裕民 (2606)-元大-新生券商分點個股進出

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
59.0
漲跌
▲1.9
漲幅
+3.33%
成交量
32,011張
產業
上市航運類股
1036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－元大-新生券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新生券商分點個股進出
元大-新生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
2024/05/09	1	58.80	2	59.20	59.00	-1	8,897	-0.01%
2024/05/08	19	60.57	25	58.64	57.10	-6	8,408	-0.07%
2024/05/07	10	56.18	4	57.83	57.60	6	7,191	0.08%
2024/05/06	17.1	55.48	15	55.31	54.80	2.1	6,882	0.03%
2024/05/03	0.2	54.80	0	0.00	54.80	0.2	6,818	0.00%
2024/04/30	1.3	54.43	0	0.00	54.20	1.3	6,801	0.02%
2024/04/29	0	0.00	31	56.74	55.80	-31	6,749	-0.46%
2024/04/26	31	54.86	1	54.90	55.50	30	6,702	0.45%
2024/04/23	0	0.00	2	54.70	54.60	-2	6,706	-0.03%
2024/04/22	16	56.13	16	55.66	54.80	0	6,731	0.00%
2024/04/19	2	54.95	0.7	55.50	55.30	1.3	6,561	0.02%
2024/04/18	5	54.06	4	53.70	53.70	1	6,348	0.02%
2024/04/15	0	0.00	21	56.30	56.40	-21	6,546	-0.32%
2024/04/12	17.2	55.45	37	55.84	55.90	-19.8	6,550	-0.30%
2024/04/11	10	54.50	21	54.79	54.60	-11	6,718	-0.16%
2024/04/10	10	54.10	0	0.00	54.20	10	7,046	0.14%
2024/04/09	40	54.45	0	0.00	54.40	40	7,181	0.56%
2024/03/14	0	0.00	10	53.80	53.80	-10	10,348	-0.10%
2024/03/06	1	54.30	0	0.00	54.40	1	15,023	0.01%
2024/03/05	10	55.90	10.2	55.00	55.00	-0.2	15,174	0.00%
2024/02/29	10	55.10	0	0.00	55.60	10	15,998	0.06%
2024/02/27	0	0.00	2	53.40	53.60	-2	15,795	-0.01%
2024/02/26	3	54.40	3	54.10	54.80	0	15,766	0.00%
2024/02/23	0	0.00	9	54.07	53.60	-9	15,632	-0.06%
2024/02/22	8	54.06	0	0.00	52.70	8	15,529	0.05%
2024/02/20	0	0.00	6	52.83	53.40	-6	15,142	-0.04%
2024/01/31	1	47.80	0	0.00	47.80	1	14,950	0.01%
2024/01/30	2	48.55	0	0.00	48.50	2	14,941	0.01%
2024/01/25	0	0.00	1	48.60	48.60	-1	15,132	-0.01%
2024/01/17	1	47.65	0	0.00	47.80	1	15,068	0.01%
2024/01/16	0	0.00	1	48.45	48.45	-1	15,033	-0.01%
2024/01/12	1	50.20	0	0.00	50.00	1	15,155	0.01%
2024/01/09	2	51.50	0	0.00	51.70	2	15,301	0.01%
2024/01/05	2	53.95	0	0.00	54.90	2	15,025	0.01%
2024/01/04	5	53.96	5	54.00	54.40	0	14,758	0.00%
2024/01/03	0.1	52.80	0	0.00	52.80	0.1	14,465	0.00%
2024/01/02	1.2	53.37	2	54.05	52.60	-0.8	14,470	-0.01%
2023/12/28	0.2	52.00	0	0.00	51.80	0.2	14,388	0.00%
2023/12/27	1	53.60	0	0.00	52.80	1	14,386	0.01%
2023/12/25	0	0.00	1	51.80	50.40	-1	14,156	-0.01%
2023/12/22	4	53.95	2	53.70	53.70	2	14,014	0.01%
2023/12/21	2	54.10	5	53.66	53.60	-3	13,779	-0.02%
2023/12/20	0	0.00	1	52.00	52.10	-1	13,365	-0.01%
2023/12/19	1	53.30	3	53.20	51.60	-2	13,198	-0.02%
2023/12/15	3	51.60	0	0.00	51.60	3	12,775	0.02%
2023/12/14	1	51.50	25	52.40	51.70	-24	12,793	-0.19%
2023/12/13	18	53.42	12	53.13	52.70	6	12,866	0.05%
2023/12/12	0	0.00	10	52.76	52.60	-10	13,404	-0.07%
2023/12/11	32	52.73	11	52.33	52.50	21	13,526	0.16%
2023/12/08	7	52.53	5	53.82	53.20	2	13,354	0.01%
2023/12/07	1	53.70	0	53.10	53.10	1	13,060	0.01%
2023/12/06	4	54.50	24	55.43	54.70	-20	12,717	-0.16%
2023/12/05	31	57.98	32	58.25	57.00	-1	12,129	-0.01%
2023/12/04	10	53.50	14	55.16	56.90	-4	9,925	-0.04%
2023/12/01	11	49.89	7	49.87	51.80	4	9,065	0.04%
2023/11/30	10	50.00	4	48.35	48.35	6	8,376	0.07%
2023/11/29	12	48.08	30	47.99	47.90	-18	8,206	-0.22%
2023/11/28	9	49.42	6	49.56	48.55	3	8,083	0.04%
2023/11/27	12	48.21	1.2	48.36	47.80	10.8	7,400	0.15%
2023/11/10	22	46.90	0	0.00	45.00	22	8,629	0.25%
2023/11/07	6	47.35	6	47.20	47.20	0	8,679	0.00%
2023/11/06	8	47.41	8	47.50	47.50	0	8,756	0.00%
2023/10/30	0	0.00	2	44.50	44.60	-2	8,603	-0.02%
2023/10/26	2	43.50	0	0.00	43.60	2	8,624	0.02%
2023/10/25	0	0.00	8	45.20	44.75	-8	8,709	-0.09%
2023/10/24	3	44.55	11	44.85	45.10	-8	8,780	-0.09%
2023/10/23	1	45.20	20	46.45	45.20	-19	8,736	-0.22%
2023/10/20	16	47.04	22	47.91	46.90	-6	8,654	-0.07%
2023/10/19	21	49.00	8	47.03	48.70	13	8,620	0.15%
2023/10/18	2	47.03	0	0.00	46.20	2	8,414	0.02%
2023/10/17	0	0.00	1	46.35	46.20	-1	8,324	-0.01%
2023/10/13	4	46.25	0	0.00	46.15	4	8,373	0.05%
2023/10/12	0	0.00	15	46.35	46.75	-15	8,350	-0.18%
