	1	55.50	55.50	3	10,958	0.03%
2024/03/11	12	55.62	30.2	56.02	56.40	-18.2	11,508	-0.16%
2024/03/08	1	53.30	2	54.05	54.30	-1	13,559	-0.01%
2024/03/06	5	54.36	2	54.40	54.40	3	15,023	0.02%
2024/03/05	0	0.00	1.1	55.00	55.00	-1.1	15,174	-0.01%
2024/03/04	1.3	55.44	0	0.00	55.70	1.3	15,190	0.01%
2024/03/01	1	54.30	1	54.60	54.60	0	15,774	0.00%
2024/02/29	6	55.30	28.2	55.51	55.60	-22.2	15,998	-0.14%
2024/02/27	1	53.10	2	53.40	53.60	-1	15,795	-0.01%
2024/02/26	0	0.00	7.4	54.74	54.80	-7.4	15,766	-0.05%
2024/02/23	1	53.60	1.1	54.06	53.60	-0.1	15,632	0.00%
2024/02/22	21	53.87	3	53.43	52.70	18	15,529	0.12%
2024/02/21	6	54.18	6.1	53.89	53.30	-0.1	15,338	0.00%
2024/02/20	20	50.70	59.4	52.31	53.40	-39.4	15,142	-0.26%
2024/02/19	0	0.00	4.1	50.24	50.20	-4.1	14,915	-0.03%
2024/02/16	0	0.00	0.1	49.08	49.10	-0.1	14,891	0.00%
2024/02/15	0	0.00	5	48.95	49.25	-5	14,956	-0.03%
2024/02/05	1	47.15	0	0.00	47.10	1	14,909	0.01%
2024/02/02	1	47.85	2	48.00	47.90	-1	14,928	-0.01%
2024/02/01	0	0.00	1	48.50	48.60	-1	14,934	-0.01%
2024/01/31	2	48.08	0	0.00	47.80	2	14,950	0.01%
2024/01/30	2.1	48.63	5.3	48.51	48.50	-3.2	14,941	-0.02%
2024/01/29	0.3	49.29	4	49.01	49.30	-3.7	14,969	-0.02%
2024/01/26	0	48.60	0	0.00	48.20	0	15,072	0.00%
2024/01/25	2	48.48	0	0.00	48.60	2	15,132	0.01%
2024/01/24	2	48.75	3	48.58	48.45	-1	15,121	-0.01%
2024/01/23	2	48.70	1	48.60	48.65	1	15,088	0.01%
2024/01/22	5	48.52	0	0.00	48.40	5	15,122	0.03%
2024/01/19	2	48.55	0	0.00	48.30	2	15,095	0.01%
2024/01/18	1	48.90	1	48.65	48.65	0	15,094	0.00%
2024/01/17	2	47.91	0	0.00	47.80	2	15,068	0.01%
2024/01/16	16	48.63	58	48.91	48.45	-42	15,033	-0.28%
2024/01/15	1	50.10	0	0.00	50.00	1	15,039	0.01%
2024/01/12	1.1	50.11	2	50.30	50.00	-0.9	15,155	-0.01%
2024/01/11	4	49.86	0	0.00	49.70	4	15,349	0.03%
2024/01/10	2	50.60	2	50.30	50.30	0	15,379	0.00%
2024/01/09	8	51.73	2	51.65	51.70	6	15,301	0.04%
2024/01/08	3	53.57	5	54.06	53.70	-2	15,130	-0.01%
2024/01/05	11	54.27	20	54.51	54.90	-9	15,025	-0.06%
2024/01/04	8	54.36	137	54.33	54.40	-129	14,758	-0.87%	大賣/鉅額交易
2024/01/03	5	53.18	7	53.11	52.80	-2	14,465	-0.01%
2024/01/02	7	53.40	6	53.37	52.60	1	14,470	0.01%
2023/12/29	0	0.00	3	52.33	52.10	-3	14,338	-0.02%
2023/12/28	3	51.90	0	0.00	51.80	3	14,388	0.02%
2023/12/27	4	53.38	10	53.37	52.80	-6	14,386	-0.04%
2023/12/26	6	52.20	12.1	52.25	52.60	-6.1	14,313	-0.04%
2023/12/25	25	51.42	5	51.04	50.40	20	14,156	0.14%
2023/12/22	8	54.06	11	54.25	53.70	-3	14,014	-0.02%
2023/12/21	7	52.87	27.3	53.72	53.60	-20.3	13,779	-0.15%
2023/12/20	6	52.08	11	52.18	52.10	-5	13,365	-0.04%
2023/12/19	17	52.19	2	52.00	51.60	15	13,198	0.11%
2023/12/18	23	53.02	29.4	52.94	53.00	-6.4	13,098	-0.05%
2023/12/15	9	51.87	2	52.15	51.60	7	12,775	0.05%
2023/12/14	73	52.00	20	51.51	51.70	53	12,793	0.41%
2023/12/13	9	52.78	4	53.58	52.70	5	12,866	0.04%
2023/12/12	9	52.69	5.7	52.67	52.60	3.4	13,404	0.02%
2023/12/11	1.3	52.48	3	52.90	52.50	-1.8	13,526	-0.01%
2023/12/08	50.4	53.04	4	53.30	53.20	46.4	13,354	0.35%
2023/12/07	26	53.48	5.3	53.32	53.10	20.7	13,060	0.16%
2023/12/06	22	54.75	29.4	54.86	54.70	-7.4	12,717	-0.06%
2023/12/05	82.6	58.36	76.1	57.87	57.00	6.5	12,129	0.05%
2023/12/04	98	55.54	45.2	55.85	56.90	52.8	9,925	0.53%
2023/12/01	5	50.29	84.1	50.78	51.80	-79.1	9,065	-0.87%
2023/11/30	17	49.06	13.6	49.98	48.35	3.4	8,376	0.04%
2023/11/29	2	48.00	3	48.10	47.90	-1	8,206	-0.01%
2023/11/28	10	49.46	13	49.91	48.55	-3	8,083	-0.04%
2023/11/27	9	47.97	16	48.35	47.80	-7	7,400	-0.09%
2023/11/24	0	0.00	3	45.85	45.90	-3	7,117	-0.04%
2023/11/23	2	44.75	2	44.75	44.85	0	7,084	0.00%
2023/11/22	2	44.80	1	45.00	45.20	1	7,048	0.01%
2023/11/21	1	45.20	0	0.00	45.00	1	7,089	0.01%
2023/11/20	3	45.18	2	45.18	45.00	1	7,150	0.01%
2023/11/17	3	45.87	1.1	45.65	45.70	1.9	7,258	0.03%
2023/11/16	4	44.63	16.1	44.96	45.05	-12.1	7,488	-0.16%
2023/11/15	4	44.49	8.1	44.64	44.70	-4.1	7,968	-0.05%
2023/11/14	4	44.46	4.1	45.29	44.30	-0.1	8,634	0.00%
2023/11/13	20	45.04	0	0.00	44.85	20	8,659	0.23%
2023/11/10	0	0.00	5	45.40	45.00	-5	8,629	-0.06%
2023/11/08	0	0.00	4	47.30	47.30	-4	8,651	-0.05%
2023/11/07	6	47.52	3	47.23	47.20	3	8,679	0.03%
2023/11/06	4	47.06	2	47.58	47.50	2	8,756	0.02%
2023/11/03	3	46.93	17	47.23	47.20	-14	8,722	-0.16%
2023/11/02	8	45.68	12	45.69	45.95	-4	8,607	-0.05%
2023/11/01	0	0.00	15	44.35	44.05	-15	8,576	-0.17%
2023/10/30	4	43.45	2	44.25	44.60	2	8,603	0.02%
2023/10/27	4	44.00	0	0.00	44.15	4	8,584	0.05%
2023/10/26	1	43.70	0	0.00	43.60	1	8,624	0.01%
2023/10/25	1	45.10	0	0.00	44.75	1	8,709	0.01%
2023/10/24	1	45.05	0	0.00	45.10	1	8,780	0.01%
2023/10/23	12	45.41	2	45.40	45.20	10	8,736	0.11%
2023/10/20	30	47.42	7	47.63	46.90	23	8,654	0.27%
2023/10/19	26	48.54	39	48.49	48.70	-13	8,620	-0.15%
2023/10/18	7	46.24	8	47.12	46.20	-1	8,414	-0.01%
2023/10/17	0	0.00	1	46.15	46.20	-1	8,324	-0.01%
2023/10/16	1	46.20	0	0.00	46.10	1	8,348	0.01%
2023/10/13	2	46.30	1	46.30	46.15	1	8,373	0.01%
2023/10/12	1	45.90	1	46.25	46.75	0	8,350	0.00%
2023/10/11	3	48.05	5	46.73	46.35	-2	8,339	-0.02%
2023/10/06	3	46.78	7	47.16	47.35	-4	8,251	-0.05%
2023/10/05	3	45.57	0	0.00	45.45	3	8,169	0.04%
2023/10/04	2	45.45	0	0.00	45.40	2	8,133	0.02%
2023/10/03	5	46.13	0	0.00	45.80	5	8,093	0.06%
2023/10/02	3	46.97	0.3	47.40	46.80	2.7	8,043	0.03%
2023/09/27	4	49.03	4	48.78	48.30	0	8,137	0.00%
2023/09/26	1	47.80	3	47.85	47.80	-2	8,036	-0.02%
2023/09/25	1	48.30	1	48.30	48.40	0	8,079	0.00%
2023/09/22	2	48.83	1	48.30	48.30	1	8,089	0.01%
2023/09/21	3	50.00	4	50.01	49.45	-1	8,031	-0.01%
2023/09/20	8	50.61	11.9	50.48	49.75	-3.9	7,883	-0.05%
2023/09/19	8.3	50.70	9.2	50.37	50.20	-0.9	7,605	-0.01%
2023/09/18	21	50.08	45.3	50.24	50.70	-24.3	7,397	-0.33%
2023/09/15	23.9	50.40	32.5	50.17	50.00	-8.6	7,169	-0.12%
