裕民 (2606)-凱基-桃園券商分點個股進出

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
58.8
漲跌
▼0.2
漲幅
-0.34%
成交量
12,676張
產業
上市航運類股▼3.29%
1037人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕民 (2606)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/05/31	16	59.44	44	60.60	58.80	-28	11,823	-0.24%
2024/05/30	12	59.50	11.3	58.92	59.00	0.7	11,768	0.01%
2024/05/29	9	60.34	3	60.93	59.50	6	11,788	0.05%
2024/05/28	9	60.20	22.2	60.64	60.70	-13.2	11,603	-0.11%
2024/05/27	4	58.27	15	58.57	58.70	-11	11,599	-0.09%
2024/05/24	5	57.50	17	57.39	57.60	-12	11,600	-0.10%
2024/05/23	11.2	57.38	0	0.00	57.10	11.2	11,725	0.10%
2024/05/22	5	57.60	4	58.50	58.30	1	11,753	0.01%
2024/05/21	10.1	57.72	7	57.73	57.30	3.1	11,899	0.03%
2024/05/20	8.1	58.21	2	58.00	57.90	6.1	12,095	0.05%
2024/05/17	32.6	58.81	34.1	58.62	57.80	-1.5	12,288	-0.01%
2024/05/16	10.2	59.85	16	60.59	60.90	-5.8	12,071	-0.05%
2024/05/15	27.2	59.28	23	59.23	58.50	4.2	11,826	0.04%
2024/05/14	64	60.82	55.1	61.00	60.70	8.9	11,626	0.08%
2024/05/13	61.1	62.73	115	63.04	60.20	-53.9	11,073	-0.49%	大賣/
2024/05/10	46.3	60.49	40	60.83	61.30	6.3	9,899	0.06%
2024/05/09	42	59.33	26	59.50	59.00	16	8,897	0.18%
2024/05/08	104	59.95	47	60.92	57.10	57	8,408	0.68%	大買/
2024/05/07	13	57.35	61	57.61	57.60	-48	7,191	-0.67%
2024/05/06	5	55.04	3	55.80	54.80	2	6,882	0.03%
2024/05/03	1	54.70	1	55.60	54.80	0	6,818	0.00%
2024/05/02	3	54.67	0	0.00	54.30	3	6,768	0.04%
2024/04/30	2	54.40	0	0.00	54.20	2	6,801	0.03%
2024/04/29	3	56.60	5	56.44	55.80	-2	6,749	-0.03%
2024/04/26	2	55.45	5	55.44	55.50	-3	6,702	-0.04%
2024/04/25	1	54.30	4	54.08	54.00	-3	6,710	-0.04%
2024/04/24	27	53.94	41	54.04	54.00	-14	6,739	-0.21%
2024/04/23	10	54.22	3	54.73	54.60	7	6,706	0.10%
2024/04/22	10	55.98	13	55.78	54.80	-3	6,731	-0.04%
2024/04/19	23	55.57	20	55.59	55.30	3	6,561	0.05%
2024/04/18	4	53.93	1	54.00	53.70	3	6,348	0.05%
2024/04/17	3	53.73	50	54.55	53.70	-47	6,380	-0.74%
2024/04/16	19	54.86	4	54.70	54.60	15	6,422	0.23%
2024/04/15	5	56.36	10	56.47	56.40	-5	6,546	-0.08%
2024/04/12	36	55.66	5.1	55.80	55.90	30.9	6,550	0.47%
2024/04/11	2	54.70	4	54.93	54.60	-2	6,718	-0.03%
2024/04/10	4	54.28	1	54.10	54.20	3	7,046	0.04%
2024/04/09	3	54.20	16	54.80	54.40	-13	7,181	-0.18%
2024/04/03	3	52.30	0	0.00	52.50	3	7,290	0.04%
2024/04/02	0	0.00	2	53.30	52.90	-2	7,370	-0.03%
2024/04/01	0	0.00	2	53.50	53.50	-2	7,526	-0.03%
2024/03/29	4	52.68	7	52.89	53.00	-3	7,746	-0.04%
2024/03/28	0	0.00	16	53.98	53.80	-16	8,018	-0.20%
2024/03/27	1	54.00	3	54.00	53.90	-2	8,268	-0.02%
2024/03/26	10	53.35	0	0.00	53.10	10	8,697	0.11%
2024/03/25	4	54.48	31	54.46	54.30	-27	8,908	-0.30%
2024/03/22	7	53.86	28	53.86	54.30	-21	9,212	-0.23%
2024/03/21	0	0.00	81	54.30	54.20	-81	9,782	-0.83%
2024/03/20	7	55.63	15	55.58	55.00	-8	9,962	-0.08%
2024/03/19	2	54.90	68	55.00	56.00	-66	10,054	-0.66%
2024/03/18	31	52.40	1	53.30	53.90	30	10,106	0.30%
2024/03/15	18.1	52.73	0.3	52.40	52.50	17.8	10,195	0.17%
2024/03/14	4.1	53.85	6	54.05	53.80	-2	10,348	-0.02%
2024/03/13	10	54.62	1	54.30	54.20	9	10,633	0.08%
2024/03/12	9.3	55.46	2	55.90	55.50	7.3	10,958	0.07%
2024/03/11	18	55.32	15.1	55.87	56.40	2.9	11,508	0.03%
2024/03/08	42	54.20	6	54.17	54.30	36	13,559	0.27%
2024/03/07	2	53.75	0	0.00	53.40	2	14,347	0.01%
2024/03/06	18	54.86	1	54.80	54.40	17	15,023	0.11%
2024/03/05	35	55.47	7.1	55.52	55.00	27.9	15,174	0.18%
2024/03/04	1	54.20	10.8	54.90	55.70	-9.8	15,190	-0.06%
2024/03/01	5	54.70	5	54.50	54.60	0	15,774	0.00%
2024/02/29	16.4	55.55	19.9	55.45	55.60	-3.5	15,998	-0.02%
2024/02/27	7	53.76	6	54.03	53.60	1	15,795	0.01%
2024/02/26	16	54.58	30.3	54.47	54.80	-14.3	15,766	-0.09%
2024/02/23	0	0.00	9	53.78	53.60	-9	15,632	-0.06%
2024/02/22	3	53.70	9	53.66	52.70	-6	15,529	-0.04%
2024/02/21	5	53.90	4	53.88	53.30	1	15,338	0.01%
2024/02/20	8	53.11	50	52.98	53.40	-42	15,142	-0.28%
2024/02/19	0	0.00	3	49.87	50.20	-3	14,915	-0.02%
2024/02/16	2	49.08	3	49.12	49.10	-1	14,891	-0.01%
2024/02/15	2	48.68	30	48.87	49.25	-28	14,956	-0.19%
2024/02/05	6	46.95	0	0.00	47.10	6	14,909	0.04%
2024/02/02	0.1	47.90	0	0.00	47.90	0.1	14,928	0.00%
2024/01/31	2	47.93	0	0.00	47.80	2	14,950	0.01%
2024/01/30	8	48.51	0	0.00	48.50	8	14,941	0.05%
2024/01/26	0	0.00	1	48.20	48.20	-1	15,072	-0.01%
2024/01/25	0	0.00	2	48.30	48.60	-2	15,132	-0.01%
2024/01/24	2	48.55	0	0.00	48.45	2	15,121	0.01%
2024/01/23	3	48.78	0	0.00	48.65	3	15,088	0.02%
2024/01/22	4.5	48.51	5	48.59	48.40	-0.5	15,122	0.00%
2024/01/19	5	48.32	1	48.35	48.30	4	15,095	0.03%
2024/01/18	7	48.68	0	0.00	48.65	7	15,094	0.05%
2024/01/17	3	48.23	1.3	48.11	47.80	1.7	15,068	0.01%
2024/01/16	17.1	49.07	6	48.58	48.45	11.1	15,033	0.07%
2024/01/12	1	50.20	1	50.20	50.00	0	15,155	0.00%
2024/01/11	9	49.98	2	49.80	49.70	7	15,349	0.05%
2024/01/10	9	50.82	6	50.32	50.30	3	15,379	0.02%
2024/01/09	13	51.80	9.5	51.86	51.70	3.5	15,301	0.02%
2024/01/08	18	54.02	30	54.16	53.70	-12	15,130	-0.08%
2024/01/05	105	55.21	38	54.71	54.90	67	15,025	0.45%	大買/
2024/01/04	17	53.84	28	54.30	54.40	-11	14,758	-0.07%
2024/01/03	14	53.21	14	52.54	52.80	0	14,465	0.00%
2024/01/02	15	53.41	15	53.00	52.60	0	14,470	0.00%
2023/12/29	0	0.00	3	52.13	52.10	-3	14,338	-0.02%
2023/12/28	3	52.00	3	51.80	51.80	0	14,388	0.00%
2023/12/27	15	53.35	7	53.81	52.80	8	14,386	0.06%
2023/12/26	5.5	51.82	13	52.10	52.60	-7.5	14,313	-0.05%
2023/12/25	32	51.40	6	51.07	50.40	26	14,156	0.18%
2023/12/22	17	54.11	10	54.25	53.70	7	14,014	0.05%
2023/12/21	27	53.46	38	53.32	53.60	-11	13,779	-0.08%
2023/12/20	0	0.00	3	52.23	52.10	-3	13,365	-0.02%
2023/12/19	7	53.07	1	52.00	51.60	6	13,198	0.05%
2023/12/18	29	52.49	27	52.96	53.00	2	13,098	0.02%
2023/12/15	1	51.70	2	52.00	51.60	-1	12,775	-0.01%
2023/12/14	21	52.03	17	51.63	51.70	4	12,793	0.03%
2023/12/13	29	53.38	8	53.35	52.70	21	12,866	0.16%
2023/12/12	10	52.67	8	52.61	52.60	2	13,404	0.01%
2023/12/11	13	52.64	3	52.43	52.50	10	13,526	0.07%
2023/12/08	49	53.28	14	53.51	53.20	35	13,354	0.26%
2023/12/07	43	53.57	61	53.14	53.10	-18	13,060	-0.14%
2023/12/06	42	54.78	9	55.37	54.70	33	12,717	0.26%
2023/12/05	154	58.63	133	58.34	57.00	21	12,129	0.17%	大買/大賣/
2023/12/04	36	54.60	69.1	56.02	56.90	-33.1	9,925	-0.33%
2023/12/01	6	49.87	68.7	51.40	51.80	-62.7	9,065	-0.69%
2023/11/30	14	49.25	27	49.38	48.35	-13	8,376	-0.16%
2023/11/29	8.1	48.07	4	48.08	47.90	4.1	8,206	0.05%
2023/11/28	82.3	49.04	78	49.64	48.55	4.3	8,083	0.05%
2023/11/27	4.3	48.25	15	48.27	47.80	-10.7	7,400	-0.14%
2023/11/24	0	0.00	9	45.72	45.90	-9	7,117	-0.13%
2023/11/23	1	44.80	3	45.40	44.85	-2	7,084	-0.03%
2023/11/22	0	0.00	1	45.00	45.20	-1	7,048	-0.01%
2023/11/21	5	45.15	10	45.00	45.00	-5	7,089	-0.07%
2023/11/20	9	45.06	0	0.00	45.00	9	7,150	0.13%
2023/11/17	10	45.55	3	45.60	45.70	7	7,258	0.10%
2023/11/16	0	0.00	1	45.10	45.05	-1	7,488	-0.01%
2023/11/15	2	44.58	4	44.64	44.70	-2	7,968	-0.03%
2023/11/14	11	44.35	3	45.40	44.30	8	8,634	0.09%
2023/11/13	6	44.85	3	45.40	44.85	3	8,659	0.03%
2023/11/10	3	45.38	3	45.03	45.00	0	8,629	0.00%
2023/11/09	2	46.35	1	46.65	46.20	1	8,576	0.01%
2023/11/08	4	47.21	1	47.25	47.30	3	8,651	0.03%
2023/11/07	0.1	47.40	0	0.00	47.20	0.1	8,679	0.00%
2023/11/06	4	46.84	8	47.49	47.50	-4	8,756	-0.05%
2023/11/03	2.7	47.09	15	47.14	47.20	-12.3	8,722	-0.14%
2023/11/02	2.3	45.45	39	45.12	45.95	-36.7	8,607	-0.43%
2023/11/01	0	0.00	2	44.10	44.05	-2	8,576	-0.02%
2023/10/31	8	44.19	22	44.25	44.30	-14	8,586	-0.16%
2023/10/30	12	43.52	7	43.94	44.60	5	8,603	0.06%
2023/10/27	13	43.44	5	44.10	44.15	8	8,584	0.09%
2023/10/26	10	43.72	0	0.00	43.60	10	8,624	0.12%
2023/10/25	7	45.07	6	44.89	44.75	1	8,709	0.01%
2023/10/24	8	44.85	1	44.85	45.10	7	8,780	0.08%
2023/10/23	4.1	45.39	0	0.00	45.20	4.1	8,736	0.05%
2023/10/20	23	46.81	4	47.01	46.90	19	8,654	0.22%
2023/10/19	7.8	48.66	19	48.39	48.70	-11.2	8,620	-0.13%
2023/10/18	2	46.75	20	46.73	46.20	-18	8,414	-0.21%
2023/10/13	0	0.00	1	46.35	46.15	-1	8,373	-0.01%
2023/10/12	2	45.93	0	0.00	46.75	2	8,350	0.02%
2023/10/11	14	46.73	2	46.85	46.35	12	8,339	0.14%
2023/10/06	12	47.33	5	47.09	47.35	7	8,251	0.08%
2023/10/05	0	0.00	4	45.59	45.45	-4	8,169	-0.05%
2023/10/04	7	45.63	3	45.50	45.40	4	8,133	0.05%
2023/10/03	10	46.19	0	47.00	45.80	10	8,093	0.12%
2023/10/02	12	46.97	2.6	46.78	46.80	9.4	8,043	0.12%
2023/09/28	5	47.95	2	48.53	47.85	3	8,094	0.04%
2023/09/27	3	48.47	1	49.00	48.30	2	8,137	0.02%
2023/09/26	3	48.10	4	47.85	47.80	-1	8,036	-0.01%
2023/09/25	2	48.28	0	0.00	48.40	2	8,079	0.02%
2023/09/22	28	48.54	21	48.42	48.30	7	8,089	0.09%
2023/09/21	49	49.50	35	50.16	49.45	14	8,031	0.17%
2023/09/20	41	50.16	17	50.31	49.75	24	7,883	0.30%
2023/09/19	44	50.69	17	50.14	50.20	27	7,605	0.36%