2023/10/06	7	47.33	2	47.30	47.35	5	8,251	0.06%
2023/10/05	10	45.96	0	0.00	45.45	10	8,169	0.12%
2023/10/03	25	46.76	8.1	46.36	45.80	16.9	8,093	0.21%
2023/10/02	0	0.00	10	47.17	46.80	-10	8,043	-0.12%
2023/09/28	10	48.77	0	0.00	47.85	10	8,094	0.12%
2023/09/27	0.2	48.50	17	48.70	48.30	-16.8	8,137	-0.21%
2023/09/22	2	48.98	2	48.40	48.30	0	8,089	0.00%
2023/09/21	8	49.89	7	49.57	49.45	1	8,031	0.01%
2023/09/19	2	50.15	7	51.50	50.20	-5	7,605	-0.07%
2023/09/18	4	50.60	5	50.42	50.70	-1	7,397	-0.01%
2023/09/15	11	48.55	5	50.52	50.00	6	7,169	0.08%
2023/09/14	0	0.00	2.5	46.35	46.90	-2.5	6,451	-0.04%
2023/09/13	2	44.00	0	0.00	44.65	2	6,258	0.03%
2023/09/11	2	45.00	0	0.00	44.70	2	6,246	0.03%
2023/09/08	3	46.25	2	46.45	45.75	1	6,222	0.02%
2023/09/07	4	45.10	0	0.00	45.05	4	6,162	0.06%
2023/08/28	0.1	44.70	0	0.00	44.80	0.1	6,111	0.00%
2023/08/22	1	45.05	6	45.62	47.40	-5	6,039	-0.08%
2023/08/21	5.1	46.52	3	46.18	46.30	2.1	5,782	0.04%
2023/08/18	8	47.70	2	48.25	49.05	6	5,297	0.11%
2023/08/17	3	43.97	2	44.10	44.60	1	4,597	0.02%
2023/08/11	1	44.30	0	0.00	44.30	1	4,362	0.02%
2023/08/10	0	0.00	2	44.20	43.75	-2	4,310	-0.05%
2023/08/07	2	42.93	0	0.00	43.15	2	4,308	0.05%
2023/08/04	1	43.50	0	0.00	43.90	1	4,372	0.02%
2023/07/31	2	44.05	5	44.35	42.50	-3	4,403	-0.07%
2023/07/28	6	44.63	0	0.00	44.05	6	4,374	0.14%
2023/07/27	4	43.00	2	43.20	43.20	2	4,271	0.05%
2023/07/24	2	41.30	0	0.00	40.85	2	4,345	0.05%
2023/07/18	1	42.95	0	0.00	43.00	1	4,369	0.02%
2023/07/13	1	43.10	0	0.00	42.70	1	4,333	0.02%
2023/07/12	1	42.50	0	0.00	42.95	1	4,357	0.02%
2023/07/06	2	45.95	0	0.00	45.30	2	4,363	0.05%
2023/07/05	1	49.60	36	49.70	49.75	-35	4,279	-0.82%
2023/07/03	0	0.00	1	48.60	48.50	-1	4,524	-0.02%
2023/06/28	1	47.50	0	0.00	47.35	1	4,520	0.02%
2023/06/27	1	48.20	0	0.00	48.20	1	4,492	0.02%
2023/06/21	1	48.70	1	48.25	48.10	0	4,574	0.00%
2023/06/19	1	49.00	0	0.00	48.60	1	4,688	0.02%
2023/06/15	1	49.90	1	49.40	49.45	0	4,672	0.00%
2023/06/14	0	0.00	1	49.90	49.70	-1	4,760	-0.02%
2023/06/13	1	48.70	1	48.85	48.85	0	4,833	0.00%
2023/06/06	0	0.00	1	49.10	49.45	-1	5,344	-0.02%
2023/06/02	1	48.05	11	48.16	48.20	-10	5,679	-0.18%
2023/05/31	1	49.00	0	0.00	48.40	1	5,966	0.02%
2023/05/30	1	49.15	0	0.00	49.05	1	6,381	0.02%
2023/05/26	3	49.60	0	0.00	49.05	3	7,480	0.04%
2023/05/25	1	51.50	0	0.00	50.80	1	7,598	0.01%
2023/05/24	2	52.30	0	0.00	52.20	2	7,601	0.03%
2023/05/17	0.2	53.20	0	0.00	53.60	0.2	7,642	0.00%
2023/05/15	2	53.10	0	0.00	53.00	2	7,677	0.03%
2023/05/10	0	0.00	5	55.00	55.10	-5	7,665	-0.07%
2023/05/05	5	51.70	0	0.00	51.90	5	7,623	0.07%
2023/05/03	1	53.50	1	53.60	53.30	0	7,646	0.00%
2023/05/02	1	52.50	6	53.87	54.00	-5	7,645	-0.07%
2023/04/28	5.5	54.40	0	0.00	54.40	5.5	7,622	0.07%
2023/04/26	0	0.00	2	52.00	51.90	-2	7,601	-0.03%
2023/04/25	0	0.00	1	54.00	53.70	-1	7,582	-0.01%
2023/04/12	0.2	57.10	0	0.00	56.80	0.2	7,661	0.00%
2023/04/07	0	0.00	5	57.50	57.60	-5	7,673	-0.07%
2023/03/31	0	0.00	5	56.00	55.80	-5	7,472	-0.07%
2023/03/23	26	54.28	33	53.99	53.80	-7	9,429	-0.07%
2023/03/16	0	0.00	0.7	57.00	57.10	-0.7	9,642	-0.01%
2023/03/15	10	59.80	10	58.00	58.00	0	9,624	0.00%
2023/03/14	10	56.07	10	56.60	57.10	0	9,519	0.00%
2023/03/13	0	0.00	2	57.40	57.30	-2	9,596	-0.02%
2023/03/10	0	0.00	1	58.70	58.40	-1	9,541	-0.01%
2023/03/09	1	59.70	1	60.00	59.60	0	9,609	0.00%
2023/03/08	11	61.20	11	59.51	59.50	0	9,632	0.00%
2023/03/07	12	61.00	12	61.60	61.60	0	9,517	0.00%
2023/03/06	12	59.40	3	60.50	60.90	9	9,491	0.09%
2023/03/02	17.2	59.54	18	60.32	60.30	-0.8	9,587	-0.01%
2023/03/01	8.5	58.24	5	57.70	57.40	3.5	9,184	0.04%
2023/02/23	10	55.00	10	56.60	56.60	0	8,081	0.00%
2023/02/10	0	0.00	2	51.85	51.80	-2	8,658	-0.02%
2023/02/08	2	51.10	2	51.80	51.90	0	8,841	0.00%
2023/01/17	0	0.00	1.4	49.80	49.80	-1.4	8,684	-0.02%
2023/01/06	1	46.30	0	0.00	46.30	1	8,728	0.01%
2023/01/04	0	0.00	1	46.40	46.30	-1	8,838	-0.01%
2023/01/03	1	47.65	1	47.15	47.50	0	8,787	0.00%
2022/12/30	0	0.00	1	49.05	48.60	-1	8,789	-0.01%
2022/12/29	1	48.80	5	48.77	48.70	-4	8,907	-0.04%