2023/09/14	24	45.94	29	46.78	46.90	-5	6,451	-0.08%
2023/09/13	0	0.00	2	44.50	44.65	-2	6,258	-0.03%
2023/09/12	1	44.70	1	44.65	44.65	0	6,246	0.00%
2023/09/11	4	44.95	1.5	44.88	44.70	2.5	6,246	0.04%
2023/09/08	8	46.36	8	46.02	45.75	0	6,222	0.00%
2023/09/07	0	0.00	2	45.10	45.05	-2	6,162	-0.03%
2023/09/06	1	45.80	0	0.00	45.65	1	6,172	0.02%
2023/09/05	4	47.05	1	46.60	46.45	3	6,160	0.05%
2023/09/04	1	46.70	6	46.62	46.65	-5	6,133	-0.08%
2023/09/01	1	45.15	1	45.05	44.90	0	6,076	0.00%
2023/08/31	3	45.48	0	0.00	45.45	3	6,100	0.05%
2023/08/30	2	45.78	0	0.00	46.00	2	6,102	0.03%
2023/08/29	0	0.00	1	45.45	45.50	-1	6,101	-0.02%
2023/08/28	0	0.00	2	44.60	44.80	-2	6,111	-0.03%
2023/08/25	3	45.78	1	45.55	45.10	2	6,142	0.03%
2023/08/24	7	45.80	1	45.85	45.75	6	6,107	0.10%
2023/08/23	0	0.00	1	46.70	46.65	-1	6,043	-0.02%
2023/08/22	5	46.10	6	47.02	47.40	-1	6,039	-0.02%
2023/08/21	14	46.63	7	46.27	46.30	7	5,782	0.12%
2023/08/18	10	47.57	15	48.31	49.05	-5	5,297	-0.09%
2023/08/17	4	43.04	19	43.88	44.60	-15	4,597	-0.33%
2023/08/15	0	0.00	9	42.41	42.60	-9	4,471	-0.20%
2023/08/14	15	42.49	0	0.00	42.00	15	4,461	0.34%
2023/08/11	2	43.15	2	44.25	44.30	0	4,362	0.00%
2023/08/10	0.3	43.80	19	44.10	43.75	-18.7	4,310	-0.43%
2023/08/09	14	43.46	0	0.00	42.80	14	4,249	0.33%
2023/08/08	0	0.00	2	43.25	43.55	-2	4,268	-0.05%
2023/08/07	2	42.88	1	43.05	43.15	1	4,308	0.02%
2023/08/02	0	0.00	5	43.52	43.50	-5	4,360	-0.11%
2023/08/01	0	0.00	1	43.20	43.45	-1	4,340	-0.02%
2023/07/31	5	43.15	10	43.25	42.50	-5	4,403	-0.11%
2023/07/28	7	44.54	5	44.40	44.05	2	4,374	0.05%
2023/07/27	10	43.35	1	43.10	43.20	9	4,271	0.21%
2023/07/25	0	0.00	2	40.75	41.25	-2	4,314	-0.05%
2023/07/24	12	41.42	0	0.00	40.85	12	4,345	0.28%
2023/07/21	3	43.10	0	0.00	42.80	3	4,336	0.07%
2023/07/19	0	0.00	2	43.38	42.80	-2	4,354	-0.05%
2023/07/18	2	43.00	0	0.00	43.00	2	4,369	0.05%
2023/07/17	1	43.10	1	43.40	43.40	0	4,338	0.00%
2023/07/12	5.2	42.28	0	0.00	42.95	5.2	4,357	0.12%
2023/07/11	6	43.85	0	0.00	43.45	6	4,331	0.14%
2023/07/10	5	43.55	0	0.00	43.50	5	4,397	0.11%
2023/07/07	1	45.00	0	0.00	45.00	1	4,376	0.02%
2023/07/06	6.2	46.04	0	0.00	45.30	6.2	4,363	0.14%
2023/07/05	0	0.00	5	49.50	49.75	-5	4,279	-0.12%
2023/07/04	0	0.00	1	49.50	49.30	-1	4,326	-0.02%
2023/07/03	2	48.40	10	48.12	48.50	-8	4,524	-0.18%
2023/06/30	0	0.00	1	47.70	47.30	-1	4,536	-0.02%
2023/06/29	0	0.00	4	47.05	47.20	-4	4,500	-0.09%
2023/06/28	3	47.43	3	47.52	47.35	0	4,520	0.00%
2023/06/27	0	0.00	2	48.58	48.20	-2	4,492	-0.04%
2023/06/26	10	48.38	2	49.00	48.45	8	4,580	0.17%
2023/06/21	1	48.15	0	0.00	48.10	1	4,574	0.02%
2023/06/20	1	48.55	1	48.95	48.50	0	4,683	0.00%
2023/06/19	1	48.60	0	0.00	48.60	1	4,688	0.02%
2023/06/14	0	0.00	1	49.30	49.70	-1	4,760	-0.02%
2023/06/13	2	48.78	1	49.05	48.85	1	4,833	0.02%
2023/06/12	3	49.10	0	0.00	49.05	3	5,046	0.06%
2023/06/08	0	0.00	5	50.00	49.60	-5	5,238	-0.10%
2023/06/07	1	49.30	0	0.00	49.30	1	5,326	0.02%
2023/06/06	0	0.00	2	49.23	49.45	-2	5,344	-0.04%
2023/06/05	3	48.72	4	48.86	48.70	-1	5,525	-0.02%
2023/06/02	5	48.10	2	48.15	48.20	3	5,679	0.05%
2023/06/01	3	47.75	0	0.00	47.95	3	5,797	0.05%
2023/05/31	2	48.95	1	48.25	48.40	1	5,966	0.02%
2023/05/29	4	49.79	6	49.86	49.75	-2	6,771	-0.03%
2023/05/26	4	49.06	1	49.00	49.05	3	7,480	0.04%
2023/05/24	3	52.17	0	0.00	52.20	3	7,601	0.04%
2023/05/23	2	53.15	25	53.00	53.00	-23	7,571	-0.30%
2023/05/19	0	0.00	2	53.70	53.50	-2	7,625	-0.03%
2023/05/18	1	53.40	0	0.00	53.40	1	7,637	0.01%
2023/05/16	2	53.00	4	53.53	53.40	-2	7,641	-0.03%
2023/05/15	2	53.10	0	0.00	53.00	2	7,677	0.03%
2023/05/12	4	54.38	0	0.00	54.30	4	7,672	0.05%
2023/05/11	1	55.40	1	55.50	55.10	0	7,674	0.00%
2023/05/10	0	0.00	1.2	54.17	55.10	-1.2	7,665	-0.02%
2023/05/05	1	52.50	0	0.00	51.90	1	7,623	0.01%
2023/04/28	0	0.00	1	54.00	54.40	-1	7,622	-0.01%
2023/04/26	1	52.00	0	0.00	51.90	1	7,601	0.01%
2023/04/24	5	54.70	1	54.70	55.10	4	7,623	0.05%
2023/04/21	1	55.20	0	0.00	54.70	1	7,611	0.01%
2023/04/19	0	0.00	488	56.10	56.10	-488	7,634	-6.39%	大賣/鉅額交易
2023/04/18	1	56.80	85	56.70	56.70	-84	7,626	-1.10%
2023/04/17	0	0.00	5	58.16	58.50	-5	7,628	-0.07%
2023/04/14	1	56.50	2	57.75	57.70	-1	7,704	-0.01%
2023/04/13	1	56.10	3	57.37	57.10	-2	7,729	-0.03%
2023/04/11	1	57.00	0	0.00	57.00	1	7,674	0.01%
2023/04/10	1	57.20	2	57.40	57.00	-1	7,711	-0.01%
2023/04/07	175	57.20	177	57.75	57.60	-2	7,673	-0.03%	大買/大賣/
2023/04/06	251	57.78	38	55.95	55.80	213	7,597	2.80%	大買/鉅額交易
2023/03/31	1	55.70	6	56.17	55.80	-5	7,472	-0.07%
2023/03/30	1	54.10	2	54.65	54.50	-1	7,899	-0.01%
2023/03/29	1	54.10	0	0.00	53.80	1	8,193	0.01%
2023/03/28	1	54.50	0	0.00	54.50	1	8,489	0.01%
2023/03/27	2	54.80	5	55.10	54.60	-3	8,860	-0.03%
2023/03/24	4	54.10	2	54.10	54.10	2	9,209	0.02%
2023/03/23	9	53.91	0	0.00	53.80	9	9,429	0.10%
2023/03/22	2	56.70	2	56.45	56.20	0	9,505	0.00%
2023/03/17	2	56.85	1	57.10	56.20	1	9,697	0.01%
2023/03/16	1	58.00	0	0.00	57.10	1	9,642	0.01%
2023/03/15	1	59.70	0	0.00	58.00	1	9,624	0.01%
2023/03/14	1	56.50	0	0.00	57.10	1	9,519	0.01%
2023/03/13	13	57.34	4	57.08	57.30	9	9,596	0.09%
2023/03/10	2	58.75	1	60.00	58.40	1	9,541	0.01%
2023/03/09	77	59.69	79	59.61	59.60	-2	9,609	-0.02%
2023/03/08	176	61.10	5	60.50	59.50	171	9,632	1.78%	大買/鉅額交易
2023/03/07	6	60.90	1	61.20	61.60	5	9,517	0.05%
2023/03/06	151	60.09	151	60.89	60.90	0	9,491	0.00%	大買/大賣/
2023/03/03	166	60.35	151	60.40	60.40	15	9,645	0.16%	大買/大賣/
2023/03/02	7	60.89	12	60.65	60.30	-5	9,587	-0.05%
2023/03/01	154	61.97	3	59.10	57.40	151	9,184	1.64%	大買/鉅額交易
2023/02/24	83	61.07	5	61.06	61.00	78	8,786	0.89%
2023/02/23	4	55.30	6	55.98	56.60	-2	8,081	-0.02%
2023/02/22	0	0.00	12	51.86	51.50	-12	7,877	-0.15%
2023/02/20	0	0.00	2	49.75	49.75	-2	8,173	-0.02%