2023/09/18	22.5	50.11	13	50.27	50.70	9.5	7,397	0.13%
2023/09/15	19.6	50.07	94	50.12	50.00	-74.4	7,169	-1.04%
2023/09/14	8	46.20	18	46.61	46.90	-10	6,451	-0.16%
2023/09/13	23	44.09	9	44.19	44.65	14	6,258	0.22%
2023/09/12	3	44.65	0	0.00	44.65	3	6,246	0.05%
2023/09/11	8	44.94	0	0.00	44.70	8	6,246	0.13%
2023/09/08	5	46.02	2	46.58	45.75	3	6,222	0.05%
2023/09/07	4	45.21	0	0.00	45.05	4	6,162	0.06%
2023/09/06	9	45.97	0	0.00	45.65	9	6,172	0.15%
2023/09/05	2	46.63	6	47.14	46.45	-4	6,160	-0.06%
2023/09/04	0	0.00	9	46.66	46.65	-9	6,133	-0.15%
2023/09/01	4	44.91	0	0.00	44.90	4	6,076	0.07%
2023/08/30	2	46.25	2	46.15	46.00	0	6,102	0.00%
2023/08/29	4	45.61	5.1	45.36	45.50	-1.1	6,101	-0.02%
2023/08/28	9	44.64	4	44.59	44.80	5	6,111	0.08%
2023/08/25	9	45.66	41	46.04	45.10	-32	6,142	-0.52%
2023/08/24	7.1	45.80	53	45.90	45.75	-45.9	6,107	-0.75%
2023/08/23	14	46.87	18	46.97	46.65	-4	6,043	-0.07%
2023/08/22	6	45.85	18	46.31	47.40	-12	6,039	-0.20%
2023/08/21	40	46.47	10	46.51	46.30	30	5,782	0.52%
2023/08/18	49.5	47.90	137	48.33	49.05	-87.5	5,297	-1.65%	大賣/
2023/08/17	4.1	43.70	16	43.98	44.60	-11.9	4,597	-0.26%
2023/08/16	3	42.05	0	0.00	42.10	3	4,482	0.07%
2023/08/15	20	42.10	1	42.65	42.60	19	4,471	0.42%
2023/08/14	23	42.15	1	42.05	42.00	22	4,461	0.49%
2023/08/11	4	43.75	5	44.27	44.30	-1	4,362	-0.02%
2023/08/10	2	44.10	8	43.96	43.75	-6	4,310	-0.14%
2023/08/09	5	43.08	0	0.00	42.80	5	4,249	0.12%
2023/08/08	0	0.00	1	43.55	43.55	-1	4,268	-0.02%
2023/08/07	10	42.92	10	42.85	43.15	0	4,308	0.00%
2023/08/04	1	43.45	3	43.67	43.90	-2	4,372	-0.05%
2023/08/02	14	43.45	4.2	44.03	43.50	9.8	4,360	0.22%
2023/08/01	11	43.24	11	43.49	43.45	0	4,340	0.00%
2023/07/31	17.2	43.05	0	0.00	42.50	17.2	4,403	0.39%
2023/07/28	30	44.55	26	44.59	44.05	4	4,374	0.09%
2023/07/27	12	42.80	14	42.79	43.20	-2	4,271	-0.05%
2023/07/26	2	41.10	0	0.00	41.25	2	4,253	0.05%
2023/07/25	1.1	40.68	0	0.00	41.25	1.1	4,314	0.02%
2023/07/24	7	41.29	0	0.00	40.85	7	4,345	0.16%
2023/07/21	4	42.99	0	0.00	42.80	4	4,336	0.09%
2023/07/20	0	0.00	1	43.40	43.50	-1	4,351	-0.02%
2023/07/19	11	43.01	5	43.35	42.80	6	4,354	0.14%
2023/07/18	6.1	43.00	1	43.18	43.00	5.1	4,369	0.12%
2023/07/17	2	43.10	14	43.04	43.40	-12	4,338	-0.28%
2023/07/14	6	43.67	2	44.00	43.80	4	4,340	0.09%
2023/07/13	2	42.98	0	0.00	42.70	2	4,333	0.05%
2023/07/12	11	42.82	1	42.40	42.95	10	4,357	0.23%
2023/07/11	12	43.72	0	0.00	43.45	12	4,331	0.28%
2023/07/10	12	44.07	11	43.55	43.50	1	4,397	0.02%
2023/07/07	4	45.00	2.5	45.33	45.00	1.5	4,376	0.03%
2023/07/06	77.1	46.52	2	45.70	45.30	75.1	4,363	1.72%
2023/07/05	1	49.50	81.1	49.61	49.75	-80.1	4,279	-1.87%
2023/07/04	8	49.18	10.4	49.13	49.30	-2.4	4,326	-0.06%
2023/07/03	122	48.60	4	48.93	48.50	118	4,524	2.61%	大買/鉅額交易
2023/06/30	86	47.50	1	48.15	47.30	85	4,536	1.87%
2023/06/29	8	46.98	2	47.20	47.20	6	4,500	0.13%
2023/06/28	18	47.47	4	47.41	47.35	14	4,520	0.31%
2023/06/27	6.1	48.28	0	0.00	48.20	6.1	4,492	0.13%
2023/06/26	2.1	48.65	2	48.53	48.45	0.1	4,580	0.00%
2023/06/21	3	48.20	0	0.00	48.10	3	4,574	0.07%
2023/06/20	2	48.50	0	0.00	48.50	2	4,683	0.04%
2023/06/19	9	48.88	2	49.25	48.60	7	4,688	0.15%
2023/06/16	4	49.64	1	49.45	49.45	3	4,670	0.06%
2023/06/15	4	49.49	123	49.51	49.45	-119	4,672	-2.55%	大賣/鉅額交易
2023/06/14	44	49.58	50	49.60	49.70	-6	4,760	-0.13%
2023/06/13	10	48.85	1	48.85	48.85	9	4,833	0.19%
2023/06/12	9	49.03	0	0.00	49.05	9	5,046	0.18%
2023/06/09	40	49.44	2	49.35	49.30	38	5,098	0.75%
2023/06/08	5	50.08	4	50.15	49.60	1	5,238	0.02%
2023/06/07	0	0.00	2	49.30	49.30	-2	5,326	-0.04%
2023/06/06	12	49.30	4	49.43	49.45	8	5,344	0.15%
2023/06/05	7	48.66	2	48.70	48.70	5	5,525	0.09%
2023/06/01	3	47.72	0	0.00	47.95	3	5,797	0.05%
2023/05/31	7	48.56	4	48.55	48.40	3	5,966	0.05%
2023/05/30	1	49.06	1	49.20	49.05	0	6,381	0.00%
2023/05/29	1	49.40	2	49.85	49.75	-1	6,771	-0.01%
2023/05/26	10.1	49.47	5	49.05	49.05	5.1	7,480	0.07%
2023/05/25	2.1	51.36	2	51.10	50.80	0.1	7,598	0.00%
2023/05/24	2	52.20	2	52.20	52.20	0	7,601	0.00%
2023/05/23	80	53.30	0	0.00	53.00	80	7,571	1.06%
2023/05/22	0.1	53.80	0	0.00	53.70	0.1	7,579	0.00%
2023/05/19	0	0.00	1	53.70	53.50	-1	7,625	-0.01%
2023/05/18	5.8	53.40	0	0.00	53.40	5.8	7,637	0.08%
2023/05/16	0	0.00	6	53.50	53.40	-6	7,641	-0.08%
2023/05/15	3	53.00	0	0.00	53.00	3	7,677	0.04%
2023/05/12	2	54.15	4	54.05	54.30	-2	7,672	-0.03%
2023/05/11	7	55.40	41	55.41	55.10	-34	7,674	-0.44%
2023/05/10	1	53.50	91	53.47	55.10	-90	7,665	-1.17%
2023/05/09	2	52.70	22	52.70	52.50	-20	7,599	-0.26%
2023/05/08	1	52.70	0	0.00	52.60	1	7,622	0.01%
2023/05/05	59	51.90	15	51.95	51.90	44	7,623	0.58%
2023/05/04	2.1	53.00	1.5	53.13	53.30	0.6	7,607	0.01%
2023/05/03	3	52.50	3	53.27	53.30	0	7,646	0.00%
2023/05/02	31	53.51	0	0.00	54.00	31	7,645	0.41%
2023/04/28	0.5	54.20	4	54.25	54.40	-3.5	7,622	-0.05%
2023/04/27	6	51.83	4	51.75	51.90	2	7,602	0.03%
2023/04/26	12	52.27	4	52.88	51.90	8	7,601	0.11%
2023/04/25	16	54.34	7	53.89	53.70	9	7,582	0.12%
2023/04/24	1	55.00	1	55.00	55.10	0	7,623	0.00%
2023/04/21	16	55.03	2	55.80	54.70	14	7,611	0.18%
2023/04/20	8	56.13	1	56.20	55.90	7	7,580	0.09%
2023/04/18	0	0.00	1	57.90	56.70	-1	7,626	-0.01%
2023/04/17	0	0.00	2.4	58.47	58.50	-2.4	7,628	-0.03%
2023/04/14	0	0.00	31	56.76	57.70	-31	7,704	-0.40%
2023/04/13	30	57.18	1	56.10	57.10	29	7,729	0.38%
2023/04/12	3	57.23	3	57.13	56.80	0	7,661	0.00%
2023/04/11	11	57.16	3	57.03	57.00	8	7,674	0.10%
2023/04/10	4	57.25	7	57.34	57.00	-3	7,711	-0.04%
2023/04/07	12.5	57.28	10	57.40	57.60	2.5	7,673	0.03%
2023/04/06	12	56.41	8	57.46	55.80	4	7,597	0.05%
2023/03/31	3	55.97	7	55.86	55.80	-4	7,472	-0.05%
2023/03/30	0	0.00	7	54.34	54.50	-7	7,899	-0.09%
2023/03/29	32.1	54.35	37	53.31	53.80	-5	8,193	-0.06%
2023/03/28	1	54.90	1	54.10	54.50	0	8,489	0.00%
2023/03/24	0	0.00	3	54.00	54.10	-3	9,209	-0.03%
2023/03/23	7.2	54.08	4	53.85	53.80	3.2	9,429	0.03%
2023/03/22	0	0.00	1	56.80	56.20	-1	9,505	-0.01%
2023/03/21	3	56.43	1	56.40	56.80	2	9,597	0.02%
2023/03/20	5	55.80	0	0.00	55.80	5	9,645	0.05%
2023/03/17	14	56.30	5	56.24	56.20	9	9,697	0.09%
2023/03/16	5	57.68	0	0.00	57.10	5	9,642	0.05%
2023/03/15	46	57.95	50	58.22	58.00	-4	9,624	-0.04%
2023/03/14	47	56.91	54	56.53	57.10	-7	9,519	-0.07%
2023/03/13	9	57.11	1	56.90	57.30	8	9,596	0.08%
2023/03/10	68	59.14	68	58.42	58.40	0	9,541	0.00%
2023/03/09	9	59.89	1	59.90	59.60	8	9,609	0.08%
2023/03/08	36	60.43	42	59.40	59.50	-6	9,632	-0.06%
2023/03/07	6	61.20	43	61.05	61.60	-37	9,517	-0.39%
2023/03/06	60	60.80	49.1	59.59	60.90	10.9	9,491	0.12%
2023/03/03	63	60.42	71	60.12	60.40	-8	9,645	-0.08%
2023/03/02	70	60.20	60	60.57	60.30	10	9,587	0.10%
2023/03/01	82	58.77	50	60.12	57.40	32	9,184	0.35%
2023/02/24	20	60.81	24	61.21	61.00	-4	8,786	-0.05%
2023/02/23	7	55.19	29.1	55.41	56.60	-22.1	8,081	-0.27%
2023/02/22	1	50.80	6	51.50	51.50	-5	7,877	-0.06%
2023/02/21	3	50.97	6	50.55	50.90	-3	7,899	-0.04%
2023/02/20	5	49.70	2	49.55	49.75	3	8,173	0.04%
2023/02/16	0	0.00	2	52.00	51.40	-2	8,437	-0.02%
2023/02/15	0	0.00	1	51.90	51.90	-1	8,556	-0.01%
2023/02/14	1	51.50	0	0.00	51.40	1	8,584	0.01%
2023/02/09	0	0.00	1.4	51.88	51.70	-1.4	8,711	-0.02%
2023/02/08	0	0.00	2	51.60	51.90	-2	8,841	-0.02%
2023/02/07	0	0.00	1	51.00	51.20	-1	8,809	-0.01%
2023/02/06	1	50.00	0	0.00	50.40	1	8,846	0.01%
2023/02/03	1	50.50	0	0.00	50.30	1	8,854	0.01%
2023/02/02	0	0.00	2	50.90	50.90	-2	8,866	-0.02%
2023/02/01	2	50.48	2	51.15	50.90	0	8,801	0.00%
2023/01/31	3	50.00	3	50.40	50.50	0	8,733	0.00%
2023/01/30	1	49.55	3.5	50.10	50.80	-2.5	8,702	-0.03%
2023/01/17	1	49.75	5	49.72	49.80	-4	8,684	-0.05%
2023/01/16	3	49.00	3	48.63	49.00	0	8,737	0.00%
2023/01/13	2	49.50	1	49.50	49.80	1	8,691	0.01%
2023/01/12	1	48.70	32	48.39	49.05	-31	8,699	-0.36%
2023/01/10	12	47.42	2	47.43	47.20	10	8,655	0.12%
2023/01/09	2	47.53	2	47.63	48.00	0	8,710	0.00%
2023/01/06	0	0.00	3	46.35	46.30	-3	8,728	-0.03%
2023/01/05	11	46.31	0	0.00	46.80	11	8,777	0.13%
2023/01/04	2	45.95	1	46.15	46.30	1	8,838	0.01%
2023/01/03	4	47.40	10	47.91	47.50	-6	8,787	-0.07%
2022/12/30	4	48.60	4	48.60	48.60	0	8,789	0.00%
2022/12/29	5	48.72	8	48.67	48.70	-3	8,907	-0.03%
2022/12/28	16	48.44	4	48.85	48.80	12	8,912	0.13%
2022/12/27	0	0.00	10	49.25	48.95	-10	8,924	-0.11%
2022/12/26	1	48.95	4	48.90	49.00	-3	8,949	-0.03%
2022/12/23	14	50.56	4	50.16	50.10	10	8,926	0.11%
2022/12/22	15	51.05	18	50.49	51.90	-3	8,837	-0.03%
2022/12/21	6	49.04	6	49.35	49.45	0	8,400	0.00%
2022/12/20	9	48.76	32	48.76	48.20	-23	8,143	-0.28%
2022/12/19	12	48.36	6	48.09	47.60	6	7,937	0.08%
2022/12/16	14	50.28	17	50.98	49.85	-3	7,667	-0.04%
2022/12/15	4	49.60	12	50.00	50.50	-8	7,438	-0.11%
2022/12/14	2	46.63	4	47.50	48.20	-2	7,511	-0.03%
