裕民 (2606)-國泰-板橋券商分點個股進出

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
60.9
漲跌
▲2.4
漲幅
+4.10%
成交量
17,939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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/16	27.2	60.43	61.6	60.10	60.90	-34.4	12,071	-0.28%
2024/05/15	50.2	59.12	76.2	59.38	58.50	-26	11,826	-0.22%
2024/05/14	70.9	61.16	103.1	61.09	60.70	-32.2	11,626	-0.28%	大賣/
2024/05/13	402.4	63.12	271.1	62.59	60.20	131.3	11,073	1.19%	大買/大賣/鉅額交易
2024/05/10	213.5	59.92	217.2	60.97	61.30	-3.8	9,899	-0.04%	大買/大賣/
2024/05/09	97	59.33	159	59.06	59.00	-62	8,897	-0.70%	大賣/
2024/05/08	227.6	58.80	157.1	60.07	57.10	70.5	8,408	0.84%	大買/大賣/
2024/05/07	36.6	57.45	94.9	57.60	57.60	-58.3	7,191	-0.81%
2024/05/06	7.4	55.23	11.1	55.50	54.80	-3.7	6,882	-0.05%
2024/05/03	7	55.03	26.3	55.45	54.80	-19.3	6,818	-0.28%
2024/05/02	6.2	54.37	4	54.83	54.30	2.2	6,768	0.03%
2024/04/30	34	54.49	4.1	54.89	54.20	29.9	6,801	0.44%
2024/04/29	48.1	56.54	34.4	56.13	55.80	13.8	6,749	0.20%
2024/04/26	7.1	55.16	12.5	55.02	55.50	-5.4	6,702	-0.08%
2024/04/25	0.3	54.27	9	54.07	54.00	-8.7	6,710	-0.13%
2024/04/24	22.2	53.58	11.6	53.97	54.00	10.6	6,739	0.16%
2024/04/23	16.1	54.71	20	54.67	54.60	-3.9	6,706	-0.06%
2024/04/22	35	55.91	26	55.60	54.80	9	6,731	0.13%
2024/04/19	28.6	55.63	25.6	55.64	55.30	3	6,561	0.04%
2024/04/18	18.1	54.09	23	54.01	53.70	-4.9	6,348	-0.08%
2024/04/17	12.5	54.27	10	54.27	53.70	2.5	6,380	0.04%
2024/04/16	12.7	54.79	7	54.89	54.60	5.7	6,422	0.09%
2024/04/15	16.3	56.50	36.6	56.63	56.40	-20.2	6,546	-0.31%
2024/04/12	15.6	55.54	21.1	55.91	55.90	-5.4	6,550	-0.08%
2024/04/11	1.3	54.96	12.1	55.38	54.60	-10.8	6,718	-0.16%
2024/04/10	3	54.27	1.1	54.32	54.20	1.9	7,046	0.03%
2024/04/09	4.3	54.72	14.5	54.26	54.40	-10.2	7,181	-0.14%
2024/04/08	3.6	52.30	0.1	52.50	52.70	3.5	7,259	0.05%
2024/04/03	3.5	52.35	6	52.67	52.50	-2.5	7,290	-0.03%
2024/04/02	2.1	52.87	0.1	53.50	52.90	2.1	7,370	0.03%
2024/04/01	0.4	53.27	2.2	53.12	53.50	-1.7	7,526	-0.02%
2024/03/29	5.5	52.67	63	52.60	53.00	-57.6	7,746	-0.74%
2024/03/28	2.5	53.90	2.1	54.05	53.80	0.4	8,018	0.01%
2024/03/27	62.2	53.63	2	53.95	53.90	60.2	8,268	0.73%
2024/03/26	16.4	53.41	0	0.00	53.10	16.4	8,697	0.19%
2024/03/25	3.8	54.32	6.1	54.55	54.30	-2.4	8,908	-0.03%
2024/03/22	13.7	54.01	8.1	53.77	54.30	5.6	9,212	0.06%
2024/03/21	9.2	54.22	5.5	54.41	54.20	3.7	9,782	0.04%
2024/03/20	12.6	55.38	17.1	55.24	55.00	-4.5	9,962	-0.05%
2024/03/19	18.6	55.07	43.4	55.58	56.00	-24.8	10,054	-0.25%
2024/03/18	5.7	52.77	4.2	53.60	53.90	1.4	10,106	0.01%
2024/03/15	14	52.58	5	52.56	52.50	9	10,195	0.09%
2024/03/14	5.2	53.96	4	53.95	53.80	1.2	10,348	0.01%
2024/03/13	11.3	54.70	31.4	54.59	54.20	-20.1	10,633	-0.19%
2024/03/12	62.1	55.64	25	55.52	55.50	37.1	10,958	0.34%
2024/03/11	11.3	55.62	39.1	55.79	56.40	-27.8	11,508	-0.24%
2024/03/08	25	54.06	13.4	54.34	54.30	11.6	13,559	0.09%
2024/03/07	21.3	53.51	8	53.63	53.40	13.3	14,347	0.09%
2024/03/06	9	54.46	3.1	54.31	54.40	5.9	15,023	0.04%
2024/03/05	48.7	55.40	19.2	55.41	55.00	29.4	15,174	0.19%
2024/03/04	18.8	54.97	20.1	55.04	55.70	-1.2	15,190	-0.01%
2024/03/01	22.1	54.68	8.1	54.48	54.60	14	15,774	0.09%
2024/02/29	55	55.25	88.4	55.58	55.60	-33.4	15,998	-0.21%
2024/02/27	9.6	53.85	14.4	53.69	53.60	-4.8	15,795	-0.03%
2024/02/26	23.8	54.26	35.7	54.53	54.80	-11.8	15,766	-0.07%
2024/02/23	12.1	53.91	126.4	53.96	53.60	-114.3	15,632	-0.73%	大賣/鉅額交易
2024/02/22	19.5	53.33	103.4	53.29	52.70	-83.9	15,529	-0.54%	大賣/
2024/02/21	60.5	53.78	73.2	53.86	53.30	-12.7	15,338	-0.08%
2024/02/20	39.5	52.29	75.2	52.60	53.40	-35.6	15,142	-0.24%
2024/02/19	71	49.66	20.5	49.89	50.20	50.5	14,915	0.34%
2024/02/16	22.1	49.24	3.1	49.05	49.10	19.1	14,891	0.13%
2024/02/15	50.2	49.08	27.1	48.71	49.25	23.1	14,956	0.15%
2024/02/05	9.4	47.12	3	47.25	47.10	6.4	14,909	0.04%
2024/02/02	6.4	47.91	10.1	48.02	47.90	-3.7	14,928	-0.02%
2024/02/01	2.1	48.23	6.5	48.47	48.60	-4.4	14,934	-0.03%
2024/01/31	7.3	47.92	0	0.00	47.80	7.3	14,950	0.05%
2024/01/30	5.5	48.61	1	48.60	48.50	4.5	14,941	0.03%
2024/01/29	3.2	49.15	11.1	49.13	49.30	-7.8	14,969	-0.05%
2024/01/26	3.4	48.40	10	48.55	48.20	-6.6	15,072	-0.04%
2024/01/25	2.2	48.31	6	48.53	48.60	-3.8	15,132	-0.03%
2024/01/24	5.3	48.81	4	48.63	48.45	1.3	15,121	0.01%
2024/01/23	6	48.65	8.1	48.74	48.65	-2.1	15,088	-0.01%
2024/01/22	6.2	48.49	4	48.69	48.40	2.2	15,122	0.01%
2024/01/19	5.1	48.48	2.3	48.75	48.30	2.8	15,095	0.02%
2024/01/18	5.3	48.56	5	48.66	48.65	0.3	15,094	0.00%
2024/01/17	16.3	48.05	1	48.00	47.80	15.3	15,068	0.10%
2024/01/16	33.2	48.79	20.3	48.90	48.45	12.9	15,033	0.09%
2024/01/15	4.3	50.17	2	50.20	50.00	2.3	15,039	0.02%
2024/01/12	13.5	50.29	25.9	50.14	50.00	-12.4	15,155	-0.08%
2024/01/11	51.8	49.86	12.2	49.88	49.70	39.6	15,349	0.26%
2024/01/10	9.6	50.45	25.2	50.51	50.30	-15.6	15,379	-0.10%
2024/01/09	22.3	51.68	6.1	51.75	51.70	16.2	15,301	0.11%
2024/01/08	18.4	53.92	24.6	54.34	53.70	-6.2	15,130	-0.04%
2024/01/05	44	54.13	75.5	54.08	54.90	-31.5	15,025	-0.21%
2024/01/04	89.9	54.58	143.8	54.41	54.40	-53.9	14,758	-0.37%	大賣/
2024/01/03	22.2	52.91	40	52.79	52.80	-17.8	14,465	-0.12%
2024/01/02	49.3	53.23	29.1	53.21	52.60	20.1	14,470	0.14%
2023/12/29	18.1	52.18	12	52.14	52.10	6.1	14,338	0.04%
2023/12/28	12.8	51.94	8.7	51.99	51.80	4.1	14,388	0.03%
2023/12/27	87.4	53.34	83.2	53.15	52.80	4.2	14,386	0.03%
2023/12/26	6.7	52.13	40.2	51.97	52.60	-33.5	14,313	-0.23%
2023/12/25	141.6	52.39	69.6	50.54	50.40	72.1	14,156	0.51%	大買/
2023/12/22	29.3	53.72	84.6	53.97	53.70	-55.3	14,014	-0.39%
2023/12/21	88.2	53.38	68.1	53.49	53.60	20.1	13,779	0.15%
2023/12/20	11.1	52.11	4	52.10	52.10	7.1	13,365	0.05%
2023/12/19	43.6	52.40	24.1	51.76	51.60	19.5	13,198	0.15%
2023/12/18	87.9	52.85	74.3	52.89	53.00	13.6	13,098	0.10%
2023/12/15	10.1	52.01	28	51.97	51.60	-18	12,775	-0.14%
2023/12/14	28.6	51.86	22	51.86	51.70	6.6	12,793	0.05%
2023/12/13	36.7	53.67	31.7	53.29	52.70	5	12,866	0.04%
2023/12/12	16.6	52.79	20	52.63	52.60	-3.4	13,404	-0.03%
2023/12/11	33.9	52.73	48.5	52.34	52.50	-14.6	13,526	-0.11%
2023/12/08	60.7	53.35	60.5	53.47	53.20	0.1	13,354	0.00%
2023/12/07	88.7	53.32	82.3	53.14	53.10	6.4	13,060	0.05%
2023/12/06	102.2	55.06	111.9	54.79	54.70	-9.7	12,717	-0.08%	大買/大賣/
2023/12/05	618.9	58.56	550.5	58.09	57.00	68.4	12,129	0.56%	大買/大賣/
2023/12/04	200.2	54.76	177.8	55.81	56.90	22.4	9,925	0.23%	大買/大賣/
2023/12/01	127.5	50.54	228.5	51.30	51.80	-101	9,065	-1.11%	大買/大賣/鉅額交易
2023/11/30	49.4	49.56	100.2	49.68	48.35	-50.8	8,376	-0.61%
2023/11/29	25.3	48.21	33.4	48.27	47.90	-8.1	8,206	-0.10%
2023/11/28	170.4	49.75	148.1	49.78	48.55	22.3	8,083	0.28%	大買/大賣/
2023/11/27	44.8	48.01	46	48.21	47.80	-1.1	7,400	-0.02%
2023/11/24	44	45.82	20	45.74	45.90	24	7,117	0.34%
2023/11/23	4.5	44.99	4	45.04	44.85	0.5	7,084	0.01%
2023/11/22	2	44.70	2	44.88	45.20	0	7,048	0.00%
2023/11/21	9	45.01	5.1	45.15	45.00	4	7,089	0.06%
2023/11/20	6	45.06	1	45.00	45.00	5	7,150	0.07%
2023/11/17	54.2	45.78	36	45.67	45.70	18.2	7,258	0.25%
2023/11/16	12	44.92	2	45.05	45.05	10	7,488	0.13%
2023/11/15	1	44.70	7	44.50	44.70	-6	7,968	-0.08%
2023/11/14	19	44.63	13.3	44.41	44.30	5.7	8,634	0.07%
2023/11/13	3	44.80	1	45.50	44.85	2	8,659	0.02%
2023/11/10	13.6	45.24	3	45.13	45.00	10.6	8,629	0.12%
2023/11/09	12.2	46.54	0	0.00	46.20	12.2	8,576	0.14%
2023/11/08	52	47.32	3	47.30	47.30	49	8,651	0.57%
2023/11/07	2.1	47.42	2	47.33	47.20	0.1	8,679	0.00%
2023/11/06	2	47.55	7.5	47.34	47.50	-5.5	8,756	-0.06%
2023/11/03	17	47.06	26	47.15	47.20	-9	8,722	-0.10%
2023/11/02	3	44.98	9.1	45.20	45.95	-6.1	8,607	-0.07%
2023/11/01	7.4	44.10	6	44.10	44.05	1.4	8,576	0.02%
2023/10/31	0	44.30	0	0.00	44.30	0	8,586	0.00%
2023/10/30	5.5	43.69	4	43.93	44.60	1.5	8,603	0.02%
2023/10/27	3	43.29	8	43.72	44.15	-5	8,584	-0.06%
2023/10/26	14.4	43.70	2	43.88	43.60	12.4	8,624	0.14%
2023/10/25	3	44.83	7	45.09	44.75	-4	8,709	-0.05%
2023/10/24	11	44.90	6	44.74	45.10	5	8,780	0.06%
2023/10/23	10.4	45.36	12	45.33	45.20	-1.6	8,736	-0.02%
2023/10/20	32	46.61	23	47.00	46.90	9	8,654	0.10%
2023/10/19	40.4	48.31	42	48.48	48.70	-1.6	8,620	-0.02%
2023/10/18	9	47.02	12.1	47.20	46.20	-3.1	8,414	-0.04%
2023/10/17	3	46.28	7	46.48	46.20	-4	8,324	-0.05%
2023/10/16	2.1	46.00	2.1	46.01	46.10	0	8,348	0.00%
2023/10/13	36	46.83	22	46.26	46.15	14	8,373	0.17%
2023/10/12	9	46.35	5	46.52	46.75	4	8,350	0.05%
2023/10/11	12.4	46.93	21	46.65	46.35	-8.6	8,339	-0.10%
2023/10/06	19.1	46.48	25.2	46.88	47.35	-6.1	8,251	-0.07%
2023/10/05	8	45.51	0	0.00	45.45	8	8,169	0.10%
2023/10/04	8	45.66	10	45.62	45.40	-2	8,133	-0.02%
2023/10/03	12.1	46.14	4	46.25	45.80	8.1	8,093	0.10%
2023/10/02	8.2	46.90	30	47.00	46.80	-21.8	8,043	-0.27%
2023/09/28	35	48.44	31	48.84	47.85	4	8,094	0.05%
2023/09/27	42.1	48.74	41	48.79	48.30	1.1	8,137	0.01%
2023/09/26	8.1	47.98	12	48.02	47.80	-3.9	8,036	-0.05%
2023/09/25	27	48.36	11	48.52	48.40	16	8,079	0.20%
2023/09/22	26.4	48.57	12.1	48.45	48.30	14.3	8,089	0.18%
2023/09/21	31.2	50.11	31.7	49.80	49.45	-0.4	8,031	-0.01%
2023/09/20	48.1	50.32	42.2	50.02	49.75	5.9	7,883	0.08%
2023/09/19	58.3	51.04	38.1	50.57	50.20	20.2	7,605	0.27%
2023/09/18	54	50.25	30.6	50.28	50.70	23.4	7,397	0.32%
2023/09/15	101.5	50.32	128.3	50.07	50.00	-26.7	7,169	-0.37%	大買/大賣/
2023/09/14	16	46.32	36.6	46.58	46.90	-20.6	6,451	-0.32%
2023/09/13	8.2	44.14	4	44.49	44.65	4.2	6,258	0.07%
2023/09/12	11.5	44.62	5	44.64	44.65	6.5	6,246	0.10%
2023/09/11	22.1	44.85	23	44.89	44.70	-0.9	6,246	-0.01%
2023/09/08	16.1	46.32	37.2	46.17	45.75	-21.1	6,222	-0.34%
2023/09/07	9.3	45.23	30	45.00	45.05	-20.7	6,162	-0.34%