2023/02/17	1	50.90	0	0.00	49.80	1	8,339	0.01%
2023/02/14	10	51.30	0	0.00	51.40	10	8,584	0.12%
2023/02/13	1	51.60	1	51.40	50.90	0	8,617	0.00%
2023/02/08	0	0.00	5	51.70	51.90	-5	8,841	-0.06%
2023/02/07	0	0.00	4	51.03	51.20	-4	8,809	-0.05%
2023/02/03	5	50.80	0	0.00	50.30	5	8,854	0.06%
2023/01/30	0	0.00	5	50.40	50.80	-5	8,702	-0.06%
2023/01/13	0	0.00	20	49.51	49.80	-20	8,691	-0.23%
2023/01/12	0	0.00	18	48.57	49.05	-18	8,699	-0.21%
2023/01/11	1	47.75	1	47.75	47.75	0	8,642	0.00%
2023/01/09	0	0.00	3	47.25	48.00	-3	8,710	-0.03%
2023/01/04	1	45.75	1	46.10	46.30	0	8,838	0.00%
2023/01/03	18	47.54	0	0.00	47.50	18	8,787	0.20%
2022/12/30	0	0.00	8	48.65	48.60	-8	8,789	-0.09%
2022/12/29	0	0.00	2	48.55	48.70	-2	8,907	-0.02%
2022/12/26	5	48.62	0	0.00	49.00	5	8,949	0.06%
2022/12/23	0	0.00	1	50.10	50.10	-1	8,926	-0.01%
2022/12/22	7	50.83	14.1	50.50	51.90	-7.1	8,837	-0.08%
2022/12/21	1	49.10	2	49.25	49.45	-1	8,400	-0.01%
2022/12/20	1	48.80	1	49.30	48.20	0	8,143	0.00%
2022/12/19	7	48.17	2	48.00	47.60	5	7,937	0.06%
2022/12/16	1	49.85	2	50.80	49.85	-1	7,667	-0.01%
2022/12/15	1	48.95	19	49.69	50.50	-18	7,438	-0.24%
2022/12/14	6	46.11	16.1	48.07	48.20	-10.1	7,511	-0.13%
2022/12/13	2.1	48.00	2	48.13	47.95	0.1	7,307	0.00%
2022/12/12	0	0.00	1	47.40	47.35	-1	7,263	-0.01%
2022/12/09	0	0.00	6	47.15	47.25	-6	7,285	-0.08%
2022/12/07	0	0.00	1	45.55	45.30	-1	7,742	-0.01%
2022/12/06	2	46.25	0	0.00	45.00	2	7,662	0.03%
2022/12/05	2	46.25	0	0.00	46.25	2	7,609	0.03%
2022/12/02	2	47.10	1	46.75	46.75	1	7,478	0.01%
2022/12/01	3	48.27	1	48.75	48.05	2	7,426	0.03%
2022/11/30	0	0.00	0.2	46.50	46.50	-0.2	7,236	0.00%
2022/11/29	0	0.00	1	45.45	46.55	-1	7,190	-0.01%
2022/11/28	5	45.47	3	45.37	45.35	2	7,152	0.03%
2022/11/25	1	45.80	11	45.69	46.50	-10	7,025	-0.14%
2022/11/24	2	44.85	0	0.00	44.50	2	6,835	0.03%
2022/11/23	1	43.45	0	0.00	43.30	1	6,689	0.01%
2022/11/18	1	43.20	3	42.73	42.85	-2	6,686	-0.03%
2022/11/16	4	43.80	17	43.51	43.15	-13	6,589	-0.20%
2022/11/15	1	41.80	2.5	42.11	42.30	-1.5	6,364	-0.02%
2022/11/14	0	0.00	5	40.67	41.20	-5	6,236	-0.08%
2022/11/08	0	0.00	2.3	38.15	38.20	-2.3	6,163	-0.04%
2022/11/04	0	0.00	3	37.15	36.65	-3	6,074	-0.05%
2022/10/28	0	0.00	1	35.70	35.70	-1	5,926	-0.02%
2022/10/27	0	0.00	40	36.21	36.35	-40	5,931	-0.67%
2022/10/21	1	35.15	0	0.00	34.75	1	5,970	0.02%
2022/10/20	0	0.00	2	34.00	35.40	-2	6,018	-0.03%
2022/10/18	0	0.00	5	35.40	35.40	-5	6,013	-0.08%
2022/10/17	5	34.20	5	34.95	35.35	0	6,185	0.00%
2022/10/14	6.8	36.04	1	36.45	36.15	5.8	6,661	0.09%
2022/10/12	3	36.38	1	36.90	36.90	2	6,911	0.03%
2022/10/11	3	38.40	1	37.90	37.75	2	6,919	0.03%
2022/10/07	2	39.95	0	0.00	39.65	2	6,896	0.03%
2022/10/06	6	40.03	2	39.15	40.10	4	6,862	0.06%
2022/10/04	1	38.85	0	0.00	38.75	1	6,795	0.01%
2022/09/26	5	39.10	1	38.35	38.45	4	6,742	0.06%
2022/09/23	8	41.34	3	41.17	41.10	5	6,693	0.07%
2022/09/22	5	41.30	0	0.00	40.45	5	6,612	0.08%
2022/09/21	7	41.11	10	40.73	41.10	-3	6,460	-0.05%
2022/09/19	7	38.92	1	39.00	39.00	6	6,355	0.09%
2022/09/16	1	40.60	2	40.70	41.05	-1	6,414	-0.02%
2022/09/15	3	41.23	7.5	41.62	40.55	-4.5	6,587	-0.07%
2022/09/14	7	39.36	6	40.23	39.85	1	6,586	0.02%
2022/09/12	0	0.00	2	38.15	37.90	-2	6,890	-0.03%
2022/09/08	1	36.90	0.5	37.15	37.00	0.5	7,074	0.01%
2022/09/07	2	36.80	1	35.65	37.20	1	7,174	0.01%
2022/09/05	1	36.75	2	37.50	36.70	-1	7,274	-0.01%
2022/09/02	3	37.10	4	37.08	37.00	-1	7,312	-0.01%
2022/09/01	2	37.65	2	37.70	37.55	0	7,339	0.00%
2022/08/31	8	37.97	1	37.90	38.15	7	7,394	0.09%
2022/08/30	0	0.00	3	38.35	38.50	-3	7,327	-0.04%
2022/08/29	3	38.37	0	0.00	38.40	3	7,400	0.04%
2022/08/22	1	40.85	0	0.00	40.55	1	8,132	0.01%
2022/08/19	2	42.13	0	0.00	41.95	2	8,296	0.02%
2022/08/18	0	0.00	3	42.90	42.85	-3	8,556	-0.04%
2022/08/16	3	41.57	0	0.00	41.50	3	8,654	0.03%
2022/08/11	0.2	42.10	0	0.00	42.05	0.2	9,168	0.00%
2022/08/08	0	0.00	1	40.90	40.90	-1	9,665	-0.01%
2022/08/05	10	40.95	12	41.11	41.10	-2	9,791	-0.02%
2022/08/04	1	40.05	0	0.00	40.45	1	10,049	0.01%
2022/08/03	2	41.00	10	40.80	40.85	-8	10,233	-0.08%
2022/07/29	7	42.18	0	0.00	41.90	7	11,141	0.06%
2022/07/28	1	42.45	0	0.00	42.45	1	11,248	0.01%
2022/07/27	0	0.00	10	42.45	42.70	-10	11,486	-0.09%
2022/07/26	0	0.00	5	41.65	42.15	-5	11,592	-0.04%
2022/07/25	6	42.00	9.1	41.95	42.10	-3.1	11,855	-0.03%
2022/07/22	6	42.77	7	42.94	42.85	-1	12,103	-0.01%
2022/07/21	28.1	43.55	11	43.63	43.30	17.1	12,295	0.14%
2022/07/20	0	0.00	20	42.11	41.45	-20	12,072	-0.17%
2022/07/19	55	41.32	11	41.48	41.50	44	12,205	0.36%
2022/07/18	0	0.00	2	39.53	40.15	-2	12,501	-0.02%
2022/07/15	3	38.70	4	38.94	38.75	-1	13,161	-0.01%
2022/07/13	10	38.90	10	39.45	38.70	0	14,784	0.00%
2022/07/11	8	40.40	0	0.00	40.40	8	15,204	0.05%
2022/07/08	2	40.25	8	40.54	40.60	-6	15,246	-0.04%
2022/07/06	0	0.00	1	39.20	39.05	-1	15,215	-0.01%
2022/07/05	5	40.11	5	40.32	40.35	0	15,211	0.00%
2022/07/01	0	0.00	1	39.10	38.90	-1	15,157	-0.01%
2022/06/29	2	42.45	0	0.00	42.30	2	15,036	0.01%
2022/06/28	3	42.97	3	43.40	43.50	0	14,977	0.00%
2022/06/27	25	43.56	13	43.68	43.65	12	14,966	0.08%
2022/06/24	10	44.62	20	44.71	44.45	-10	14,805	-0.07%
2022/06/23	2	44.20	1	43.45	43.85	1	14,697	0.01%
2022/06/22	0.1	45.85	3	45.50	45.50	-2.9	14,558	-0.02%
2022/06/21	2	48.60	0	0.00	47.95	2	14,233	0.01%
2022/06/20	2	50.45	0	0.00	48.00	2	13,989	0.01%
2022/06/17	1	51.50	1	51.90	51.80	0	13,700	0.00%
2022/06/16	6	53.85	0	0.00	52.40	6	13,487	0.04%
2022/06/15	1	55.70	1	56.30	54.60	0	13,433	0.00%
2022/06/14	1	55.80	0	56.00	55.60	1	13,477	0.01%
2022/06/13	0	0.00	2	56.80	56.50	-2	13,726	-0.01%
2022/06/10	2	57.55	0	0.00	57.20	2	14,145	0.01%
2022/06/09	0	0.00	4	58.00	58.20	-4	14,520	-0.03%
2022/06/08	3	58.50	0	0.00	58.30	3	14,847	0.02%