2022/12/13	2	47.35	11	47.54	47.95	-9	7,307	-0.12%
2022/12/12	9	47.31	6	47.43	47.35	3	7,263	0.04%
2022/12/09	4	46.90	8	47.23	47.25	-4	7,285	-0.05%
2022/12/08	1	45.35	1	45.55	45.85	0	7,536	0.00%
2022/12/07	0	45.30	9	45.53	45.30	-9	7,742	-0.12%
2022/12/06	3	45.60	15	45.43	45.00	-12	7,662	-0.16%
2022/12/05	17	46.13	1	46.35	46.25	16	7,609	0.21%
2022/12/02	7	47.66	1	46.65	46.75	6	7,478	0.08%
2022/12/01	4	48.59	8	48.10	48.05	-4	7,426	-0.05%
2022/11/30	0	0.00	12	46.58	46.50	-12	7,236	-0.17%
2022/11/28	11	45.75	8	45.15	45.35	3	7,152	0.04%
2022/11/25	4	45.89	21	45.98	46.50	-17	7,025	-0.24%
2022/11/24	3	44.52	6	44.50	44.50	-3	6,835	-0.04%
2022/11/23	10	43.20	12	43.33	43.30	-2	6,689	-0.03%
2022/11/22	1	42.40	1	42.25	42.35	0	6,665	0.00%
2022/11/21	0	0.00	3	41.87	41.70	-3	6,653	-0.05%
2022/11/17	0	0.00	0.5	43.40	43.45	-0.5	6,635	-0.01%
2022/11/16	14	43.64	47.2	43.39	43.15	-33.2	6,589	-0.50%
2022/11/15	6	42.04	39	42.15	42.30	-33	6,364	-0.52%
2022/11/14	2	41.13	16	40.78	41.20	-14	6,236	-0.22%
2022/11/11	6	38.92	25	39.55	39.60	-19	6,182	-0.31%
2022/11/10	0	0.00	5	38.68	38.50	-5	6,125	-0.08%
2022/11/09	4	37.85	9	38.41	38.25	-5	6,142	-0.08%
2022/11/08	3	38.10	9	38.40	38.20	-6	6,163	-0.10%
2022/11/07	0	0.00	12	37.51	37.80	-12	6,117	-0.20%
2022/11/04	2	36.75	21	36.57	36.65	-19	6,074	-0.31%
2022/11/03	1	34.70	5	34.90	35.30	-4	5,931	-0.07%
2022/11/02	6	35.18	4	35.65	35.25	2	5,945	0.03%
2022/11/01	4	35.10	4	35.60	35.25	0	5,906	0.00%
2022/10/31	11	35.13	0	0.00	35.20	11	5,903	0.19%
2022/10/28	0	0.00	3	36.08	35.70	-3	5,926	-0.05%
2022/10/27	0	0.00	5	35.85	36.35	-5	5,931	-0.08%
2022/10/26	14	35.33	0	0.00	35.50	14	5,976	0.23%
2022/10/25	4	36.40	9	36.60	36.10	-5	5,980	-0.08%
2022/10/24	0	0.00	19	36.41	36.50	-19	6,043	-0.31%
2022/10/21	3	34.97	4	35.00	34.75	-1	5,970	-0.02%
2022/10/20	7	34.33	2	34.40	35.40	5	6,018	0.08%
2022/10/19	6	35.57	9	36.09	35.30	-3	5,981	-0.05%
2022/10/18	5	35.65	6	35.73	35.40	-1	6,013	-0.02%
2022/10/17	13	35.04	3	34.33	35.35	10	6,185	0.16%
2022/10/14	3	36.52	19	36.38	36.15	-16	6,661	-0.24%
2022/10/13	9	35.50	1	35.80	35.45	8	6,761	0.12%
2022/10/12	15	36.44	2	36.30	36.90	13	6,911	0.19%
2022/10/11	4	38.30	1	38.05	37.75	3	6,919	0.04%
2022/10/07	2	39.93	3	40.02	39.65	-1	6,896	-0.01%
2022/10/06	15	39.51	25	39.48	40.10	-10	6,862	-0.15%
2022/10/05	4	39.18	5	39.47	39.10	-1	6,785	-0.01%
2022/10/04	8	37.96	16	38.61	38.75	-8	6,795	-0.12%
2022/10/03	8	36.78	11	37.31	37.35	-3	6,742	-0.04%
2022/09/30	4	35.50	1	35.90	36.50	3	6,774	0.04%
2022/09/29	8	36.64	3	37.10	36.80	5	6,750	0.07%
2022/09/28	9	37.50	7	37.04	36.65	2	6,741	0.03%
2022/09/27	2	38.90	8	38.98	39.10	-6	6,714	-0.09%
2022/09/26	29	39.02	10	39.06	38.45	19	6,742	0.28%
2022/09/23	13	41.18	16	41.16	41.10	-3	6,693	-0.04%
2022/09/22	11	40.92	8	40.91	40.45	3	6,612	0.05%
2022/09/21	30	40.71	45	41.05	41.10	-15	6,460	-0.23%
2022/09/20	6	39.33	1	39.45	39.25	5	6,180	0.08%
2022/09/19	11	38.73	35	39.66	39.00	-24	6,355	-0.38%
2022/09/16	43	40.98	18	40.93	41.05	25	6,414	0.39%
2022/09/15	62	41.36	43	41.47	40.55	19	6,587	0.29%
2022/09/14	26	38.85	63	39.65	39.85	-37	6,586	-0.56%
2022/09/13	0	0.00	3	38.00	38.00	-3	6,587	-0.05%
2022/09/12	1	37.10	2	37.98	37.90	-1	6,890	-0.01%
2022/09/07	5	36.27	18	36.40	37.20	-13	7,174	-0.18%
2022/09/06	3	36.60	7	37.02	36.85	-4	7,214	-0.06%
2022/09/05	1	37.00	1	37.40	36.70	0	7,274	0.00%
2022/09/02	4	37.29	6	37.10	37.00	-2	7,312	-0.03%
2022/09/01	3	37.55	1	37.65	37.55	2	7,339	0.03%
2022/08/31	51	37.66	11	37.85	38.15	40	7,394	0.54%
2022/08/30	7	38.50	8.5	38.34	38.50	-1.5	7,327	-0.02%
2022/08/29	12.1	38.29	38	38.28	38.40	-25.9	7,400	-0.35%
2022/08/26	4.1	40.08	0	0.00	40.20	4.1	7,488	0.05%
2022/08/25	6.2	40.06	0	0.00	39.95	6.2	7,530	0.08%
2022/08/24	0.2	40.25	1	40.31	40.25	-0.8	7,609	-0.01%
2022/08/23	16.1	40.08	0	0.00	40.10	16.1	7,950	0.20%
2022/08/22	14	40.63	5	40.39	40.55	9	8,132	0.11%
2022/08/19	10	42.29	2	41.95	41.95	8	8,296	0.10%
2022/08/18	11	42.93	9	43.00	42.85	2	8,556	0.02%
2022/08/17	9	41.60	28	42.44	42.40	-19	8,576	-0.22%
2022/08/16	7	41.51	5	41.53	41.50	2	8,654	0.02%
2022/08/15	11	41.96	7	42.24	42.30	4	8,896	0.04%
2022/08/12	3	42.25	10	42.43	42.35	-7	9,009	-0.08%
2022/08/11	2	42.05	7	42.20	42.05	-5	9,168	-0.05%
2022/08/10	0	0.00	2	41.85	41.50	-2	9,250	-0.02%
2022/08/09	1	41.40	0	0.00	41.30	1	9,411	0.01%
2022/08/08	0	0.00	10	40.70	40.90	-10	9,665	-0.10%
2022/08/05	2	41.15	1	41.05	41.10	1	9,791	0.01%
2022/08/04	8	40.47	9	40.13	40.45	-1	10,049	-0.01%
2022/08/03	5	41.28	10	40.96	40.85	-5	10,233	-0.05%
2022/08/02	12	41.30	4	41.28	41.30	8	10,482	0.08%
2022/08/01	2	41.60	1	42.05	42.60	1	10,768	0.01%
2022/07/29	19	42.29	4.5	42.25	41.90	14.5	11,141	0.13%
2022/07/28	5	42.49	12	42.38	42.45	-7	11,248	-0.06%
2022/07/27	10	42.14	24	42.38	42.70	-14	11,486	-0.12%
2022/07/26	10	41.71	3	41.75	42.15	7	11,592	0.06%
2022/07/25	26	42.05	3	42.10	42.10	23	11,855	0.19%
2022/07/22	74	42.70	77	42.88	42.85	-3	12,103	-0.02%
2022/07/21	58	42.73	52	43.20	43.30	6	12,295	0.05%
2022/07/20	11	42.17	60	41.46	41.45	-49	12,072	-0.41%
2022/07/19	82	41.46	31	41.29	41.50	51	12,205	0.42%
2022/07/18	20	40.80	30	40.31	40.15	-10	12,501	-0.08%
2022/07/15	23	38.91	0	0.00	38.75	23	13,161	0.17%
2022/07/14	7	39.22	12	39.70	39.80	-5	14,468	-0.03%
2022/07/13	6	39.15	2.3	39.47	38.70	3.8	14,784	0.03%
2022/07/12	11	38.50	0	0.00	38.15	11	14,888	0.07%
2022/07/11	10	40.26	10.1	40.51	40.40	-0.1	15,204	0.00%
2022/07/08	6	40.28	8	40.45	40.60	-2	15,246	-0.01%
2022/07/07	2.1	38.82	0	0.00	39.45	2.1	15,220	0.01%
2022/07/06	3	39.52	6	39.74	39.05	-3	15,215	-0.02%
2022/07/05	34	39.94	19	39.88	40.35	15	15,211	0.10%
2022/07/04	4	39.39	3	38.88	39.55	1	15,179	0.01%
2022/07/01	13	39.65	8	39.43	38.90	5	15,157	0.03%
2022/06/30	8	41.36	9	41.28	41.05	-1	15,084	-0.01%
2022/06/29	18	42.42	14	42.25	42.30	4	15,036	0.03%
2022/06/28	18	43.25	9	43.42	43.50	9	14,977	0.06%
2022/06/27	20	43.80	20	43.67	43.65	0	14,966	0.00%
2022/06/24	32	44.88	26	44.81	44.45	6	14,805	0.04%
2022/06/23	16	44.51	15	44.10	43.85	1	14,697	0.01%
2022/06/22	31	46.33	6	45.43	45.50	25	14,558	0.17%
2022/06/21	9	48.19	5.5	48.62	47.95	3.5	14,233	0.02%
2022/06/20	25	50.00	11	49.10	48.00	14	13,989	0.10%
2022/06/17	14	51.42	23	51.97	51.80	-9	13,700	-0.07%
2022/06/16	18	53.26	7	53.23	52.40	11	13,487	0.08%
2022/06/15	18	55.18	6	54.97	54.60	12	13,433	0.09%
2022/06/14	37	55.65	23	55.91	55.60	14	13,477	0.10%
2022/06/13	5	56.46	2	56.75	56.50	3	13,726	0.02%
2022/06/10	29	57.32	11	57.42	57.20	18	14,145	0.13%
2022/06/09	4	57.85	9	57.77	58.20	-5	14,520	-0.03%
2022/06/08	0	0.00	23	58.40	58.30	-23	14,847	-0.15%
2022/06/07	34	57.94	9	58.08	57.80	25	15,624	0.16%
2022/06/06	29	58.91	14	58.66	58.50	15	15,684	0.10%
2022/06/02	5.3	59.35	1	59.30	59.30	4.3	15,670	0.03%
2022/06/01	11	59.19	16	59.34	59.50	-5	15,733	-0.03%
2022/05/31	131	59.56	112	59.67	59.00	19	15,703	0.12%	大買/大賣/
2022/05/30	55	61.77	41	61.74	61.50	14	15,495	0.09%
2022/05/27	12	61.25	31.1	62.14	62.80	-19.1	15,313	-0.12%
2022/05/26	29	62.15	18	61.65	61.20	11	15,150	0.07%
2022/05/25	10	61.38	13	61.52	61.50	-3	15,064	-0.02%
2022/05/24	11	61.57	9	61.30	61.10	2	15,143	0.01%
2022/05/23	19	61.33	28	61.46	61.30	-9	15,342	-0.06%
2022/05/20	6	59.45	6	59.23	59.00	0	15,223	0.00%
2022/05/19	70	57.52	3	57.40	57.50	67	15,237	0.44%
2022/05/18	32	59.55	13	59.73	59.20	19	15,152	0.13%
2022/05/17	56	59.49	48	60.06	59.40	8	15,086	0.05%
2022/05/16	45	60.19	48	59.80	61.40	-3	14,984	-0.02%
2022/05/13	10	61.04	9	61.33	60.50	1	14,742	0.01%
2022/05/12	83.1	60.85	75	61.40	60.00	8.1	14,645	0.06%
2022/05/11	148	62.60	151	63.43	62.70	-3	14,408	-0.02%	大買/大賣/
2022/05/10	74	64.61	62	64.01	64.70	12	14,364	0.08%
2022/05/09	82	64.67	83	65.50	63.10	-1	14,165	-0.01%
2022/05/06	36.1	65.58	52	65.84	66.00	-15.9	13,914	-0.11%
2022/05/05	25	64.98	17	65.15	65.30	8	13,608	0.06%
2022/05/04	33	64.98	40	65.03	64.20	-7	13,444	-0.05%
2022/05/03	87.1	63.31	45	63.26	63.40	42.1	13,257	0.32%
2022/04/29	40.1	64.27	41	64.31	64.20	-0.9	13,166	-0.01%
2022/04/28	40.1	63.08	28	62.50	62.00	12.1	12,901	0.09%
2022/04/27	21	64.44	29.1	63.77	64.50	-8.1	12,636	-0.06%
2022/04/26	32	63.86	30	65.33	62.80	2	12,335	0.02%
2022/04/25	130	65.67	145.2	66.26	66.30	-15.2	12,021	-0.13%	大買/大賣/
2022/04/22	108	68.87	107	68.52	69.10	1	11,733	0.01%	大買/大賣/
2022/04/21	111	68.94	139.4	68.52	69.50	-28.4	11,261	-0.25%	大買/大賣/
2022/04/20	75	68.37	101.2	67.77	65.90	-26.2	10,553	-0.25%	大賣/
2022/04/19	22.1	63.89	61.1	64.18	64.80	-39	9,265	-0.42%
2022/04/18	18	62.04	57	61.78	62.10	-39	8,963	-0.44%
2022/04/15	20.2	61.80	44	61.83	62.30	-23.8	8,829	-0.27%
2022/04/14	6	59.12	7	59.53	59.80	-1	8,508	-0.01%