2023/09/06	12.1	46.05	10	46.08	45.65	2.1	6,172	0.03%
2023/09/05	42	46.84	18.5	46.70	46.45	23.5	6,160	0.38%
2023/09/04	3	46.70	13.1	46.44	46.65	-10.1	6,133	-0.16%
2023/09/01	8.2	44.92	6	45.04	44.90	2.2	6,076	0.04%
2023/08/31	16	45.72	43	45.55	45.45	-27	6,100	-0.44%
2023/08/30	6.1	45.91	14	46.09	46.00	-7.9	6,102	-0.13%
2023/08/29	7.5	45.28	7.3	45.38	45.50	0.2	6,101	0.00%
2023/08/28	17	44.69	12	44.79	44.80	5	6,111	0.08%
2023/08/25	29.2	45.79	26.4	45.60	45.10	2.8	6,142	0.05%
2023/08/24	45	45.79	33.7	45.76	45.75	11.3	6,107	0.19%
2023/08/23	31.1	47.18	16.1	46.85	46.65	15	6,043	0.25%
2023/08/22	69	46.50	86.6	46.35	47.40	-17.5	6,039	-0.29%
2023/08/21	90.5	46.60	41.1	46.46	46.30	49.4	5,782	0.85%
2023/08/18	134.3	48.27	127.9	48.58	49.05	6.4	5,297	0.12%	大買/大賣/
2023/08/17	6	44.33	15	44.03	44.60	-9	4,597	-0.20%
2023/08/16	4.8	42.17	2	42.33	42.10	2.8	4,482	0.06%
2023/08/15	1	42.50	2	42.45	42.60	-1	4,471	-0.02%
2023/08/14	19.6	41.98	1.2	41.98	42.00	18.5	4,461	0.41%
2023/08/11	2	43.88	3	44.25	44.30	-1	4,362	-0.02%
2023/08/10	22	43.78	46.2	43.92	43.75	-24.2	4,310	-0.56%
2023/08/09	25.2	42.82	4.6	43.63	42.80	20.6	4,249	0.49%
2023/08/08	0.8	43.50	7	43.52	43.55	-6.2	4,268	-0.15%
2023/08/07	4.4	42.87	0	0.00	43.15	4.4	4,308	0.10%
2023/08/04	0	43.92	1	43.45	43.90	-1	4,372	-0.02%
2023/08/02	1.2	43.90	12	43.70	43.50	-10.8	4,360	-0.25%
2023/08/01	3	43.10	9	43.24	43.45	-6	4,340	-0.14%
2023/07/31	7.3	42.95	2	43.40	42.50	5.3	4,403	0.12%
2023/07/28	68.4	44.55	31.1	44.54	44.05	37.3	4,374	0.85%
2023/07/27	7	42.89	12	42.88	43.20	-5	4,271	-0.12%
2023/07/26	2.5	41.33	2	41.53	41.25	0.5	4,253	0.01%
2023/07/25	11.6	40.86	7.2	41.01	41.25	4.4	4,314	0.10%
2023/07/24	20.6	41.28	4	41.39	40.85	16.6	4,345	0.38%
2023/07/21	6.6	43.11	1	43.10	42.80	5.6	4,336	0.13%
2023/07/20	1	43.20	1	43.50	43.50	0	4,351	0.00%
2023/07/19	1.1	42.85	1	42.90	42.80	0.1	4,354	0.00%
2023/07/18	2.3	42.73	1	43.10	43.00	1.3	4,369	0.03%
2023/07/17	3.3	43.18	1	43.30	43.40	2.3	4,338	0.05%
2023/07/14	2.1	43.59	2	43.45	43.80	0.1	4,340	0.00%
2023/07/13	0.8	43.16	10	42.77	42.70	-9.2	4,333	-0.21%
2023/07/12	6.4	42.53	1	42.75	42.95	5.4	4,357	0.12%
2023/07/11	1	43.80	1	43.70	43.45	0	4,331	0.00%
2023/07/10	13.2	43.82	0	0.00	43.50	13.2	4,397	0.30%
2023/07/07	6.2	45.06	3	44.97	45.00	3.2	4,376	0.07%
2023/07/06	16.4	46.14	7	45.63	45.30	9.4	4,363	0.22%
2023/07/05	13	49.62	11.2	49.72	49.75	1.8	4,279	0.04%
2023/07/04	13	49.04	11	49.25	49.30	2	4,326	0.05%
2023/07/03	9.1	48.72	9.5	48.59	48.50	-0.4	4,524	-0.01%
2023/06/30	11	47.52	2	47.90	47.30	9	4,536	0.20%
2023/06/29	5.7	46.79	0	0.00	47.20	5.7	4,500	0.13%
2023/06/28	14	47.54	11	47.36	47.35	3	4,520	0.07%
2023/06/27	0.1	48.35	2	48.18	48.20	-1.9	4,492	-0.04%
2023/06/26	2	48.38	2	48.78	48.45	0	4,580	0.00%
2023/06/21	5.1	48.21	5	48.15	48.10	0.1	4,574	0.00%
2023/06/20	2	48.50	1	48.80	48.50	1	4,683	0.02%
2023/06/19	8	48.91	0.1	49.40	48.60	7.9	4,688	0.17%
2023/06/16	7.1	49.71	1	49.80	49.45	6.1	4,670	0.13%
2023/06/15	6.1	49.57	4	49.54	49.45	2.1	4,672	0.05%
2023/06/14	6.1	49.68	11	49.75	49.70	-4.9	4,760	-0.10%
2023/06/13	6	48.78	2	49.05	48.85	4	4,833	0.08%
2023/06/12	3	49.12	2	49.10	49.05	1	5,046	0.02%
2023/06/09	10	49.34	3	49.43	49.30	7	5,098	0.14%
2023/06/08	8.2	49.93	10	50.16	49.60	-1.8	5,238	-0.03%
2023/06/07	7.1	49.38	3	49.60	49.30	4.1	5,326	0.08%
2023/06/06	7.3	49.42	13.1	49.55	49.45	-5.8	5,344	-0.11%
2023/06/05	4.2	48.78	7.1	48.96	48.70	-3	5,525	-0.05%
2023/06/02	12	48.05	3	48.25	48.20	9	5,679	0.16%
2023/06/01	13.5	47.77	9.5	47.84	47.95	4	5,797	0.07%
2023/05/31	23.3	48.53	5.1	48.35	48.40	18.2	5,966	0.30%
2023/05/30	10	49.29	20	49.50	49.05	-10	6,381	-0.16%
2023/05/29	5	49.94	18	50.03	49.75	-13	6,771	-0.19%
2023/05/26	24.1	49.29	1.1	50.09	49.05	23	7,480	0.31%
2023/05/25	16.1	51.16	9	51.07	50.80	7.1	7,598	0.09%
2023/05/24	30.1	52.04	21	51.98	52.20	9.1	7,601	0.12%
2023/05/23	3	53.20	10.5	53.88	53.00	-7.5	7,571	-0.10%
2023/05/22	11.8	53.94	13.2	53.75	53.70	-1.4	7,579	-0.02%
2023/05/19	0	0.00	1	53.70	53.50	-1	7,625	-0.01%
2023/05/18	7.8	53.49	3	53.50	53.40	4.8	7,637	0.06%
2023/05/17	3.1	53.40	0	0.00	53.60	3.1	7,642	0.04%
2023/05/16	1	53.20	10.1	53.50	53.40	-9.1	7,641	-0.12%
2023/05/15	3.3	53.19	3	53.23	53.00	0.3	7,677	0.00%
2023/05/12	2.6	54.32	3	54.27	54.30	-0.5	7,672	-0.01%
2023/05/11	4	55.55	5.1	55.18	55.10	-1.1	7,674	-0.01%
2023/05/10	13.3	54.48	19.8	54.61	55.10	-6.5	7,665	-0.09%
2023/05/09	9	52.56	8	52.50	52.50	1	7,599	0.01%
2023/05/08	12.5	52.54	7	52.64	52.60	5.5	7,622	0.07%
2023/05/05	12.9	52.12	2	52.20	51.90	10.9	7,623	0.14%
2023/05/04	3	52.90	3	53.30	53.30	0	7,607	0.00%
2023/05/03	6.5	52.61	4.1	53.51	53.30	2.4	7,646	0.03%
2023/05/02	2.3	53.61	3	53.77	54.00	-0.7	7,645	-0.01%
2023/04/28	18.1	53.56	13.1	53.59	54.40	5	7,622	0.06%
2023/04/27	3.1	51.99	0.1	52.40	51.90	3	7,602	0.04%
2023/04/26	7.4	51.92	3	53.00	51.90	4.4	7,601	0.06%
2023/04/25	3.1	54.10	2.6	53.93	53.70	0.5	7,582	0.01%
2023/04/24	1.2	55.20	1	55.10	55.10	0.2	7,623	0.00%
2023/04/21	10.6	55.96	4.1	55.55	54.70	6.5	7,611	0.08%
2023/04/20	4	56.05	3.2	56.56	55.90	0.9	7,580	0.01%
2023/04/19	2	56.80	0	0.00	56.10	2	7,634	0.03%
2023/04/18	2.4	57.13	1	57.50	56.70	1.4	7,626	0.02%
2023/04/17	9.3	58.26	16	58.32	58.50	-6.7	7,628	-0.09%
2023/04/14	3	57.37	9	57.69	57.70	-6	7,704	-0.08%
2023/04/13	1.2	57.21	1	57.40	57.10	0.2	7,729	0.00%
2023/04/12	3.1	56.70	6.5	56.99	56.80	-3.4	7,661	-0.04%
2023/04/11	0	0.00	8	57.25	57.00	-8	7,674	-0.10%
2023/04/10	11.6	57.52	10.1	57.69	57.00	1.5	7,711	0.02%
2023/04/07	20.1	57.10	33.3	57.42	57.60	-13.2	7,673	-0.17%
2023/04/06	51.1	57.19	55.7	57.46	55.80	-4.6	7,597	-0.06%
2023/03/31	10.2	55.63	14.5	55.96	55.80	-4.3	7,472	-0.06%
2023/03/30	6	54.05	7	54.34	54.50	-1	7,899	-0.01%
2023/03/29	6.5	53.75	5	53.44	53.80	1.5	8,193	0.02%
2023/03/28	12	54.48	8	54.34	54.50	4	8,489	0.05%
2023/03/27	6.2	54.73	11	54.99	54.60	-4.8	8,860	-0.05%
2023/03/24	1	53.90	18	53.99	54.10	-17	9,209	-0.18%
2023/03/23	10.6	54.21	1	54.50	53.80	9.6	9,429	0.10%
2023/03/22	8.2	56.36	8	56.55	56.20	0.2	9,505	0.00%
2023/03/21	18	56.32	3	56.57	56.80	15	9,597	0.16%
2023/03/20	4	55.78	6	56.00	55.80	-2	9,645	-0.02%
2023/03/17	18.2	56.48	8	56.26	56.20	10.2	9,697	0.11%
2023/03/16	16.2	57.91	15	57.80	57.10	1.2	9,642	0.01%
2023/03/15	11	58.10	40.6	58.45	58.00	-29.6	9,624	-0.31%
2023/03/14	34.6	57.25	13	56.78	57.10	21.6	9,519	0.23%
2023/03/13	14	57.08	9	57.31	57.30	5	9,596	0.05%
2023/03/10	28	59.17	21	58.84	58.40	7	9,541	0.07%
2023/03/09	14	59.71	10	59.88	59.60	4	9,609	0.04%
2023/03/08	66	59.98	25	59.58	59.50	41	9,632	0.43%
2023/03/07	17.5	61.06	43.1	61.27	61.60	-25.6	9,517	-0.27%
2023/03/06	52.1	60.28	59.8	60.07	60.90	-7.7	9,491	-0.08%
2023/03/03	39.4	60.49	43.3	60.40	60.40	-3.9	9,645	-0.04%
2023/03/02	104.1	60.08	109.5	60.33	60.30	-5.3	9,587	-0.06%	大買/大賣/
2023/03/01	108.4	59.29	82.4	60.03	57.40	26	9,184	0.28%	大買/
2023/02/24	130.2	60.91	176.6	60.82	61.00	-46.4	8,786	-0.53%	大買/大賣/
2023/02/23	23	54.18	67.2	55.33	56.60	-44.2	8,081	-0.55%
2023/02/22	7	51.96	17	51.72	51.50	-10	7,877	-0.13%
2023/02/21	1.3	50.47	15	50.73	50.90	-13.7	7,899	-0.17%
2023/02/20	3	49.60	2	49.70	49.75	1	8,173	0.01%
2023/02/17	14	50.25	3	50.03	49.80	11	8,339	0.13%
2023/02/16	3.5	51.91	4	51.78	51.40	-0.5	8,437	-0.01%
2023/02/15	0.4	51.60	4.3	51.71	51.90	-3.8	8,556	-0.04%
2023/02/14	1.3	51.26	0	51.20	51.40	1.2	8,584	0.01%
2023/02/13	2.3	51.25	3	51.20	50.90	-0.7	8,617	-0.01%
2023/02/10	1	51.40	6	51.60	51.80	-5	8,658	-0.06%
2023/02/09	0.1	51.80	11.4	51.90	51.70	-11.3	8,711	-0.13%
2023/02/08	11.5	51.23	25.2	51.73	51.90	-13.7	8,841	-0.15%
2023/02/07	0.2	50.90	20	51.02	51.20	-19.8	8,809	-0.22%
2023/02/06	3.9	50.22	4	50.50	50.40	-0.1	8,846	0.00%
2023/02/03	1.1	51.15	0	51.00	50.30	1.1	8,854	0.01%
2023/02/02	3	50.83	12	50.78	50.90	-9	8,866	-0.10%
2023/02/01	5.2	50.10	3.2	51.01	50.90	2	8,801	0.02%
2023/01/31	20	50.22	10	50.13	50.50	10	8,733	0.11%
2023/01/30	6	50.25	19	50.02	50.80	-13	8,702	-0.15%
2023/01/17	16.2	49.34	26.7	49.75	49.80	-10.5	8,684	-0.12%
2023/01/16	21.5	48.73	18	48.91	49.00	3.5	8,737	0.04%
2023/01/13	3	49.50	16	49.72	49.80	-13	8,691	-0.15%
2023/01/12	4.1	48.77	9.2	48.76	49.05	-5.1	8,699	-0.06%
2023/01/11	2	47.75	7	47.94	47.75	-5	8,642	-0.06%
2023/01/10	5	47.55	4	47.91	47.20	1	8,655	0.01%
2023/01/09	1.2	46.94	9.1	47.13	48.00	-8	8,710	-0.09%
2023/01/06	6	46.23	4	46.35	46.30	2	8,728	0.02%
2023/01/05	10.1	46.47	7	46.57	46.80	3.1	8,777	0.04%
2023/01/04	37	46.20	37	46.09	46.30	0	8,838	0.00%
2023/01/03	6	47.58	53	47.52	47.50	-47	8,787	-0.53%
2022/12/30	16	48.82	10	48.66	48.60	6	8,789	0.07%
2022/12/29	3	48.75	12	48.81	48.70	-9	8,907	-0.10%
2022/12/28	25	48.52	8	48.65	48.80	17	8,912	0.19%
2022/12/27	5	49.27	7	49.51	48.95	-2	8,924	-0.02%
2022/12/26	10	49.04	9	49.01	49.00	1	8,949	0.01%
2022/12/23	26.8	50.32	56	50.89	50.10	-29.2	8,926	-0.33%
2022/12/22	105.3	50.49	66.3	50.69	51.90	39.1	8,837	0.44%	大買/
2022/12/21	48.3	49.22	32.2	49.20	49.45	16.1	8,400	0.19%
2022/12/20	45.9	48.73	35.7	48.63	48.20	10.2	8,143	0.13%
2022/12/19	46.6	48.26	45	48.01	47.60	1.6	7,937	0.02%
2022/12/16	74.2	50.78	144.5	50.65	49.85	-70.3	7,667	-0.92%	大賣/
2022/12/15	48.1	49.14	97.8	49.86	50.50	-49.7	7,438	-0.67%
2022/12/14	12.4	47.07	27.4	47.72	48.20	-14.9	7,511	-0.20%
2022/12/13	10	47.26	8.5	47.86	47.95	1.4	7,307	0.02%
2022/12/12	7	47.29	24	47.31	47.35	-17	7,263	-0.23%
2022/12/09	5.2	46.58	9.5	47.06	47.25	-4.3	7,285	-0.06%
2022/12/08	7	45.48	7	45.64	45.85	0	7,536	0.00%
2022/12/07	18	45.46	66	45.61	45.30	-48	7,742	-0.62%