2022/06/07	1	58.00	3	58.10	57.80	-2	15,624	-0.01%
2022/06/06	26	58.76	3	59.37	58.50	23	15,684	0.15%
2022/06/02	1	59.30	0	0.00	59.30	1	15,670	0.01%
2022/06/01	0	0.00	4	59.45	59.50	-4	15,733	-0.03%
2022/05/31	65	60.53	2	61.65	59.00	63	15,703	0.40%
2022/05/30	13	61.51	4	61.70	61.50	9	15,495	0.06%
2022/05/27	4	61.45	7	62.39	62.80	-3	15,313	-0.02%
2022/05/26	10	61.84	30	61.97	61.20	-20	15,150	-0.13%
2022/05/25	30	60.90	30	62.10	61.50	0	15,064	0.00%
2022/05/24	30	61.10	46	61.99	61.10	-16	15,143	-0.11%
2022/05/23	1	61.20	4	61.33	61.30	-3	15,342	-0.02%
2022/05/20	3	59.07	5	59.44	59.00	-2	15,223	-0.01%
2022/05/19	4	57.38	4	57.55	57.50	0	15,237	0.00%
2022/05/18	6	59.43	2	60.10	59.20	4	15,152	0.03%
2022/05/17	3	60.67	0	0.00	59.40	3	15,086	0.02%
2022/05/16	5	60.28	6	60.40	61.40	-1	14,984	-0.01%
2022/05/13	13	60.50	2	61.10	60.50	11	14,742	0.07%
2022/05/12	41	61.12	5	62.76	60.00	36	14,645	0.25%
2022/05/11	3	62.23	1	63.70	62.70	2	14,408	0.01%
2022/05/10	9	64.31	10	64.31	64.70	-1	14,364	-0.01%
2022/05/09	3	64.90	1	66.50	63.10	2	14,165	0.01%
2022/05/06	11	65.81	4.4	65.80	66.00	6.6	13,914	0.05%
2022/05/05	0	0.00	2	65.30	65.30	-2	13,608	-0.01%
2022/05/04	0	0.00	4	65.18	64.20	-4	13,444	-0.03%
2022/05/03	2	64.60	0	0.00	63.40	2	13,257	0.02%
2022/04/29	1	65.40	5	64.48	64.20	-4	13,166	-0.03%
2022/04/28	41	64.18	41	61.90	62.00	0	12,901	0.00%
2022/04/27	4	64.68	10	64.81	64.50	-6	12,636	-0.05%
2022/04/26	13.1	63.19	0	0.00	62.80	13.1	12,335	0.11%
2022/04/25	2	64.55	1	65.70	66.30	1	12,021	0.01%
2022/04/22	6	69.52	16	68.84	69.10	-10	11,733	-0.09%
2022/04/21	84	69.00	88.2	69.09	69.50	-4.2	11,261	-0.04%
2022/04/20	19	67.09	46	68.86	65.90	-27	10,553	-0.26%
2022/04/19	5	64.20	13	64.63	64.80	-8	9,265	-0.09%
2022/04/18	12.1	61.47	14	62.43	62.10	-1.9	8,963	-0.02%
2022/04/15	0	0.00	38	61.92	62.30	-38	8,829	-0.43%
2022/04/14	1	58.60	0	0.00	59.80	1	8,508	0.01%
2022/04/13	0	0.00	1	58.50	58.10	-1	8,484	-0.01%
2022/04/11	0.2	57.30	0	0.00	56.90	0.2	8,469	0.00%
2022/04/08	5	56.90	0	0.00	57.30	5	8,519	0.06%
2022/04/07	0	0.00	5	57.40	56.10	-5	8,560	-0.06%
2022/04/01	2	59.10	2	59.70	59.90	0	8,629	0.00%
2022/03/30	0	0.00	1	59.30	59.80	-1	8,858	-0.01%
2022/03/29	1	58.70	0	0.00	58.70	1	9,176	0.01%
2022/03/28	3	58.27	2	59.10	59.00	1	9,565	0.01%
2022/03/25	30.2	60.14	3	59.83	59.20	27.2	10,155	0.27%
2022/03/22	10	61.60	0	0.00	61.60	10	10,930	0.09%
2022/03/21	0	0.00	10	62.40	62.40	-10	11,120	-0.09%
2022/03/18	1	61.60	0	0.00	61.70	1	11,220	0.01%
2022/03/16	3	64.33	1	64.90	61.60	2	11,267	0.02%
2022/03/15	11	65.37	6	66.62	62.50	5	11,099	0.05%
2022/03/14	1	65.50	6	66.75	67.20	-5	11,077	-0.05%
2022/03/11	4	65.50	1	65.10	65.10	3	10,840	0.03%
2022/03/10	25	64.72	143.2	62.69	65.60	-118.2	10,814	-1.09%	大賣/鉅額交易
2022/03/09	7	59.77	11	60.30	59.80	-4	10,174	-0.04%
2022/03/08	27	59.88	2	59.50	59.10	25	10,330	0.24%
2022/03/07	30	60.40	16	60.42	60.60	14	10,318	0.14%
2022/03/04	14	61.81	3	61.97	61.50	11	10,302	0.11%
2022/03/03	0	61.80	36	61.60	61.80	-36	10,289	-0.35%
2022/03/02	1	60.30	1	60.30	60.30	0	10,282	0.00%
2022/03/01	10	61.10	0	0.00	61.00	10	10,362	0.10%
2022/02/25	51	61.24	23	62.23	60.50	28	10,445	0.27%
2022/02/24	17	61.43	15	61.43	59.90	2	10,301	0.02%
2022/02/23	30	61.08	28	62.44	61.50	2	10,203	0.02%
2022/02/22	6	61.90	6	61.02	60.30	0	9,947	0.00%
2022/02/21	6	60.88	8	61.74	61.10	-2	9,883	-0.02%
2022/02/18	4	61.10	2	61.00	60.90	2	9,838	0.02%
2022/02/16	0	60.00	5	60.10	60.50	-5	9,907	-0.05%
2022/02/15	0	59.45	0	0.00	59.40	0	9,999	0.00%
2022/02/14	0	0.00	2	58.90	58.60	-2	10,179	-0.02%
2022/02/11	1	60.20	0	0.00	59.90	1	10,341	0.01%
2022/02/10	2	60.10	0	0.00	59.70	2	10,690	0.02%
2022/02/09	0	0.00	2	57.60	58.30	-2	10,695	-0.02%
2022/02/08	0	0.00	17	57.22	57.90	-17	10,744	-0.16%
2022/02/07	0	0.00	12	55.63	56.80	-12	10,889	-0.11%
2022/01/26	1	53.30	1	53.50	53.10	0	11,253	0.00%
2022/01/25	6	53.10	7	53.20	52.10	-1	11,378	-0.01%
2022/01/24	5	53.70	6	54.33	54.80	-1	11,476	-0.01%
2022/01/19	17	55.82	0	0.00	55.20	17	11,905	0.14%
2022/01/17	5	57.30	0	0.00	57.40	5	12,348	0.04%
2022/01/13	0	0.00	1	58.00	57.90	-1	12,982	-0.01%
2022/01/12	1	56.80	11	57.09	57.00	-10	13,150	-0.08%
2022/01/10	1	58.10	0	0.00	58.10	1	13,970	0.01%
2022/01/06	0	0.00	35	60.12	60.00	-35	15,431	-0.23%
2022/01/05	0	60.55	0	0.00	60.40	0	16,468	0.00%
2022/01/03	0	0.00	1	59.10	60.00	-1	19,950	-0.01%
2021/12/30	7	60.24	1	60.80	60.40	6	20,752	0.03%
2021/12/29	0	0.00	2	61.35	61.10	-2	21,392	-0.01%
2021/12/28	22	61.10	3	61.40	61.00	19	22,378	0.08%
2021/12/27	16	61.49	9	61.40	61.20	7	23,881	0.03%
2021/12/24	3	62.30	2	64.05	62.00	1	25,225	0.00%
2021/12/23	13	63.45	1	64.50	63.00	12	25,739	0.05%
2021/12/22	46	63.92	22	63.89	64.30	24	25,689	0.09%
2021/12/21	17	62.66	42	63.40	63.70	-25	25,369	-0.10%
2021/12/20	3	61.63	2	61.15	60.40	1	24,862	0.00%
2021/12/17	5	61.14	8.1	61.52	60.80	-3.1	24,709	-0.01%
2021/12/16	1	60.10	2	59.90	59.70	-1	24,393	0.00%
2021/12/15	9	60.32	3	60.20	60.00	6	24,326	0.02%
2021/12/14	1	59.30	2	58.50	58.30	-1	24,183	0.00%
2021/12/13	0	0.00	2	60.30	60.30	-2	24,095	-0.01%
2021/12/10	3.1	60.42	0	0.00	60.10	3.1	24,122	0.01%
2021/12/09	4	60.75	1	60.00	60.40	3	24,195	0.01%
2021/12/08	6	60.53	8	61.65	60.60	-2	24,358	-0.01%
2021/12/07	1	58.40	9	58.64	59.30	-8	24,014	-0.03%
2021/12/06	5	57.90	2	58.15	57.50	3	23,920	0.01%
2021/12/03	5	55.80	1	56.00	56.20	4	23,755	0.02%
2021/12/02	6	56.63	6	56.38	56.40	0	23,998	0.00%
2021/12/01	0	0.00	1	54.90	55.00	-1	23,914	0.00%
2021/11/30	0	0.00	29	53.69	53.90	-29	24,170	-0.12%
2021/11/29	11	52.40	30	53.12	52.50	-19	24,393	-0.08%
2021/11/26	47	52.54	5	52.00	52.00	42	24,668	0.17%
2021/11/25	14	54.17	20	54.83	54.20	-6	24,831	-0.02%