2022/04/13	6	57.93	10	58.18	58.10	-4	8,484	-0.05%
2022/04/12	5	56.52	5	56.76	57.10	0	8,474	0.00%
2022/04/11	2	57.00	3	57.47	56.90	-1	8,469	-0.01%
2022/04/08	9	57.47	6	57.82	57.30	3	8,519	0.04%
2022/04/07	5	56.86	7	56.60	56.10	-2	8,560	-0.02%
2022/04/06	13	58.04	0	0.00	58.00	13	8,554	0.15%
2022/04/01	3	59.70	1	59.70	59.90	2	8,629	0.02%
2022/03/31	1	59.90	2	60.05	59.10	-1	8,696	-0.01%
2022/03/30	35	59.17	0	0.00	59.80	35	8,858	0.40%
2022/03/29	12	59.05	0	0.00	58.70	12	9,176	0.13%
2022/03/28	6	58.97	0	0.00	59.00	6	9,565	0.06%
2022/03/25	34	59.75	10	59.30	59.20	24	10,155	0.24%
2022/03/24	3	61.77	6	61.90	62.00	-3	10,372	-0.03%
2022/03/23	4	62.13	5	61.80	61.80	-1	10,790	-0.01%
2022/03/22	32	61.63	10	61.60	61.60	22	10,930	0.20%
2022/03/21	3	61.80	10	62.12	62.40	-7	11,120	-0.06%
2022/03/18	15	61.93	12	61.88	61.70	3	11,220	0.03%
2022/03/17	17.1	62.17	28	62.86	63.40	-10.9	11,268	-0.10%
2022/03/16	22.1	62.47	25.1	63.31	61.60	-3	11,267	-0.03%
2022/03/15	60.2	64.99	43	65.17	62.50	17.2	11,099	0.15%
2022/03/14	17	66.20	22.3	66.78	67.20	-5.3	11,077	-0.05%
2022/03/11	82.2	64.60	88	65.19	65.10	-5.8	10,840	-0.05%
2022/03/10	10	63.96	96.6	64.62	65.60	-86.6	10,814	-0.80%
2022/03/09	13	59.98	11	59.81	59.80	2	10,174	0.02%
2022/03/08	0	0.00	1	60.00	59.10	-1	10,330	-0.01%
2022/03/07	15	60.13	4	60.75	60.60	11	10,318	0.11%
2022/03/04	7	61.60	10.5	61.67	61.50	-3.5	10,302	-0.03%
2022/03/03	4.5	61.13	17.1	61.49	61.80	-12.6	10,289	-0.12%
2022/03/02	7	60.54	8	60.98	60.30	-1	10,282	-0.01%
2022/03/01	7	60.79	9.1	60.92	61.00	-2.1	10,362	-0.02%
2022/02/25	32	61.45	31.1	61.42	60.50	0.9	10,445	0.01%
2022/02/24	12	60.80	11	60.85	59.90	1	10,301	0.01%
2022/02/23	67.1	61.53	68	61.38	61.50	-1	10,203	-0.01%
2022/02/22	27	60.92	9	60.86	60.30	18	9,947	0.18%
2022/02/21	17	61.40	13	61.56	61.10	4	9,883	0.04%
2022/02/18	8	60.76	12.5	60.89	60.90	-4.5	9,838	-0.05%
2022/02/17	2	59.45	3	59.50	59.70	-1	9,848	-0.01%
2022/02/16	3	60.00	59	60.22	60.50	-56	9,907	-0.57%
2022/02/15	3	59.33	5	59.30	59.40	-2	9,999	-0.02%
2022/02/14	15	59.01	19	59.29	58.60	-4	10,179	-0.04%
2022/02/11	2	59.40	5	59.82	59.90	-3	10,341	-0.03%
2022/02/10	49	59.64	6	59.78	59.70	43	10,690	0.40%
2022/02/09	2	58.10	15	57.74	58.30	-13	10,695	-0.12%
2022/02/08	0	0.00	8	57.69	57.90	-8	10,744	-0.07%
2022/02/07	2	56.80	7	55.40	56.80	-5	10,889	-0.05%
2022/01/26	3	53.00	2	52.90	53.10	1	11,253	0.01%
2022/01/25	10.1	53.23	0	0.00	52.10	10.1	11,378	0.09%
2022/01/24	0	0.00	14	54.02	54.80	-14	11,476	-0.12%
2022/01/21	13	55.10	5	55.12	54.80	8	11,632	0.07%
2022/01/20	2	55.30	4.3	55.66	56.00	-2.3	11,782	-0.02%
2022/01/19	17.2	55.87	8.1	55.68	55.20	9.1	11,905	0.08%
2022/01/18	75	57.72	0	0.00	57.60	75	12,050	0.62%
2022/01/17	0	0.00	1	57.50	57.40	-1	12,348	-0.01%
2022/01/14	1	56.90	34	57.84	58.20	-33	12,809	-0.26%
2022/01/13	2	57.95	41	57.89	57.90	-39	12,982	-0.30%
2022/01/12	41.2	57.14	40	57.47	57.00	1.2	13,150	0.01%
2022/01/11	11	58.95	68	58.00	58.30	-57	13,349	-0.43%
2022/01/10	4	58.13	2	58.10	58.10	2	13,970	0.01%
2022/01/07	10	59.13	13	59.17	58.80	-3	14,396	-0.02%
2022/01/06	6	60.85	2	60.80	60.00	4	15,431	0.03%
2022/01/05	0	0.00	0.1	61.10	60.40	-0.1	16,468	0.00%
2022/01/04	40	60.59	4	60.15	60.60	36	17,433	0.21%
2022/01/03	23.1	59.63	21	59.83	60.00	2.1	19,950	0.01%
2021/12/30	4	60.33	0	0.00	60.40	4	20,752	0.02%
2021/12/29	9	61.30	8	61.50	61.10	1	21,392	0.00%
2021/12/28	86.4	61.42	9	61.49	61.00	77.4	22,378	0.35%
2021/12/27	31	61.52	21	61.85	61.20	10	23,881	0.04%
2021/12/24	73	62.55	23	62.76	62.00	50	25,225	0.20%
2021/12/23	37	63.56	38	63.93	63.00	-1	25,739	0.00%
2021/12/22	206	63.95	145	62.87	64.30	61	25,689	0.24%	大買/大賣/
2021/12/21	26	62.38	120	62.06	63.70	-94	25,369	-0.37%	大賣/
2021/12/20	89	60.88	70	61.11	60.40	19	24,862	0.08%
2021/12/17	96	61.16	112	61.27	60.80	-16	24,709	-0.06%	大賣/
2021/12/16	44	59.83	130.4	59.62	59.70	-86.4	24,393	-0.35%	大賣/
2021/12/15	237	60.38	153	58.52	60.00	84	24,326	0.35%	大買/大賣/
2021/12/14	43	58.62	115	58.73	58.30	-72	24,183	-0.30%	大賣/
2021/12/13	20	60.33	35	59.24	60.30	-15	24,095	-0.06%
2021/12/10	7	59.90	127	60.14	60.10	-120	24,122	-0.50%	大賣/鉅額交易
2021/12/09	37	60.20	40	60.44	60.40	-3	24,195	-0.01%
2021/12/08	42.1	60.77	44.1	61.52	60.60	-2	24,358	-0.01%
2021/12/07	10	59.03	21.1	58.78	59.30	-11.1	24,014	-0.05%
2021/12/06	9	58.01	47.1	58.53	57.50	-38.1	23,920	-0.16%
2021/12/03	29	55.99	23	56.00	56.20	6	23,755	0.03%
2021/12/02	17	56.05	24	56.30	56.40	-7	23,998	-0.03%
2021/12/01	7	54.03	59	54.06	55.00	-52	23,914	-0.22%
2021/11/30	1.1	54.26	26	53.39	53.90	-24.9	24,170	-0.10%
2021/11/29	1	52.90	4	52.88	52.50	-3	24,393	-0.01%
2021/11/26	12	52.20	5	52.60	52.00	7	24,668	0.03%
2021/11/25	4.1	54.59	3	54.40	54.20	1.1	24,831	0.00%
2021/11/24	3	54.37	33	54.49	55.00	-30	25,196	-0.12%
2021/11/23	37.1	53.14	36	53.25	52.90	1.1	25,350	0.00%
2021/11/22	6	53.32	18	53.12	53.30	-12	25,787	-0.05%
2021/11/19	15	52.97	2.5	52.58	52.30	12.5	26,379	0.05%
2021/11/18	3.1	53.21	55	53.70	53.50	-51.9	27,876	-0.19%
2021/11/17	34	53.11	13	53.11	53.10	21	27,980	0.08%
2021/11/16	3	54.87	14	55.28	54.80	-11	28,225	-0.04%
2021/11/15	7	54.04	10.5	54.15	54.20	-3.5	28,822	-0.01%
2021/11/12	5	55.06	14	55.04	54.70	-9	29,155	-0.03%
2021/11/11	20	55.53	7	55.96	54.60	13	29,109	0.04%
2021/11/10	8	56.80	9	56.87	56.80	-1	29,053	0.00%
2021/11/09	24	56.29	18	56.38	56.50	6	29,003	0.02%
2021/11/08	8.5	54.59	13	54.45	55.20	-4.5	28,746	-0.02%
2021/11/05	42	53.09	49	53.24	53.60	-7	28,800	-0.02%
2021/11/04	10	54.38	13	54.12	53.10	-3	28,843	-0.01%
2021/11/03	50	54.66	37	54.64	53.90	13	28,869	0.05%
2021/11/02	9	52.81	13	52.70	52.70	-4	28,987	-0.01%
2021/11/01	43	52.35	33	52.70	52.10	10	28,983	0.03%
2021/10/29	24.1	52.60	34	51.83	52.60	-9.9	28,909	-0.03%
2021/10/28	35.1	51.60	30	52.04	51.30	5.1	28,915	0.02%
2021/10/27	28	51.65	24	51.88	51.70	4	29,021	0.01%
2021/10/26	33	52.51	27	52.27	53.20	6	29,449	0.02%
2021/10/25	51	52.32	32	52.94	53.20	19	29,733	0.06%
2021/10/22	55.5	53.01	56.3	54.05	52.00	-0.8	29,803	0.00%
2021/10/21	12.1	56.44	26	56.65	55.80	-13.9	29,602	-0.05%
2021/10/20	66	56.24	35	57.13	56.00	31	29,630	0.10%
2021/10/19	50	56.87	55	57.00	56.50	-5	29,940	-0.02%
2021/10/18	163.1	56.41	89.7	56.09	56.60	73.4	30,269	0.24%	大買/
2021/10/15	227	60.32	47	60.49	60.50	180	30,171	0.60%	大買/鉅額交易
2021/10/14	124.1	60.36	105	60.25	60.00	19.1	30,170	0.06%	大買/大賣/
2021/10/13	222.1	63.61	258	65.75	61.90	-36	29,532	-0.12%	大買/大賣/
2021/10/12	201	66.85	218.5	69.88	65.70	-17.5	30,230	-0.06%	大買/大賣/
2021/10/08	211.3	72.59	324.2	73.04	72.90	-112.9	30,745	-0.37%	大買/大賣/鉅額交易
2021/10/07	49	69.74	179.8	71.08	72.10	-130.8	29,252	-0.45%	大賣/鉅額交易
2021/10/06	80.1	65.97	42.7	66.17	65.60	37.4	29,263	0.13%
2021/10/05	72.1	64.10	70	64.02	66.00	2.1	29,145	0.01%
2021/10/04	130	64.73	126.5	64.78	65.90	3.5	28,809	0.01%	大買/大賣/
2021/10/01	81	65.84	118	64.84	62.90	-37	28,252	-0.13%	大賣/
2021/09/30	74	64.76	57.4	67.10	68.60	16.6	27,943	0.06%
2021/09/29	14	63.59	14	63.48	62.40	0	28,571	0.00%
2021/09/28	8	62.69	11	62.55	62.30	-3	29,643	-0.01%
2021/09/27	9	64.77	2	64.00	63.90	7	31,156	0.02%
2021/09/24	12	65.18	21	65.34	65.00	-9	34,992	-0.03%
2021/09/23	0	0.00	15	64.01	64.00	-15	37,296	-0.04%
2021/09/22	14.1	62.06	5	61.80	62.00	9.1	39,665	0.02%
2021/09/17	25	63.61	21	63.85	63.50	4	42,413	0.01%
2021/09/16	7	63.70	4	63.93	63.50	3	44,810	0.01%
2021/09/15	37.1	63.95	42	63.95	63.90	-4.9	47,675	-0.01%
2021/09/14	17	64.42	14	64.77	63.60	3	49,222	0.01%
2021/09/13	50.5	64.28	47	64.06	63.90	3.5	52,959	0.01%
2021/09/10	18	62.42	52	62.28	62.90	-34	53,114	-0.06%
2021/09/09	55.1	61.87	36	61.74	61.70	19.1	53,750	0.04%
2021/09/08	29	62.39	30	61.89	62.90	-1	54,643	0.00%
2021/09/07	47	63.50	50	63.08	61.70	-3	55,285	-0.01%
2021/09/06	25.2	62.03	27	62.36	61.60	-1.8	55,658	0.00%
2021/09/03	63.7	65.63	76	64.71	63.80	-12.3	56,174	-0.02%
2021/09/02	46.1	65.67	45	66.26	67.20	1.1	56,309	0.00%
2021/09/01	38.5	66.61	44	67.00	65.80	-5.5	56,476	-0.01%
2021/08/31	32	70.41	27	70.47	69.30	5	56,856	0.01%
2021/08/30	44	72.72	42	72.53	70.90	2	57,079	0.00%
2021/08/27	30.6	71.44	48	71.68	70.20	-17.4	57,053	-0.03%
2021/08/26	29.6	73.68	21.5	73.61	72.90	8.1	57,307	0.01%
2021/08/25	64	73.17	70	73.30	74.00	-6	58,239	-0.01%
2021/08/24	198.5	73.14	182	73.35	72.80	16.5	58,124	0.03%	大買/大賣/
2021/08/23	2	68.50	21.4	69.93	70.10	-19.4	57,448	-0.03%
2021/08/20	15.1	62.50	23	62.50	63.80	-7.9	58,353	-0.01%
2021/08/19	75.4	62.87	52	63.06	60.40	23.4	59,070	0.04%
2021/08/18	37	58.40	26	59.88	62.40	11	59,461	0.02%
2021/08/17	8	58.76	14	59.30	57.10	-6	60,462	-0.01%
2021/08/16	28.2	60.17	29	59.56	58.80	-0.8	61,044	0.00%