2022/12/06	15	45.90	84.5	45.23	45.00	-69.5	7,662	-0.91%
2022/12/05	24	46.38	12	46.34	46.25	12	7,609	0.16%
2022/12/02	28.1	47.59	33	47.36	46.75	-4.9	7,478	-0.07%
2022/12/01	45.4	48.33	76.6	48.37	48.05	-31.2	7,426	-0.42%
2022/11/30	16.7	46.84	14.2	46.55	46.50	2.5	7,236	0.03%
2022/11/29	6.6	45.94	16.4	45.85	46.55	-9.8	7,190	-0.14%
2022/11/28	83.2	45.62	13	45.13	45.35	70.1	7,152	0.98%
2022/11/25	75.7	46.34	59.3	46.16	46.50	16.4	7,025	0.23%
2022/11/24	14.3	44.11	15.3	44.53	44.50	-1	6,835	-0.01%
2022/11/23	7.4	43.32	17.2	43.64	43.30	-9.8	6,689	-0.15%
2022/11/22	7.1	42.15	7.6	42.32	42.35	-0.5	6,665	-0.01%
2022/11/21	8.6	41.79	11.6	41.91	41.70	-3	6,653	-0.04%
2022/11/18	7	42.95	11	42.92	42.85	-4	6,686	-0.06%
2022/11/17	11	43.28	16	43.48	43.45	-5	6,635	-0.08%
2022/11/16	44.2	43.55	72.2	43.54	43.15	-27.9	6,589	-0.42%
2022/11/15	27	42.16	41	42.17	42.30	-14	6,364	-0.22%
2022/11/14	6	40.68	16	40.75	41.20	-10	6,236	-0.16%
2022/11/11	13	40.02	24	39.80	39.60	-11	6,182	-0.18%
2022/11/10	4	38.71	5	38.70	38.50	-1	6,125	-0.02%
2022/11/09	16.1	38.30	16	38.35	38.25	0.1	6,142	0.00%
2022/11/08	5	38.56	8	38.37	38.20	-3	6,163	-0.05%
2022/11/07	6	37.57	19.1	37.59	37.80	-13.1	6,117	-0.21%
2022/11/04	24.1	36.78	24.3	36.82	36.65	-0.1	6,074	0.00%
2022/11/03	5	34.75	3	35.10	35.30	2	5,931	0.03%
2022/11/02	4.3	35.75	3	36.02	35.25	1.3	5,945	0.02%
2022/11/01	2.3	35.18	0	0.00	35.25	2.3	5,906	0.04%
2022/10/31	12.5	35.31	11	35.22	35.20	1.5	5,903	0.02%
2022/10/28	1.2	35.73	0	0.00	35.70	1.2	5,926	0.02%
2022/10/27	4	36.19	2.1	36.04	36.35	2	5,931	0.03%
2022/10/26	15	35.33	11	35.60	35.50	4	5,976	0.07%
2022/10/25	4.2	36.43	7	36.27	36.10	-2.8	5,980	-0.05%
2022/10/24	11	36.62	33	36.64	36.50	-22	6,043	-0.36%
2022/10/21	0	0.00	34	35.02	34.75	-34	5,970	-0.57%
2022/10/20	4	34.13	11	34.43	35.40	-7	6,018	-0.12%
2022/10/19	5	35.69	3	35.80	35.30	2	5,981	0.03%
2022/10/18	13	35.59	14	35.45	35.40	-1	6,013	-0.02%
2022/10/17	27	34.66	26	34.74	35.35	1	6,185	0.02%
2022/10/14	8	36.29	8	36.34	36.15	0	6,661	0.00%
2022/10/13	37	36.32	36	35.47	35.45	1	6,761	0.02%
2022/10/12	5.1	36.69	1	37.05	36.90	4.1	6,911	0.06%
2022/10/11	16.3	38.47	14	37.89	37.75	2.3	6,919	0.03%
2022/10/07	10.8	40.04	11	40.20	39.65	-0.3	6,896	0.00%
2022/10/06	28	39.74	28.2	39.98	40.10	-0.1	6,862	0.00%
2022/10/05	2.1	39.09	7	39.14	39.10	-4.9	6,785	-0.07%
2022/10/04	20	38.34	23.1	38.53	38.75	-3.1	6,795	-0.05%
2022/10/03	12.6	37.05	7.1	37.25	37.35	5.6	6,742	0.08%
2022/09/30	8	35.83	8	36.09	36.50	0	6,774	0.00%
2022/09/29	34	37.01	44	36.76	36.80	-10	6,750	-0.15%
2022/09/28	18.1	37.50	10	36.91	36.65	8.1	6,741	0.12%
2022/09/27	24.2	38.81	29	39.12	39.10	-4.9	6,714	-0.07%
2022/09/26	56.6	38.92	49	38.76	38.45	7.6	6,742	0.11%
2022/09/23	31	41.21	14	41.12	41.10	17	6,693	0.25%
2022/09/22	66.5	40.84	63	40.80	40.45	3.5	6,612	0.05%
2022/09/21	40	41.04	47.6	41.14	41.10	-7.6	6,460	-0.12%
2022/09/20	4	39.25	7.3	39.43	39.25	-3.3	6,180	-0.05%
2022/09/19	8.1	39.06	8	39.16	39.00	0	6,355	0.00%
2022/09/16	6	40.79	15.6	40.97	41.05	-9.6	6,414	-0.15%
2022/09/15	86	41.32	94.5	41.12	40.55	-8.5	6,587	-0.13%
2022/09/14	42.4	39.75	49	39.75	39.85	-6.7	6,586	-0.10%
2022/09/13	3.2	38.01	0	0.00	38.00	3.2	6,587	0.05%
2022/09/12	12	37.88	10.2	37.90	37.90	1.9	6,890	0.03%
2022/09/08	13.7	36.82	5	36.90	37.00	8.7	7,074	0.12%
2022/09/07	13	36.05	17	36.70	37.20	-4	7,174	-0.06%
2022/09/06	6	37.06	0	0.00	36.85	6	7,214	0.08%
2022/09/05	21.4	37.05	13.2	37.00	36.70	8.2	7,274	0.11%
2022/09/02	24.8	37.30	32	37.06	37.00	-7.2	7,312	-0.10%
2022/09/01	2	37.50	3	37.57	37.55	-1	7,339	-0.01%
2022/08/31	77.5	37.83	75	37.60	38.15	2.5	7,394	0.03%
2022/08/30	9	38.34	7.1	38.50	38.50	1.9	7,327	0.03%
2022/08/29	26.7	38.33	31.1	38.26	38.40	-4.4	7,400	-0.06%
2022/08/26	5	40.01	1	40.30	40.20	4	7,488	0.05%
2022/08/25	15	40.09	24	40.25	39.95	-9	7,530	-0.12%
2022/08/24	4	40.44	4	40.55	40.25	0	7,609	0.00%
2022/08/23	7.1	40.15	8	40.11	40.10	-0.9	7,950	-0.01%
2022/08/22	23.1	40.39	25	40.67	40.55	-1.9	8,132	-0.02%
2022/08/19	14.1	42.07	7	41.99	41.95	7.1	8,296	0.09%
2022/08/18	47	43.19	35	42.93	42.85	12	8,556	0.14%
2022/08/17	1	42.50	4.2	42.33	42.40	-3.2	8,576	-0.04%
2022/08/16	37	41.56	10	41.50	41.50	27	8,654	0.31%
2022/08/15	8	41.78	15	41.91	42.30	-7	8,896	-0.08%
2022/08/12	5	42.17	10	42.32	42.35	-5	9,009	-0.06%
2022/08/11	7	42.01	10	42.17	42.05	-3	9,168	-0.03%
2022/08/10	28	41.65	18	41.59	41.50	10	9,250	0.11%
2022/08/09	18	41.42	7	41.36	41.30	11	9,411	0.12%
2022/08/08	3.2	40.56	7	41.01	40.90	-3.8	9,665	-0.04%
2022/08/05	5	41.02	3	41.00	41.10	2	9,791	0.02%
2022/08/04	6.5	40.20	11	40.58	40.45	-4.5	10,049	-0.04%
2022/08/03	3.1	41.30	4	41.25	40.85	-0.9	10,233	-0.01%
2022/08/02	11.5	41.36	23	41.24	41.30	-11.5	10,482	-0.11%
2022/08/01	3	42.10	3	42.42	42.60	0	10,768	0.00%
2022/07/29	36.1	42.50	34	42.23	41.90	2.1	11,141	0.02%
2022/07/28	1.1	42.36	3	42.42	42.45	-1.9	11,248	-0.02%
2022/07/27	7	42.22	7	42.47	42.70	0	11,486	0.00%
2022/07/26	9	41.61	15	41.95	42.15	-6	11,592	-0.05%
2022/07/25	10	42.01	8	42.10	42.10	2	11,855	0.02%
2022/07/22	41.1	42.99	32	43.12	42.85	9.1	12,103	0.08%
2022/07/21	108	43.63	129	43.49	43.30	-21	12,295	-0.17%	大買/大賣/
2022/07/20	9.1	42.09	39	41.61	41.45	-29.9	12,072	-0.25%
2022/07/19	147	41.31	59	41.55	41.50	88	12,205	0.72%	大買/
2022/07/18	1.4	39.59	11	40.01	40.15	-9.6	12,501	-0.08%
2022/07/15	22.1	38.73	11	38.85	38.75	11.1	13,161	0.08%
2022/07/14	2	39.50	4	39.39	39.80	-2	14,468	-0.01%
2022/07/13	9	39.13	4	39.35	38.70	5	14,784	0.03%
2022/07/12	6.7	38.79	5	38.31	38.15	1.7	14,888	0.01%
2022/07/11	1.1	40.35	1	40.55	40.40	0.1	15,204	0.00%
2022/07/08	5.1	40.44	9	40.53	40.60	-3.9	15,246	-0.03%
2022/07/07	5	38.88	3.2	39.26	39.45	1.8	15,220	0.01%
2022/07/06	17	39.59	17	39.28	39.05	0	15,215	0.00%
2022/07/05	3	40.05	27	39.35	40.35	-24	15,211	-0.16%
2022/07/04	2	39.63	7	38.89	39.55	-5	15,179	-0.03%
2022/07/01	25.1	40.19	20.1	39.46	38.90	5	15,157	0.03%
2022/06/30	21.3	41.25	10.2	41.16	41.05	11.1	15,084	0.07%
2022/06/29	13.4	42.32	4	42.28	42.30	9.4	15,036	0.06%
2022/06/28	5.1	43.18	13	43.20	43.50	-8	14,977	-0.05%
2022/06/27	72.1	43.65	50	43.81	43.65	22.1	14,966	0.15%
2022/06/24	38.1	44.61	18	45.16	44.45	20.1	14,805	0.14%
2022/06/23	15.1	44.42	25.3	44.36	43.85	-10.2	14,697	-0.07%
2022/06/22	45.8	45.90	69	45.71	45.50	-23.2	14,558	-0.16%
2022/06/21	28.3	48.55	29	48.33	47.95	-0.8	14,233	-0.01%
2022/06/20	51.5	49.74	68	48.87	48.00	-16.5	13,989	-0.12%
2022/06/17	34.3	51.62	29	51.94	51.80	5.3	13,700	0.04%
2022/06/16	10.2	53.25	19	53.75	52.40	-8.8	13,487	-0.07%
2022/06/15	11.1	55.21	13	56.15	54.60	-1.9	13,433	-0.01%
2022/06/14	34.2	56.00	13.5	55.84	55.60	20.7	13,477	0.15%
2022/06/13	15.2	56.49	15.1	56.17	56.50	0.1	13,726	0.00%
2022/06/10	28.1	57.39	20.1	57.77	57.20	8	14,145	0.06%
2022/06/09	22.1	57.77	12	57.63	58.20	10.1	14,520	0.07%
2022/06/08	13.1	58.26	4	58.35	58.30	9	14,847	0.06%
2022/06/07	36.2	57.93	19.1	58.10	57.80	17.1	15,624	0.11%
2022/06/06	39.4	58.74	24	58.90	58.50	15.4	15,684	0.10%
2022/06/02	15	59.19	15	59.29	59.30	0	15,670	0.00%
2022/06/01	16.1	59.34	10.5	59.38	59.50	5.6	15,733	0.04%
2022/05/31	123.5	59.82	75.6	59.97	59.00	47.9	15,703	0.31%	大買/
2022/05/30	50.1	61.78	27	61.77	61.50	23.1	15,495	0.15%
2022/05/27	16.1	61.66	26.3	61.80	62.80	-10.3	15,313	-0.07%
2022/05/26	48.1	62.54	38.1	62.03	61.20	10	15,150	0.07%
2022/05/25	29.1	61.49	31	61.51	61.50	-2	15,064	-0.01%
2022/05/24	37.1	61.54	34.1	61.65	61.10	3	15,143	0.02%
2022/05/23	88.1	61.43	89.2	61.79	61.30	-1.1	15,342	-0.01%
2022/05/20	29	59.59	26	59.19	59.00	3	15,223	0.02%
2022/05/19	13.1	57.29	14	57.78	57.50	-0.9	15,237	-0.01%
2022/05/18	19.1	59.54	11	59.73	59.20	8.1	15,152	0.05%
2022/05/17	27.1	60.09	22	59.83	59.40	5.1	15,086	0.03%
2022/05/16	41.1	59.60	41	60.09	61.40	0.1	14,984	0.00%
2022/05/13	49	60.97	43.4	61.00	60.50	5.6	14,742	0.04%
2022/05/12	64	61.51	51.1	60.64	60.00	12.9	14,645	0.09%
2022/05/11	57.9	62.92	39.1	62.50	62.70	18.8	14,408	0.13%
2022/05/10	54.5	64.38	60	64.62	64.70	-5.5	14,364	-0.04%
2022/05/09	67.1	65.53	68.1	65.51	63.10	-1	14,165	-0.01%
2022/05/06	89.9	65.92	86.3	65.98	66.00	3.6	13,914	0.03%
2022/05/05	35	64.86	35	65.05	65.30	0	13,608	0.00%
2022/05/04	98.1	65.18	95	64.90	64.20	3.1	13,444	0.02%
2022/05/03	30.4	63.22	23	63.11	63.40	7.4	13,257	0.06%
2022/04/29	41	64.29	76	64.51	64.20	-35	13,166	-0.27%
2022/04/28	65.2	63.17	34	62.75	62.00	31.2	12,901	0.24%
2022/04/27	96	63.96	110	64.53	64.50	-14	12,636	-0.11%	大賣/
2022/04/26	57.4	65.62	88.1	64.52	62.80	-30.7	12,335	-0.25%
2022/04/25	41.9	65.71	42.3	65.57	66.30	-0.4	12,021	0.00%
2022/04/22	92	68.94	94.4	68.97	69.10	-2.4	11,733	-0.02%
2022/04/21	187	68.77	184.9	68.79	69.50	2.1	11,261	0.02%	大買/大賣/
2022/04/20	254.6	67.61	326.6	67.41	65.90	-72	10,553	-0.68%	大買/大賣/
2022/04/19	74.1	63.91	97	64.25	64.80	-22.9	9,265	-0.25%
2022/04/18	59.5	62.11	39	62.17	62.10	20.5	8,963	0.23%
2022/04/15	54.8	62.17	67.2	61.69	62.30	-12.5	8,829	-0.14%
2022/04/14	6.1	59.65	19	59.36	59.80	-12.9	8,508	-0.15%
2022/04/13	2.2	58.04	5	58.34	58.10	-2.9	8,484	-0.03%
2022/04/12	7	56.84	22	56.56	57.10	-15	8,474	-0.18%
2022/04/11	8.1	57.39	3	57.33	56.90	5.1	8,469	0.06%
2022/04/08	2	57.35	4	57.45	57.30	-2	8,519	-0.02%
2022/04/07	6.2	56.45	1	56.30	56.10	5.2	8,560	0.06%
2022/04/06	13.1	58.10	0	0.00	58.00	13.1	8,554	0.15%
2022/04/01	1.2	59.09	6	59.53	59.90	-4.8	8,629	-0.06%
2022/03/31	3.1	59.27	1.3	59.84	59.10	1.8	8,696	0.02%
2022/03/30	3	58.80	20.2	59.10	59.80	-17.2	8,858	-0.19%
2022/03/29	16.1	59.06	7	59.23	58.70	9.1	9,176	0.10%
2022/03/28	7.2	58.83	4	58.88	59.00	3.2	9,565	0.03%