2022/12/27	1	49.25	0	0.00	48.95	1	8,924	0.01%
2022/12/23	2	50.40	9	50.28	50.10	-7	8,926	-0.08%
2022/12/22	7	50.60	0	0.00	51.90	7	8,837	0.08%
2022/12/19	19	48.83	39	47.86	47.60	-20	7,937	-0.25%
2022/12/16	20	49.69	6	50.88	49.85	14	7,667	0.18%
2022/12/15	0	0.00	7	49.43	50.50	-7	7,438	-0.09%
2022/12/13	1	47.95	0	0.00	47.95	1	7,307	0.01%
2022/12/01	5	48.65	1	49.00	48.05	4	7,426	0.05%
2022/11/29	0	0.00	1	45.85	46.55	-1	7,190	-0.01%
2022/11/28	1	45.80	0	0.00	45.35	1	7,152	0.01%
2022/11/24	0	0.00	1	44.50	44.50	-1	6,835	-0.01%
2022/11/23	0	0.00	0.1	43.65	43.30	-0.1	6,689	0.00%
2022/11/15	2	41.95	1	42.20	42.30	1	6,364	0.02%
2022/11/14	0	0.00	2	41.00	41.20	-2	6,236	-0.03%
2022/11/11	0	0.00	3	40.10	39.60	-3	6,182	-0.05%
2022/11/10	0	0.00	10	38.45	38.50	-10	6,125	-0.16%
2022/11/08	11	38.00	1	38.85	38.20	10	6,163	0.16%
2022/11/07	5	37.05	5	37.45	37.80	0	6,117	0.00%
2022/11/04	3	36.20	0	0.00	36.65	3	6,074	0.05%
2022/10/25	1	36.75	2	36.28	36.10	-1	5,980	-0.02%
2022/10/24	1	37.00	0	0.00	36.50	1	6,043	0.02%
2022/10/20	0	0.00	1	34.35	35.40	-1	6,018	-0.02%
2022/10/13	0	0.00	25	35.99	35.45	-25	6,761	-0.37%
2022/10/12	1	36.55	0	0.00	36.90	1	6,911	0.01%
2022/10/07	2	39.65	2	40.20	39.65	0	6,896	0.00%
2022/10/06	30	40.16	18	40.16	40.10	12	6,862	0.17%
2022/10/05	20	39.55	21	39.10	39.10	-1	6,785	-0.01%
2022/10/04	12	38.27	0	0.00	38.75	12	6,795	0.18%
2022/09/28	0	0.00	22	37.18	36.65	-22	6,741	-0.33%
2022/09/26	20	40.35	10	40.90	38.45	10	6,742	0.15%
2022/09/23	1	41.10	2	41.33	41.10	-1	6,693	-0.01%
2022/09/22	11	40.78	11	40.96	40.45	0	6,612	0.00%
2022/09/21	10	41.45	0	0.00	41.10	10	6,460	0.15%
2022/09/20	0	0.00	10	39.50	39.25	-10	6,180	-0.16%
2022/09/19	11	39.58	3	39.15	39.00	8	6,355	0.13%
2022/09/16	1	41.00	3	40.87	41.05	-2	6,414	-0.03%
2022/09/15	27	41.62	57	40.49	40.55	-30	6,587	-0.46%
2022/09/14	32	38.78	2	40.13	39.85	30	6,586	0.46%
2022/09/13	21	38.29	20	38.00	38.00	1	6,587	0.02%
2022/09/12	0	0.00	34	37.33	37.90	-34	6,890	-0.49%
2022/09/08	30	37.25	30	37.00	37.00	0	7,074	0.00%
2022/09/06	0	0.00	3	37.10	36.85	-3	7,214	-0.04%
2022/09/05	36	36.90	0	0.00	36.70	36	7,274	0.49%
2022/09/02	0	0.00	6	37.15	37.00	-6	7,312	-0.08%
2022/08/31	3	37.58	1	37.95	38.15	2	7,394	0.03%
2022/08/29	5	38.33	1	38.35	38.40	4	7,400	0.05%
2022/08/26	1	40.05	0	0.00	40.20	1	7,488	0.01%
2022/08/24	4	40.31	0	0.00	40.25	4	7,609	0.05%
2022/08/23	0	0.00	1	39.95	40.10	-1	7,950	-0.01%
2022/08/22	0	0.00	6	40.95	40.55	-6	8,132	-0.07%
2022/08/19	0	0.00	2	42.00	41.95	-2	8,296	-0.02%
2022/08/18	1	42.75	2	43.23	42.85	-1	8,556	-0.01%
2022/08/17	0	0.00	5	42.45	42.40	-5	8,576	-0.06%
2022/08/15	0.1	42.50	1	41.90	42.30	-0.9	8,896	-0.01%
2022/08/12	5.3	42.34	1	42.50	42.35	4.3	9,009	0.05%
2022/08/11	0	0.00	5	42.00	42.05	-5	9,168	-0.05%
2022/08/10	1	41.85	0	0.00	41.50	1	9,250	0.01%
2022/08/09	0.3	41.50	0	0.00	41.30	0.3	9,411	0.00%
2022/08/08	0.4	41.45	0	0.00	40.90	0.4	9,665	0.00%
2022/08/03	2	41.33	0	0.00	40.85	2	10,233	0.02%
2022/08/02	1	41.50	1	41.20	41.30	0	10,482	0.00%
2022/08/01	2	42.60	0	0.00	42.60	2	10,768	0.02%
2022/07/29	5	41.90	0	0.00	41.90	5	11,141	0.04%
2022/07/28	1	42.65	10	42.45	42.45	-9	11,248	-0.08%
2022/07/25	0	0.00	1	42.00	42.10	-1	11,855	-0.01%
2022/07/22	0	0.00	2	42.80	42.85	-2	12,103	-0.02%
2022/07/21	21	43.86	10	42.79	43.30	11	12,295	0.09%
2022/07/20	6	42.32	0	0.00	41.45	6	12,072	0.05%
2022/07/11	2	40.05	0	0.00	40.40	2	15,204	0.01%
2022/07/07	3	38.68	1	39.25	39.45	2	15,220	0.01%
2022/07/05	1	40.25	1	40.40	40.35	0	15,211	0.00%
2022/07/04	1	39.10	0	0.00	39.55	1	15,179	0.01%
2022/07/01	0	0.00	2	40.40	38.90	-2	15,157	-0.01%
2022/06/30	2	41.60	0	0.00	41.05	2	15,084	0.01%
2022/06/29	0	0.00	2	42.15	42.30	-2	15,036	-0.01%
2022/06/24	1	45.30	1	44.60	44.45	0	14,805	0.00%
2022/06/23	1	44.20	2	44.13	43.85	-1	14,697	-0.01%
2022/06/22	1	47.95	1	46.85	45.50	0	14,558	0.00%
2022/06/21	1	48.25	0	0.00	47.95	1	14,233	0.01%
2022/06/20	0	0.00	2	48.75	48.00	-2	13,989	-0.01%
2022/06/15	0	0.00	1.1	54.51	54.60	-1.1	13,433	-0.01%