2021/11/24	0	0.00	26	54.22	55.00	-26	25,196	-0.10%
2021/11/23	1	52.80	3	53.20	52.90	-2	25,350	-0.01%
2021/11/22	1	53.30	6	53.65	53.30	-5	25,787	-0.02%
2021/11/19	9	52.58	8.1	52.47	52.30	0.9	26,379	0.00%
2021/11/18	5	52.50	16	53.58	53.50	-11	27,876	-0.04%
2021/11/17	58	53.61	0	0.00	53.10	58	27,980	0.21%
2021/11/16	0	0.00	41	55.29	54.80	-41	28,225	-0.15%
2021/11/15	25	54.00	7	54.23	54.20	18	28,822	0.06%
2021/11/12	28	54.70	21	55.40	54.70	7	29,155	0.02%
2021/11/11	43	55.39	23	55.97	54.60	20	29,109	0.07%
2021/11/10	5	56.74	13	57.49	56.80	-8	29,053	-0.03%
2021/11/09	3	54.90	17	56.21	56.50	-14	29,003	-0.05%
2021/11/08	7	54.37	3	54.83	55.20	4	28,746	0.01%
2021/11/05	4	52.75	25	53.03	53.60	-21	28,800	-0.07%
2021/11/04	7	53.71	2	53.80	53.10	5	28,843	0.02%
2021/11/03	56	54.84	62	54.20	53.90	-6	28,869	-0.02%
2021/11/02	12	52.58	18	52.92	52.70	-6	28,987	-0.02%
2021/11/01	31	52.59	32	52.61	52.10	-1	28,983	0.00%
2021/10/29	4	51.90	1	53.00	52.60	3	28,909	0.01%
2021/10/28	10	50.85	15	51.71	51.30	-5	28,915	-0.02%
2021/10/27	6	51.70	4	51.70	51.70	2	29,021	0.01%
2021/10/26	20	52.33	1	52.30	53.20	19	29,449	0.06%
2021/10/25	31	53.74	5	53.26	53.20	26	29,733	0.09%
2021/10/22	9	52.77	2	53.10	52.00	7	29,803	0.02%
2021/10/21	6	56.32	3	56.93	55.80	3	29,602	0.01%
2021/10/20	1	56.80	1.1	56.34	56.00	-0.1	29,630	0.00%
2021/10/19	24	56.71	1	57.30	56.50	23	29,940	0.08%
2021/10/18	14	56.72	65	56.83	56.60	-51	30,269	-0.17%
2021/10/15	10	60.61	9	60.38	60.50	1	30,171	0.00%
2021/10/14	78	61.01	9	60.57	60.00	69	30,170	0.23%
2021/10/13	40	64.49	35	65.08	61.90	5	29,532	0.02%
2021/10/12	508	66.08	472	68.75	65.70	36	30,230	0.12%	大買/大賣/
2021/10/08	85	72.45	65.8	73.08	72.90	19.2	30,745	0.06%
2021/10/07	313	70.26	351	69.49	72.10	-38	29,252	-0.13%	大買/大賣/
2021/10/06	22	65.64	41	66.26	65.60	-19	29,263	-0.06%
2021/10/05	38	63.54	26	64.61	66.00	12	29,145	0.04%
2021/10/04	20	64.11	48	64.78	65.90	-28	28,809	-0.10%
2021/10/01	67	64.06	170	65.52	62.90	-103	28,252	-0.36%	大賣/鉅額交易
2021/09/30	63	65.17	69	65.68	68.60	-6	27,943	-0.02%
2021/09/29	37	63.77	23	63.80	62.40	14	28,571	0.05%
2021/09/28	12	62.28	0	0.00	62.30	12	29,643	0.04%
2021/09/27	11	64.07	26	64.90	63.90	-15	31,156	-0.05%
2021/09/24	33	64.98	11	64.85	65.00	22	34,992	0.06%
2021/09/23	5	64.00	1	63.30	64.00	4	37,296	0.01%
2021/09/22	4	62.08	4	62.30	62.00	0	39,665	0.00%
2021/09/17	11	63.62	0	0.00	63.50	11	42,413	0.03%
2021/09/16	2	63.50	0	0.00	63.50	2	44,810	0.00%
2021/09/15	3	64.03	8	63.74	63.90	-5	47,675	-0.01%
2021/09/14	5	65.70	15	65.53	63.60	-10	49,222	-0.02%
2021/09/13	11	63.80	2	65.00	63.90	9	52,959	0.02%
2021/09/10	4	62.58	9	61.90	62.90	-5	53,114	-0.01%
2021/09/09	7	61.99	4	61.50	61.70	3	53,750	0.01%
2021/09/08	0	0.00	61	61.58	62.90	-61	54,643	-0.11%
2021/09/07	20	63.28	7	64.80	61.70	13	55,285	0.02%
2021/09/06	23	62.51	3	63.40	61.60	20	55,658	0.04%
2021/09/03	38	65.26	2	64.75	63.80	36	56,174	0.06%
2021/09/02	11	67.00	11	66.76	67.20	0	56,309	0.00%
2021/09/01	51	67.05	9	66.43	65.80	42	56,476	0.07%
2021/08/31	108	70.60	80	69.14	69.30	28	56,856	0.05%	大買/
2021/08/30	661	71.43	652	72.43	70.90	9	57,079	0.02%	大買/大賣/
2021/08/27	26	71.08	28	71.09	70.20	-2	57,053	0.00%
2021/08/26	40	73.82	7	73.29	72.90	33	57,307	0.06%
2021/08/25	17	72.23	10	73.82	74.00	7	58,239	0.01%
2021/08/24	85	74.40	138.1	73.58	72.80	-53.1	58,124	-0.09%	大賣/
2021/08/23	0	0.00	17	69.49	70.10	-17	57,448	-0.03%
2021/08/20	65	62.24	33	62.42	63.80	32	58,353	0.05%
2021/08/19	100	63.15	86	63.35	60.40	14	59,070	0.02%
2021/08/18	9	60.57	4	59.48	62.40	5	59,461	0.01%
2021/08/17	10	57.20	0	0.00	57.10	10	60,462	0.02%
2021/08/16	2	60.15	8	59.56	58.80	-6	61,044	-0.01%
2021/08/13	10	61.86	5	62.74	61.20	5	61,556	0.01%
2021/08/11	3	61.53	56	61.28	61.20	-53	62,923	-0.08%
2021/08/10	6	63.30	2	63.45	62.30	4	62,981	0.01%
2021/08/09	17	63.84	5	64.48	63.00	12	63,482	0.02%
2021/08/06	51	66.39	13	65.89	64.20	38	63,902	0.06%
2021/08/05	5	63.10	2	63.40	63.10	3	63,763	0.00%
2021/08/04	0	64.40	18	64.70	64.00	-18	63,876	-0.03%
2021/08/03	10	64.58	22	64.24	63.90	-12	64,567	-0.02%
2021/08/02	16	62.54	7	63.71	64.50	9	65,142	0.01%
2021/07/30	22	66.70	99	66.04	62.60	-77	65,383	-0.12%
2021/07/29	100	65.34	24	65.58	67.20	76	65,268	0.12%
2021/07/28	33	63.45	148	63.39	62.30	-115	65,495	-0.18%	大賣/鉅額交易
2021/07/27	143	64.56	42	64.24	62.00	101	65,896	0.15%	大買/鉅額交易
2021/07/26	23	66.05	97	66.29	64.10	-74	67,139	-0.11%
2021/07/23	123	67.01	26	66.87	67.00	97	67,620	0.14%	大買/
2021/07/22	70	63.85	63	64.96	64.90	7	67,897	0.01%
2021/07/21	148	69.36	358	65.94	65.00	-210	68,700	-0.31%	大買/大賣/鉅額交易
2021/07/20	465	68.79	771	67.94	67.90	-306	69,019	-0.44%	大買/大賣/鉅額交易
2021/07/19	11	71.47	41	70.84	70.60	-30	69,684	-0.04%
2021/07/16	190.1	74.07	195	71.90	71.00	-4.9	70,256	-0.01%	大買/大賣/
2021/07/15	121	72.38	52	71.06	73.90	69	69,495	0.10%	大買/
2021/07/14	220	68.40	91.1	68.43	67.20	128.9	69,104	0.19%	大買/鉅額交易
2021/07/13	108	69.20	171.1	70.96	69.50	-63.1	68,429	-0.09%	大買/大賣/
2021/07/12	138	72.74	159	73.58	71.80	-21	67,993	-0.03%	大買/大賣/
2021/07/09	121	73.52	27	73.49	72.10	94	67,505	0.14%	大買/
2021/07/08	60	76.45	24	76.04	76.00	36	67,084	0.05%
2021/07/07	110	76.70	76	75.28	75.60	34	66,212	0.05%	大買/
2021/07/06	62	77.51	32	77.84	77.00	30	65,280	0.05%
2021/07/05	71	79.10	86	78.18	78.00	-15	64,163	-0.02%
2021/07/02	118.1	87.64	47	87.19	84.50	71.1	62,931	0.11%	大買/
2021/07/01	288.8	91.15	272	92.58	88.70	16.8	61,490	0.03%	大買/大賣/
2021/06/30	66	85.43	55.5	86.26	89.10	10.5	57,706	0.02%
2021/06/29	1,056.2	83.67	1,042.1	86.24	83.00	14.1	55,515	0.03%	大買/大賣/
2021/06/28	951.1	83.63	916.2	83.37	85.00	34.9	53,345	0.07%	大買/大賣/
2021/06/25	688.4	80.07	655	80.15	79.00	33.4	50,615	0.07%	大買/大賣/