2022/03/25	40.7	59.80	14	59.35	59.20	26.7	10,155	0.26%
2022/03/24	26.2	61.54	17	61.52	62.00	9.2	10,372	0.09%
2022/03/23	3.1	61.97	3	62.10	61.80	0.1	10,790	0.00%
2022/03/22	4.1	61.75	44	61.80	61.60	-39.9	10,930	-0.36%
2022/03/21	10	61.83	45	61.70	62.40	-35	11,120	-0.31%
2022/03/18	31	61.79	6	62.03	61.70	25	11,220	0.22%
2022/03/17	80	62.44	27	62.47	63.40	53	11,268	0.47%
2022/03/16	133.1	63.19	87	63.37	61.60	46.1	11,267	0.41%	大買/
2022/03/15	157.1	65.53	132.3	64.91	62.50	24.7	11,099	0.22%	大買/大賣/
2022/03/14	71.1	66.66	98.3	66.57	67.20	-27.2	11,077	-0.25%
2022/03/11	94	65.15	113	65.00	65.10	-19	10,840	-0.17%	大賣/
2022/03/10	45.1	63.20	112.1	63.74	65.60	-67	10,814	-0.62%	大賣/
2022/03/09	25	60.01	32.3	60.07	59.80	-7.3	10,174	-0.07%
2022/03/08	11.1	59.83	18.2	59.69	59.10	-7.1	10,330	-0.07%
2022/03/07	5.1	60.12	5	60.26	60.60	0.1	10,318	0.00%
2022/03/04	18.1	62.04	20.4	61.84	61.50	-2.3	10,302	-0.02%
2022/03/03	28.2	61.79	41	61.41	61.80	-12.8	10,289	-0.12%
2022/03/02	17	60.67	5	60.82	60.30	12	10,282	0.12%
2022/03/01	5.1	60.72	7.1	60.93	61.00	-2	10,362	-0.02%
2022/02/25	27	61.49	9.2	61.84	60.50	17.8	10,445	0.17%
2022/02/24	31.1	61.31	39.2	61.05	59.90	-8.1	10,301	-0.08%
2022/02/23	50.2	61.87	51.4	61.58	61.50	-1.2	10,203	-0.01%
2022/02/22	38.5	61.10	27	61.17	60.30	11.5	9,947	0.12%
2022/02/21	16.1	61.39	56	61.63	61.10	-39.9	9,883	-0.40%
2022/02/18	45.1	60.92	27.1	60.58	60.90	18	9,838	0.18%
2022/02/17	24	60.17	8	60.01	59.70	16	9,848	0.16%
2022/02/16	7.2	60.19	35.5	60.36	60.50	-28.3	9,907	-0.29%
2022/02/15	3.1	59.31	5.5	59.55	59.40	-2.4	9,999	-0.02%
2022/02/14	24	59.33	21.2	59.27	58.60	2.8	10,179	0.03%
2022/02/11	13	59.67	29	59.77	59.90	-16	10,341	-0.15%
2022/02/10	77	59.57	28.4	60.00	59.70	48.6	10,690	0.45%
2022/02/09	28	57.85	12.2	58.22	58.30	15.8	10,695	0.15%
2022/02/08	4.1	57.44	11	57.22	57.90	-6.9	10,744	-0.06%
2022/02/07	10.3	56.49	23.1	56.01	56.80	-12.8	10,889	-0.12%
2022/01/26	2.2	53.22	9	53.18	53.10	-6.8	11,253	-0.06%
2022/01/25	22.4	53.00	13	52.52	52.10	9.3	11,378	0.08%
2022/01/24	2.1	53.56	4.1	53.90	54.80	-2.1	11,476	-0.02%
2022/01/21	4.1	55.08	2	55.20	54.80	2.1	11,632	0.02%
2022/01/20	9.1	55.53	12	55.73	56.00	-2.9	11,782	-0.02%
2022/01/19	21.1	56.24	34	56.82	55.20	-12.9	11,905	-0.11%
2022/01/18	8.1	57.65	12.1	57.92	57.60	-4	12,050	-0.03%
2022/01/17	4	57.10	4	57.38	57.40	0	12,348	0.00%
2022/01/14	3	57.07	3	57.53	58.20	0	12,809	0.00%
2022/01/13	0	58.00	5	57.84	57.90	-5	12,982	-0.04%
2022/01/12	21.1	57.14	8	57.43	57.00	13.1	13,150	0.10%
2022/01/11	4	58.78	10.7	58.73	58.30	-6.7	13,349	-0.05%
2022/01/10	5.2	58.53	2	59.30	58.10	3.2	13,970	0.02%
2022/01/07	12.3	59.06	5.1	59.00	58.80	7.2	14,396	0.05%
2022/01/06	5.2	60.68	3.1	60.24	60.00	2.1	15,431	0.01%
2022/01/05	4.3	60.64	8	60.90	60.40	-3.7	16,468	-0.02%
2022/01/04	2.2	60.27	19	60.32	60.60	-16.8	17,433	-0.10%
2022/01/03	24.8	59.75	66.1	59.35	60.00	-41.3	19,950	-0.21%
2021/12/30	36.3	60.44	47	60.34	60.40	-10.7	20,752	-0.05%
2021/12/29	22.1	61.29	24	61.39	61.10	-1.9	21,392	-0.01%
2021/12/28	32.1	61.45	20	61.85	61.00	12.1	22,378	0.05%
2021/12/27	60.1	61.39	34	61.57	61.20	26.1	23,881	0.11%
2021/12/24	65	62.94	47.9	63.50	62.00	17.1	25,225	0.07%
2021/12/23	47	63.79	54	64.34	63.00	-7	25,739	-0.03%
2021/12/22	60.2	63.79	57.6	63.92	64.30	2.7	25,689	0.01%
2021/12/21	60.3	63.10	169.3	62.61	63.70	-109	25,369	-0.43%	大賣/鉅額交易
2021/12/20	63.1	61.35	72.3	61.38	60.40	-9.2	24,862	-0.04%
2021/12/17	20.1	61.39	123.2	61.34	60.80	-103.1	24,709	-0.42%	大賣/鉅額交易
2021/12/16	39	59.68	25.3	59.94	59.70	13.8	24,393	0.06%
2021/12/15	48.1	59.63	82.4	59.30	60.00	-34.4	24,326	-0.14%
2021/12/14	55.3	59.09	31	58.92	58.30	24.3	24,183	0.10%
2021/12/13	41	59.87	57.1	60.18	60.30	-16.1	24,095	-0.07%
2021/12/10	29	59.74	50	59.91	60.10	-21	24,122	-0.09%
2021/12/09	63.6	60.36	30.1	60.04	60.40	33.5	24,195	0.14%
2021/12/08	173.5	61.11	85.3	61.19	60.60	88.2	24,358	0.36%	大買/
2021/12/07	35.6	59.06	30.2	58.86	59.30	5.5	24,014	0.02%
2021/12/06	109.7	58.18	102.2	58.61	57.50	7.5	23,920	0.03%	大買/大賣/
2021/12/03	50.3	56.02	46.2	56.24	56.20	4.1	23,755	0.02%
2021/12/02	75.1	56.45	54.3	56.11	56.40	20.8	23,998	0.09%
2021/12/01	22	54.49	27	54.40	55.00	-5	23,914	-0.02%
2021/11/30	25	53.33	31.1	54.04	53.90	-6.1	24,170	-0.03%
2021/11/29	11.1	52.71	27.1	52.51	52.50	-16	24,393	-0.07%
2021/11/26	30.7	52.75	17	52.13	52.00	13.7	24,668	0.06%
2021/11/25	14.3	54.30	5	54.40	54.20	9.3	24,831	0.04%
2021/11/24	15.1	54.54	22.3	54.47	55.00	-7.2	25,196	-0.03%
2021/11/23	34.1	53.22	35	53.28	52.90	-1	25,350	0.00%
2021/11/22	12.1	53.28	19	53.31	53.30	-6.9	25,787	-0.03%
2021/11/19	28.2	53.00	7	53.54	52.30	21.2	26,379	0.08%
2021/11/18	15.1	53.05	22	53.34	53.50	-6.9	27,876	-0.02%
2021/11/17	30.3	53.38	18	53.22	53.10	12.3	27,980	0.04%
2021/11/16	28.1	54.99	32.5	54.92	54.80	-4.4	28,225	-0.02%
2021/11/15	9.3	54.18	11	54.16	54.20	-1.7	28,822	-0.01%
2021/11/12	14.6	54.84	13.3	54.95	54.70	1.3	29,155	0.00%
2021/11/11	28.3	56.06	28	55.50	54.60	0.3	29,109	0.00%
2021/11/10	22.1	57.06	35.2	57.01	56.80	-13.1	29,053	-0.05%
2021/11/09	51.6	55.79	93.1	56.54	56.50	-41.4	29,003	-0.14%
2021/11/08	76	54.56	119	54.61	55.20	-43	28,746	-0.15%	大賣/
2021/11/05	71.1	52.79	81.4	52.84	53.60	-10.2	28,800	-0.04%
2021/11/04	135	54.13	105	53.96	53.10	30	28,843	0.10%	大買/大賣/
2021/11/03	128.7	54.56	110.1	54.60	53.90	18.7	28,869	0.06%	大買/大賣/
2021/11/02	23.2	52.77	25	52.74	52.70	-1.8	28,987	-0.01%
2021/11/01	31.2	52.60	13	52.65	52.10	18.2	28,983	0.06%
2021/10/29	58.5	52.21	150	52.38	52.60	-91.6	28,909	-0.32%	大賣/
2021/10/28	62	51.52	60	51.88	51.30	2	28,915	0.01%
2021/10/27	78.2	51.91	68	51.80	51.70	10.2	29,021	0.04%
2021/10/26	68	52.25	66	52.51	53.20	2	29,449	0.01%
2021/10/25	76	52.50	75	52.42	53.20	1	29,733	0.00%
2021/10/22	144.2	53.28	139	52.84	52.00	5.2	29,803	0.02%	大買/大賣/
2021/10/21	38	56.57	39	56.74	55.80	-1	29,602	0.00%
2021/10/20	78	56.82	61	56.67	56.00	17	29,630	0.06%
2021/10/19	86.3	56.76	72	57.03	56.50	14.3	29,940	0.05%
2021/10/18	127.7	56.37	217.4	55.98	56.60	-89.7	30,269	-0.30%	大買/大賣/
2021/10/15	102.2	60.39	96.3	60.54	60.50	5.9	30,171	0.02%	大買/
2021/10/14	360	60.44	337.2	60.53	60.00	22.8	30,170	0.08%	大買/大賣/
2021/10/13	287.4	64.74	220	65.31	61.90	67.4	29,532	0.23%	大買/大賣/
2021/10/12	403.1	68.58	272.5	67.26	65.70	130.6	30,230	0.43%	大買/大賣/鉅額交易
2021/10/08	1,389.2	72.73	1,366.4	72.73	72.90	22.9	30,745	0.07%	大買/大賣/
2021/10/07	61	69.44	234	71.06	72.10	-173	29,252	-0.59%	大賣/鉅額交易
2021/10/06	228.1	66.13	308	65.92	65.60	-79.9	29,263	-0.27%	大買/大賣/
2021/10/05	263.5	63.85	184	64.04	66.00	79.5	29,145	0.27%	大買/大賣/
2021/10/04	406.6	64.96	433.5	64.78	65.90	-26.9	28,809	-0.09%	大買/大賣/
2021/10/01	372	66.22	286.5	66.13	62.90	85.5	28,252	0.30%	大買/大賣/
2021/09/30	107.1	66.23	209.9	66.11	68.60	-102.9	27,943	-0.37%	大買/大賣/鉅額交易
2021/09/29	69	63.80	87.2	63.56	62.40	-18.1	28,571	-0.06%
2021/09/28	20	62.55	8	62.25	62.30	12	29,643	0.04%
2021/09/27	23.1	65.04	15	64.99	63.90	8.1	31,156	0.03%
2021/09/24	35	65.10	50	65.13	65.00	-15	34,992	-0.04%
2021/09/23	49.1	63.86	55	63.92	64.00	-5.9	37,296	-0.02%
2021/09/22	23	62.04	12.4	61.83	62.00	10.7	39,665	0.03%
2021/09/17	28	63.55	10	63.82	63.50	18	42,413	0.04%
2021/09/16	6.2	63.61	5	63.52	63.50	1.2	44,810	0.00%
2021/09/15	74	63.80	66	63.89	63.90	8	47,675	0.02%
2021/09/14	48	64.14	47.3	64.96	63.60	0.8	49,222	0.00%
2021/09/13	118.1	64.03	136	63.93	63.90	-17.9	52,959	-0.03%	大買/大賣/
2021/09/10	23.1	62.17	38	62.21	62.90	-15	53,114	-0.03%
2021/09/09	63	61.81	57.7	61.66	61.70	5.3	53,750	0.01%
2021/09/08	58.4	61.98	64.2	62.42	62.90	-5.8	54,643	-0.01%
2021/09/07	155.7	63.79	137.1	63.49	61.70	18.6	55,285	0.03%	大買/大賣/
2021/09/06	56.8	62.83	101	63.03	61.60	-44.2	55,658	-0.08%	大賣/
2021/09/03	144.7	65.42	133	64.56	63.80	11.6	56,174	0.02%	大買/大賣/
2021/09/02	110.2	65.48	150	66.32	67.20	-39.8	56,309	-0.07%	大買/大賣/
2021/09/01	93.8	66.97	52	66.90	65.80	41.8	56,476	0.07%
2021/08/31	83.8	70.68	86	69.90	69.30	-2.2	56,856	0.00%
2021/08/30	121.3	72.50	73.1	72.40	70.90	48.2	57,079	0.08%	大買/
2021/08/27	110.5	71.32	56	71.34	70.20	54.5	57,053	0.10%	大買/
2021/08/26	176.9	73.26	199.1	73.26	72.90	-22.2	57,307	-0.04%	大買/大賣/
2021/08/25	122.4	72.83	174.3	73.15	74.00	-51.9	58,239	-0.09%	大買/大賣/
2021/08/24	445.3	73.72	334.6	73.07	72.80	110.6	58,124	0.19%	大買/大賣/鉅額交易
2021/08/23	10	68.77	66.7	70.01	70.10	-56.7	57,448	-0.10%
2021/08/20	53	62.37	100	62.67	63.80	-47	58,353	-0.08%
2021/08/19	153	62.89	123.7	62.70	60.40	29.3	59,070	0.05%	大買/大賣/
2021/08/18	86	59.93	117.2	60.44	62.40	-31.2	59,461	-0.05%	大賣/
2021/08/17	28	58.73	13	58.58	57.10	15	60,462	0.02%
2021/08/16	37	59.56	32	59.89	58.80	5	61,044	0.01%
2021/08/13	17	62.13	13	62.48	61.20	4	61,556	0.01%
2021/08/12	29.1	61.60	56	62.27	62.60	-26.9	62,214	-0.04%
2021/08/11	61.3	61.70	51.4	61.47	61.20	9.9	62,923	0.02%
2021/08/10	54.1	63.10	19	63.77	62.30	35.1	62,981	0.06%
2021/08/09	50.1	64.02	27.2	64.18	63.00	22.9	63,482	0.04%
2021/08/06	160.2	66.54	193.2	65.84	64.20	-33	63,902	-0.05%	大買/大賣/
2021/08/05	32.4	63.37	27	63.60	63.10	5.3	63,763	0.01%
2021/08/04	24.2	64.01	17	64.53	64.00	7.2	63,876	0.01%
2021/08/03	38.1	64.12	47	64.29	63.90	-8.9	64,567	-0.01%
2021/08/02	69	63.58	91	64.06	64.50	-22	65,142	-0.03%
2021/07/30	209.3	66.36	146.1	65.40	62.60	63.2	65,383	0.10%	大買/大賣/
2021/07/29	136.4	63.98	175	64.50	67.20	-38.6	65,268	-0.06%	大買/大賣/
2021/07/28	56.3	62.73	51.1	62.71	62.30	5.2	65,495	0.01%
2021/07/27	75.1	63.90	90.9	63.55	62.00	-15.8	65,896	-0.02%
2021/07/26	39.3	66.09	29	66.84	64.10	10.3	67,139	0.02%