2021/08/13	14.2	62.15	19	62.40	61.20	-4.8	61,556	-0.01%
2021/08/12	11	61.96	8	61.75	62.60	3	62,214	0.00%
2021/08/11	41	62.16	12	61.78	61.20	29	62,923	0.05%
2021/08/10	13	62.78	8	62.58	62.30	5	62,981	0.01%
2021/08/09	66	63.70	40	63.80	63.00	26	63,482	0.04%
2021/08/06	48	65.72	94	65.68	64.20	-46	63,902	-0.07%
2021/08/05	13	63.62	13.1	63.72	63.10	-0.1	63,763	0.00%
2021/08/04	2	63.95	1	64.50	64.00	1	63,876	0.00%
2021/08/03	11	63.88	12	64.68	63.90	-1	64,567	0.00%
2021/08/02	26	63.25	44.1	63.66	64.50	-18.1	65,142	-0.03%
2021/07/30	91.7	65.29	51	64.81	62.60	40.7	65,383	0.06%
2021/07/29	60	63.83	117.1	65.42	67.20	-57.1	65,268	-0.09%	大賣/
2021/07/28	38	62.59	37	63.20	62.30	1	65,495	0.00%
2021/07/27	32.7	63.74	15	64.04	62.00	17.7	65,896	0.03%
2021/07/26	37.1	65.89	22	66.58	64.10	15.1	67,139	0.02%
2021/07/23	49.1	66.68	60	66.94	67.00	-10.9	67,620	-0.02%
2021/07/22	109	64.42	83.5	63.94	64.90	25.5	67,897	0.04%	大買/
2021/07/21	86	66.05	45	66.22	65.00	41	68,700	0.06%
2021/07/20	119.4	68.15	27	68.47	67.90	92.4	69,019	0.13%	大買/
2021/07/19	33	71.10	23	70.83	70.60	10	69,684	0.01%
2021/07/16	370.3	72.03	430.5	73.02	71.00	-60.2	70,256	-0.09%	大買/大賣/
2021/07/15	269.5	71.97	309	72.52	73.90	-39.5	69,495	-0.06%	大買/大賣/
2021/07/14	141.1	68.37	127	67.54	67.20	14.1	69,104	0.02%	大買/大賣/
2021/07/13	122.8	69.32	237.2	69.56	69.50	-114.4	68,429	-0.17%	大買/大賣/鉅額交易
2021/07/12	108	73.58	100	73.36	71.80	8	67,993	0.01%	大買/
2021/07/09	90.1	73.92	119	73.83	72.10	-29	67,505	-0.04%	大賣/
2021/07/08	114.2	75.86	113.6	76.46	76.00	0.6	67,084	0.00%	大買/大賣/
2021/07/07	201.3	76.13	217	76.28	75.60	-15.7	66,212	-0.02%	大買/大賣/
2021/07/06	216.3	78.42	165	78.57	77.00	51.3	65,280	0.08%	大買/大賣/
2021/07/05	150.1	79.00	131.2	79.22	78.00	18.9	64,163	0.03%	大買/大賣/
2021/07/02	238.2	86.94	187.4	87.65	84.50	50.8	62,931	0.08%	大買/大賣/
2021/07/01	602.5	91.72	505.1	91.75	88.70	97.4	61,490	0.16%	大買/大賣/
2021/06/30	279	86.24	315.4	86.63	89.10	-36.4	57,706	-0.06%	大買/大賣/
2021/06/29	478.1	85.78	417	86.51	83.00	61.1	55,515	0.11%	大買/大賣/
2021/06/28	222.1	83.05	240.2	83.85	85.00	-18.2	53,345	-0.03%	大買/大賣/
2021/06/25	558.4	80.36	565	79.99	79.00	-6.6	50,615	-0.01%	大買/大賣/
2021/06/24	398.1	78.04	737	77.72	77.70	-338.9	48,291	-0.70%	大買/大賣/鉅額交易
2021/06/23	375.1	76.30	118	76.08	74.50	257.1	45,419	0.57%	大買/大賣/鉅額交易
2021/06/22	401.4	81.68	427.4	81.63	82.70	-26	43,824	-0.06%	大買/大賣/
2021/06/21	57	75.58	34	75.60	75.60	23	40,035	0.06%
2021/06/18	21	66.44	118.6	68.16	68.80	-97.6	39,777	-0.25%	大賣/
2021/06/17	136.6	61.65	187	61.82	62.60	-50.4	39,449	-0.13%	大買/大賣/
2021/06/16	129	60.48	64.5	60.53	58.60	64.5	38,616	0.17%	大買/
2021/06/15	124	60.46	150.3	60.78	61.20	-26.3	37,964	-0.07%	大買/大賣/
2021/06/11	150	58.62	222	58.29	58.30	-72	37,224	-0.19%	大買/大賣/
2021/06/09	215.1	55.44	226	55.49	55.10	-11	36,302	-0.03%	大買/大賣/
2021/06/08	140	58.24	68	59.10	57.20	72	35,860	0.20%	大買/
2021/06/07	132.6	56.74	258	57.08	57.20	-125.5	35,212	-0.36%	大買/大賣/鉅額交易
2021/06/04	184.1	59.54	204	59.93	59.00	-20	34,757	-0.06%	大買/大賣/
2021/06/03	138.2	61.98	269	62.10	61.30	-130.8	34,450	-0.38%	大買/大賣/鉅額交易
2021/06/02	365.2	63.06	361.9	62.51	61.60	3.2	34,207	0.01%	大買/大賣/
2021/06/01	350.3	60.35	217.2	59.56	61.00	133.1	32,922	0.40%	大買/大賣/鉅額交易
2021/05/31	208.3	60.63	336	61.16	59.80	-127.7	32,520	-0.39%	大買/大賣/鉅額交易
2021/05/28	171.5	59.53	192.3	60.58	60.40	-20.8	31,635	-0.07%	大買/大賣/
2021/05/27	157.3	58.80	173	58.67	58.30	-15.7	30,551	-0.05%	大買/大賣/
2021/05/26	111.2	57.87	81.2	58.56	57.10	30	29,473	0.10%	大買/
2021/05/25	154.1	56.83	126	56.30	57.50	28.1	28,382	0.10%	大買/大賣/
2021/05/24	35.1	53.91	72	55.02	55.90	-36.9	26,966	-0.14%
2021/05/21	90	48.73	76	49.02	50.90	14	26,332	0.05%
2021/05/20	95.1	49.32	89	49.05	46.35	6.1	25,730	0.02%
2021/05/19	130	49.40	120	49.48	51.10	10	24,989	0.04%	大買/大賣/
2021/05/18	22	46.95	45	47.14	47.65	-23	24,375	-0.09%
2021/05/17	58	44.35	33	43.59	43.35	25	24,091	0.10%
2021/05/14	68	49.97	78	49.32	47.45	-10	23,447	-0.04%
2021/05/13	25	52.89	66	52.78	52.70	-41	22,766	-0.18%
2021/05/12	53	60.84	35	58.99	58.50	18	22,337	0.08%
2021/05/11	103	66.15	37	63.68	65.00	66	22,097	0.30%	大買/
2021/05/10	115	67.24	165.1	66.60	67.80	-50.1	21,344	-0.23%	大買/大賣/
2021/05/07	35	62.77	22	63.81	64.80	13	20,635	0.06%
2021/05/06	37	63.11	32	63.71	62.90	5	20,145	0.02%
2021/05/05	57	63.56	61	63.44	61.90	-4	19,705	-0.02%
2021/05/04	51.5	64.91	25	68.33	63.20	26.5	18,995	0.14%
2021/05/03	180	73.55	152	74.14	70.20	28	18,251	0.15%	大買/大賣/
2021/04/29	46	66.90	76	67.57	70.20	-30	16,779	-0.18%
2021/04/28	40	69.37	58	69.46	68.00	-18	16,142	-0.11%
2021/04/27	86	71.00	90	71.29	69.00	-4	15,420	-0.03%
2021/04/26	94	66.25	65.1	65.77	67.90	28.9	14,104	0.20%
2021/04/23	81	63.46	89	63.16	61.80	-8	13,310	-0.06%
2021/04/22	82	65.99	65.1	66.17	63.70	17	12,385	0.14%
2021/04/21	69.1	60.11	121	61.07	61.90	-51.9	11,585	-0.45%	大賣/
2021/04/20	73.1	55.74	141	56.04	56.30	-67.9	10,663	-0.64%	大賣/
2021/04/19	24	50.18	55	51.78	52.40	-31	9,741	-0.32%
2021/04/16	21	46.03	32	46.41	47.65	-11	9,682	-0.11%
2021/04/15	43	43.71	2	43.60	43.35	41	9,396	0.44%
2021/04/14	125	43.35	39	42.94	44.00	86	9,501	0.91%	大買/
2021/04/13	23	43.40	36	43.61	43.00	-13	9,410	-0.14%
2021/04/12	49	42.77	21	43.01	42.50	28	9,563	0.29%
2021/04/09	32.6	41.90	14	41.54	41.85	18.6	9,633	0.19%
2021/04/08	11	41.92	35	42.68	42.85	-24	9,609	-0.25%
2021/04/07	40	41.83	18	42.04	42.05	22	9,684	0.23%
2021/04/06	11	41.96	28	42.41	42.05	-17	10,351	-0.16%
2021/04/01	32	42.09	35.7	42.16	42.35	-3.7	10,740	-0.03%
2021/03/31	29	40.49	92	40.80	41.30	-63	10,602	-0.59%
2021/03/30	0	0.00	6	39.40	39.55	-6	10,389	-0.06%
2021/03/29	8	38.85	18	39.07	39.40	-10	10,483	-0.10%
2021/03/26	0	0.00	10	37.93	37.90	-10	11,037	-0.09%
2021/03/25	11	37.67	2	37.85	37.35	9	11,832	0.08%
2021/03/24	3	38.60	6	38.83	38.75	-3	12,308	-0.02%
2021/03/23	9	38.76	12	38.63	38.80	-3	12,204	-0.02%
2021/03/22	68	39.25	56	39.60	39.00	12	12,070	0.10%
2021/03/19	104	38.35	69	38.50	37.70	35	11,858	0.30%	大買/
2021/03/18	8	38.24	74	38.04	38.00	-66	11,738	-0.56%
2021/03/17	3	37.07	44	37.40	37.65	-41	11,566	-0.35%
2021/03/16	3	37.23	7	37.28	37.30	-4	11,595	-0.03%
2021/03/15	45	37.69	198.5	37.55	37.75	-153.5	11,624	-1.32%	大賣/鉅額交易
2021/03/12	2.3	36.52	19	36.61	36.70	-16.7	11,686	-0.14%
2021/03/11	6	36.16	1	37.00	36.40	5	11,654	0.04%
2021/03/10	14	36.53	12	36.68	36.50	2	11,607	0.02%
2021/03/09	37	36.43	107	36.58	36.70	-70	11,573	-0.60%	大賣/
2021/03/08	56	36.76	39	37.08	35.50	17	11,480	0.15%
2021/03/05	9	35.97	6	35.81	36.00	3	11,213	0.03%
2021/03/04	2	35.38	21	35.52	35.85	-19	11,110	-0.17%
2021/03/03	3	34.40	6	34.70	34.70	-3	11,027	-0.03%
2021/03/02	13	34.10	11	34.71	33.60	2	11,075	0.02%
2021/02/26	8	34.39	6	34.61	34.65	2	11,162	0.02%
2021/02/25	0	0.00	15	34.83	35.00	-15	11,171	-0.13%
2021/02/24	1.2	34.47	5	34.52	34.55	-3.8	11,196	-0.03%
2021/02/23	4	35.11	8	35.33	35.10	-4	11,178	-0.04%
2021/02/22	15	35.54	3	35.50	35.15	12	11,115	0.11%
2021/02/19	4	34.18	4	34.96	35.15	0	11,105	0.00%
2021/02/18	9	35.54	14	35.30	35.25	-5	11,037	-0.05%
2021/02/17	2	33.10	0	0.00	33.15	2	10,811	0.02%
2021/02/05	0	0.00	1	32.00	32.50	-1	10,788	-0.01%
2021/02/04	2	32.15	5	32.41	32.45	-3	10,781	-0.03%
2021/02/03	4	32.75	4	33.00	32.55	0	10,813	0.00%
2021/02/02	5	32.77	3	32.90	33.00	2	10,856	0.02%
2021/02/01	10	32.05	6	31.93	32.05	4	10,888	0.04%
2021/01/29	15	31.49	0	0.00	31.25	15	10,869	0.14%
2021/01/28	15	32.54	5	32.63	32.40	10	10,763	0.09%
2021/01/27	14	33.29	16	33.35	33.05	-2	10,715	-0.02%
2021/01/26	5	33.90	0	0.00	33.60	5	10,666	0.05%
2021/01/25	5	34.33	0	0.00	34.30	5	10,635	0.05%
2021/01/22	0	0.00	3	34.25	34.35	-3	10,595	-0.03%
2021/01/21	4	33.90	2	33.65	33.50	2	10,546	0.02%
2021/01/20	56	34.07	4	33.80	33.50	52	10,467	0.50%
2021/01/19	10	34.76	29	35.05	35.25	-19	10,383	-0.18%
2021/01/18	27	33.90	25	34.06	34.70	2	10,359	0.02%
2021/01/15	52	35.33	28	35.05	34.95	24	10,260	0.23%
2021/01/14	69	36.63	20	36.81	36.70	49	10,091	0.49%
2021/01/13	15	35.95	5	36.10	36.00	10	9,885	0.10%
2021/01/12	74	36.27	22	36.22	35.55	52	9,816	0.53%
2021/01/11	69	37.44	22	37.66	37.40	47	9,620	0.49%
2021/01/08	2	35.15	183	35.60	35.80	-181	9,343	-1.94%	大賣/鉅額交易
2021/01/07	22	34.68	69	34.88	34.80	-47	9,238	-0.51%
2021/01/06	33	36.20	11	36.91	35.75	22	9,102	0.24%
2021/01/05	24	37.35	33	37.61	37.15	-9	8,961	-0.10%
2021/01/04	31	37.06	30	37.08	36.70	1	8,698	0.01%
2020/12/31	15	36.71	9	37.14	36.90	6	8,539	0.07%
2020/12/30	30	35.95	16	36.83	36.95	14	8,477	0.17%
2020/12/29	54	37.98	55	37.70	36.90	-1	8,518	-0.01%
2020/12/28	50	36.58	48	37.00	37.15	2	7,947	0.03%
2020/12/25	11	35.01	12	34.95	35.00	-1	7,362	-0.01%
2020/12/24	7	34.51	2	34.30	34.20	5	7,220	0.07%