2021/06/24	113	78.06	231	77.21	77.70	-118	48,291	-0.24%	大買/大賣/鉅額交易
2021/06/23	74	75.85	37	76.60	74.50	37	45,419	0.08%
2021/06/22	201	82.36	80	81.80	82.70	121	43,824	0.28%	大買/鉅額交易
2021/06/21	83	75.60	8	75.60	75.60	75	40,035	0.19%
2021/06/18	17	65.86	46.1	68.08	68.80	-29.1	39,777	-0.07%
2021/06/17	14	60.56	110	61.35	62.60	-96	39,449	-0.24%	大賣/
2021/06/16	54	60.10	40	61.37	58.60	14	38,616	0.04%
2021/06/15	28	60.85	26	60.94	61.20	2	37,964	0.01%
2021/06/11	79	58.95	69	58.52	58.30	10	37,224	0.03%
2021/06/09	23	55.44	8	55.64	55.10	15	36,302	0.04%
2021/06/08	11	58.64	8	60.05	57.20	3	35,860	0.01%
2021/06/07	47	55.96	30	56.61	57.20	17	35,212	0.05%
2021/06/04	724.1	59.49	534	59.47	59.00	190.1	34,757	0.55%	大買/大賣/鉅額交易
2021/06/03	237.1	61.59	389	61.93	61.30	-151.9	34,450	-0.44%	大買/大賣/鉅額交易
2021/06/02	485.3	62.27	478	62.47	61.60	7.3	34,207	0.02%	大買/大賣/
2021/06/01	16	59.77	24	59.85	61.00	-8	32,922	-0.02%
2021/05/31	22	61.00	23	60.82	59.80	-1	32,520	0.00%
2021/05/28	49	59.56	39	59.49	60.40	10	31,635	0.03%
2021/05/27	280	58.72	272	58.97	58.30	8	30,551	0.03%	大買/大賣/
2021/05/26	30	58.38	15	57.94	57.10	15	29,473	0.05%
2021/05/25	47	56.42	23	55.92	57.50	24	28,382	0.08%
2021/05/24	13	53.95	26	55.38	55.90	-13	26,966	-0.05%
2021/05/21	15	48.15	3	49.00	50.90	12	26,332	0.05%
2021/05/20	44	49.87	33	48.91	46.35	11	25,730	0.04%
2021/05/19	49	50.12	31	50.56	51.10	18	24,989	0.07%
2021/05/18	3	46.58	1	45.35	47.65	2	24,375	0.01%
2021/05/17	13	42.85	7	44.33	43.35	6	24,091	0.02%
2021/05/14	17	47.54	3	49.32	47.45	14	23,447	0.06%
2021/05/13	28	53.37	9	52.70	52.70	19	22,766	0.08%
2021/05/12	10	60.27	4	61.63	58.50	6	22,337	0.03%
2021/05/11	33	65.47	19	66.48	65.00	14	22,097	0.06%
2021/05/10	18	67.58	28	68.21	67.80	-10	21,344	-0.05%
2021/05/07	19	62.47	17	63.99	64.80	2	20,635	0.01%
2021/05/06	504	62.34	504	63.94	62.90	0	20,145	0.00%	大買/大賣/
2021/05/05	24	64.14	38	62.70	61.90	-14	19,705	-0.07%
2021/05/04	71	67.88	9	65.84	63.20	62	18,995	0.33%
2021/05/03	54	73.52	53	74.06	70.20	1	18,251	0.01%
2021/04/29	300	69.24	321	67.64	70.20	-21	16,779	-0.13%	大買/大賣/
2021/04/28	949	67.75	947	70.59	68.00	2	16,142	0.01%	大買/大賣/
2021/04/27	758	70.63	754.1	69.86	69.00	3.9	15,420	0.03%	大買/大賣/
2021/04/26	6	63.37	25	65.94	67.90	-19	14,104	-0.13%
2021/04/23	826	62.26	816	64.22	61.80	10	13,310	0.08%	大買/大賣/
2021/04/22	18	65.68	24	63.24	63.70	-6	12,385	-0.05%
2021/04/21	36	60.68	70.1	61.62	61.90	-34.1	11,585	-0.29%
2021/04/20	1,426.1	56.64	1,405	55.76	56.30	21.1	10,663	0.20%	大買/大賣/
2021/04/19	13	51.45	8	51.20	52.40	5	9,741	0.05%
2021/04/16	2	47.35	7	45.63	47.65	-5	9,682	-0.05%
2021/04/14	1	43.70	1	44.50	44.00	0	9,501	0.00%
2021/04/13	0	0.00	2	44.35	43.00	-2	9,410	-0.02%
2021/04/09	0	0.00	1	40.65	41.85	-1	9,633	-0.01%
2021/04/08	1	43.45	4	43.15	42.85	-3	9,609	-0.03%
2021/04/07	3	41.85	3	41.70	42.05	0	9,684	0.00%
2021/04/06	4	41.93	4	42.45	42.05	0	10,351	0.00%
2021/04/01	1	42.35	0	0.00	42.35	1	10,740	0.01%
2021/03/31	14	39.90	46	40.22	41.30	-32	10,602	-0.30%
2021/03/30	0	0.00	2	39.23	39.55	-2	10,389	-0.02%
2021/03/29	0	0.00	13	38.83	39.40	-13	10,483	-0.12%
2021/03/26	5	37.70	0.2	37.80	37.90	4.8	11,037	0.04%
2021/03/25	1	38.25	4	38.03	37.35	-3	11,832	-0.03%
2021/03/24	1	38.60	0	0.00	38.75	1	12,308	0.01%
2021/03/23	4	38.84	1	38.20	38.80	3	12,204	0.02%
2021/03/22	13	39.43	6	39.30	39.00	7	12,070	0.06%
2021/03/19	5	37.78	8	38.33	37.70	-3	11,858	-0.03%
2021/03/18	3	37.97	2	38.03	38.00	1	11,738	0.01%
2021/03/17	1	37.10	1	37.30	37.65	0	11,566	0.00%
2021/03/15	10	37.40	4	37.51	37.75	6	11,624	0.05%
2021/03/12	4	35.99	1	36.45	36.70	3	11,686	0.03%
2021/03/11	6	36.16	0	0.00	36.40	6	11,654	0.05%
2021/03/10	0	0.00	2	36.55	36.50	-2	11,607	-0.02%
2021/03/08	2	37.13	1	37.00	35.50	1	11,480	0.01%
2021/03/05	4	35.69	5	35.92	36.00	-1	11,213	-0.01%
2021/03/04	0	0.00	6	35.46	35.85	-6	11,110	-0.05%
2021/03/03	0	0.00	1	34.65	34.70	-1	11,027	-0.01%
2021/02/26	2	34.33	1	34.65	34.65	1	11,162	0.01%
2021/02/25	2	34.55	0	0.00	35.00	2	11,171	0.02%
2021/02/24	3	34.55	0	0.00	34.55	3	11,196	0.03%
2021/02/23	4	35.15	2	35.78	35.10	2	11,178	0.02%
2021/02/22	0	0.00	1	35.20	35.15	-1	11,115	-0.01%
2021/02/18	2	35.23	1	35.10	35.25	1	11,037	0.01%
2021/02/01	0	0.00	3	31.70	32.05	-3	10,888	-0.03%
2021/01/27	0	0.00	2	33.70	33.05	-2	10,715	-0.02%
2021/01/26	0	0.00	2	34.13	33.60	-2	10,666	-0.02%
2021/01/25	3	34.95	2	34.65	34.30	1	10,635	0.01%
2021/01/22	5	33.60	0	0.00	34.35	5	10,595	0.05%
2021/01/21	5	34.49	2	33.50	33.50	3	10,546	0.03%
2021/01/20	4	33.76	0	0.00	33.50	4	10,467	0.04%
2021/01/19	1	35.00	0	0.00	35.25	1	10,383	0.01%
2021/01/15	23	35.26	24	34.88	34.95	-1	10,260	-0.01%
2021/01/14	3	36.82	3	37.05	36.70	0	10,091	0.00%
2021/01/13	0	0.00	1	36.35	36.00	-1	9,885	-0.01%
2021/01/12	3	37.50	0	0.00	35.55	3	9,816	0.03%
2021/01/11	0	0.00	40	37.37	37.40	-40	9,620	-0.42%
2021/01/08	0	0.00	4	35.66	35.80	-4	9,343	-0.04%
2021/01/07	22	35.38	0	0.00	34.80	22	9,238	0.24%
2021/01/06	0.2	36.75	16	36.18	35.75	-15.8	9,102	-0.17%
2021/01/05	32	37.72	41	37.12	37.15	-9	8,961	-0.10%
2021/01/04	10	36.75	18	37.59	36.70	-8	8,698	-0.09%
2020/12/31	12	36.73	11	36.69	36.90	1	8,539	0.01%
2020/12/30	10	36.36	9	36.88	36.95	1	8,477	0.01%
2020/12/29	20	37.49	3	38.55	36.90	17	8,518	0.20%
2020/12/28	10	36.85	17	36.60	37.15	-7	7,947	-0.09%
2020/12/25	0	0.00	3	34.67	35.00	-3	7,362	-0.04%
2020/12/24	1	34.20	0	0.00	34.20	1	7,220	0.01%
2020/12/23	23	34.51	12	34.18	34.65	11	7,166	0.15%
2020/12/22	30	35.94	13	35.39	34.35	17	6,956	0.24%
2020/12/21	0	0.00	16	35.27	36.65	-16	6,260	-0.26%
2020/12/18	21	33.64	16	34.38	34.00	5	5,401	0.09%
2020/12/16	2	32.15	0	0.00	32.20	2	4,752	0.04%
2020/12/15	5	32.76	27	32.93	31.60	-22	4,656	-0.47%