2022/06/14	1	56.80	0	0.00	55.60	1	13,477	0.01%
2022/06/13	0	0.00	2	56.70	56.50	-2	13,726	-0.01%
2022/06/10	1	57.20	0	0.00	57.20	1	14,145	0.01%
2022/06/09	0	0.00	3	57.77	58.20	-3	14,520	-0.02%
2022/06/08	0	0.00	3	58.30	58.30	-3	14,847	-0.02%
2022/05/31	2	60.15	0	0.00	59.00	2	15,703	0.01%
2022/05/27	0	0.00	1	62.50	62.80	-1	15,313	-0.01%
2022/05/26	2	62.10	0	0.00	61.20	2	15,150	0.01%
2022/05/25	1	61.50	7	61.50	61.50	-6	15,064	-0.04%
2022/05/24	1	61.50	1	62.20	61.10	0	15,143	0.00%
2022/05/20	7	58.60	1	59.60	59.00	6	15,223	0.04%
2022/05/19	3	57.43	0	0.00	57.50	3	15,237	0.02%
2022/05/18	0	0.00	1	60.30	59.20	-1	15,152	-0.01%
2022/05/17	3	60.13	3	59.57	59.40	0	15,086	0.00%
2022/05/16	1	61.20	0	0.00	61.40	1	14,984	0.01%
2022/05/13	2	61.05	1	60.50	60.50	1	14,742	0.01%
2022/05/12	2	61.80	0	0.00	60.00	2	14,645	0.01%
2022/05/11	10	64.90	10	62.70	62.70	0	14,408	0.00%
2022/05/10	10	63.17	16	63.10	64.70	-6	14,364	-0.04%
2022/05/09	0	0.00	0.1	64.50	63.10	-0.1	14,165	0.00%
2022/05/06	1.1	65.82	0	0.00	66.00	1.1	13,914	0.01%
2022/05/05	10	65.80	10	65.30	65.30	0	13,608	0.00%
2022/05/04	0	0.00	1	64.40	64.20	-1	13,444	-0.01%
2022/04/28	3	62.57	1	63.50	62.00	2	12,901	0.02%
2022/04/27	3	64.53	2	65.15	64.50	1	12,636	0.01%
2022/04/26	1	64.30	0	0.00	62.80	1	12,335	0.01%
2022/04/25	1	65.00	0	0.00	66.30	1	12,021	0.01%
2022/04/22	1	69.20	1	69.60	69.10	0	11,733	0.00%
2022/04/21	6	69.13	14.1	69.13	69.50	-8.1	11,261	-0.07%
2022/04/20	10.1	68.00	12	67.46	65.90	-1.9	10,553	-0.02%
2022/04/19	4	64.75	6.1	64.44	64.80	-2.1	9,265	-0.02%
2022/04/15	11	61.91	15	62.25	62.30	-4	8,829	-0.05%
2022/04/14	0	0.00	3	59.60	59.80	-3	8,508	-0.04%
2022/04/11	1	56.70	0	0.00	56.90	1	8,469	0.01%
2022/03/30	2	59.00	1	58.60	59.80	1	8,858	0.01%
2022/03/29	1	59.00	0	0.00	58.70	1	9,176	0.01%
2022/03/28	0	0.00	1	59.00	59.00	-1	9,565	-0.01%
2022/03/25	5	59.56	94	59.30	59.20	-89	10,155	-0.88%
2022/03/24	0	0.00	5	61.30	62.00	-5	10,372	-0.05%
2022/03/21	1	61.70	0	0.00	62.40	1	11,120	0.01%
2022/03/17	1	62.30	1	62.20	63.40	0	11,268	0.00%
2022/03/16	3	61.77	7	65.01	61.60	-4	11,267	-0.04%
2022/03/15	27	64.87	17	64.61	62.50	10	11,099	0.09%
2022/03/14	0	0.00	0.1	66.60	67.20	-0.1	11,077	0.00%
2022/03/11	11	65.50	10	65.11	65.10	1	10,840	0.01%
2022/03/10	95	64.80	28	64.49	65.60	67	10,814	0.62%
2022/03/09	1	60.40	2	60.00	59.80	-1	10,174	-0.01%
2022/03/08	2	60.80	1	61.00	59.10	1	10,330	0.01%
2022/03/07	1	59.60	6	60.32	60.60	-5	10,318	-0.05%
2022/03/04	2	62.20	0	0.00	61.50	2	10,302	0.02%
2022/03/03	3	60.90	2	61.60	61.80	1	10,289	0.01%
2022/03/02	2	60.80	2	60.40	60.30	0	10,282	0.00%
2022/03/01	6	60.98	2	60.95	61.00	4	10,362	0.04%
2022/02/25	6	61.75	15	62.31	60.50	-9	10,445	-0.09%
2022/02/24	7	60.47	7	60.87	59.90	0	10,301	0.00%
2022/02/23	10	61.70	7	61.06	61.50	3	10,203	0.03%
2022/02/22	3	61.37	5	62.02	60.30	-2	9,947	-0.02%
2022/02/21	12	61.42	0	0.00	61.10	12	9,883	0.12%
2022/02/18	1	60.00	3	60.70	60.90	-2	9,838	-0.02%
2022/02/17	1	60.30	11	60.34	59.70	-10	9,848	-0.10%
2022/02/16	0	0.00	1	60.70	60.50	-1	9,907	-0.01%
2022/02/14	0	0.00	1	59.20	58.60	-1	10,179	-0.01%
2022/02/11	20	59.80	10	59.90	59.90	10	10,341	0.10%
2022/02/10	10	58.60	10	59.20	59.70	0	10,690	0.00%
2022/02/07	1	56.30	0	0.00	56.80	1	10,889	0.01%
2022/01/26	0	0.00	5	53.10	53.10	-5	11,253	-0.04%
2022/01/21	0	0.00	1	55.00	54.80	-1	11,632	-0.01%
2022/01/20	1	55.60	0	0.00	56.00	1	11,782	0.01%
2022/01/18	1.1	58.07	0	0.00	57.60	1.1	12,050	0.01%
2022/01/17	0.3	57.90	0	0.00	57.40	0.3	12,348	0.00%
2022/01/12	0	0.00	1	57.30	57.00	-1	13,150	-0.01%
2022/01/11	0	0.00	2	58.00	58.30	-2	13,349	-0.01%
2022/01/07	0	0.00	4	59.60	58.80	-4	14,396	-0.03%
2022/01/05	0	0.00	1	60.70	60.40	-1	16,468	-0.01%
2022/01/04	1	60.80	6	60.50	60.60	-5	17,433	-0.03%
2022/01/03	0	0.00	3	60.00	60.00	-3	19,950	-0.02%
2021/12/30	2	60.30	1	60.90	60.40	1	20,752	0.00%
2021/12/29	1	61.40	0	0.00	61.10	1	21,392	0.00%
2021/12/28	6	61.55	6	61.20	61.00	0	22,378	0.00%
2021/12/27	2	62.30	0	0.00	61.20	2	23,881	0.01%