2021/07/23	76.3	66.88	99.2	66.76	67.00	-22.9	67,620	-0.03%
2021/07/22	87.4	64.49	134.6	64.34	64.90	-47.3	67,897	-0.07%	大賣/
2021/07/21	164.9	67.87	174.5	66.44	65.00	-9.6	68,700	-0.01%	大買/大賣/
2021/07/20	121.3	68.34	114.7	68.30	67.90	6.7	69,019	0.01%	大買/大賣/
2021/07/19	149.7	71.44	163.5	71.43	70.60	-13.8	69,684	-0.02%	大買/大賣/
2021/07/16	673	73.46	533.1	73.09	71.00	139.8	70,256	0.20%	大買/大賣/鉅額交易
2021/07/15	494.8	71.65	571.1	71.96	73.90	-76.3	69,495	-0.11%	大買/大賣/
2021/07/14	232.5	67.86	279	67.48	67.20	-46.5	69,104	-0.07%	大買/大賣/
2021/07/13	212.6	69.11	248.4	69.39	69.50	-35.8	68,429	-0.05%	大買/大賣/
2021/07/12	100.9	73.51	117.3	73.57	71.80	-16.5	67,993	-0.02%	大賣/
2021/07/09	172.7	73.63	125.2	72.82	72.10	47.5	67,505	0.07%	大買/大賣/
2021/07/08	312.8	75.97	301	76.22	76.00	11.8	67,084	0.02%	大買/大賣/
2021/07/07	363.1	77.07	327.2	76.26	75.60	35.8	66,212	0.05%	大買/大賣/
2021/07/06	456.8	78.71	398.7	78.64	77.00	58.1	65,280	0.09%	大買/大賣/
2021/07/05	311.3	79.45	280.4	79.54	78.00	30.9	64,163	0.05%	大買/大賣/
2021/07/02	556.4	87.41	502	87.24	84.50	54.4	62,931	0.09%	大買/大賣/
2021/07/01	1,330.9	91.60	1,180.2	91.88	88.70	150.7	61,490	0.25%	大買/大賣/鉅額交易
2021/06/30	605.9	86.87	915.8	86.56	89.10	-309.9	57,706	-0.54%	大買/大賣/鉅額交易
2021/06/29	933	86.52	800.5	85.79	83.00	132.5	55,515	0.24%	大買/大賣/鉅額交易
2021/06/28	1,029.6	83.60	931	83.71	85.00	98.6	53,345	0.18%	大買/大賣/
2021/06/25	941	80.32	895.5	80.33	79.00	45.4	50,615	0.09%	大買/大賣/
2021/06/24	1,136.6	78.16	1,259.2	77.87	77.70	-122.6	48,291	-0.25%	大買/大賣/鉅額交易
2021/06/23	504.1	76.69	310.9	75.60	74.50	193.2	45,419	0.43%	大買/大賣/鉅額交易
2021/06/22	910.8	81.39	658.3	81.63	82.70	252.6	43,824	0.58%	大買/大賣/鉅額交易
2021/06/21	68	75.55	80.1	75.56	75.60	-12.1	40,035	-0.03%
2021/06/18	106	66.44	243.7	68.31	68.80	-137.7	39,777	-0.35%	大買/大賣/鉅額交易
2021/06/17	134.1	61.29	335.3	61.64	62.60	-201.2	39,449	-0.51%	大買/大賣/鉅額交易
2021/06/16	253.2	60.73	181.6	60.29	58.60	71.6	38,616	0.19%	大買/大賣/
2021/06/15	210	60.54	197.7	60.78	61.20	12.3	37,964	0.03%	大買/大賣/
2021/06/11	195.6	58.51	244.1	58.67	58.30	-48.5	37,224	-0.13%	大買/大賣/
2021/06/09	156.8	55.91	77.5	55.46	55.10	79.3	36,302	0.22%	大買/
2021/06/08	693.9	58.72	632	57.62	57.20	61.9	35,860	0.17%	大買/大賣/
2021/06/07	166.5	55.96	158.4	55.90	57.20	8	35,212	0.02%	大買/大賣/
2021/06/04	115.1	59.69	360.2	59.63	59.00	-245	34,757	-0.70%	大買/大賣/鉅額交易
2021/06/03	239.2	62.35	144.2	62.20	61.30	95	34,450	0.28%	大買/大賣/
2021/06/02	405	63.16	353.1	63.25	61.60	51.9	34,207	0.15%	大買/大賣/
2021/06/01	136.9	59.90	156.1	60.01	61.00	-19.2	32,922	-0.06%	大買/大賣/
2021/05/31	330.4	61.31	280	60.92	59.80	50.3	32,520	0.15%	大買/大賣/
2021/05/28	219	59.77	238.1	60.00	60.40	-19.1	31,635	-0.06%	大買/大賣/
2021/05/27	268.5	59.27	210	59.17	58.30	58.5	30,551	0.19%	大買/大賣/
2021/05/26	215.6	57.92	187	58.30	57.10	28.6	29,473	0.10%	大買/大賣/
2021/05/25	332.8	56.87	267.6	55.86	57.50	65.2	28,382	0.23%	大買/大賣/
2021/05/24	108.1	54.29	187.1	55.32	55.90	-79	26,966	-0.29%	大買/大賣/
2021/05/21	153.1	48.38	235.1	48.99	50.90	-82.1	26,332	-0.31%	大買/大賣/
2021/05/20	195.2	48.64	111.3	48.98	46.35	83.9	25,730	0.33%	大買/大賣/
2021/05/19	360.3	50.18	212	50.30	51.10	148.3	24,989	0.59%	大買/大賣/鉅額交易
2021/05/18	191	47.08	69.1	46.98	47.65	122	24,375	0.50%	大買/鉅額交易
2021/05/17	62.1	43.04	128.5	43.99	43.35	-66.4	24,091	-0.28%	大賣/
2021/05/14	147.3	49.94	135.3	49.38	47.45	12	23,447	0.05%	大買/大賣/
2021/05/13	207.3	53.04	59	52.82	52.70	148.3	22,766	0.65%	大買/鉅額交易
2021/05/12	66.5	60.50	34.9	59.63	58.50	31.6	22,337	0.14%
2021/05/11	197.7	66.73	198.8	66.15	65.00	-1.1	22,097	0.00%	大買/大賣/
2021/05/10	256.8	67.49	299	67.50	67.80	-42.2	21,344	-0.20%	大買/大賣/
2021/05/07	286.1	62.44	336.2	63.68	64.80	-50.1	20,635	-0.24%	大買/大賣/
2021/05/06	46.1	63.21	107	63.80	62.90	-61	20,145	-0.30%	大賣/
2021/05/05	208.1	63.75	186	63.36	61.90	22	19,705	0.11%	大買/大賣/
2021/05/04	195.8	66.33	131.6	65.32	63.20	64.2	18,995	0.34%	大買/大賣/
2021/05/03	335	73.96	314.9	73.80	70.20	20.1	18,251	0.11%	大買/大賣/
2021/04/29	105.2	67.47	171.8	68.04	70.20	-66.6	16,779	-0.40%	大買/大賣/
2021/04/28	186.2	70.34	148	68.87	68.00	38.2	16,142	0.24%	大買/大賣/
2021/04/27	378.3	71.00	455.9	71.42	69.00	-77.6	15,420	-0.50%	大買/大賣/
2021/04/26	175.1	64.88	252.5	66.06	67.90	-77.4	14,104	-0.55%	大買/大賣/
2021/04/23	292.5	63.44	233	63.31	61.80	59.5	13,310	0.45%	大買/大賣/
2021/04/22	233.8	64.61	225.2	64.27	63.70	8.6	12,385	0.07%	大買/大賣/
2021/04/21	179	59.96	278.2	60.22	61.90	-99.2	11,585	-0.86%	大買/大賣/
2021/04/20	253.2	55.78	189	56.17	56.30	64.2	10,663	0.60%	大買/大賣/
2021/04/19	104	50.61	57.2	51.99	52.40	46.8	9,741	0.48%	大買/
2021/04/16	35	46.22	44	45.84	47.65	-9	9,682	-0.09%
2021/04/15	25.5	43.81	8	43.59	43.35	17.5	9,396	0.19%
2021/04/14	41	43.58	34.3	43.71	44.00	6.7	9,501	0.07%
2021/04/13	16	43.54	24	43.92	43.00	-8	9,410	-0.09%
2021/04/12	11	42.67	55	42.96	42.50	-44	9,563	-0.46%
2021/04/09	50.2	41.86	66.1	41.88	41.85	-15.9	9,633	-0.17%
2021/04/08	96	43.29	106	42.80	42.85	-10	9,609	-0.10%	大賣/
2021/04/07	51.1	41.70	47	41.98	42.05	4.1	9,684	0.04%
2021/04/06	52.4	42.40	24.1	42.63	42.05	28.3	10,351	0.27%
2021/04/01	19	42.23	43.2	42.18	42.35	-24.2	10,740	-0.23%
2021/03/31	35.3	40.67	43.2	40.82	41.30	-7.9	10,602	-0.07%
2021/03/30	14	38.96	6.7	39.29	39.55	7.3	10,389	0.07%
2021/03/29	3	38.97	41	39.03	39.40	-38	10,483	-0.36%
2021/03/26	15.1	37.73	7	37.81	37.90	8.1	11,037	0.07%
2021/03/25	25.3	37.66	1.3	37.93	37.35	24	11,832	0.20%
2021/03/24	5.5	38.46	7	38.64	38.75	-1.5	12,308	-0.01%
2021/03/23	16	38.46	24.1	38.50	38.80	-8	12,204	-0.07%
2021/03/22	35.8	39.13	22	39.29	39.00	13.8	12,070	0.11%
2021/03/19	25	38.44	16	38.52	37.70	9	11,858	0.08%
2021/03/18	25	38.22	20.4	38.03	38.00	4.6	11,738	0.04%
2021/03/17	1	36.85	6.1	37.46	37.65	-5.1	11,566	-0.04%
2021/03/16	13	37.27	25	37.24	37.30	-12	11,595	-0.10%
2021/03/15	11	37.24	32.5	37.54	37.75	-21.5	11,624	-0.18%
2021/03/12	3	35.97	4	36.60	36.70	-1	11,686	-0.01%
2021/03/11	6	36.57	13.3	36.50	36.40	-7.3	11,654	-0.06%
2021/03/10	9	36.30	6	36.54	36.50	3	11,607	0.03%
2021/03/09	13	36.33	34.2	36.62	36.70	-21.2	11,573	-0.18%
2021/03/08	70.3	36.78	62	37.13	35.50	8.3	11,480	0.07%
2021/03/05	24	35.83	13.1	35.79	36.00	10.9	11,213	0.10%
2021/03/04	7	35.54	33	35.57	35.85	-26	11,110	-0.23%
2021/03/03	7	34.46	22	34.55	34.70	-15	11,027	-0.14%
2021/03/02	25	34.07	32	34.95	33.60	-7	11,075	-0.06%
2021/02/26	6.2	34.34	1	34.65	34.65	5.2	11,162	0.05%
2021/02/25	1	34.90	5	35.05	35.00	-4	11,171	-0.04%
2021/02/24	16.2	34.98	0	0.00	34.55	16.2	11,196	0.14%
2021/02/23	12	35.55	7	35.59	35.10	5	11,178	0.04%
2021/02/22	38.1	35.64	38	35.46	35.15	0.1	11,115	0.00%
2021/02/19	37	34.21	2	34.70	35.15	35	11,105	0.32%
2021/02/18	8	35.03	23	35.03	35.25	-15	11,037	-0.14%
2021/02/17	0.2	32.55	2.1	33.05	33.15	-1.9	10,811	-0.02%
2021/02/05	0	0.00	1	32.50	32.50	-1	10,788	-0.01%
2021/02/04	5	32.38	2	32.50	32.45	3	10,781	0.03%
2021/02/03	10	32.53	1	32.90	32.55	9	10,813	0.08%
2021/02/02	5	32.29	6	32.72	33.00	-1	10,856	-0.01%
2021/02/01	1	32.05	12	31.88	32.05	-11	10,888	-0.10%
2021/01/29	7	31.61	6.7	31.45	31.25	0.3	10,869	0.00%
2021/01/28	5.1	32.42	22	32.56	32.40	-16.9	10,763	-0.16%
2021/01/27	6	33.21	13.1	33.15	33.05	-7.1	10,715	-0.07%
2021/01/26	1	34.10	11	34.00	33.60	-10	10,666	-0.09%
2021/01/25	7	34.37	6	34.85	34.30	1	10,635	0.01%
2021/01/22	3	34.07	15	33.90	34.35	-12	10,595	-0.11%
2021/01/21	12	34.50	29	33.89	33.50	-17	10,546	-0.16%
2021/01/20	8	33.91	6.2	33.85	33.50	1.8	10,467	0.02%
2021/01/19	12.2	35.10	21	35.05	35.25	-8.8	10,383	-0.08%
2021/01/18	10	33.75	30.4	33.89	34.70	-20.4	10,359	-0.20%
2021/01/15	41.4	35.17	64	35.19	34.95	-22.6	10,260	-0.22%
2021/01/14	21	36.78	17	37.18	36.70	4	10,091	0.04%
2021/01/13	6	36.16	10	36.52	36.00	-4	9,885	-0.04%
2021/01/12	86	37.29	66.2	36.46	35.55	19.8	9,816	0.20%
2021/01/11	49	37.73	50	37.41	37.40	-1	9,620	-0.01%
2021/01/08	9.1	35.20	24	35.46	35.80	-14.9	9,343	-0.16%
2021/01/07	28	35.00	48	34.56	34.80	-20	9,238	-0.22%
2021/01/06	53.2	36.72	55	36.34	35.75	-1.8	9,102	-0.02%
2021/01/05	49.1	37.48	142	37.23	37.15	-92.9	8,961	-1.04%	大賣/
2021/01/04	37	36.97	41	36.94	36.70	-4	8,698	-0.05%
2020/12/31	24	36.86	54	36.89	36.90	-30	8,539	-0.35%
2020/12/30	42	36.21	60	36.55	36.95	-18	8,477	-0.21%
2020/12/29	301.2	38.11	223	38.13	36.90	78.2	8,518	0.92%	大買/大賣/
2020/12/28	96	37.06	126.2	37.16	37.15	-30.2	7,947	-0.38%	大賣/
2020/12/25	24	34.94	36	34.97	35.00	-12	7,362	-0.16%
2020/12/24	38	34.33	3	34.25	34.20	35	7,220	0.48%
2020/12/23	103.1	34.61	85	33.84	34.65	18.1	7,166	0.25%	大買/
2020/12/22	119	36.78	96	35.67	34.35	23	6,956	0.33%	大買/
2020/12/21	130.1	35.71	252.1	35.77	36.65	-122	6,260	-1.95%	大買/大賣/鉅額交易
2020/12/18	101	33.96	63.3	33.71	34.00	37.7	5,401	0.70%	大買/
2020/12/17	3	32.65	7.3	32.36	32.50	-4.3	4,813	-0.09%
2020/12/16	2	31.98	11	32.10	32.20	-9	4,752	-0.19%
2020/12/15	36	32.34	30	32.02	31.60	6	4,656	0.13%
2020/12/14	16	31.37	16	31.88	32.00	0	4,428	0.00%
2020/12/11	5	30.94	5	30.93	30.95	0	4,338	0.00%
2020/12/10	10	31.41	12	31.64	31.10	-2	4,297	-0.05%
2020/12/09	77.2	31.79	34	31.64	31.70	43.2	4,213	1.03%
2020/12/08	28	32.32	28.5	31.77	31.55	-0.5	4,110	-0.01%
2020/12/07	21	31.33	7	31.29	31.30	14	3,815	0.37%
2020/12/04	4	30.95	6	31.34	31.40	-2	3,785	-0.05%
2020/12/03	9.1	30.94	7	30.77	30.75	2.1	3,754	0.06%
2020/12/02	13	30.88	11	30.97	30.90	2	3,783	0.05%
2020/12/01	10.2	30.87	9	30.81	30.95	1.2	3,768	0.03%
2020/11/30	10.8	31.56	21	31.41	31.40	-10.2	3,783	-0.27%
2020/11/27	22.1	31.93	4	31.85	32.00	18.1	3,709	0.49%
2020/11/26	3	31.43	7	31.37	31.55	-4	3,637	-0.11%
2020/11/25	16	31.22	9.1	31.09	31.05	7	3,586	0.19%
2020/11/24	0	0.00	2	30.50	30.55	-2	3,449	-0.06%