2020/12/23	14	33.69	12	34.00	34.65	2	7,166	0.03%
2020/12/22	188	36.94	69	34.57	34.35	119	6,956	1.71%	大買/鉅額交易
2020/12/21	91	36.21	56	36.51	36.65	35	6,260	0.56%
2020/12/18	34	33.53	59	33.64	34.00	-25	5,401	-0.46%
2020/12/17	0	0.00	7	32.35	32.50	-7	4,813	-0.15%
2020/12/16	4	31.93	6	32.14	32.20	-2	4,752	-0.04%
2020/12/15	35	31.98	16	32.29	31.60	19	4,656	0.41%
2020/12/14	12	31.09	8	31.51	32.00	4	4,428	0.09%
2020/12/11	11	30.71	0	0.00	30.95	11	4,338	0.25%
2020/12/10	2	31.15	19	31.89	31.10	-17	4,297	-0.40%
2020/12/09	7	31.51	12	31.74	31.70	-5	4,213	-0.12%
2020/12/08	6	32.39	15	32.26	31.55	-9	4,110	-0.22%
2020/12/07	1	31.10	26	31.33	31.30	-25	3,815	-0.66%
2020/12/04	5	31.26	4	31.33	31.40	1	3,785	0.03%
2020/12/03	6	30.85	0	0.00	30.75	6	3,754	0.16%
2020/12/02	4	31.00	2.1	31.19	30.90	1.9	3,783	0.05%
2020/12/01	7	30.86	1	30.90	30.95	6	3,768	0.16%
2020/11/30	7	31.48	0	0.00	31.40	7	3,783	0.18%
2020/11/27	3	31.97	15	31.74	32.00	-12	3,709	-0.32%
2020/11/26	1	31.35	1.4	31.48	31.55	-0.4	3,637	-0.01%
2020/11/25	5	31.10	8.1	31.10	31.05	-3.1	3,586	-0.09%
2020/11/24	0	0.00	2	30.55	30.55	-2	3,449	-0.06%
2020/11/23	2	30.25	2	30.50	30.30	0	3,411	0.00%
2020/11/20	1	29.85	19	30.00	29.95	-18	3,366	-0.53%
2020/11/19	5	29.94	0	0.00	30.00	5	3,364	0.15%
2020/11/18	1	29.95	4	30.04	30.05	-3	3,337	-0.09%
2020/11/16	2	29.70	0	0.00	29.35	2	3,277	0.06%
2020/11/13	8	29.20	0	0.00	29.50	8	3,272	0.24%
2020/11/12	2	29.30	0	0.00	29.25	2	3,267	0.06%
2020/11/11	2	29.55	5	29.62	29.75	-3	3,267	-0.09%
2020/11/10	16	29.32	2	29.63	29.15	14	3,240	0.43%
2020/11/09	7	28.82	1	29.40	28.70	6	3,173	0.19%
2020/11/06	1	28.75	0	0.00	28.80	1	3,117	0.03%
2020/11/03	0	0.00	1	29.00	28.95	-1	3,189	-0.03%
2020/11/02	1	28.85	0	0.00	28.80	1	3,205	0.03%
2020/10/30	0	0.00	4	28.96	29.00	-4	3,194	-0.13%
2020/10/29	3	28.73	40	29.00	29.00	-37	3,176	-1.16%
2020/10/28	11	29.34	0	0.00	29.25	11	3,157	0.35%
2020/10/27	8	29.69	3	29.70	29.70	5	3,138	0.16%
2020/10/26	49	30.13	8	30.20	30.10	41	3,122	1.31%
2020/10/23	2	29.50	1	29.50	29.50	1	3,061	0.03%
2020/10/21	0	0.00	2	29.30	29.30	-2	3,065	-0.07%
2020/10/20	3	29.07	3	28.90	29.00	0	3,062	0.00%
2020/10/19	2	29.05	0	0.00	29.00	2	3,042	0.07%
2020/10/16	1	29.00	1	29.35	29.20	0	3,014	0.00%
2020/10/15	8	29.03	0	0.00	29.35	8	2,959	0.27%
2020/10/14	4	29.49	3	29.45	29.50	1	2,865	0.03%
2020/10/12	13	30.32	2	30.10	30.00	11	2,713	0.41%
2020/10/08	3	31.22	1	31.30	31.00	2	2,643	0.08%
2020/10/07	14	31.69	3	32.10	32.00	11	2,543	0.43%
2020/10/06	13	32.51	12	31.97	32.75	1	2,420	0.04%
2020/10/05	7	31.51	14	31.63	32.90	-7	2,163	-0.32%
2020/09/30	1	29.90	1	30.00	29.95	0	1,906	0.00%
2020/09/29	1	29.95	8	30.56	29.95	-7	1,922	-0.36%
2020/09/28	3	30.30	14.3	29.91	30.05	-11.3	1,914	-0.59%
2020/09/25	5	28.84	0	0.00	28.55	5	1,851	0.27%
2020/09/24	1	28.10	2	28.00	28.00	-1	1,862	-0.05%
2020/09/23	2	28.43	1	28.55	28.35	1	1,842	0.05%
2020/09/22	2	28.78	0	0.00	28.70	2	1,927	0.10%
2020/09/21	1	29.00	0	0.00	29.15	1	1,969	0.05%
2020/09/18	2	28.95	2	29.20	28.95	0	2,009	0.00%
2020/09/16	2	29.13	0	0.00	29.20	2	2,019	0.10%
2020/09/15	2	29.25	0	0.00	29.40	2	2,035	0.10%
2020/09/11	1	29.80	0	0.00	29.60	1	2,106	0.05%
2020/09/10	0	0.00	2	30.05	30.10	-2	2,118	-0.09%
2020/09/07	10	31.27	4	31.18	31.25	6	2,109	0.28%
2020/09/04	2	30.00	59	30.23	30.40	-57	2,081	-2.74%
2020/09/03	0	0.00	32	30.36	30.45	-32	2,084	-1.53%
2020/09/02	2	29.68	0	0.00	29.70	2	2,067	0.10%
2020/09/01	2	29.75	2	29.80	29.70	0	2,100	0.00%
2020/08/31	54	29.95	0	0.00	30.00	54	2,144	2.52%
2020/08/27	2	29.40	0	0.00	29.35	2	2,166	0.09%
2020/08/26	0	0.00	3	29.72	29.80	-3	2,184	-0.14%
2020/08/25	0	0.00	2	29.68	29.70	-2	2,186	-0.09%
2020/08/24	0	0.00	1	29.00	29.25	-1	2,178	-0.05%
2020/08/21	3	29.22	0	0.00	29.15	3	2,189	0.14%
2020/08/20	7	28.56	1	28.60	28.75	6	2,191	0.27%
2020/08/19	0	0.00	2	29.75	29.75	-2	2,195	-0.09%
2020/08/18	18	29.66	3	29.67	29.65	15	2,198	0.68%
2020/08/17	0	0.00	2	30.00	29.90	-2	2,194	-0.09%
2020/08/14	0	0.00	2	29.73	29.70	-2	2,191	-0.09%
2020/08/12	5	29.06	2	29.40	29.05	3	2,193	0.14%
2020/08/11	26	29.99	3	29.92	29.80	23	2,177	1.06%
2020/08/10	0	0.00	9	29.07	29.50	-9	2,128	-0.42%
2020/08/07	15	27.90	1	28.05	27.85	14	2,083	0.67%
2020/08/06	3	27.78	1	28.00	27.95	2	2,096	0.10%
2020/08/05	1	27.60	6	27.78	27.95	-5	2,107	-0.24%
2020/08/04	2	27.30	2	27.38	27.30	0	2,124	0.00%
2020/08/03	1	27.30	4	27.33	27.30	-3	2,168	-0.14%
2020/07/31	1	27.45	2	27.63	27.75	-1	2,174	-0.05%
2020/07/29	1	27.00	1.5	27.17	26.80	-0.5	2,221	-0.02%
2020/07/28	6	26.87	0	0.00	26.35	6	2,246	0.27%
2020/07/27	1	27.50	1	27.55	27.25	0	2,280	0.00%
2020/07/24	4	28.19	0	0.00	28.00	4	2,311	0.17%
2020/07/23	3	28.67	0	0.00	28.55	3	2,319	0.13%
2020/07/21	1	29.00	3	29.10	29.15	-2	2,358	-0.08%
2020/07/15	0	0.00	4	28.95	29.05	-4	2,550	-0.16%
2020/07/14	3	28.62	5	28.60	28.55	-2	2,576	-0.08%
2020/07/13	0	0.00	6	28.95	28.85	-6	2,589	-0.23%
2020/07/10	8	29.04	0	0.00	28.95	8	2,632	0.30%
2020/07/09	23	29.87	11	29.80	29.75	12	2,620	0.46%
2020/07/08	20	30.13	5	30.30	30.15	15	2,602	0.58%
2020/07/07	14	30.34	4	30.55	30.45	10	2,586	0.39%
2020/07/06	3	30.05	1	30.05	30.10	2	2,550	0.08%
2020/07/03	0	0.00	5	29.90	29.80	-5	2,557	-0.20%
2020/07/01	17	29.80	0	0.00	29.50	17	2,566	0.66%
2020/06/30	1	31.25	0	0.00	31.30	1	2,488	0.04%
2020/06/29	19	30.95	1	31.15	30.90	18	2,444	0.74%
2020/06/23	1	30.90	0	0.00	30.90	1	2,395	0.04%
2020/06/22	2	30.88	1	31.30	30.85	1	2,401	0.04%
2020/06/19	25	31.10	8	31.46	30.90	17	2,397	0.71%
2020/06/18	0	0.00	3	31.38	31.05	-3	2,371	-0.13%
2020/06/17	12	31.01	1	31.05	30.85	11	2,346	0.47%
2020/06/16	0	0.00	2	30.70	30.65	-2	2,341	-0.09%
2020/06/15	1	30.50	0	0.00	30.45	1	2,400	0.04%
2020/06/12	3	29.88	2	29.60	30.40	1	2,415	0.04%
2020/06/11	9	30.56	0	0.00	30.10	9	2,429	0.37%
2020/06/10	4	30.96	0	0.00	31.00	4	2,408	0.17%
2020/06/09	14.5	30.96	0	0.00	31.05	14.5	2,405	0.60%
2020/06/08	19	31.44	7	31.49	31.35	12	2,366	0.51%
2020/06/05	1	32.05	12	31.90	32.05	-11	2,369	-0.46%
2020/06/04	3	31.00	3	31.10	31.15	0	2,331	0.00%
2020/06/03	0	0.00	33	30.58	30.60	-33	2,321	-1.42%
2020/06/02	2	30.10	5	29.92	30.00	-3	2,306	-0.13%
2020/06/01	4	29.58	10	29.53	29.60	-6	2,295	-0.26%
2020/05/27	5	29.40	0	0.00	29.40	5	2,315	0.22%
2020/05/25	0	0.00	7	28.90	29.00	-7	2,283	-0.31%
2020/05/21	4	28.50	0	0.00	28.65	4	2,269	0.18%
2020/05/15	6	28.00	0	0.00	28.00	6	2,242	0.27%
2020/05/14	2	28.10	0	0.00	28.10	2	2,250	0.09%
2020/05/13	11	28.24	6	28.30	28.30	5	2,277	0.22%
2020/05/12	9	28.60	4	28.60	28.55	5	2,290	0.22%
2020/05/11	13	28.86	0	0.00	28.90	13	2,287	0.57%
2020/05/08	10	29.17	2	28.90	28.85	8	2,279	0.35%
2020/05/06	15	29.05	5	29.18	29.25	10	2,262	0.44%
2020/05/05	3	28.95	0	0.00	29.05	3	2,253	0.13%
2020/05/04	1	28.90	2	28.95	28.90	-1	2,251	-0.04%
2020/04/30	5	29.23	3	29.30	29.55	2	2,225	0.09%
2020/04/28	0	0.00	9	28.73	28.95	-9	2,141	-0.42%
2020/04/27	2	28.55	24	28.48	28.50	-22	2,132	-1.03%
2020/04/22	4	27.88	0	0.00	28.20	4	2,037	0.20%
2020/04/21	6	28.78	5	28.81	28.45	1	2,010	0.05%
2020/04/17	1	28.70	3	28.70	28.40	-2	1,875	-0.11%
2020/04/16	8	28.07	0	0.00	28.35	8	1,846	0.43%
2020/04/15	3	28.50	0	0.00	28.45	3	1,830	0.16%
2020/04/13	0	0.00	6	27.36	27.50	-6	1,778	-0.34%
2020/04/08	8	27.05	2	27.00	27.10	6	1,755	0.34%
2020/04/07	14	26.77	4	26.63	26.75	10	1,737	0.58%
2020/04/06	0	0.00	7	26.30	26.55	-7	1,716	-0.41%
2020/04/01	20.3	26.60	3	26.43	26.55	17.3	1,706	1.01%
2020/03/31	0	0.00	1	25.90	26.00	-1	1,690	-0.06%
2020/03/30	1	24.95	5	25.00	25.50	-4	1,674	-0.24%
2020/03/27	1	25.40	2	25.65	25.55	-1	1,672	-0.06%
2020/03/25	1	24.95	3	24.73	24.80	-2	1,641	-0.12%
2020/03/24	14	24.24	0	0.00	23.95	14	1,621	0.86%
2020/03/23	11	23.32	1	23.50	23.50	10	1,597	0.63%
2020/03/20	16	23.87	2	23.73	24.00	14	1,589	0.88%
2020/03/19	20	22.81	7	23.97	22.45	13	1,547	0.84%
2020/03/18	4	25.00	5	25.03	24.90	-1	1,469	-0.07%
2020/03/17	7	25.39	1	25.20	25.00	6	1,440	0.42%
2020/03/16	3	26.05	2	26.85	26.00	1	1,402	0.07%
2020/03/13	9	26.14	23	26.34	27.15	-14	1,373	-1.02%
2020/03/12	6	28.23	1	28.25	28.20	5	1,320	0.38%
2020/03/11	3	28.93	6	28.98	28.85	-3	1,294	-0.23%
2020/03/10	2	27.45	5	27.40	27.85	-3	1,260	-0.24%
2020/03/09	14	28.25	10	28.10	28.00	4	1,233	0.32%
2020/03/06	2	28.75	0	0.00	28.70	2	1,228	0.16%
2020/03/05	5	28.90	0	0.00	29.10	5	1,217	0.41%
2020/03/04	1	28.85	0	0.00	28.80	1	1,213	0.08%
2020/03/03	4	29.24	0	0.00	29.00	4	1,199	0.33%
2020/03/02	5	29.03	0	0.00	29.00	5	1,194	0.42%
2020/02/27	1	29.30	0	0.00	29.30	1	1,186	0.08%
2020/02/24	2	29.75	0	0.00	29.80	2	1,160	0.17%
2020/02/20	1	30.20	1	30.20	30.20	0	1,171	0.00%
2020/02/19	3	29.88	5	29.65	29.85	-2	1,161	-0.17%
2020/02/18	1	29.35	0	0.00	29.35	1	1,158	0.09%