2021/12/24	5	63.48	1	62.30	62.00	4	25,225	0.02%
2021/12/23	2	63.40	2	63.65	63.00	0	25,739	0.00%
2021/12/22	9	63.70	9	63.78	64.30	0	25,689	0.00%
2021/12/21	2	62.95	6	62.75	63.70	-4	25,369	-0.02%
2021/12/20	3	61.50	2	61.50	60.40	1	24,862	0.00%
2021/12/17	3	60.50	4	60.80	60.80	-1	24,709	0.00%
2021/12/16	1	59.90	0	0.00	59.70	1	24,393	0.00%
2021/12/15	1	60.50	3	59.93	60.00	-2	24,326	-0.01%
2021/12/14	2	58.55	0	0.00	58.30	2	24,183	0.01%
2021/12/13	1	59.50	1	59.10	60.30	0	24,095	0.00%
2021/12/10	3	59.73	2	60.15	60.10	1	24,122	0.00%
2021/12/09	11	61.26	12	60.57	60.40	-1	24,195	0.00%
2021/12/08	11	60.58	10	61.06	60.60	1	24,358	0.00%
2021/12/07	1	59.00	7	58.84	59.30	-6	24,014	-0.02%
2021/12/06	5	58.22	1	57.80	57.50	4	23,920	0.02%
2021/12/03	0	0.00	51	56.22	56.20	-51	23,755	-0.21%
2021/12/02	4	55.95	2	56.60	56.40	2	23,998	0.01%
2021/12/01	0.1	54.90	0	0.00	55.00	0.1	23,914	0.00%
2021/11/29	5	52.30	7	52.50	52.50	-2	24,393	-0.01%
2021/11/26	2	52.00	1	52.10	52.00	1	24,668	0.00%
2021/11/25	21	54.95	1	54.20	54.20	20	24,831	0.08%
2021/11/24	0	0.00	8	54.80	55.00	-8	25,196	-0.03%
2021/11/23	6	52.73	1	53.30	52.90	5	25,350	0.02%
2021/11/18	0	0.00	2	53.60	53.50	-2	27,876	-0.01%
2021/11/17	1	53.10	0	0.00	53.10	1	27,980	0.00%
2021/11/16	30	55.50	0	0.00	54.80	30	28,225	0.11%
2021/11/15	1	53.80	0	0.00	54.20	1	28,822	0.00%
2021/11/12	1	55.40	0	0.00	54.70	1	29,155	0.00%
2021/11/11	0	0.00	11	56.30	54.60	-11	29,109	-0.04%
2021/11/10	1	56.70	11	56.64	56.80	-10	29,053	-0.03%
2021/11/09	14	56.15	8	55.48	56.50	6	29,003	0.02%
2021/11/08	3	55.10	10	54.20	55.20	-7	28,746	-0.02%
2021/11/05	6	52.83	5	53.10	53.60	1	28,800	0.00%
2021/11/04	23	53.77	25	54.18	53.10	-2	28,843	-0.01%
2021/11/03	13	53.62	11	54.45	53.90	2	28,869	0.01%
2021/11/02	21	52.99	0	0.00	52.70	21	28,987	0.07%
2021/11/01	2	52.70	0	0.00	52.10	2	28,983	0.01%
2021/10/29	3	52.80	0	0.00	52.60	3	28,909	0.01%
2021/10/28	6	51.90	3	52.30	51.30	3	28,915	0.01%
2021/10/27	6	51.63	2	52.20	51.70	4	29,021	0.01%
2021/10/26	1	52.20	0	0.00	53.20	1	29,449	0.00%
2021/10/25	2	53.20	18	50.81	53.20	-16	29,733	-0.05%
2021/10/22	14	52.99	11	52.65	52.00	3	29,803	0.01%
2021/10/21	8	56.45	7	56.84	55.80	1	29,602	0.00%
2021/10/20	12	56.68	482	56.20	56.00	-470	29,630	-1.59%	大賣/鉅額交易
2021/10/19	5	57.10	5	57.10	56.50	0	29,940	0.00%
2021/10/18	10	55.91	12	55.70	56.60	-2	30,269	-0.01%
2021/10/15	22	60.38	13	60.62	60.50	9	30,171	0.03%
2021/10/14	26	59.96	22	60.48	60.00	4	30,170	0.01%
2021/10/13	20	63.99	7	65.01	61.90	13	29,532	0.04%
2021/10/12	24	68.68	15	68.21	65.70	9	30,230	0.03%
2021/10/08	32	72.44	30	72.56	72.90	2	30,745	0.01%
2021/10/07	5	68.96	8	71.50	72.10	-3	29,252	-0.01%
2021/10/06	3	67.00	13	66.11	65.60	-10	29,263	-0.03%
2021/10/05	25	64.03	55	63.09	66.00	-30	29,145	-0.10%
2021/10/04	488	65.50	22	65.48	65.90	466	28,809	1.62%	大買/鉅額交易
2021/10/01	48	65.81	4	66.45	62.90	44	28,252	0.16%
2021/09/30	2	65.60	11	67.05	68.60	-9	27,943	-0.03%
2021/09/29	4	62.58	9	64.06	62.40	-5	28,571	-0.02%
2021/09/28	1	62.30	0	0.00	62.30	1	29,643	0.00%
2021/09/27	1	65.20	2	64.40	63.90	-1	31,156	0.00%
2021/09/24	10	64.60	11	65.07	65.00	-1	34,992	0.00%
2021/09/17	1	63.30	0	0.00	63.50	1	42,413	0.00%
2021/09/16	2	63.30	1	64.00	63.50	1	44,810	0.00%
2021/09/15	1	64.10	14	63.57	63.90	-13	47,675	-0.03%
2021/09/14	24	65.69	13	64.13	63.60	11	49,222	0.02%
2021/09/13	5	64.18	20	64.70	63.90	-15	52,959	-0.03%
2021/09/10	1	62.50	0	0.00	62.90	1	53,114	0.00%
2021/09/09	9	61.57	4	61.65	61.70	5	53,750	0.01%
2021/09/08	1	62.80	4	62.08	62.90	-3	54,643	-0.01%
2021/09/07	13	62.28	4	64.50	61.70	9	55,285	0.02%
2021/09/06	17	62.35	2	62.75	61.60	15	55,658	0.03%
2021/09/03	4	64.93	3	65.43	63.80	1	56,174	0.00%
2021/09/02	2	65.40	13	66.71	67.20	-11	56,309	-0.02%
2021/09/01	2	66.65	8	66.70	65.80	-6	56,476	-0.01%
2021/08/31	2	71.00	1	70.80	69.30	1	56,856	0.00%
2021/08/30	3	72.60	4	73.10	70.90	-1	57,079	0.00%
2021/08/27	2	71.95	1	70.20	70.20	1	57,053	0.00%
2021/08/26	8	73.94	5	73.20	72.90	3	57,307	0.01%