2020/11/23	0	30.20	7	30.34	30.30	-7	3,411	-0.20%
2020/11/20	3	29.82	0	0.00	29.95	3	3,366	0.09%
2020/11/19	18	30.01	0	0.00	30.00	18	3,364	0.53%
2020/11/18	2	30.00	13	30.05	30.05	-11	3,337	-0.33%
2020/11/17	16	29.26	5	29.50	29.50	11	3,274	0.34%
2020/11/16	0.1	29.60	5	29.58	29.35	-5	3,277	-0.15%
2020/11/13	1	29.55	1	29.35	29.50	0	3,272	0.00%
2020/11/12	3	29.23	1	29.20	29.25	2	3,267	0.06%
2020/11/11	18	29.58	3	29.72	29.75	15	3,267	0.46%
2020/11/10	5	29.40	7	29.55	29.15	-2	3,240	-0.06%
2020/11/09	5	28.80	12	29.30	28.70	-7	3,173	-0.22%
2020/11/06	8	28.70	4	28.85	28.80	4	3,117	0.13%
2020/11/05	1	28.95	0	0.00	28.95	1	3,150	0.03%
2020/11/04	3	28.90	132	28.74	29.05	-129	3,199	-4.03%	大賣/鉅額交易
2020/11/03	1	28.95	2	28.90	28.95	-1	3,189	-0.03%
2020/11/02	0	0.00	2	28.88	28.80	-2	3,205	-0.06%
2020/10/30	1	29.05	0	0.00	29.00	1	3,194	0.03%
2020/10/29	4	28.95	0	0.00	29.00	4	3,176	0.13%
2020/10/28	3	29.30	6	29.43	29.25	-3	3,157	-0.10%
2020/10/27	14	29.68	10	29.70	29.70	4	3,138	0.13%
2020/10/26	14	30.13	14	30.33	30.10	0	3,122	0.00%
2020/10/23	5	29.45	0	0.00	29.50	5	3,061	0.16%
2020/10/22	1	29.05	3	29.03	29.60	-2	3,070	-0.07%
2020/10/21	101	29.47	6	29.48	29.30	95	3,065	3.10%	大買/
2020/10/19	11	29.18	1	29.15	29.00	10	3,042	0.33%
2020/10/16	12	29.10	7	29.24	29.20	5	3,014	0.17%
2020/10/15	10	29.02	53	29.04	29.35	-43	2,959	-1.45%
2020/10/14	70	29.59	7	29.46	29.50	63	2,865	2.20%
2020/10/13	20	30.08	21	29.88	29.85	-1	2,778	-0.04%
2020/10/12	10	30.13	9	30.33	30.00	1	2,713	0.04%
2020/10/08	19	31.22	13	31.63	31.00	6	2,643	0.23%
2020/10/07	22	32.18	22	32.19	32.00	0	2,543	0.00%
2020/10/06	32	32.31	13	32.47	32.75	19	2,420	0.79%
2020/10/05	6	32.00	43	31.34	32.90	-37	2,163	-1.71%
2020/09/29	16	30.16	6	30.53	29.95	10	1,922	0.52%
2020/09/28	5	29.98	15	29.83	30.05	-10	1,914	-0.52%
2020/09/25	6	28.47	6	28.69	28.55	0	1,851	0.00%
2020/09/24	2	28.00	0	0.00	28.00	2	1,862	0.11%
2020/09/23	1	28.70	0	0.00	28.35	1	1,842	0.05%
2020/09/22	4	28.76	0	0.00	28.70	4	1,927	0.21%
2020/09/21	2	29.10	0	0.00	29.15	2	1,969	0.10%
2020/09/18	1	28.95	0	0.00	28.95	1	2,009	0.05%
2020/09/16	1	29.10	0	0.00	29.20	1	2,019	0.05%
2020/09/15	1	29.40	0	0.00	29.40	1	2,035	0.05%
2020/09/14	5	29.50	0	0.00	29.50	5	2,082	0.24%
2020/09/11	2	29.65	1	29.55	29.60	1	2,106	0.05%
2020/09/08	4	31.05	0	0.00	30.70	4	2,133	0.19%
2020/09/07	2	31.40	2	31.15	31.25	0	2,109	0.00%
2020/09/04	3	30.27	9	30.43	30.40	-6	2,081	-0.29%
2020/09/03	6	30.45	60	30.43	30.45	-54	2,084	-2.59%
2020/09/02	2	29.75	1	29.70	29.70	1	2,067	0.05%
2020/09/01	5	29.69	0	0.00	29.70	5	2,100	0.24%
2020/08/31	11	29.92	10	29.88	30.00	1	2,144	0.05%
2020/08/28	1	29.25	0	0.00	29.30	1	2,145	0.05%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/26	2	29.73	14	29.80	29.80	-12	2,184	-0.55%
2020/08/25	5	29.80	0	0.00	29.70	5	2,186	0.23%
2020/08/20	8	28.79	0	0.00	28.75	8	2,191	0.37%
2020/08/19	4	29.61	1	29.80	29.75	3	2,195	0.14%
2020/08/18	6	29.77	0	0.00	29.65	6	2,198	0.27%
2020/08/17	1.1	30.05	1	29.90	29.90	0.1	2,194	0.00%
2020/08/13	0	0.00	4	29.11	29.20	-4	2,179	-0.18%
2020/08/12	8	29.01	1	29.00	29.05	7	2,193	0.32%
2020/08/11	13	29.70	6	29.88	29.80	7	2,177	0.32%
2020/08/10	0	0.00	5	28.99	29.50	-5	2,128	-0.23%
2020/08/07	2	27.95	0	0.00	27.85	2	2,083	0.10%
2020/08/06	4	27.91	1	28.25	27.95	3	2,096	0.14%
2020/08/05	0	0.00	2	27.95	27.95	-2	2,107	-0.09%
2020/07/29	0	0.00	2	27.00	26.80	-2	2,221	-0.09%
2020/07/28	0	0.00	1	27.10	26.35	-1	2,246	-0.04%
2020/07/24	3	28.08	0	0.00	28.00	3	2,311	0.13%
2020/07/23	2	28.65	0	0.00	28.55	2	2,319	0.09%
2020/07/22	3	28.95	0	0.00	28.95	3	2,346	0.13%
2020/07/20	1	28.45	0	0.00	28.80	1	2,394	0.04%
2020/07/16	1	28.95	0	0.00	28.80	1	2,534	0.04%
2020/07/15	0	0.00	11	28.90	29.05	-11	2,550	-0.43%
2020/07/14	4	28.76	3	28.77	28.55	1	2,576	0.04%
2020/07/13	1	28.95	2	29.23	28.85	-1	2,589	-0.04%
2020/07/10	5	29.08	1	29.10	28.95	4	2,632	0.15%
2020/07/09	8	29.83	1	29.85	29.75	7	2,620	0.27%
2020/07/08	4	30.35	0	0.00	30.15	4	2,602	0.15%
2020/07/07	10	30.51	2	30.73	30.45	8	2,586	0.31%
2020/07/06	1	30.05	4	30.05	30.10	-3	2,550	-0.12%
2020/07/03	1	29.90	0	0.00	29.80	1	2,557	0.04%
2020/07/01	12	29.79	2	29.70	29.50	10	2,566	0.39%
2020/06/30	2	31.30	0	0.00	31.30	2	2,488	0.08%
2020/06/29	1	30.85	0	0.00	30.90	1	2,444	0.04%
2020/06/24	3	31.07	0	0.00	31.00	3	2,393	0.13%
2020/06/23	2	30.75	0	0.00	30.90	2	2,395	0.08%
2020/06/22	2	30.93	0	0.00	30.85	2	2,401	0.08%
2020/06/19	0	0.00	9	31.66	30.90	-9	2,397	-0.38%
2020/06/18	1	31.40	0	0.00	31.05	1	2,371	0.04%
2020/06/17	1	30.90	0	0.00	30.85	1	2,346	0.04%
2020/06/15	1	30.30	0	0.00	30.45	1	2,400	0.04%
2020/06/12	0	0.00	8	30.06	30.40	-8	2,415	-0.33%
2020/06/11	3	30.75	1	30.90	30.10	2	2,429	0.08%
2020/06/10	8	30.94	3	31.37	31.00	5	2,408	0.21%
2020/06/09	18	30.98	2	31.05	31.05	16	2,405	0.67%
2020/06/08	19	31.37	0	0.00	31.35	19	2,366	0.80%
2020/06/05	5	31.98	5	32.00	32.05	0	2,369	0.00%
2020/06/04	0	0.00	1	31.10	31.15	-1	2,331	-0.04%
2020/06/03	0	0.00	1	30.50	30.60	-1	2,321	-0.04%
2020/06/02	0	0.00	4	30.08	30.00	-4	2,306	-0.17%
2020/06/01	1	29.55	2	29.55	29.60	-1	2,295	-0.04%
2020/05/26	0	0.00	9	29.39	29.50	-9	2,320	-0.39%
2020/05/25	0	0.00	11	28.80	29.00	-11	2,283	-0.48%
2020/05/22	2	28.40	0	0.00	28.40	2	2,268	0.09%
2020/05/21	1	28.40	0	0.00	28.65	1	2,269	0.04%
2020/05/20	3	28.20	2	28.25	28.30	1	2,253	0.04%
2020/05/19	2	28.15	0	0.00	28.25	2	2,253	0.09%
2020/05/18	3	28.05	0	0.00	28.05	3	2,246	0.13%
2020/05/15	4	27.96	0	0.00	28.00	4	2,242	0.18%
2020/05/14	12	28.05	0	0.00	28.10	12	2,250	0.53%
2020/05/13	3	28.18	0	0.00	28.30	3	2,277	0.13%
2020/05/12	39	28.50	0	0.00	28.55	39	2,290	1.70%
2020/05/08	5	28.85	13	28.90	28.85	-8	2,279	-0.35%
2020/05/07	1	29.10	8	29.07	29.30	-7	2,257	-0.31%
2020/05/05	0	0.00	1	29.20	29.05	-1	2,253	-0.04%
2020/05/04	2	28.93	0	0.00	28.90	2	2,251	0.09%
2020/04/30	2	29.50	0	0.00	29.55	2	2,225	0.09%
2020/04/29	1	29.35	0	0.00	29.25	1	2,190	0.05%
2020/04/28	1	28.60	2	28.73	28.95	-1	2,141	-0.05%
2020/04/27	2	28.50	0	0.00	28.50	2	2,132	0.09%
2020/04/23	1	28.50	0	0.00	28.85	1	2,079	0.05%
2020/04/22	0	0.00	4	28.20	28.20	-4	2,037	-0.20%
2020/04/21	21	28.70	7	28.61	28.45	14	2,010	0.70%
2020/04/20	1	28.60	0	0.00	28.60	1	1,892	0.05%
2020/04/17	2	28.30	0	0.00	28.40	2	1,875	0.11%
2020/04/16	0	0.00	1	28.20	28.35	-1	1,846	-0.05%
2020/04/15	0	0.00	4	28.54	28.45	-4	1,830	-0.22%
2020/04/14	1	27.80	1	27.60	28.00	0	1,789	0.00%
2020/04/10	3	27.55	0	0.00	27.70	3	1,777	0.17%
2020/04/09	0	0.00	1	27.50	27.35	-1	1,772	-0.06%
2020/04/08	4	27.05	0	0.00	27.10	4	1,755	0.23%
2020/04/07	1	26.55	0	0.00	26.75	1	1,737	0.06%
2020/04/06	2	26.45	0	0.00	26.55	2	1,716	0.12%
2020/04/01	0	0.00	1	26.30	26.55	-1	1,706	-0.06%
2020/03/31	0	0.00	4	26.00	26.00	-4	1,690	-0.24%
2020/03/30	1	25.50	0	0.00	25.50	1	1,674	0.06%
2020/03/27	8	25.51	0	0.00	25.55	8	1,672	0.48%
2020/03/26	5	25.00	4	25.10	25.45	1	1,650	0.06%
2020/03/25	16	24.80	5	24.92	24.80	11	1,641	0.67%
2020/03/24	5	24.15	0	0.00	23.95	5	1,621	0.31%
2020/03/23	1	23.50	0	0.00	23.50	1	1,597	0.06%
2020/03/20	3	23.72	0	0.00	24.00	3	1,589	0.19%
2020/03/19	8	23.01	0	0.00	22.45	8	1,547	0.52%
2020/03/18	1	25.20	0	0.00	24.90	1	1,469	0.07%
2020/03/16	44	26.74	3	26.80	26.00	41	1,402	2.92%
2020/03/13	6	26.03	11	26.14	27.15	-5	1,373	-0.36%
2020/03/12	4	28.18	1	28.15	28.20	3	1,320	0.23%
2020/03/11	7	29.06	21	28.85	28.85	-14	1,294	-1.08%
2020/03/10	2	27.30	8	27.28	27.85	-6	1,260	-0.48%
2020/03/09	9	28.12	3	28.15	28.00	6	1,233	0.49%
2020/03/06	77	28.73	2	28.80	28.70	75	1,228	6.11%
2020/03/05	0	0.00	35	28.96	29.10	-35	1,217	-2.87%
2020/03/04	2	28.88	0	0.00	28.80	2	1,213	0.16%
2020/03/03	2.1	29.15	0	0.00	29.00	2.1	1,199	0.18%
2020/03/02	1	29.00	0	0.00	29.00	1	1,194	0.08%
2020/02/27	3	29.27	0	0.00	29.30	3	1,186	0.25%
2020/02/26	5	29.55	0	0.00	29.55	5	1,167	0.43%
2020/02/25	0	0.00	5	29.35	29.50	-5	1,164	-0.43%
2020/02/24	10	29.84	0	0.00	29.80	10	1,160	0.86%
2020/02/20	1	30.15	5	30.20	30.20	-4	1,171	-0.34%
2020/02/17	4	29.33	0	0.00	29.10	4	1,164	0.34%
2020/02/14	14	29.57	0	0.00	29.40	14	1,148	1.22%
2020/02/13	1	29.70	1	29.95	29.55	0	1,118	0.00%
2020/02/12	1	29.50	0	0.00	29.45	1	1,108	0.09%
2020/02/11	0	0.00	15	29.45	29.50	-15	1,091	-1.37%
2020/02/10	2	29.45	0	0.00	29.35	2	1,101	0.18%
2020/02/07	2	29.98	8	29.94	29.80	-6	1,096	-0.55%
2020/02/06	0	0.00	2	30.20	30.20	-2	1,109	-0.18%
2020/02/05	2.1	29.99	0	0.00	30.00	2.1	1,105	0.19%
2020/02/04	1.5	30.00	67	30.35	30.50	-65.5	1,091	-6.00%
2020/02/03	3	29.82	0	0.00	30.10	3	1,094	0.27%
2020/01/31	3	30.80	0	0.00	30.75	3	1,090	0.28%
2020/01/30	8	30.62	6	30.51	30.30	2	1,101	0.18%
2020/01/20	1	32.00	0	0.00	32.20	1	1,090	0.09%
2020/01/17	2	32.05	0	0.00	32.05	2	1,095	0.18%
2020/01/15	2	31.90	0	0.00	32.10	2	1,147	0.17%
2020/01/10	7	31.89	0	0.00	31.80	7	1,232	0.57%
2020/01/08	0	0.00	1	32.25	32.35	-1	1,266	-0.08%
2020/01/06	1	32.80	0	0.00	32.80	1	1,379	0.07%
2020/01/03	0	0.00	1	33.20	33.15	-1	1,422	-0.07%
2020/01/02	2	33.40	0	0.00	33.50	2	1,465	0.14%
2019/12/31	0	0.00	6	33.38	33.60	-6	1,495	-0.40%
2019/12/30	1	33.10	0	0.00	33.05	1	1,506	0.07%
2019/12/26	6	33.10	0	0.00	33.15	6	1,549	0.39%
2019/12/25	1	33.25	0	0.00	33.40	1	1,577	0.06%
2019/12/20	3	33.90	0	0.00	34.00	3	1,664	0.18%
2019/12/19	0	0.00	5	33.80	33.80	-5	1,665	-0.30%
2019/12/18	0	0.00	1	33.70	33.80	-1	1,711	-0.06%
2019/12/17	0	0.00	2	33.30	33.50	-2	1,755	-0.11%
2019/12/13	4	33.15	3	33.10	33.10	1	1,782	0.06%
2019/12/12	1	33.40	0	0.00	33.35	1	1,780	0.06%
2019/12/11	3	33.48	1	33.45	33.45	2	1,783	0.11%
2019/12/09	0	0.00	2	33.75	33.75	-2	1,807	-0.11%
2019/12/06	0	0.00	5	34.15	34.05	-5	1,842	-0.27%