2020/02/17	2	29.23	0	0.00	29.10	2	1,164	0.17%
2020/02/13	2	29.75	2	29.95	29.55	0	1,118	0.00%
2020/02/12	9	29.70	0	0.00	29.45	9	1,108	0.81%
2020/02/11	2	29.53	3	29.60	29.50	-1	1,091	-0.09%
2020/02/10	4	29.40	1	29.65	29.35	3	1,101	0.27%
2020/02/07	2	29.83	0	0.00	29.80	2	1,096	0.18%
2020/02/06	1	30.00	0	0.00	30.20	1	1,109	0.09%
2020/02/05	2	29.98	0	0.00	30.00	2	1,105	0.18%
2020/02/04	0	0.00	1	30.50	30.50	-1	1,091	-0.09%
2020/02/03	2	30.05	0	0.00	30.10	2	1,094	0.18%
2020/01/31	3	30.90	0	0.00	30.75	3	1,090	0.28%
2020/01/30	1	31.10	90	30.52	30.30	-89	1,101	-8.08%
2020/01/17	1	32.00	5	31.95	32.05	-4	1,095	-0.36%
2020/01/14	2	31.90	0	0.00	31.70	2	1,163	0.17%
2020/01/08	1	32.25	0	0.00	32.35	1	1,266	0.08%
2020/01/06	5	32.82	0	0.00	32.80	5	1,379	0.36%
2019/12/30	1	33.05	1	33.10	33.05	0	1,506	0.00%
2019/12/27	1	33.20	1	33.20	33.10	0	1,531	0.00%
2019/12/24	2	33.25	0	0.00	33.20	2	1,603	0.12%
2019/12/23	1	33.65	0	0.00	33.70	1	1,630	0.06%
2019/12/19	3	33.55	4	33.79	33.80	-1	1,665	-0.06%
2019/12/18	1	33.50	2	33.68	33.80	-1	1,711	-0.06%
2019/12/17	0	0.00	1	33.40	33.50	-1	1,755	-0.06%
2019/12/13	1	33.00	0	0.00	33.10	1	1,782	0.06%
2019/12/12	1.2	33.24	0	0.00	33.35	1.2	1,780	0.07%
2019/12/11	4	33.51	0	0.00	33.45	4	1,783	0.22%
2019/12/05	0	0.00	1	34.15	34.15	-1	1,851	-0.05%
2019/12/04	0	0.00	1	34.35	34.35	-1	1,886	-0.05%
2019/12/03	0	0.00	3	34.18	34.35	-3	1,899	-0.16%
2019/12/02	0.3	33.50	1	33.65	33.50	-0.7	1,911	-0.04%
2019/11/28	0.5	33.80	0	0.00	33.80	0.5	2,045	0.02%
2019/11/27	0	0.00	1	34.10	33.85	-1	2,075	-0.05%
2019/11/26	0	0.00	3	33.85	34.00	-3	2,131	-0.14%
2019/11/25	0	0.00	6	33.33	33.60	-6	2,136	-0.28%
2019/11/21	0	0.00	1	32.80	33.15	-1	2,150	-0.05%
2019/11/20	2	32.70	0	0.00	33.00	2	2,161	0.09%
2019/11/18	1	32.95	0	0.00	32.95	1	2,188	0.05%
2019/11/15	7	32.76	0	0.00	32.70	7	2,212	0.32%
2019/11/14	1	32.65	0	0.00	32.65	1	2,236	0.04%
2019/11/13	2	32.88	0	0.00	32.95	2	2,263	0.09%
2019/11/12	1	32.95	0	0.00	33.05	1	2,283	0.04%
2019/11/11	2	33.13	0	0.00	33.05	2	2,315	0.09%
2019/11/08	1	33.45	0	0.00	33.60	1	2,321	0.04%
2019/11/07	2	33.60	0	0.00	33.80	2	2,336	0.09%
2019/11/05	0	0.00	2.1	34.50	34.40	-2.1	2,362	-0.09%
2019/11/04	0	0.00	1	33.75	33.75	-1	2,367	-0.04%
2019/11/01	1	33.75	0	0.00	33.65	1	2,380	0.04%
2019/10/31	1	33.95	0	0.00	33.85	1	2,417	0.04%
2019/10/30	2	34.15	1	34.40	34.40	1	2,439	0.04%
2019/10/29	1	34.05	0	0.00	34.00	1	2,440	0.04%
2019/10/28	0	0.00	5	34.00	33.95	-5	2,459	-0.20%
2019/10/25	6	33.55	0	0.00	33.50	6	2,499	0.24%
2019/10/23	3	33.57	2	33.65	33.50	1	2,635	0.04%
2019/10/22	6	33.97	0	0.00	34.10	6	2,739	0.22%
2019/10/21	0	0.00	2	33.90	33.95	-2	2,878	-0.07%
2019/10/18	2	33.08	0	0.00	33.85	2	3,136	0.06%
2019/10/17	1	33.45	0	0.00	33.55	1	3,209	0.03%
2019/10/16	5	33.64	0	0.00	33.45	5	3,352	0.15%
2019/10/15	5	34.00	0	0.00	34.10	5	3,325	0.15%
2019/10/14	0	0.00	6	34.66	34.90	-6	3,297	-0.18%
2019/10/09	1	32.90	2	33.55	33.55	-1	3,220	-0.03%
2019/10/08	3	33.13	0	0.00	33.00	3	3,176	0.09%
2019/10/07	10	33.79	1	33.90	33.95	9	3,141	0.29%
2019/10/04	2	33.05	2	33.10	32.85	0	3,138	0.00%
2019/09/27	1	33.30	0	0.00	33.55	1	3,110	0.03%
2019/09/26	0	0.00	1	33.95	33.70	-1	3,103	-0.03%
2019/09/25	10	34.10	2	33.80	34.25	8	3,088	0.26%
2019/09/23	5	33.03	0	0.00	33.05	5	3,055	0.16%
2019/09/19	1	33.90	0	0.00	34.00	1	2,976	0.03%
2019/09/16	1	34.50	0	0.00	34.65	1	2,979	0.03%
2019/09/11	0	0.00	1	34.75	34.35	-1	2,959	-0.03%
2019/09/10	5	34.73	0	0.00	34.35	5	2,947	0.17%
2019/09/06	5	35.00	10	35.03	35.00	-5	2,906	-0.17%
2019/09/05	3	36.00	3	36.05	35.80	0	2,863	0.00%
2019/09/04	0	0.00	3	35.93	35.90	-3	2,835	-0.11%
2019/09/03	0	0.00	10	36.34	36.25	-10	2,792	-0.36%
2019/09/02	0	0.00	6	35.86	35.90	-6	2,702	-0.22%
2019/08/30	5	34.58	0	0.00	34.55	5	2,639	0.19%
2019/08/29	1	33.70	2	34.65	34.60	-1	2,605	-0.04%
2019/08/28	0	0.00	5	33.23	33.20	-5	2,532	-0.20%
2019/08/27	5	32.45	0	0.00	32.45	5	2,511	0.20%
2019/08/21	0	0.00	5	32.90	33.10	-5	2,449	-0.20%
2019/08/19	22	33.20	1	33.10	33.20	21	2,389	0.88%
2019/08/16	10	32.31	0	0.00	32.50	10	2,356	0.42%
2019/08/15	0	0.00	3	31.50	32.00	-3	2,311	-0.13%
2019/08/12	14	32.55	10	32.49	32.30	4	2,211	0.18%
2019/08/08	2	32.50	0	0.00	32.50	2	2,186	0.09%
2019/08/06	1	32.45	4	33.26	33.15	-3	2,128	-0.14%
2019/08/05	2	33.85	0	0.00	33.90	2	2,093	0.10%
2019/08/02	0	0.00	0.3	34.00	33.80	-0.3	2,089	-0.01%
2019/08/01	1	34.10	5	34.20	34.20	-4	2,046	-0.20%
2019/07/29	3	35.73	25	35.61	35.55	-22	1,968	-1.12%
2019/07/26	0	0.00	1	35.60	35.65	-1	1,925	-0.05%
2019/07/25	8	35.57	1	35.40	35.85	7	1,899	0.37%
2019/07/24	7	36.09	4	36.14	35.75	3	1,811	0.17%
2019/07/23	12	37.13	1	37.20	37.40	11	1,674	0.66%
2019/07/22	7	38.38	13	38.58	38.30	-6	1,520	-0.39%
2019/07/19	6	36.18	5	36.19	36.65	1	1,258	0.08%
2019/07/18	25	35.80	6	35.46	35.10	19	1,151	1.65%
2019/07/17	0	0.00	2	34.10	34.00	-2	995	-0.20%
2019/07/16	6	33.87	1	34.00	33.95	5	994	0.50%
2019/07/15	1	33.00	0	0.00	33.15	1	973	0.10%
2019/07/12	7	33.07	0	0.00	33.10	7	975	0.72%
2019/07/11	1	33.05	1	33.25	33.15	0	974	0.00%
2019/07/10	1	34.60	2	34.55	34.60	-1	961	-0.10%
2019/07/05	5	34.65	0	0.00	34.60	5	911	0.55%
2019/07/04	5	34.48	2	34.53	34.60	3	905	0.33%
2019/07/03	0	0.00	6	34.08	34.10	-6	896	-0.67%
2019/07/02	0	0.00	2	33.85	33.80	-2	895	-0.22%
2019/07/01	3	33.50	2	33.80	33.45	1	877	0.11%
2019/06/28	0	0.00	1	33.40	33.45	-1	868	-0.12%
2019/06/27	0	0.00	1	33.15	33.25	-1	871	-0.11%
2019/06/26	0	0.00	10	33.25	33.10	-10	867	-1.15%
2019/06/24	0	0.00	2	33.15	33.05	-2	852	-0.23%
2019/06/21	0	0.00	24	32.66	32.90	-24	828	-2.90%
2019/06/20	0	0.00	2	32.45	32.45	-2	814	-0.25%
2019/06/14	0	0.00	4	31.78	31.75	-4	835	-0.48%
2019/06/06	4	31.30	0	0.00	31.10	4	842	0.47%
2019/06/03	0	0.00	0.1	31.10	31.10	-0.1	870	-0.01%
2019/05/29	2	30.60	2	30.75	30.70	0	895	0.00%
2019/05/28	1	31.20	0	0.00	30.35	1	914	0.11%
2019/05/24	3	30.95	0	0.00	31.15	3	939	0.32%
2019/05/23	0	0.00	1	31.00	30.90	-1	946	-0.11%
2019/05/13	0	0.00	1	30.60	30.60	-1	1,122	-0.09%
2019/05/10	26	30.63	0	0.00	30.60	26	1,173	2.22%
2019/05/09	4	31.35	0	0.00	31.20	4	1,166	0.34%
2019/05/07	2	32.15	1	32.00	32.00	1	1,187	0.08%
2019/05/06	3	32.10	4	32.03	32.00	-1	1,183	-0.08%
2019/05/03	2	32.70	1	33.10	32.65	1	1,168	0.09%
2019/05/02	7	32.79	166	32.66	32.55	-159	1,162	-13.68%	大賣/鉅額交易
2019/04/26	0	0.00	1	31.90	31.85	-1	1,139	-0.09%
2019/04/25	0	0.00	1	32.20	32.10	-1	1,142	-0.09%
2019/04/23	21	31.75	4	31.83	31.90	17	1,100	1.54%
2019/04/22	0	0.00	5	32.02	31.85	-5	1,106	-0.45%
2019/04/19	1	31.40	0	0.00	31.45	1	1,096	0.09%
2019/04/17	4	31.20	0	0.00	31.20	4	1,114	0.36%
2019/04/16	0	0.00	1	31.15	31.20	-1	1,106	-0.09%
2019/04/11	1	32.00	0	0.00	31.50	1	1,103	0.09%
2019/04/10	0	0.00	1	31.75	31.80	-1	1,096	-0.09%
2019/04/09	0	0.00	5	31.50	31.60	-5	1,106	-0.45%
2019/04/02	0	0.00	5	31.05	30.85	-5	1,098	-0.46%
2019/04/01	1	30.90	1	31.35	30.90	0	1,096	0.00%
2019/03/29	0	0.00	2	30.85	31.05	-2	1,083	-0.18%
2019/03/28	0	0.00	5	30.55	30.55	-5	1,089	-0.46%
2019/03/25	1	30.40	0	0.00	30.40	1	1,108	0.09%
2019/03/21	4	30.80	0	0.00	30.65	4	1,120	0.36%
2019/03/20	10	30.73	0	0.00	30.70	10	1,121	0.89%
2019/03/19	8	30.56	6	30.64	30.50	2	1,118	0.18%
2019/03/18	5	30.50	1	30.40	30.45	4	1,115	0.36%
2019/03/15	0	0.00	5	30.10	30.00	-5	1,112	-0.45%
2019/03/14	5	30.05	0	0.00	29.90	5	1,120	0.45%
2019/03/13	1	30.00	0	0.00	29.90	1	1,129	0.09%
2019/03/11	6	29.66	0	0.00	29.80	6	1,191	0.50%
2019/03/07	0	0.00	3	30.30	30.30	-3	1,252	-0.24%
2019/03/04	3	30.55	0	0.00	30.80	3	1,327	0.23%
2019/02/27	0	0.00	8	30.80	30.75	-8	1,318	-0.61%
2019/02/26	3	30.65	5	30.62	30.60	-2	1,304	-0.15%
2019/02/25	5	30.35	14	30.50	30.50	-9	1,304	-0.69%
2019/02/20	0	0.00	17	30.36	30.40	-17	1,312	-1.30%
2019/02/19	5	29.80	0	0.00	29.90	5	1,291	0.39%
2019/02/18	5	29.68	0	0.00	29.80	5	1,322	0.38%
2019/02/15	2	29.60	0	0.00	29.55	2	1,335	0.15%
2019/02/13	3	29.57	0	0.00	29.60	3	1,361	0.22%
2019/02/11	5	29.78	0	0.00	29.45	5	1,352	0.37%
2019/01/30	2	30.30	0	0.00	30.40	2	1,315	0.15%
2019/01/29	7	30.16	0	0.00	30.40	7	1,302	0.54%
2019/01/28	9	30.45	0	0.00	30.65	9	1,291	0.70%
2019/01/24	9	30.50	0	0.00	30.70	9	1,459	0.62%
2019/01/23	2	30.48	0	0.00	30.55	2	1,484	0.13%
2019/01/22	14	30.89	0	0.00	30.90	14	1,507	0.93%
2019/01/21	0	0.00	5	31.50	31.35	-5	1,554	-0.32%
2019/01/17	15	31.00	0	0.00	31.15	15	1,617	0.93%
2019/01/16	3	31.03	0	0.00	30.90	3	1,648	0.18%
2019/01/14	5	31.04	0	0.00	31.05	5	1,761	0.28%
2019/01/11	12	31.48	0	0.00	31.45	12	1,793	0.67%
2019/01/10	0	0.00	3	32.17	31.80	-3	1,825	-0.16%
2019/01/09	5	31.70	0	0.00	31.80	5	1,879	0.27%
2019/01/08	5	31.50	0	0.00	31.55	5	2,019	0.25%
2019/01/07	0	0.00	3	31.83	31.75	-3	2,264	-0.13%