2021/08/25	3	73.33	4.4	73.41	74.00	-1.4	58,239	0.00%
2021/08/24	22	71.99	26	73.93	72.80	-4	58,124	-0.01%
2021/08/23	1	68.40	14.1	70.10	70.10	-13.1	57,448	-0.02%
2021/08/20	5	61.84	13	62.83	63.80	-8	58,353	-0.01%
2021/08/19	4	62.78	7	63.40	60.40	-3	59,070	-0.01%
2021/08/18	8	60.54	17	61.76	62.40	-9	59,461	-0.02%
2021/08/17	0	0.00	2	57.60	57.10	-2	60,462	0.00%
2021/08/16	12	59.61	7	60.54	58.80	5	61,044	0.01%
2021/08/12	3	61.43	23	61.85	62.60	-20	62,214	-0.03%
2021/08/11	3	60.57	4	60.63	61.20	-1	62,923	0.00%
2021/08/10	22	63.18	26	63.86	62.30	-4	62,981	-0.01%
2021/08/09	24	63.17	4	63.85	63.00	20	63,482	0.03%
2021/08/06	24	66.14	19	65.40	64.20	5	63,902	0.01%
2021/08/05	2	63.30	3	63.50	63.10	-1	63,763	0.00%
2021/08/03	1.1	63.88	1	64.30	63.90	0.1	64,567	0.00%
2021/08/02	4	63.55	4	63.65	64.50	0	65,142	0.00%
2021/07/30	16	66.88	5	66.74	62.60	11	65,383	0.02%
2021/07/29	4	63.65	20	66.70	67.20	-16	65,268	-0.02%
2021/07/28	7	61.94	9	62.50	62.30	-2	65,495	0.00%
2021/07/27	5	63.84	7	63.56	62.00	-2	65,896	0.00%
2021/07/26	6	66.37	4	66.35	64.10	2	67,139	0.00%
2021/07/23	6	66.85	5	67.30	67.00	1	67,620	0.00%
2021/07/22	7	64.64	6.2	64.91	64.90	0.8	67,897	0.00%
2021/07/21	18	65.07	14	66.22	65.00	4	68,700	0.01%
2021/07/20	3	68.83	5	67.96	67.90	-2	69,019	0.00%
2021/07/19	3	70.97	1	71.70	70.60	2	69,684	0.00%
2021/07/16	46	73.54	43	73.00	71.00	3	70,256	0.00%
2021/07/15	18	71.89	12	72.25	73.90	6	69,495	0.01%
2021/07/14	26	67.18	23	69.01	67.20	3	69,104	0.00%
2021/07/13	6	70.63	8	70.90	69.50	-2	68,429	0.00%
2021/07/12	24	72.83	22	74.34	71.80	2	67,993	0.00%
2021/07/09	18	73.21	11	74.73	72.10	7	67,505	0.01%
2021/07/08	26	74.45	46	76.48	76.00	-20	67,084	-0.03%
2021/07/07	29	76.33	24	77.28	75.60	5	66,212	0.01%
2021/07/06	31	77.53	77	77.96	77.00	-46	65,280	-0.07%
2021/07/05	104	79.88	32	78.89	78.00	72	64,163	0.11%	大買/
2021/07/02	54.2	86.21	17.2	88.45	84.50	37	62,931	0.06%
2021/07/01	145.2	91.10	98.3	92.50	88.70	46.9	61,490	0.08%	大買/
2021/06/30	25.3	87.68	81	86.88	89.10	-55.7	57,706	-0.10%
2021/06/29	77	85.28	56	86.49	83.00	21	55,515	0.04%
2021/06/28	30	83.00	82	83.37	85.00	-52	53,345	-0.10%
2021/06/25	46	79.53	100	80.32	79.00	-54	50,615	-0.11%
2021/06/24	24	77.03	76	77.15	77.70	-52	48,291	-0.11%
2021/06/23	90	77.13	29	75.49	74.50	61	45,419	0.13%
2021/06/22	89.2	81.79	68	82.02	82.70	21.2	43,824	0.05%
2021/06/21	4	75.55	12.4	75.60	75.60	-8.4	40,035	-0.02%
2021/06/18	16	66.11	36.1	68.00	68.80	-20.1	39,777	-0.05%
2021/06/17	57	60.14	13.1	62.53	62.60	43.9	39,449	0.11%
2021/06/16	23	58.86	20	61.05	58.60	3	38,616	0.01%
2021/06/15	42.2	60.44	25	60.95	61.20	17.2	37,964	0.05%
2021/06/11	26	58.53	29	59.12	58.30	-3	37,224	-0.01%
2021/06/09	1	56.60	0	0.00	55.10	1	36,302	0.00%
2021/06/08	1	59.20	1	57.60	57.20	0	35,860	0.00%
2021/06/07	0	0.00	7	56.91	57.20	-7	35,212	-0.02%
2021/06/04	0	0.00	22	60.38	59.00	-22	34,757	-0.06%
2021/06/03	0	0.00	3	62.20	61.30	-3	34,450	-0.01%
2021/06/02	41	62.35	28	63.30	61.60	13	34,207	0.04%
2021/06/01	0	0.00	10	60.26	61.00	-10	32,922	-0.03%
2021/05/31	1	63.30	3	60.33	59.80	-2	32,520	-0.01%
2021/05/28	20	59.36	7.1	60.11	60.40	12.9	31,635	0.04%
2021/05/27	9.1	58.65	9	58.52	58.30	0.1	30,551	0.00%
2021/05/26	17	58.19	15	59.37	57.10	2	29,473	0.01%
2021/05/25	34	58.39	31	55.82	57.50	3	28,382	0.01%
2021/05/24	3	55.47	5	55.00	55.90	-2	26,966	-0.01%
2021/05/21	1	49.45	3.2	49.75	50.90	-2.2	26,332	-0.01%
2021/05/20	8.2	47.36	24	49.21	46.35	-15.8	25,730	-0.06%
2021/05/19	21.1	49.30	8	49.43	51.10	13.1	24,989	0.05%
2021/05/18	7	47.16	1	47.65	47.65	6	24,375	0.02%
2021/05/17	23	43.31	54	43.71	43.35	-31	24,091	-0.13%
2021/05/14	10	49.90	83	47.78	47.45	-73	23,447	-0.31%
2021/05/13	4	52.70	0	0.00	52.70	4	22,766	0.02%
2021/05/12	7	59.16	2	60.75	58.50	5	22,337	0.02%
2021/05/11	3	66.13	10	61.30	65.00	-7	22,097	-0.03%
2021/05/10	18	66.18	11	67.57	67.80	7	21,344	0.03%
2021/05/07	7	61.40	2	62.00	64.80	5	20,635	0.02%
2021/05/06	0	0.00	2	63.75	62.90	-2	20,145	-0.01%