2019/12/05	1	34.60	2	34.05	34.15	-1	1,851	-0.05%
2019/12/04	1	34.15	0	0.00	34.35	1	1,886	0.05%
2019/12/03	10	34.31	4	34.04	34.35	6	1,899	0.32%
2019/12/02	3	33.83	2	33.80	33.50	1	1,911	0.05%
2019/11/29	5	33.84	0	0.00	33.75	5	1,994	0.25%
2019/11/28	0	0.00	1	33.85	33.80	-1	2,045	-0.05%
2019/11/27	0	0.00	2	33.98	33.85	-2	2,075	-0.10%
2019/11/26	0	0.00	3	33.80	34.00	-3	2,131	-0.14%
2019/11/25	0	0.00	1	33.55	33.60	-1	2,136	-0.05%
2019/11/21	2	33.15	0	0.00	33.15	2	2,150	0.09%
2019/11/20	0	0.00	1	33.00	33.00	-1	2,161	-0.05%
2019/11/15	8	32.63	0	0.00	32.70	8	2,212	0.36%
2019/11/14	1	33.25	0	0.00	32.65	1	2,236	0.04%
2019/11/12	5	32.96	0	0.00	33.05	5	2,283	0.22%
2019/11/11	1	33.10	4	33.03	33.05	-3	2,315	-0.13%
2019/11/08	1	33.60	0	0.00	33.60	1	2,321	0.04%
2019/11/06	1	34.25	2	34.20	34.10	-1	2,366	-0.04%
2019/11/05	5	34.17	5	34.32	34.40	0	2,362	0.00%
2019/11/04	3	33.68	0	0.00	33.75	3	2,367	0.13%
2019/11/01	0	0.00	6	33.70	33.65	-6	2,380	-0.25%
2019/10/31	24	34.00	0	0.00	33.85	24	2,417	0.99%
2019/10/30	0	0.00	7	34.30	34.40	-7	2,439	-0.29%
2019/10/29	10	34.00	1	33.90	34.00	9	2,440	0.37%
2019/10/23	1	33.50	0	0.00	33.50	1	2,635	0.04%
2019/10/18	1	33.20	2	33.50	33.85	-1	3,136	-0.03%
2019/10/16	4	33.66	1	33.65	33.45	3	3,352	0.09%
2019/10/15	3	34.10	0	0.00	34.10	3	3,325	0.09%
2019/10/14	0	0.00	3	34.30	34.90	-3	3,297	-0.09%
2019/10/09	0	0.00	2	33.40	33.55	-2	3,220	-0.06%
2019/10/08	3	33.10	5	33.35	33.00	-2	3,176	-0.06%
2019/10/07	0	0.00	4	33.90	33.95	-4	3,141	-0.13%
2019/10/04	49	32.77	3	32.85	32.85	46	3,138	1.47%
2019/10/02	1	33.30	1	33.20	33.20	0	3,129	0.00%
2019/10/01	5	33.22	2	33.33	33.15	3	3,124	0.10%
2019/09/27	2	33.33	4	33.65	33.55	-2	3,110	-0.06%
2019/09/26	3	33.77	8	33.95	33.70	-5	3,103	-0.16%
2019/09/25	0	0.00	2	34.23	34.25	-2	3,088	-0.06%
2019/09/24	1	32.95	1	33.00	33.05	0	3,064	0.00%
2019/09/23	9	33.07	0	0.00	33.05	9	3,055	0.29%
2019/09/20	2	33.60	2	33.50	33.60	0	3,021	0.00%
2019/09/19	3	34.13	2	34.00	34.00	1	2,976	0.03%
2019/09/18	4	34.51	2	34.63	34.55	2	2,957	0.07%
2019/09/12	0	0.00	1	34.70	34.85	-1	2,978	-0.03%
2019/09/11	1	34.45	1	34.35	34.35	0	2,959	0.00%
2019/09/10	5	34.70	0	0.00	34.35	5	2,947	0.17%
2019/09/09	0	0.00	1	35.35	35.45	-1	2,913	-0.03%
2019/09/06	12	35.03	3	35.00	35.00	9	2,906	0.31%
2019/09/05	9	35.88	2	35.80	35.80	7	2,863	0.24%
2019/09/04	7	36.04	81	36.21	35.90	-74	2,835	-2.61%
2019/09/03	84	36.73	10	36.40	36.25	74	2,792	2.65%
2019/09/02	4	35.40	17	35.68	35.90	-13	2,702	-0.48%
2019/08/30	10	34.65	3	34.77	34.55	7	2,639	0.27%
2019/08/29	7	34.51	4	34.48	34.60	3	2,605	0.12%
2019/08/28	3	33.25	3	33.07	33.20	0	2,532	0.00%
2019/08/27	2	32.45	0	0.00	32.45	2	2,511	0.08%
2019/08/26	0	0.00	1	32.95	32.90	-1	2,497	-0.04%
2019/08/23	1	33.30	2	33.63	33.50	-1	2,488	-0.04%
2019/08/22	8	32.68	3	32.87	33.00	5	2,470	0.20%
2019/08/21	0	0.00	1	32.80	33.10	-1	2,449	-0.04%
2019/08/20	3	32.95	3	33.20	33.25	0	2,420	0.00%
2019/08/16	3	32.37	2	32.50	32.50	1	2,356	0.04%
2019/08/14	9	31.87	0	0.00	31.70	9	2,284	0.39%
2019/08/13	7	31.70	0	0.00	31.70	7	2,239	0.31%
2019/08/12	5	32.40	1	32.60	32.30	4	2,211	0.18%
2019/08/08	12	32.66	10	32.57	32.50	2	2,186	0.09%
2019/08/07	2	33.50	3	33.53	33.60	-1	2,130	-0.05%
2019/08/06	3	33.37	0	0.00	33.15	3	2,128	0.14%
2019/08/05	22	34.25	23	34.00	33.90	-1	2,093	-0.05%
2019/08/02	2	33.60	14	33.56	33.80	-12	2,089	-0.57%
2019/08/01	4	34.46	4	34.80	34.20	0	2,046	0.00%
2019/07/31	5	34.82	2	34.95	35.00	3	2,010	0.15%
2019/07/30	9	35.05	6	35.30	35.30	3	1,990	0.15%
2019/07/29	13	35.92	6	35.95	35.55	7	1,968	0.36%
2019/07/26	5	35.84	5	35.85	35.65	0	1,925	0.00%
2019/07/25	22	35.93	54	35.63	35.85	-32	1,899	-1.68%
2019/07/24	19	36.56	4	36.85	35.75	15	1,811	0.83%
2019/07/23	31	37.36	6	37.24	37.40	25	1,674	1.49%
2019/07/22	33	38.44	29	38.24	38.30	4	1,520	0.26%
2019/07/19	6	36.10	5	36.11	36.65	1	1,258	0.08%
2019/07/18	4	35.73	15	35.53	35.10	-11	1,151	-0.95%
2019/07/17	2	34.15	3	34.10	34.00	-1	995	-0.10%
2019/07/16	0	0.00	0.6	33.95	33.95	-0.6	994	-0.06%
2019/07/15	0	0.00	1	33.05	33.15	-1	973	-0.10%
2019/07/11	5	33.13	1	33.25	33.15	4	974	0.41%
2019/07/10	0	0.00	15	34.50	34.60	-15	961	-1.56%
2019/07/09	11	34.58	1	34.25	34.60	10	931	1.07%
2019/07/05	1	34.70	5	34.65	34.60	-4	911	-0.44%
2019/07/04	1	34.60	3	34.57	34.60	-2	905	-0.22%
2019/07/03	2	33.80	11	34.13	34.10	-9	896	-1.00%
2019/07/02	1	33.45	4	33.63	33.80	-3	895	-0.34%
2019/06/28	2	33.55	1	33.50	33.45	1	868	0.12%
2019/06/27	1	33.20	1	33.40	33.25	0	871	0.00%
2019/06/26	0	0.00	1	33.10	33.10	-1	867	-0.12%
2019/06/21	7	32.99	2	32.95	32.90	5	828	0.60%
2019/06/20	0	0.00	4	32.45	32.45	-4	814	-0.49%
2019/06/18	0	0.00	1	32.05	32.05	-1	813	-0.12%
2019/06/17	1	31.95	3	32.15	32.20	-2	822	-0.24%
2019/06/13	3	31.40	2	31.43	31.40	1	839	0.12%
2019/06/11	2	31.20	1	31.25	31.20	1	840	0.12%
2019/06/10	0	0.00	1	31.20	31.20	-1	839	-0.12%
2019/06/05	0	0.00	1	31.25	31.20	-1	864	-0.12%
2019/06/03	0	0.00	1	31.20	31.10	-1	870	-0.11%
2019/05/31	0	0.00	1	31.30	31.45	-1	872	-0.11%
2019/05/28	7	31.05	1	31.20	30.35	6	914	0.66%
2019/05/22	0	0.00	1	31.10	31.20	-1	963	-0.10%
2019/05/20	0	0.00	1	30.65	30.65	-1	1,016	-0.10%
2019/05/17	1	30.45	0	0.00	30.35	1	1,034	0.10%
2019/05/16	0	0.00	4	30.48	30.45	-4	1,040	-0.38%
2019/05/14	1	30.40	2	30.40	30.50	-1	1,094	-0.09%
2019/05/13	1	30.70	0	0.00	30.60	1	1,122	0.09%
2019/05/10	1	30.65	0	0.00	30.60	1	1,173	0.09%
2019/05/09	2	31.30	0	0.00	31.20	2	1,166	0.17%
2019/05/08	2	31.65	0	0.00	31.75	2	1,182	0.17%
2019/05/07	3	32.02	0	0.00	32.00	3	1,187	0.25%
2019/05/06	2	31.95	0	0.00	32.00	2	1,183	0.17%
2019/05/03	7	32.97	7	32.86	32.65	0	1,168	0.00%
2019/05/02	4	32.90	4	32.95	32.55	0	1,162	0.00%
2019/04/30	3	32.20	2	32.23	32.30	1	1,140	0.09%
2019/04/29	0	0.00	2	31.75	31.75	-2	1,141	-0.18%
2019/04/26	0.3	31.85	0.4	31.85	31.85	-0.1	1,139	-0.01%
2019/04/25	3	32.08	1	32.30	32.10	2	1,142	0.18%
2019/04/24	0	0.00	3	32.12	32.00	-3	1,127	-0.27%
2019/04/22	0	0.00	8	31.98	31.85	-8	1,106	-0.72%
2019/04/18	0	0.00	2	31.65	31.20	-2	1,115	-0.18%
2019/04/17	6	31.13	0	0.00	31.20	6	1,114	0.54%
2019/04/16	1	31.25	2	31.30	31.20	-1	1,106	-0.09%
2019/04/12	4	31.34	0	0.00	31.30	4	1,105	0.36%
2019/04/11	10	31.67	1	32.00	31.50	9	1,103	0.82%
2019/04/09	0	0.00	2	31.60	31.60	-2	1,106	-0.18%
2019/04/08	2	31.05	5	31.15	31.50	-3	1,100	-0.27%
2019/04/03	0	0.00	4	30.95	30.90	-4	1,086	-0.37%
2019/04/02	2	30.93	0	0.00	30.85	2	1,098	0.18%
2019/03/29	1	30.60	1	31.05	31.05	0	1,083	0.00%
2019/03/28	0	0.00	2	30.55	30.55	-2	1,089	-0.18%
2019/03/27	10	30.50	0	0.00	30.40	10	1,092	0.92%
2019/03/26	1	30.50	0	0.00	30.45	1	1,099	0.09%
2019/03/25	0	0.00	0	30.50	30.40	0	1,108	0.00%
2019/03/22	3.3	30.74	0	0.00	30.80	3.3	1,116	0.30%
2019/03/21	1	30.65	0	0.00	30.65	1	1,120	0.09%
2019/03/20	2	30.60	95	30.56	30.70	-93	1,121	-8.29%
2019/03/18	96	30.47	3	30.42	30.45	93	1,115	8.34%
2019/03/15	0	0.00	1	30.15	30.00	-1	1,112	-0.09%
2019/03/12	1	29.90	1	30.05	29.90	0	1,146	0.00%
2019/03/11	4	29.73	430	29.73	29.80	-426	1,191	-35.76%	大賣/鉅額交易
2019/03/08	1.2	30.03	5	30.05	30.10	-3.8	1,211	-0.31%
2019/03/06	45	30.47	2	30.40	30.40	43	1,280	3.36%
2019/03/05	2	30.50	0	0.00	30.50	2	1,312	0.15%
2019/03/04	253	30.75	0	0.00	30.80	253	1,327	19.06%	大買/鉅額交易
2019/02/27	131	30.83	2	30.75	30.75	129	1,318	9.78%	大買/鉅額交易
2019/02/25	1	30.30	0	0.00	30.50	1	1,304	0.08%
2019/02/21	0	0.00	4	30.20	30.35	-4	1,303	-0.31%
2019/02/20	0	0.00	3	30.28	30.40	-3	1,312	-0.23%
2019/02/19	10	29.84	0	0.00	29.90	10	1,291	0.77%
2019/02/15	5	29.65	1	29.70	29.55	4	1,335	0.30%
2019/02/14	3	29.57	0	0.00	29.60	3	1,360	0.22%
2019/02/13	9	29.58	2	29.70	29.60	7	1,361	0.51%
2019/02/12	2	29.75	4	29.86	30.00	-2	1,358	-0.15%
2019/02/11	13	29.50	6	29.62	29.45	7	1,352	0.52%
2019/01/30	0	0.00	1	30.45	30.40	-1	1,315	-0.08%
2019/01/29	5	30.00	0	0.00	30.40	5	1,302	0.38%
2019/01/28	5	30.50	1	30.55	30.65	4	1,291	0.31%
2019/01/24	0	0.00	2	30.50	30.70	-2	1,459	-0.14%
2019/01/23	1	30.65	0	0.00	30.55	1	1,484	0.07%
2019/01/22	1	30.80	0	0.00	30.90	1	1,507	0.07%
2019/01/21	0	0.00	1	31.45	31.35	-1	1,554	-0.06%
2019/01/17	0	0.00	1	31.20	31.15	-1	1,617	-0.06%
2019/01/14	1	31.30	0	0.00	31.05	1	1,761	0.06%
2019/01/11	0	0.00	4	31.35	31.45	-4	1,793	-0.22%
2019/01/10	3	32.00	1	32.30	31.80	2	1,825	0.11%
2019/01/09	1	31.60	2	31.65	31.80	-1	1,879	-0.05%
2019/01/08	2	31.63	0	0.00	31.55	2	2,019	0.10%
2019/01/02	1	31.55	0	0.00	31.50	1	2,637	0.04%
2018/12/28	0	0.00	5	31.61	32.25	-5	2,672	-0.19%
2018/12/27	0	0.00	1	31.25	31.00	-1	2,677	-0.04%
2018/12/26	1	30.95	0	0.00	30.70	1	2,724	0.04%
2018/12/25	3	30.80	0	0.00	30.90	3	2,784	0.11%
2018/12/24	1	31.10	0	0.00	31.20	1	2,819	0.04%
2018/12/22	2	31.20	0	0.00	31.40	2	2,838	0.07%
2018/12/21	2	31.50	128	31.31	31.25	-126	2,855	-4.41%	大賣/鉅額交易
2018/12/18	1	32.30	0	0.00	32.40	1	2,876	0.03%
2018/12/17	0	0.00	13	32.80	32.80	-13	2,886	-0.45%
2018/12/14	1	32.10	1	32.35	32.55	0	2,873	0.00%
2018/12/12	4	32.25	2	32.70	32.30	2	2,869	0.07%
2018/12/11	0	0.00	6	32.25	32.30	-6	2,860	-0.21%
2018/12/10	1	31.65	0	0.00	31.50	1	2,857	0.03%
2018/12/07	4	31.49	4	31.85	31.70	0	2,845	0.00%
2018/12/06	2	31.53	7	31.73	31.50	-5	2,850	-0.18%
2018/12/05	1	31.55	1	31.25	31.60	0	2,863	0.00%
2018/12/04	7	32.71	2	32.55	31.95	5	2,855	0.18%
2018/12/03	19	32.71	3	32.73	32.55	16	2,812	0.57%
2018/11/30	4	31.63	5	32.00	32.00	-1	2,785	-0.04%
2018/11/29	0	0.00	4	31.40	31.25	-4	2,754	-0.15%
2018/11/28	1	31.00	6	31.15	31.20	-5	2,746	-0.18%
2018/11/27	1	30.35	2	30.43	30.55	-1	2,727	-0.04%
2018/11/23	1	29.55	1.4	29.77	29.70	-0.4	2,727	-0.01%