2020/12/14	0	0.00	2	31.00	32.00	-2	4,428	-0.05%
2020/12/10	0	0.00	5	31.22	31.10	-5	4,297	-0.12%
2020/12/09	2	31.75	0	0.00	31.70	2	4,213	0.05%
2020/12/08	14	31.84	16	32.17	31.55	-2	4,110	-0.05%
2020/12/04	4	31.65	10	31.23	31.40	-6	3,785	-0.16%
2020/12/03	7	30.93	0	0.00	30.75	7	3,754	0.19%
2020/12/01	10	31.01	0	0.00	30.95	10	3,768	0.27%
2020/11/26	10	31.20	0	0.00	31.55	10	3,637	0.27%
2020/11/25	0	0.00	1	31.10	31.05	-1	3,586	-0.03%
2020/11/24	1	30.45	2	30.43	30.55	-1	3,449	-0.03%
2020/11/19	0	0.00	5	29.95	30.00	-5	3,364	-0.15%
2020/11/18	10	30.05	0	0.00	30.05	10	3,337	0.30%
2020/11/11	0	0.00	2	29.65	29.75	-2	3,267	-0.06%
2020/11/10	3	29.45	0	0.00	29.15	3	3,240	0.09%
2020/11/03	1	28.90	0	0.00	28.95	1	3,189	0.03%
2020/11/02	1	28.90	0	0.00	28.80	1	3,205	0.03%
2020/10/28	2	29.30	0	0.00	29.25	2	3,157	0.06%
2020/10/21	1	29.30	0	0.00	29.30	1	3,065	0.03%
2020/10/19	2	29.10	0	0.00	29.00	2	3,042	0.07%
2020/10/14	5	29.35	0	0.00	29.50	5	2,865	0.17%
2020/10/12	2	29.90	0	0.00	30.00	2	2,713	0.07%
2020/10/08	10	31.30	2	31.80	31.00	8	2,643	0.30%
2020/10/07	5	31.92	6	32.00	32.00	-1	2,543	-0.04%
2020/10/06	12	32.39	6	32.37	32.75	6	2,420	0.25%
2020/10/05	3	30.50	8	31.46	32.90	-5	2,163	-0.23%
2020/09/29	0	0.00	2	30.15	29.95	-2	1,922	-0.10%
2020/09/25	0	0.00	1	28.30	28.55	-1	1,851	-0.05%
2020/09/23	2	28.35	0	0.00	28.35	2	1,842	0.11%
2020/09/11	0	0.00	8	29.60	29.60	-8	2,106	-0.38%
2020/09/09	1	30.50	0	0.00	30.45	1	2,134	0.05%
2020/09/07	0	0.00	1	31.20	31.25	-1	2,109	-0.05%
2020/09/01	0	0.00	1	30.35	29.70	-1	2,100	-0.05%
2020/08/31	0	0.00	1	29.95	30.00	-1	2,144	-0.05%
2020/08/24	0	0.00	1	29.05	29.25	-1	2,178	-0.05%
2020/08/21	4	28.85	16	29.23	29.15	-12	2,189	-0.55%
2020/08/19	0	0.00	5	29.90	29.75	-5	2,195	-0.23%
2020/08/17	2	29.93	1	30.05	29.90	1	2,194	0.05%
2020/08/11	0	0.00	4	29.91	29.80	-4	2,177	-0.18%
2020/08/10	0	0.00	1	29.40	29.50	-1	2,128	-0.05%
2020/07/29	0	0.00	10	26.60	26.80	-10	2,221	-0.45%
2020/07/23	10	28.65	0	0.00	28.55	10	2,319	0.43%
2020/07/22	0	0.00	1	28.95	28.95	-1	2,346	-0.04%
2020/07/09	1	29.85	4	30.08	29.75	-3	2,620	-0.11%
2020/07/08	0	0.00	1	30.15	30.15	-1	2,602	-0.04%
2020/07/03	0	0.00	2	29.88	29.80	-2	2,557	-0.08%
2020/07/02	1	29.75	2	29.73	29.60	-1	2,557	-0.04%
2020/07/01	16	29.73	0	0.00	29.50	16	2,566	0.62%
2020/06/30	0	0.00	3	31.25	31.30	-3	2,488	-0.12%
2020/06/29	0	0.00	2	31.00	30.90	-2	2,444	-0.08%
2020/06/23	0	0.00	1	30.70	30.90	-1	2,395	-0.04%
2020/06/19	3	31.33	1	31.70	30.90	2	2,397	0.08%
2020/06/18	3	31.40	2	31.20	31.05	1	2,371	0.04%
2020/06/17	3	30.88	1	31.10	30.85	2	2,346	0.09%
2020/06/12	3	29.88	5	29.80	30.40	-2	2,415	-0.08%
2020/06/11	6	30.54	10	30.20	30.10	-4	2,429	-0.16%
2020/06/10	11	31.00	0	0.00	31.00	11	2,408	0.46%
2020/06/09	0	0.00	3	30.95	31.05	-3	2,405	-0.12%
2020/06/08	14	31.58	0	0.00	31.35	14	2,366	0.59%
2020/06/05	5	31.80	0	0.00	32.05	5	2,369	0.21%
2020/06/03	10	30.70	3	30.65	30.60	7	2,321	0.30%
2020/06/02	0	0.00	2	30.00	30.00	-2	2,306	-0.09%
2020/06/01	0	0.00	1	29.45	29.60	-1	2,295	-0.04%
2020/05/28	0	0.00	1	29.65	29.40	-1	2,307	-0.04%
2020/05/27	2	29.25	0	0.00	29.40	2	2,315	0.09%
2020/05/26	0	0.00	1	29.40	29.50	-1	2,320	-0.04%
2020/05/25	2	28.45	1	28.95	29.00	1	2,283	0.04%
2020/05/21	0	0.00	1	28.45	28.65	-1	2,269	-0.04%
2020/05/20	3	28.15	0	0.00	28.30	3	2,253	0.13%
2020/05/14	0	0.00	12	28.13	28.10	-12	2,250	-0.53%
2020/05/12	3	28.50	0	0.00	28.55	3	2,290	0.13%
2020/05/04	0	0.00	1	28.80	28.90	-1	2,251	-0.04%
2020/04/30	0	0.00	9	29.39	29.55	-9	2,225	-0.40%
2020/04/29	5	29.32	0	0.00	29.25	5	2,190	0.23%
2020/04/24	0	0.00	1	28.70	28.40	-1	2,097	-0.05%
2020/04/21	1	28.55	0	0.00	28.45	1	2,010	0.05%
2020/04/17	3	28.57	0	0.00	28.40	3	1,875	0.16%
2020/04/15	0	0.00	12	28.42	28.45	-12	1,830	-0.66%
2020/04/10	0	0.00	5	27.55	27.70	-5	1,777	-0.28%
2020/04/08	0	0.00	18	27.01	27.10	-18	1,755	-1.03%
2020/04/07	10	26.60	0	0.00	26.75	10	1,737	0.58%
2020/04/01	5	26.65	0	0.00	26.55	5	1,706	0.29%
2020/03/27	0	0.00	2	25.55	25.55	-2	1,672	-0.12%
2020/03/23	1	23.00	0	0.00	23.50	1	1,597	0.06%
2020/03/20	1	23.70	0	0.00	24.00	1	1,589	0.06%
2020/03/19	5	22.50	0	0.00	22.45	5	1,547	0.32%
2020/03/17	1	25.35	0	0.00	25.00	1	1,440	0.07%
2020/03/16	3	26.58	0	0.00	26.00	3	1,402	0.21%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/02/21	5	30.18	0	0.00	30.20	5	1,164	0.43%
2020/02/19	1	29.55	0	0.00	29.85	1	1,161	0.09%
2020/02/17	0	0.00	1	29.10	29.10	-1	1,164	-0.09%
2020/02/14	1	29.80	0	0.00	29.40	1	1,148	0.09%
2020/01/30	2	30.00	3	30.50	30.30	-1	1,101	-0.09%
2020/01/15	2	31.95	1	32.00	32.10	1	1,147	0.09%
2020/01/08	0	0.00	1	32.30	32.35	-1	1,266	-0.08%
2020/01/06	1	32.85	0	0.00	32.80	1	1,379	0.07%
2019/12/18	0	0.00	1	33.65	33.80	-1	1,711	-0.06%
2019/12/16	11	33.09	0	0.00	33.10	11	1,773	0.62%
2019/12/09	1	33.80	0	0.00	33.75	1	1,807	0.06%
2019/12/05	0	0.00	1	34.10	34.15	-1	1,851	-0.05%
2019/12/03	0	0.00	1	34.35	34.35	-1	1,899	-0.05%
2019/11/29	0	0.00	10	34.00	33.75	-10	1,994	-0.50%
2019/11/25	0	0.00	2	33.50	33.60	-2	2,136	-0.09%
2019/11/12	5	33.00	0	0.00	33.05	5	2,283	0.22%
2019/11/11	5	33.00	1	33.00	33.05	4	2,315	0.17%
2019/11/05	0	0.00	5	34.05	34.40	-5	2,362	-0.21%
2019/11/04	2	33.70	0	0.00	33.75	2	2,367	0.08%
2019/10/31	2	34.05	2	33.85	33.85	0	2,417	0.00%
2019/10/30	0	0.00	1	34.40	34.40	-1	2,439	-0.04%
2019/10/29	0	0.00	1	34.05	34.00	-1	2,440	-0.04%
2019/10/28	0	0.00	10	34.00	33.95	-10	2,459	-0.41%
2019/10/25	1	33.65	0	0.00	33.50	1	2,499	0.04%
2019/10/24	0	0.00	1	34.00	33.95	-1	2,555	-0.04%
2019/10/23	1	33.65	0	0.00	33.50	1	2,635	0.04%
2019/10/16	2	33.60	0	0.00	33.45	2	3,352	0.06%
2019/10/14	0	0.00	12	34.84	34.90	-12	3,297	-0.36%
2019/10/09	5	33.05	1	33.55	33.55	4	3,220	0.12%
2019/10/08	3	33.65	0	0.00	33.00	3	3,176	0.09%