2021/05/05	8	62.88	2.1	63.53	61.90	5.9	19,705	0.03%
2021/05/04	15.1	69.56	16	65.26	63.20	-0.9	18,995	0.00%
2021/05/03	35	72.00	27	73.59	70.20	8	18,251	0.04%
2021/04/29	31	66.30	1	68.50	70.20	30	16,779	0.18%
2021/04/28	9	70.92	12	68.95	68.00	-3	16,142	-0.02%
2021/04/27	44.5	69.84	27	71.97	69.00	17.5	15,420	0.11%
2021/04/26	61	62.51	36	67.22	67.90	25	14,104	0.18%
2021/04/23	20	61.50	1	64.80	61.80	19	13,310	0.14%
2021/04/22	37	64.36	126	65.05	63.70	-89	12,385	-0.72%	大賣/
2021/04/21	130	58.72	19	61.90	61.90	111	11,585	0.96%	大買/鉅額交易
2021/04/20	30	56.34	3	56.03	56.30	27	10,663	0.25%
2021/04/19	1	49.40	12.4	52.38	52.40	-11.4	9,741	-0.12%
2021/04/16	19	45.36	5	46.00	47.65	14	9,682	0.14%
2021/04/15	10	43.68	15	43.53	43.35	-5	9,396	-0.05%
2021/04/14	0	0.00	1	43.80	44.00	-1	9,501	-0.01%
2021/04/13	1	44.20	13	43.44	43.00	-12	9,410	-0.13%
2021/04/09	5	42.35	0	0.00	41.85	5	9,633	0.05%
2021/04/08	1	43.40	1	42.90	42.85	0	9,609	0.00%
2021/04/07	1	42.00	0	0.00	42.05	1	9,684	0.01%
2021/04/06	11	42.97	0	0.00	42.05	11	10,351	0.11%
2021/04/01	12	42.06	0	0.00	42.35	12	10,740	0.11%
2021/03/30	4	39.45	10	39.40	39.55	-6	10,389	-0.06%
2021/03/24	0	0.00	10	38.55	38.75	-10	12,308	-0.08%
2021/03/23	10	38.50	1	39.10	38.80	9	12,204	0.07%
2021/03/22	4	38.99	3	39.32	39.00	1	12,070	0.01%
2021/03/19	13	38.25	8	37.92	37.70	5	11,858	0.04%
2021/03/18	0	0.00	1	38.20	38.00	-1	11,738	-0.01%
2021/03/16	3	37.80	3	37.30	37.30	0	11,595	0.00%
2021/03/15	6	37.21	6	37.56	37.75	0	11,624	0.00%
2021/03/12	5	36.55	0	0.00	36.70	5	11,686	0.04%
2021/02/25	3	34.80	3	35.00	35.00	0	11,171	0.00%
2021/02/24	2	35.33	2	34.55	34.55	0	11,196	0.00%
2021/02/23	3	35.10	3	35.10	35.10	0	11,178	0.00%
2021/02/22	8	35.68	10	35.14	35.15	-2	11,115	-0.02%
2021/02/18	0	0.00	2	35.55	35.25	-2	11,037	-0.02%
2021/02/17	0	0.00	2	32.98	33.15	-2	10,811	-0.02%
2021/02/02	8	31.80	8	33.00	33.00	0	10,856	0.00%
2021/02/01	0	0.00	100	32.10	32.05	-100	10,888	-0.92%
2021/01/20	0	0.00	2	34.00	33.50	-2	10,467	-0.02%
2021/01/18	13	33.87	13	34.66	34.70	0	10,359	0.00%
2021/01/14	6	36.65	6	36.70	36.70	0	10,091	0.00%
2021/01/13	0	0.00	1	36.90	36.00	-1	9,885	-0.01%
2021/01/12	0	35.60	4	36.16	35.55	-4	9,816	-0.04%
2021/01/11	3	37.48	0	0.00	37.40	3	9,620	0.03%
2021/01/06	1	36.90	0	0.00	35.75	1	9,102	0.01%
2021/01/04	0	0.00	1	37.20	36.70	-1	8,698	-0.01%
2020/12/31	1	36.75	2	37.35	36.90	-1	8,539	-0.01%
2020/12/30	0	0.00	13	36.55	36.95	-13	8,477	-0.15%
2020/12/29	8	37.73	9	37.76	36.90	-1	8,518	-0.01%
2020/12/28	25	37.23	3.7	37.01	37.15	21.3	7,947	0.27%
2020/12/25	10	34.94	8	35.00	35.00	2	7,362	0.03%
2020/12/24	7	34.66	4	34.20	34.20	3	7,220	0.04%
2020/12/23	65	33.71	0	0.00	34.65	65	7,166	0.91%
2020/12/22	15	36.79	6	34.35	34.35	9	6,956	0.13%
2020/12/21	11	36.89	5	36.27	36.65	6	6,260	0.10%
2020/12/18	3	33.55	2	34.45	34.00	1	5,401	0.02%
2020/12/16	10	32.20	0	0.00	32.20	10	4,752	0.21%
2020/12/15	30	32.30	0	0.00	31.60	30	4,656	0.64%
2020/12/11	0	0.00	1	31.15	30.95	-1	4,338	-0.02%
2020/12/03	2	30.70	0	0.00	30.75	2	3,754	0.05%
2020/11/30	2	31.40	0	0.00	31.40	2	3,783	0.05%
2020/11/27	3	31.70	0	0.00	32.00	3	3,709	0.08%
2020/11/19	2	30.00	0	0.00	30.00	2	3,364	0.06%
2020/11/16	0	0.00	1	29.65	29.35	-1	3,277	-0.03%
2020/11/11	1	29.10	0	0.00	29.75	1	3,267	0.03%
2020/10/23	0	0.00	1	29.50	29.50	-1	3,061	-0.03%
2020/10/13	1	29.95	1	30.10	29.85	0	2,778	0.00%
2020/10/12	0	0.00	1	29.85	30.00	-1	2,713	-0.04%
2020/10/08	1	31.00	1	31.80	31.00	0	2,643	0.00%
2020/10/06	4	32.81	1	32.35	32.75	3	2,420	0.12%
2020/10/05	0	0.00	1	31.15	32.90	-1	2,163	-0.05%
2020/09/30	0	0.00	5	29.95	29.95	-5	1,906	-0.26%
2020/09/29	3	30.27	2	30.00	29.95	1	1,922	0.05%
2020/09/23	2	28.50	11	28.50	28.35	-9	1,842	-0.49%
2020/09/22	0	0.00	7	28.76	28.70	-7	1,927	-0.36%
2020/09/15	3	29.20	0	0.00	29.40	3	2,035	0.15%
2020/09/11	0	0.00	5	29.46	29.60	-5	2,106	-0.24%
2020/09/10	5	30.10	1	30.20	30.10	4	2,118	0.19%
2020/09/09	5	30.10	0	0.00	30.45	5	2,134	0.23%
2020/09/07	1	31.30	0	0.00	31.25	1	2,109	0.05%
2020/09/04	0	0.00	4	30.50	30.40	-4	2,081	-0.19%