2018/11/22	2	29.85	0	0.00	29.70	2	2,734	0.07%
2018/11/21	4	29.83	0	0.00	29.95	4	2,731	0.15%
2018/11/20	0	0.00	5	30.18	30.15	-5	2,728	-0.18%
2018/11/19	10	30.41	0	0.00	30.25	10	2,741	0.36%
2018/11/16	4	30.18	3	30.07	30.15	1	2,774	0.04%
2018/11/15	8	29.88	3	29.70	29.70	5	2,769	0.18%
2018/11/14	4	30.60	6	30.75	30.75	-2	2,736	-0.07%
2018/11/13	2	29.88	3	29.97	29.90	-1	2,707	-0.04%
2018/11/09	5	30.00	0	0.00	29.95	5	2,719	0.18%
2018/11/08	3	30.65	0	0.00	30.50	3	2,760	0.11%
2018/11/07	4.3	31.25	7	31.46	31.15	-2.7	2,754	-0.10%
2018/11/05	2	31.20	0	0.00	31.25	2	2,775	0.07%
2018/11/02	8	30.99	0	0.00	31.25	8	2,787	0.29%
2018/11/01	23	31.44	10	31.20	31.10	13	2,746	0.47%
2018/10/31	4	31.96	1	32.30	32.30	3	2,700	0.11%
2018/10/30	2	31.70	0	0.00	32.05	2	2,763	0.07%
2018/10/29	1	32.20	4	32.09	31.70	-3	2,740	-0.11%
2018/10/26	1	33.00	3	33.60	33.00	-2	2,717	-0.07%
2018/10/25	1	33.45	1	33.95	33.50	0	2,714	0.00%
2018/10/24	2	34.70	2	34.63	34.30	0	2,694	0.00%
2018/10/23	1	35.15	6	35.21	35.35	-5	2,699	-0.19%
2018/10/22	6	35.74	8	35.48	35.50	-2	2,672	-0.07%
2018/10/19	11	36.22	6	36.44	36.20	5	2,646	0.19%
2018/10/18	4	36.04	4	36.49	36.15	0	2,619	0.00%
2018/10/17	3	36.37	13	36.53	36.05	-10	2,597	-0.39%
2018/10/16	11	37.81	2	37.65	36.90	9	2,524	0.36%
2018/10/15	13	38.02	13	38.40	38.25	0	2,375	0.00%
2018/10/12	14	36.55	14	37.00	37.30	0	2,132	0.00%
2018/10/11	9	36.51	7	36.16	36.10	2	2,034	0.10%
2018/10/09	4	35.93	40	36.61	36.90	-36	1,900	-1.89%
2018/10/08	3	35.43	1	35.80	35.40	2	1,801	0.11%
2018/10/05	3	35.15	10	35.30	35.15	-7	1,773	-0.39%
2018/10/04	11	35.91	30	36.00	35.95	-19	1,759	-1.08%
2018/10/03	8	36.21	8	36.19	36.20	0	1,714	0.00%
2018/10/02	17	35.71	14	35.66	35.70	3	1,690	0.18%
2018/10/01	10	35.50	6	35.40	35.35	4	1,696	0.24%
2018/09/28	0	0.00	3	35.02	35.10	-3	1,714	-0.18%
2018/09/27	0	0.00	9	34.87	34.95	-9	1,708	-0.53%
2018/09/26	9	34.48	2	34.85	34.35	7	1,695	0.41%
2018/09/25	0	0.00	3	34.55	34.90	-3	1,680	-0.18%
2018/09/21	0	0.00	7	33.95	34.05	-7	1,663	-0.42%
2018/09/20	1	33.45	0	0.00	33.45	1	1,658	0.06%
2018/09/19	1	33.75	2	33.78	33.65	-1	1,660	-0.06%
2018/09/18	0	0.00	5	33.54	33.50	-5	1,652	-0.30%
2018/09/17	1	33.10	0	0.00	33.00	1	1,648	0.06%
2018/09/14	6	33.18	0	0.00	33.05	6	1,650	0.36%
2018/09/13	1	33.50	8	33.46	33.50	-7	1,646	-0.43%
2018/09/12	6	33.09	0	0.00	33.15	6	1,648	0.36%
2018/09/11	6	33.54	3	34.03	33.65	3	1,641	0.18%
2018/09/10	3	33.00	2	33.18	32.95	1	1,617	0.06%
2018/09/07	4	32.95	3	33.23	33.15	1	1,610	0.06%
2018/09/05	4	33.26	1	33.50	33.05	3	1,596	0.19%
2018/09/04	2	33.38	0	33.55	33.50	2	1,582	0.12%
2018/09/03	4	33.76	0	0.00	33.50	4	1,564	0.26%
2018/08/31	4	33.85	1	34.25	34.15	3	1,554	0.19%
2018/08/30	3	33.97	0	0.00	34.10	3	1,548	0.19%
2018/08/29	2	34.05	5	33.90	34.10	-3	1,546	-0.19%
2018/08/28	1	34.25	0	0.00	34.35	1	1,532	0.07%
2018/08/27	4	34.51	0	0.00	34.65	4	1,527	0.26%
2018/08/24	3	34.57	1	34.80	34.70	2	1,527	0.13%
2018/08/23	3	36.00	1	35.80	35.65	2	1,512	0.13%
2018/08/21	0	0.00	14	35.07	35.05	-14	1,446	-0.97%
2018/08/17	9	34.54	1	34.90	34.55	8	1,433	0.56%
2018/08/16	1	35.05	1	35.50	35.05	0	1,415	0.00%
2018/08/15	4	34.95	2	34.98	34.90	2	1,377	0.15%
2018/08/14	1	33.45	12	33.93	34.20	-11	1,315	-0.84%
2018/08/13	2	33.18	1	33.95	32.60	1	1,294	0.08%
2018/08/10	2	33.98	0	0.00	33.70	2	1,270	0.16%
2018/08/09	5	34.20	1	34.30	34.15	4	1,287	0.31%
2018/08/08	7	34.11	9	34.46	34.85	-2	1,284	-0.16%
2018/08/07	8	34.94	7	35.08	34.35	1	1,258	0.08%
2018/08/06	2	34.75	6	34.34	34.60	-4	1,196	-0.33%
2018/08/03	4	32.75	2	33.00	33.05	2	1,106	0.18%
2018/08/02	3	32.73	5	33.03	33.00	-2	1,106	-0.18%
2018/08/01	7	32.14	7	32.36	32.60	0	1,074	0.00%
2018/07/31	3	31.53	0	0.00	31.60	3	1,045	0.29%
2018/07/30	2	31.48	1	31.50	31.50	1	1,036	0.10%
2018/07/27	3	32.27	1	32.60	32.20	2	994	0.20%
2018/07/26	10	32.19	3	32.40	32.35	7	960	0.73%
2018/07/25	4	31.31	0	0.00	31.40	4	952	0.42%
2018/07/24	1	31.60	3	31.80	31.80	-2	983	-0.20%
2018/07/23	0	0.00	2	30.83	30.85	-2	968	-0.21%
2018/07/20	2	30.30	0	0.00	30.45	2	991	0.20%
2018/07/19	4	30.51	0	0.00	30.40	4	1,015	0.39%
2018/07/18	0	0.00	1	30.85	30.80	-1	1,034	-0.10%
2018/07/17	0	0.00	2	30.50	30.50	-2	1,039	-0.19%
2018/07/16	0	0.00	2	30.30	30.10	-2	1,039	-0.19%
2018/07/13	0	0.00	2	29.80	29.90	-2	1,052	-0.19%
2018/07/12	2	29.23	0	0.00	29.50	2	1,062	0.19%
2018/07/10	11	29.74	1	30.30	29.45	10	1,067	0.94%
2018/07/09	4	29.84	1	30.40	29.70	3	1,039	0.29%
2018/07/06	4	30.34	2	31.38	30.00	2	989	0.20%
2018/07/05	3	31.25	3	31.78	30.70	0	953	0.00%
2018/07/04	3	31.47	1	31.85	31.30	2	942	0.21%
2018/07/02	0	0.00	1	32.25	32.15	-1	965	-0.10%
2018/06/29	2	31.80	1	31.90	33.50	1	966	0.10%
2018/06/27	2	32.13	0	0.00	32.05	2	955	0.21%
2018/06/25	1	32.65	0	0.00	32.60	1	978	0.10%
2018/06/22	2	32.80	0	0.00	32.70	2	988	0.20%
2018/06/19	2	33.63	0	0.00	33.50	2	1,033	0.19%
2018/06/14	1	33.65	0	0.00	33.55	1	1,052	0.09%
2018/06/12	1	33.85	0	0.00	33.80	1	1,136	0.09%
2018/06/11	1	34.00	1	34.25	33.95	0	1,145	0.00%
2018/06/08	0	0.00	6	33.98	33.95	-6	1,155	-0.52%
2018/06/07	1	34.00	2	34.35	33.95	-1	1,160	-0.09%
2018/06/06	1	33.85	0	0.00	33.80	1	1,182	0.08%
2018/06/01	1	33.70	0	0.00	33.65	1	1,246	0.08%
2018/05/31	0	0.00	2	33.85	34.35	-2	1,253	-0.16%
2018/05/24	1	33.35	0	0.00	33.55	1	1,385	0.07%
2018/05/23	1	33.40	1	33.40	33.60	0	1,423	0.00%
2018/05/22	5.2	33.82	7	34.00	33.85	-1.8	1,460	-0.12%
2018/05/21	5	33.47	0	0.00	33.55	5	1,486	0.34%
2018/05/18	2	33.43	1	33.50	33.50	1	1,502	0.07%
2018/05/17	9	33.63	0	0.00	33.50	9	1,523	0.59%
2018/05/16	4	34.36	0	0.00	34.20	4	1,508	0.27%
2018/05/14	4	35.23	0	0.00	35.15	4	1,596	0.25%
2018/05/11	9	35.29	0	0.00	35.30	9	1,625	0.55%
2018/05/10	5	35.57	2	35.90	35.60	3	1,649	0.18%
2018/05/09	0	0.00	3	35.38	35.45	-3	1,752	-0.17%
2018/05/08	4	35.08	0	0.00	35.15	4	1,791	0.22%
2018/05/07	5	35.30	1	35.55	35.40	4	1,797	0.22%
2018/05/04	0	0.00	4	35.43	35.25	-4	1,803	-0.22%
2018/05/03	0	0.00	2	35.10	35.35	-2	1,816	-0.11%
2018/05/02	14	35.76	4	35.45	35.45	10	1,836	0.54%
2018/04/30	1	36.00	7	36.02	36.40	-6	1,834	-0.33%
2018/04/27	8	35.47	6	35.47	35.35	2	1,799	0.11%
2018/04/26	0	0.00	5	35.59	35.60	-5	1,829	-0.27%
2018/04/25	3	35.08	4	35.33	35.15	-1	1,814	-0.06%
2018/04/24	4	34.70	4	35.28	35.30	0	1,810	0.00%
2018/04/23	1	34.85	1	35.25	35.00	0	1,810	0.00%
2018/04/20	5	34.49	3	34.72	34.70	2	1,834	0.11%
2018/04/19	5	34.49	5	34.55	34.25	0	1,846	0.00%
2018/04/18	2	33.78	1	34.10	34.00	1	1,869	0.05%
2018/04/17	2	34.00	0	0.00	33.95	2	1,968	0.10%
2018/04/16	1	34.45	1	35.00	34.35	0	2,096	0.00%
2018/04/13	2	34.80	5	35.16	34.80	-3	2,126	-0.14%
2018/04/11	3	34.55	5	34.79	34.85	-2	2,187	-0.09%
2018/04/10	1	34.55	4	34.44	34.40	-3	2,202	-0.14%
2018/04/09	5	34.13	1	34.25	34.10	4	2,237	0.18%
2018/04/03	2	34.65	0	0.00	34.75	2	2,256	0.09%
2018/03/31	2	34.95	2	35.33	35.30	0	2,280	0.00%
2018/03/30	0	0.00	3	35.10	35.15	-3	2,289	-0.13%
2018/03/29	0	0.00	2	34.83	34.85	-2	2,307	-0.09%
2018/03/28	5	34.81	0	0.00	34.50	5	2,323	0.22%
2018/03/27	3	35.17	4	35.38	35.35	-1	2,308	-0.04%
2018/03/26	1	34.70	0	0.00	34.70	1	2,313	0.04%
2018/03/23	3	34.85	1	34.95	34.95	2	2,304	0.09%
2018/03/21	4	36.16	1	36.35	36.10	3	2,306	0.13%
2018/03/20	3	36.23	0	0.00	36.20	3	2,344	0.13%
2018/03/19	5	36.75	5	36.88	36.65	0	2,352	0.00%
2018/03/16	8	36.43	7	37.60	37.60	1	2,329	0.04%
2018/03/15	5	36.71	7	36.99	36.95	-2	2,310	-0.09%
2018/03/14	2	36.33	7	37.01	37.15	-5	2,332	-0.21%
2018/03/13	2	36.23	0	0.00	36.40	2	2,347	0.09%
2018/03/12	10	36.36	6	36.63	36.40	4	2,414	0.17%
2018/03/09	8	36.14	4	36.60	36.20	4	2,461	0.16%
2018/03/08	2	36.73	1	37.00	36.40	1	2,599	0.04%
2018/03/07	3	37.25	1	37.60	36.95	2	2,759	0.07%
2018/03/06	10	37.57	0	0.00	37.30	10	2,813	0.36%
2018/03/05	20	37.94	2	38.15	37.75	18	2,827	0.64%
2018/03/02	5	37.19	4	37.50	37.70	1	2,780	0.04%
2018/03/01	2	36.55	2	36.85	37.60	0	2,768	0.00%
2018/02/27	1	37.65	0	0.00	37.30	1	2,758	0.04%
2018/02/26	1	37.55	0	0.00	37.70	1	2,747	0.04%
2018/02/23	2	37.45	5	37.79	37.50	-3	2,721	-0.11%
2018/02/22	1	37.10	6	37.10	37.35	-5	2,684	-0.19%
2018/02/21	0	0.00	15	35.44	36.30	-15	2,648	-0.57%
2018/02/12	10	34.48	1	34.50	34.55	9	2,616	0.34%
2018/02/09	4	33.46	4	33.98	34.50	0	2,595	0.00%
2018/02/08	5	34.56	3	34.95	34.55	2	2,571	0.08%
2018/02/07	5	34.99	3	35.20	34.60	2	2,574	0.08%
2018/02/06	11	34.47	34	34.54	34.65	-23	2,558	-0.90%
2018/02/05	6	37.05	5	37.05	37.10	1	2,494	0.04%
2018/02/02	4	38.08	12	38.35	37.90	-8	2,475	-0.32%
2018/02/01	13	39.20	12	39.50	38.50	1	2,464	0.04%
2018/01/31	0	0.00	8	38.07	38.65	-8	2,352	-0.34%
2018/01/30	1	37.80	13	38.01	37.75	-12	2,309	-0.52%
2018/01/29	20	37.81	0	0.00	37.75	20	2,303	0.87%
2018/01/26	0	0.00	2	38.00	38.15	-2	2,308	-0.09%
2018/01/25	7	38.04	9	37.92	38.00	-2	2,302	-0.09%
2018/01/24	0	0.00	2	37.70	38.00	-2	2,282	-0.09%
2018/01/23	2	37.20	3	37.27	37.20	-1	2,273	-0.04%
2018/01/22	9	36.91	6	37.08	36.85	3	2,288	0.13%
2018/01/19	1	37.60	21	37.71	37.75	-20	2,289	-0.87%
2018/01/18	1	37.65	1	37.70	37.60	0	2,314	0.00%
2018/01/17	0	0.00	2	37.85	37.70	-2	2,352	-0.09%
2018/01/16	2	38.00	6	38.15	38.15	-4	2,372	-0.17%
2018/01/15	1	38.35	5	38.55	38.50	-4	2,338	-0.17%
2018/01/12	4	38.68	12	38.78	38.90	-8	2,387	-0.34%
2018/01/11	1	38.20	6	39.07	39.25	-5	2,347	-0.21%
2018/01/10	1	38.15	5	38.78	38.50	-4	2,240	-0.18%
2018/01/09	0	0.00	4	37.81	38.00	-4	2,120	-0.19%
2018/01/08	5	37.54	4	37.79	37.40	1	2,110	0.05%
2018/01/05	4	37.51	5	37.77	37.80	-1	2,108	-0.05%
2018/01/04	10	36.80	7	37.08	37.15	3	2,071	0.14%
2018/01/03	29	36.92	0	0.00	37.00	29	2,069	1.40%
2018/01/02	0	0.00	19	37.28	37.30	-19	2,055	-0.92%