2019/10/04	1	33.00	0	0.00	32.85	1	3,138	0.03%
2019/10/01	10	33.23	0	0.00	33.15	10	3,124	0.32%
2019/09/27	0	0.00	2	33.70	33.55	-2	3,110	-0.06%
2019/09/26	2	33.50	0	0.00	33.70	2	3,103	0.06%
2019/09/19	1	33.95	0	0.00	34.00	1	2,976	0.03%
2019/09/10	1	34.35	0	0.00	34.35	1	2,947	0.03%
2019/09/06	21	35.00	0	0.00	35.00	21	2,906	0.72%
2019/09/03	0	0.00	1	36.50	36.25	-1	2,792	-0.04%
2019/09/02	0	0.00	2	35.55	35.90	-2	2,702	-0.07%
2019/08/29	2	34.70	0	0.00	34.60	2	2,605	0.08%
2019/08/20	0	0.00	1	32.95	33.25	-1	2,420	-0.04%
2019/08/19	0	0.00	1	33.25	33.20	-1	2,389	-0.04%
2019/08/14	1	31.35	0	0.00	31.70	1	2,284	0.04%
2019/08/13	1	32.10	2	31.70	31.70	-1	2,239	-0.04%
2019/08/12	0	0.00	1	32.35	32.30	-1	2,211	-0.05%
2019/08/08	1	32.45	0	0.00	32.50	1	2,186	0.05%
2019/08/06	1	32.65	0	0.00	33.15	1	2,128	0.05%
2019/08/05	0	0.00	2	34.28	33.90	-2	2,093	-0.10%
2019/08/02	2	33.65	12	33.89	33.80	-10	2,089	-0.48%
2019/07/29	2	36.70	0	0.00	35.55	2	1,968	0.10%
2019/07/25	3	35.77	4	35.68	35.85	-1	1,899	-0.05%
2019/07/24	2	36.30	0	0.00	35.75	2	1,811	0.11%
2019/07/23	2	36.90	4.1	37.27	37.40	-2.1	1,674	-0.12%
2019/07/22	21	38.05	25	38.67	38.30	-4	1,520	-0.26%
2019/07/19	6	36.50	9	36.42	36.65	-3	1,258	-0.24%
2019/07/18	41	35.27	50	35.59	35.10	-9	1,151	-0.78%
2019/07/17	5	33.85	0	0.00	34.00	5	995	0.50%
2019/07/16	0	0.00	5	33.92	33.95	-5	994	-0.50%
2019/07/15	0	0.00	1	33.10	33.15	-1	973	-0.10%
2019/07/12	1	33.05	5	33.00	33.10	-4	975	-0.41%
2019/07/11	0	0.00	1	33.20	33.15	-1	974	-0.10%
2019/07/10	1	34.55	0	0.00	34.60	1	961	0.10%
2019/07/09	1	34.05	1	34.60	34.60	0	931	0.00%
2019/07/08	0	0.00	1	34.80	34.50	-1	911	-0.11%
2019/07/05	2	34.75	0	0.00	34.60	2	911	0.22%
2019/07/04	0	0.00	3	34.45	34.60	-3	905	-0.33%
2019/06/26	0	0.00	8	33.20	33.10	-8	867	-0.92%
2019/06/25	0	0.00	2	33.00	32.95	-2	858	-0.23%
2019/06/24	0	0.00	90	33.08	33.05	-90	852	-10.56%
2019/06/11	5	31.15	0	0.00	31.20	5	840	0.59%
2019/06/05	0	0.00	0	31.25	31.20	0	864	0.00%
2019/05/24	0	0.00	1	31.20	31.15	-1	939	-0.11%
2019/05/16	5	30.40	0	0.00	30.45	5	1,040	0.48%
2019/05/10	0	0.00	2	30.60	30.60	-2	1,173	-0.17%
2019/05/09	5	31.35	0	0.00	31.20	5	1,166	0.43%
2019/05/08	3.8	31.65	0	0.00	31.75	3.8	1,182	0.32%
2019/05/06	3	32.10	1	32.00	32.00	2	1,183	0.17%
2019/05/02	2	32.50	0	0.00	32.55	2	1,162	0.17%
2019/04/25	4	32.20	0	0.00	32.10	4	1,142	0.35%
2019/04/19	2	31.30	3.2	31.43	31.45	-1.2	1,096	-0.11%
2019/04/02	5	30.95	0	0.00	30.85	5	1,098	0.46%
2019/03/26	1	30.45	0	0.00	30.45	1	1,099	0.09%
2019/03/25	3	30.20	0	0.00	30.40	3	1,108	0.27%
2019/01/22	0	0.00	2	30.55	30.90	-2	1,507	-0.13%
2019/01/10	2	32.35	0	0.00	31.80	2	1,825	0.11%
2019/01/02	35	31.74	0	0.00	31.50	35	2,637	1.33%
2018/12/28	0	0.00	38	32.25	32.25	-38	2,672	-1.42%
2018/12/13	0	0.00	1	32.25	32.50	-1	2,869	-0.03%
2018/12/03	55	32.50	37	32.54	32.55	18	2,812	0.64%
2018/11/29	10	31.15	0	0.00	31.25	10	2,754	0.36%
2018/11/28	0	0.00	31	30.98	31.20	-31	2,746	-1.13%
2018/11/27	0	0.00	18	30.39	30.55	-18	2,727	-0.66%
2018/11/26	0	0.00	40	30.05	30.05	-40	2,729	-1.47%
2018/11/22	5	29.80	9	29.75	29.70	-4	2,734	-0.15%
2018/11/20	0	0.00	1	30.25	30.15	-1	2,728	-0.04%
2018/11/16	0	0.00	5	30.20	30.15	-5	2,774	-0.18%
2018/11/15	5	29.70	0	0.00	29.70	5	2,769	0.18%
2018/11/14	0	0.00	5	30.80	30.75	-5	2,736	-0.18%
2018/11/13	95	29.94	0	0.00	29.90	95	2,707	3.51%
2018/11/12	1	29.50	0	0.00	29.50	1	2,696	0.04%
2018/11/05	65	31.10	0	0.00	31.25	65	2,775	2.34%
2018/11/01	6	31.28	0	0.00	31.10	6	2,746	0.22%
2018/10/31	0	0.00	5	32.30	32.30	-5	2,700	-0.19%
2018/10/29	1	31.80	0	0.00	31.70	1	2,740	0.04%
2018/10/25	5	33.80	0	0.00	33.50	5	2,714	0.18%
2018/10/23	5	35.00	0	0.00	35.35	5	2,699	0.19%
2018/10/19	1	36.60	1	36.10	36.20	0	2,646	0.00%
2018/10/17	5	36.10	0	0.00	36.05	5	2,597	0.19%
2018/10/15	1	37.75	1	38.45	38.25	0	2,375	0.00%
2018/10/08	0	0.00	1	35.60	35.40	-1	1,801	-0.06%
2018/10/03	0	0.00	5	36.30	36.20	-5	1,714	-0.29%
2018/10/02	5	35.60	0	0.00	35.70	5	1,690	0.30%
2018/10/01	0	0.00	1	35.35	35.35	-1	1,696	-0.06%
2018/09/28	0.1	35.05	0	0.00	35.10	0.1	1,714	0.01%
2018/09/27	0	0.00	10	34.83	34.95	-10	1,708	-0.59%
2018/09/25	0	0.00	6	34.88	34.90	-6	1,680	-0.36%
2018/09/21	0	0.00	10	34.25	34.05	-10	1,663	-0.60%
2018/09/12	1	33.20	0	0.00	33.15	1	1,648	0.06%
2018/08/29	5	34.10	0	0.00	34.10	5	1,546	0.32%
2018/08/24	1	35.10	0	0.00	34.70	1	1,527	0.07%
2018/08/23	0	0.00	1	35.65	35.65	-1	1,512	-0.07%
2018/08/16	1	35.35	0	0.00	35.05	1	1,415	0.07%
2018/08/15	0	0.00	10	34.90	34.90	-10	1,377	-0.73%
2018/08/07	1	34.75	0	0.00	34.35	1	1,258	0.08%
2018/07/30	1	31.55	0	0.00	31.50	1	1,036	0.10%
2018/07/23	0	0.00	2	30.80	30.85	-2	968	-0.21%
2018/07/16	0	0.00	1	30.25	30.10	-1	1,039	-0.10%
2018/07/12	2	29.40	0	0.00	29.50	2	1,062	0.19%
2018/07/11	1	29.75	0	0.00	29.75	1	1,058	0.09%
2018/07/06	4	29.78	0	0.00	30.00	4	989	0.40%
2018/06/13	5	33.80	0	0.00	33.75	5	1,083	0.46%
2018/05/23	3	33.90	1	33.50	33.60	2	1,423	0.14%
2018/05/22	1	34.00	0	0.00	33.85	1	1,460	0.07%
2018/05/21	3	33.60	0	0.00	33.55	3	1,486	0.20%
2018/05/16	3	34.15	0	0.00	34.20	3	1,508	0.20%
2018/04/19	3	34.50	0	0.00	34.25	3	1,846	0.16%
2018/03/26	2	34.70	0	0.00	34.70	2	2,313	0.09%
2018/03/23	2	34.80	0	0.00	34.95	2	2,304	0.09%
2018/03/08	2	36.50	0	0.00	36.40	2	2,599	0.08%
2018/03/02	0	0.00	7	37.55	37.70	-7	2,780	-0.25%
2018/02/23	0	0.00	5	37.50	37.50	-5	2,721	-0.18%
2018/02/06	6	35.63	1	35.65	34.65	5	2,558	0.20%
2018/02/05	0	0.00	0.4	37.10	37.10	-0.4	2,494	-0.02%
2018/02/02	3	38.00	0	0.00	37.90	3	2,475	0.12%
2018/02/01	0	0.00	3	39.50	38.50	-3	2,464	-0.12%
2018/01/23	0	0.00	1	37.25	37.20	-1	2,273	-0.04%
2018/01/11	0	0.00	6	39.08	39.25	-6	2,347	-0.26%
2018/01/10	0	0.00	1	39.20	38.50	-1	2,240	-0.04%