2020/09/03	0	0.00	15	30.43	30.45	-15	2,084	-0.72%
2020/09/01	1	30.20	0	0.00	29.70	1	2,100	0.05%
2020/08/31	0	0.00	7	29.99	30.00	-7	2,144	-0.33%
2020/08/26	2	29.68	0	0.00	29.80	2	2,184	0.09%
2020/08/20	1	28.70	0	0.00	28.75	1	2,191	0.05%
2020/08/19	1	29.55	0	0.00	29.75	1	2,195	0.05%
2020/08/17	7	30.06	0	0.00	29.90	7	2,194	0.32%
2020/08/12	2	29.40	0	0.00	29.05	2	2,193	0.09%
2020/08/11	1	30.05	0	0.00	29.80	1	2,177	0.05%
2020/08/10	1	29.25	0	0.00	29.50	1	2,128	0.05%
2020/07/07	3	30.45	0	0.00	30.45	3	2,586	0.12%
2020/07/03	1	29.90	0	0.00	29.80	1	2,557	0.04%
2020/06/29	0	0.00	0	31.05	30.90	0	2,444	0.00%
2020/06/11	0	0.00	20	30.45	30.10	-20	2,429	-0.82%
2020/05/21	10	28.45	0	0.00	28.65	10	2,269	0.44%
2020/05/04	1	28.80	0	0.00	28.90	1	2,251	0.04%
2020/04/29	0	0.00	10	29.35	29.25	-10	2,190	-0.46%
2020/04/15	10	28.50	0	0.00	28.45	10	1,830	0.55%
2020/03/19	0	0.00	0.3	22.55	22.45	-0.3	1,547	-0.02%
2020/03/13	0	0.00	10	26.00	27.15	-10	1,373	-0.73%
2020/01/17	0	0.00	0	32.10	32.05	0	1,095	0.00%
2019/10/22	0	0.00	0.2	33.95	34.10	-0.2	2,739	-0.01%
2019/09/03	0	0.00	1	36.60	36.25	-1	2,792	-0.04%
2019/09/02	0	0.00	60	35.62	35.90	-60	2,702	-2.22%
2019/08/01	41	34.20	0	0.00	34.20	41	2,046	2.00%
2019/07/10	0	0.00	7	34.50	34.60	-7	961	-0.73%
2019/06/26	0	0.00	1	33.10	33.10	-1	867	-0.12%
2019/06/25	0	0.00	14	33.05	32.95	-14	858	-1.63%
2019/04/10	15	31.65	0	0.00	31.80	15	1,096	1.37%
2018/12/11	0	0.00	40	32.09	32.30	-40	2,860	-1.40%
2018/12/07	20	32.00	20	31.60	31.70	0	2,845	0.00%
2018/12/06	20	31.80	0	0.00	31.50	20	2,850	0.70%
2018/12/03	2	32.90	0	0.00	32.55	2	2,812	0.07%
2018/11/29	0	0.00	30	31.32	31.25	-30	2,754	-1.09%
2018/11/28	20	30.90	20	31.20	31.20	0	2,746	0.00%
2018/11/27	30	30.38	0	0.00	30.55	30	2,727	1.10%
2018/11/09	3	29.98	0	0.00	29.95	3	2,719	0.11%
2018/11/08	0	0.00	3	30.63	30.50	-3	2,760	-0.11%
2018/11/06	0	0.00	2	31.10	31.10	-2	2,768	-0.07%
2018/11/02	1	30.90	1	31.20	31.25	0	2,787	0.00%
2018/11/01	3	31.35	1	31.75	31.10	2	2,746	0.07%
2018/10/31	0	0.00	6	32.00	32.30	-6	2,700	-0.22%
2018/10/30	0	0.00	4	32.10	32.05	-4	2,763	-0.14%
2018/10/29	0	0.00	1	31.95	31.70	-1	2,740	-0.04%
2018/10/26	0	0.00	22	33.80	33.00	-22	2,717	-0.81%
2018/10/25	0	0.00	5	33.50	33.50	-5	2,714	-0.18%
2018/10/24	0	0.00	5	34.30	34.30	-5	2,694	-0.19%
2018/10/22	7	35.53	1	36.40	35.50	6	2,672	0.22%
2018/10/18	0	0.00	1	36.70	36.15	-1	2,619	-0.04%
2018/10/17	2	36.20	1	36.50	36.05	1	2,597	0.04%
2018/10/16	8	37.38	42	36.97	36.90	-34	2,524	-1.35%
2018/10/15	45	37.67	22	38.02	38.25	23	2,375	0.97%
2018/10/12	0	0.00	1	36.50	37.30	-1	2,132	-0.05%
2018/10/11	21	35.75	8	36.10	36.10	13	2,034	0.64%
2018/10/09	24	36.50	5	36.90	36.90	19	1,900	1.00%
2018/10/05	0	0.00	10	35.00	35.15	-10	1,773	-0.56%
2018/10/03	10	35.95	4	36.20	36.20	6	1,714	0.35%
2018/10/01	8	35.40	20	35.55	35.35	-12	1,696	-0.71%
2018/09/27	10	34.95	4	34.95	34.95	6	1,708	0.35%
2018/09/20	10	33.65	4	33.45	33.45	6	1,658	0.36%
2018/09/14	2	33.50	0	0.00	33.05	2	1,650	0.12%
2018/09/11	0	0.00	20	33.70	33.65	-20	1,641	-1.22%
2018/09/07	20	33.15	8	33.15	33.15	12	1,610	0.75%
2018/08/16	0	0.00	12	35.10	35.05	-12	1,415	-0.85%
2018/08/15	0	0.00	27	35.10	34.90	-27	1,377	-1.96%
2018/08/14	20	34.00	8	34.20	34.20	12	1,315	0.91%
2018/08/13	7	33.00	0	0.00	32.60	7	1,294	0.54%
2018/08/01	0	0.00	10	31.98	32.60	-10	1,074	-0.93%
2018/07/24	10	31.80	0	0.00	31.80	10	983	1.02%
2018/07/03	0	0.00	1	32.10	31.70	-1	957	-0.10%
2018/05/04	2	35.50	0	0.00	35.25	2	1,803	0.11%
2018/05/03	22	35.43	0	0.00	35.35	22	1,816	1.21%
2018/04/30	0	0.00	32	35.93	36.40	-32	1,834	-1.74%
2018/04/23	52	35.17	0	0.00	35.00	52	1,810	2.87%
2018/01/26	0	0.00	20	37.95	38.15	-20	2,308	-0.87%
2018/01/24	10	37.30	0	0.00	38.00	10	2,282	0.44%
2018/01/23	10	37.20	0	0.00	37.20	10	2,273	0.44%
2018/01/10	0	0.00	20	38.12	38.50	-20	2,240	-0.89%
2018/01/09	0	0.00	30	37.95	38.00	-30	2,120	-1.41%
2018/01/05	30	37.50	12	37.80	37.80	18	2,108	0.85%
2018/01/04	32	37.18	0	0.00	37.15	32	2,071	1.54%