2019/01/02	2	31.53	0	0.00	31.50	2	2,637	0.08%
2018/12/28	0	0.00	1	31.40	32.25	-1	2,672	-0.04%
2018/12/26	1	30.85	0	0.00	30.70	1	2,724	0.04%
2018/12/25	2	30.80	0	0.00	30.90	2	2,784	0.07%
2018/12/24	0	0.00	5	31.15	31.20	-5	2,819	-0.18%
2018/12/21	1	31.35	0	0.00	31.25	1	2,855	0.04%
2018/12/19	3	32.10	0	0.00	32.25	3	2,864	0.10%
2018/12/18	1	32.60	0	0.00	32.40	1	2,876	0.03%
2018/12/17	2	32.50	2	33.00	32.80	0	2,886	0.00%
2018/12/14	2	32.28	0	0.00	32.55	2	2,873	0.07%
2018/12/13	1	32.40	2	32.25	32.50	-1	2,869	-0.03%
2018/12/12	0	0.00	1	32.30	32.30	-1	2,869	-0.03%
2018/12/11	0	0.00	3	32.12	32.30	-3	2,860	-0.10%
2018/12/04	20	32.25	2	32.68	31.95	18	2,855	0.63%
2018/12/03	130	32.75	2	32.20	32.55	128	2,812	4.55%	大買/鉅額交易
2018/11/30	2	31.95	7	32.10	32.00	-5	2,785	-0.18%
2018/11/29	0	0.00	2	31.25	31.25	-2	2,754	-0.07%
2018/11/28	0	0.00	4	31.01	31.20	-4	2,746	-0.15%
2018/11/27	1	30.35	2	30.50	30.55	-1	2,727	-0.04%
2018/11/26	2	30.13	0	0.00	30.05	2	2,729	0.07%
2018/11/23	4	29.68	0	0.00	29.70	4	2,727	0.15%
2018/11/21	0	0.00	5	30.00	29.95	-5	2,731	-0.18%
2018/11/20	1	30.10	0	0.00	30.15	1	2,728	0.04%
2018/11/19	0	0.00	1	30.70	30.25	-1	2,741	-0.04%
2018/11/16	0	0.00	4.2	30.01	30.15	-4.2	2,774	-0.15%
2018/11/15	11	30.01	0	0.00	29.70	11	2,769	0.40%
2018/11/14	0	0.00	1	30.80	30.75	-1	2,736	-0.04%
2018/11/13	1	29.90	4	29.95	29.90	-3	2,707	-0.11%
2018/11/12	2	29.35	0	0.00	29.50	2	2,696	0.07%
2018/11/09	6	30.03	1	30.35	29.95	5	2,719	0.18%
2018/11/08	10	30.84	0	0.00	30.50	10	2,760	0.36%
2018/11/07	1	31.50	0	0.00	31.15	1	2,754	0.04%
2018/11/02	6	31.08	3	31.25	31.25	3	2,787	0.11%
2018/11/01	4	31.10	2	31.30	31.10	2	2,746	0.07%
2018/10/31	2	31.93	1	32.10	32.30	1	2,700	0.04%
2018/10/30	5	31.67	1	31.55	32.05	4	2,763	0.14%
2018/10/29	3	31.98	1	31.65	31.70	2	2,740	0.07%
2018/10/26	27	33.34	1	33.30	33.00	26	2,717	0.96%
2018/10/25	2	33.43	0	0.00	33.50	2	2,714	0.07%
2018/10/23	1	34.60	0	0.00	35.35	1	2,699	0.04%
2018/10/22	1	36.45	0	0.00	35.50	1	2,672	0.04%
2018/10/19	3	36.37	4	36.23	36.20	-1	2,646	-0.04%
2018/10/18	1	36.50	3	35.93	36.15	-2	2,619	-0.08%
2018/10/17	4	36.66	1	36.00	36.05	3	2,597	0.12%
2018/10/16	2	37.08	2	37.95	36.90	0	2,524	0.00%
2018/10/15	24	38.25	26	38.40	38.25	-2	2,375	-0.08%
2018/10/12	6	36.64	8	36.74	37.30	-2	2,132	-0.09%
2018/10/11	4	36.24	0	0.00	36.10	4	2,034	0.20%
2018/10/09	1	36.65	12	36.82	36.90	-11	1,900	-0.58%
2018/10/08	5	35.64	0	0.00	35.40	5	1,801	0.28%
2018/10/05	1	35.15	0	0.00	35.15	1	1,773	0.06%
2018/10/03	0	0.00	16	36.17	36.20	-16	1,714	-0.93%
2018/10/02	0	0.00	12	35.68	35.70	-12	1,690	-0.71%
2018/10/01	4	35.53	0	0.00	35.35	4	1,696	0.24%
2018/09/28	3	35.00	5	35.00	35.10	-2	1,714	-0.12%
2018/09/27	0	0.00	3	34.90	34.95	-3	1,708	-0.18%
2018/09/26	0	0.00	1	35.00	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	6	34.48	34.90	-6	1,680	-0.36%
2018/09/21	0	0.00	3	34.27	34.05	-3	1,663	-0.18%
2018/09/19	0	0.00	3	33.80	33.65	-3	1,660	-0.18%
2018/09/18	0	0.00	3	33.55	33.50	-3	1,652	-0.18%
2018/09/17	0	0.00	3	33.15	33.00	-3	1,648	-0.18%
2018/09/14	0	0.00	1	33.30	33.05	-1	1,650	-0.06%
2018/09/12	4	33.15	0	0.00	33.15	4	1,648	0.24%
2018/09/06	7	32.69	1	32.75	33.20	6	1,611	0.37%
2018/09/04	1	33.25	0	0.00	33.50	1	1,582	0.06%
2018/08/24	9	34.82	0	0.00	34.70	9	1,527	0.59%
2018/08/23	2	36.05	5	35.70	35.65	-3	1,512	-0.20%
2018/08/22	20	35.20	0	0.00	35.15	20	1,455	1.37%
2018/08/21	1	35.10	9	35.08	35.05	-8	1,446	-0.55%
2018/08/20	0	0.00	1	34.40	34.50	-1	1,433	-0.07%
2018/08/17	1	34.50	0	0.00	34.55	1	1,433	0.07%
2018/08/16	0	0.00	4	35.15	35.05	-4	1,415	-0.28%
2018/08/15	0	0.00	7	34.90	34.90	-7	1,377	-0.51%
2018/08/14	3	34.00	11	33.77	34.20	-8	1,315	-0.61%
2018/08/13	1	33.20	10	33.32	32.60	-9	1,294	-0.70%
2018/08/10	2	33.80	0	0.00	33.70	2	1,270	0.16%
2018/08/09	10	34.08	0	0.00	34.15	10	1,287	0.78%
2018/08/08	4	34.08	4	34.56	34.85	0	1,284	0.00%
2018/08/07	3	34.93	10	34.84	34.35	-7	1,258	-0.56%
2018/08/06	5	34.43	4	34.75	34.60	1	1,196	0.08%
2018/08/03	0	0.00	1.2	32.84	33.05	-1.2	1,106	-0.11%
2018/08/02	3	33.08	12.3	33.05	33.00	-9.3	1,106	-0.84%
2018/08/01	2	32.30	7	32.11	32.60	-5	1,074	-0.47%
2018/07/31	1	31.20	0	0.00	31.60	1	1,045	0.10%
2018/07/30	2	31.70	0	0.00	31.50	2	1,036	0.19%
2018/07/27	0	0.00	1	32.20	32.20	-1	994	-0.10%
2018/07/24	0	0.00	1	32.00	31.80	-1	983	-0.10%
2018/07/23	2	30.45	0	0.00	30.85	2	968	0.21%
2018/07/18	3	30.70	1	30.70	30.80	2	1,034	0.19%
2018/07/16	1	30.30	1	30.30	30.10	0	1,039	0.00%
2018/07/13	1	29.70	0	0.00	29.90	1	1,052	0.09%
2018/07/12	2	29.50	0	0.00	29.50	2	1,062	0.19%
2018/07/11	5	29.90	2	29.75	29.75	3	1,058	0.28%
2018/07/10	2	29.38	0	0.00	29.45	2	1,067	0.19%
2018/07/09	2	29.80	0	0.00	29.70	2	1,039	0.19%
2018/07/06	2	29.85	0	0.00	30.00	2	989	0.20%
2018/07/05	12	30.84	1	32.00	30.70	11	953	1.15%
2018/07/04	0	0.00	0.3	31.50	31.30	-0.3	942	-0.03%
2018/07/02	0	0.00	2	32.30	32.15	-2	965	-0.21%
2018/06/29	1	31.75	0	0.00	33.50	1	966	0.10%
2018/06/28	1	31.85	0	0.00	31.60	1	955	0.10%
2018/06/22	2	32.90	6	32.85	32.70	-4	988	-0.40%
2018/06/21	3	33.25	0	0.00	33.20	3	992	0.30%
2018/06/20	10	33.29	0	0.00	33.40	10	1,022	0.98%
2018/06/14	11	33.64	0	0.00	33.55	11	1,052	1.04%
2018/06/12	9.1	33.75	0	0.00	33.80	9.1	1,136	0.80%
2018/06/11	0	0.00	1	33.95	33.95	-1	1,145	-0.09%
2018/06/08	0	0.00	9	33.95	33.95	-9	1,155	-0.78%
2018/06/05	0	0.00	1	33.70	33.70	-1	1,212	-0.08%
2018/05/31	0	0.00	1	34.35	34.35	-1	1,253	-0.08%
2018/05/30	0	0.00	6	33.25	33.40	-6	1,295	-0.46%
2018/05/29	2	33.35	0	0.00	33.30	2	1,318	0.15%
2018/05/28	4	33.50	0	0.00	33.55	4	1,341	0.30%
2018/05/24	6	33.40	0	0.00	33.55	6	1,385	0.43%
2018/05/23	0	0.00	2	33.60	33.60	-2	1,423	-0.14%
2018/05/22	0	0.00	1	34.20	33.85	-1	1,460	-0.07%
2018/05/21	1	33.80	0	0.00	33.55	1	1,486	0.07%
2018/05/17	5	33.56	0	0.00	33.50	5	1,523	0.33%
2018/05/16	3	34.43	0	0.00	34.20	3	1,508	0.20%
2018/05/14	2	35.15	0	0.00	35.15	2	1,596	0.13%
2018/05/10	0	0.00	4	35.60	35.60	-4	1,649	-0.24%
2018/05/09	0	0.00	12	35.42	35.45	-12	1,752	-0.68%
2018/05/08	2	34.98	1	35.25	35.15	1	1,791	0.06%
2018/04/30	5	35.50	5	35.85	36.40	0	1,834	0.00%
2018/04/27	1	35.80	0	0.00	35.35	1	1,799	0.06%
2018/04/26	0	0.00	3	35.57	35.60	-3	1,829	-0.16%
2018/04/24	0	0.00	13	34.87	35.30	-13	1,810	-0.72%
2018/04/18	3	33.75	0	0.00	34.00	3	1,869	0.16%
2018/04/17	2	33.83	5	33.90	33.95	-3	1,968	-0.15%
2018/04/16	10	35.00	0	0.00	34.35	10	2,096	0.48%
2018/04/12	9	34.70	0	0.00	34.55	9	2,144	0.42%
2018/04/09	0	0.00	0	34.70	34.10	0	2,237	0.00%
2018/03/30	0	0.00	1	35.05	35.15	-1	2,289	-0.04%
2018/03/29	1	34.70	1	34.60	34.85	0	2,307	0.00%
2018/03/28	1	34.50	0	0.00	34.50	1	2,323	0.04%
2018/03/26	1	34.75	0	0.00	34.70	1	2,313	0.04%
2018/03/23	1	35.00	0	0.00	34.95	1	2,304	0.04%
2018/03/22	2	35.83	0	0.00	35.70	2	2,286	0.09%
2018/03/20	1	36.40	0	0.00	36.20	1	2,344	0.04%
2018/03/19	1	36.70	1	37.10	36.65	0	2,352	0.00%
2018/03/16	1	36.40	4	37.60	37.60	-3	2,329	-0.13%
2018/03/15	1	37.00	0	36.95	36.95	1	2,310	0.04%
2018/03/14	0	0.00	12	37.10	37.15	-12	2,332	-0.51%
2018/03/13	1	36.40	2	36.20	36.40	-1	2,347	-0.04%
2018/03/12	1	36.70	0	0.00	36.40	1	2,414	0.04%
2018/03/09	20	36.31	0	0.00	36.20	20	2,461	0.81%
2018/03/08	16	36.60	0	0.00	36.40	16	2,599	0.62%
2018/03/01	0	0.00	8	36.85	37.60	-8	2,768	-0.29%
2018/02/27	0	0.00	1	37.85	37.30	-1	2,758	-0.04%
2018/02/26	0	0.00	1	37.70	37.70	-1	2,747	-0.04%
2018/02/23	0	0.00	2	38.00	37.50	-2	2,721	-0.07%
2018/02/22	0	0.00	2	37.23	37.35	-2	2,684	-0.07%
2018/02/21	1	36.10	1	36.05	36.30	0	2,648	0.00%
2018/02/09	2	33.35	6	33.96	34.50	-4	2,595	-0.15%
2018/02/06	33	35.50	3	35.97	34.65	30	2,558	1.17%
2018/02/05	1	37.10	0	0.00	37.10	1	2,494	0.04%
2018/02/02	2	38.23	0	0.00	37.90	2	2,475	0.08%
2018/02/01	4	39.55	21	39.63	38.50	-17	2,464	-0.69%
2018/01/31	5	38.00	2	38.40	38.65	3	2,352	0.13%
2018/01/29	0	0.00	8	37.85	37.75	-8	2,303	-0.35%
2018/01/26	0	0.00	2	38.00	38.15	-2	2,308	-0.09%
2018/01/25	0	0.00	4.1	38.00	38.00	-4.1	2,302	-0.18%
2018/01/24	5	37.80	13	37.67	38.00	-8	2,282	-0.35%
2018/01/18	4	37.65	0	0.00	37.60	4	2,314	0.17%
2018/01/17	2	37.85	0	0.00	37.70	2	2,352	0.09%
2018/01/16	2	37.95	2	37.95	38.15	0	2,372	0.00%
2018/01/15	1	38.35	1	38.30	38.50	0	2,338	0.00%
2018/01/12	0	0.00	2	38.85	38.90	-2	2,387	-0.08%
2018/01/11	5	39.10	1	39.20	39.25	4	2,347	0.17%
2018/01/10	5	38.20	33	38.75	38.50	-28	2,240	-1.25%
2018/01/09	10	37.95	5	37.86	38.00	5	2,120	0.24%
2018/01/08	0	0.00	7	37.80	37.40	-7	2,110	-0.33%
2018/01/05	0	0.00	18	37.54	37.80	-18	2,108	-0.85%
2018/01/04	5	37.15	0	0.00	37.15	5	2,071	0.24%
2018/01/03	6	36.70	5	36.80	37.00	1	2,069	0.05%
2018/01/02	3	37.30	8	36.95	37.30	-5	2,055	-0.24%