裕民 (2606)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	59	60.45	46	59.31	60.90	13	12,071	0.11%
2024/05/15	25	59.48	27.1	59.73	58.50	-2.1	11,826	-0.02%
2024/05/14	11.1	60.19	15.1	60.90	60.70	-4	11,626	-0.03%
2024/05/13	54	63.14	58	62.75	60.20	-4	11,073	-0.04%
2024/05/10	48.1	60.26	35.1	60.68	61.30	13	9,899	0.13%
2024/05/09	2	59.15	25	58.88	59.00	-23	8,897	-0.26%
2024/05/08	60	58.18	27.1	61.38	57.10	33	8,408	0.39%
2024/05/07	2.1	57.08	10.1	57.67	57.60	-8	7,191	-0.11%
2024/05/06	9	55.59	0.2	55.14	54.80	8.8	6,882	0.13%
2024/05/03	10	55.20	12	55.54	54.80	-2	6,818	-0.03%
2024/05/02	1	54.20	0	0.00	54.30	1	6,768	0.01%
2024/04/30	1.1	55.86	0.1	54.60	54.20	1	6,801	0.01%
2024/04/29	21.1	56.17	20	57.00	55.80	1.1	6,749	0.02%
2024/04/26	0	54.90	2	54.60	55.50	-2	6,702	-0.03%
2024/04/25	4	54.10	12.1	54.17	54.00	-8.1	6,710	-0.12%
2024/04/24	13	53.56	5	54.02	54.00	8	6,739	0.12%
2024/04/23	5.1	54.21	1	54.70	54.60	4.1	6,706	0.06%
2024/04/22	10.1	55.60	5.1	56.24	54.80	5	6,731	0.07%
2024/04/19	15	54.97	10.1	55.47	55.30	4.9	6,561	0.07%
2024/04/18	0.2	53.89	0	0.00	53.70	0.2	6,348	0.00%
2024/04/17	9	54.61	0	0.00	53.70	9	6,380	0.14%
2024/04/16	0	0.00	0.4	54.60	54.60	-0.4	6,422	-0.01%
2024/04/15	10.1	56.30	42.1	56.50	56.40	-32	6,546	-0.49%
2024/04/12	1.1	54.61	56	55.47	55.90	-55	6,550	-0.84%
2024/04/11	3.1	54.73	73.1	54.69	54.60	-70	6,718	-1.04%
2024/04/10	0	0.00	51.1	54.31	54.20	-51.1	7,046	-0.72%
2024/04/09	4	54.93	4	54.63	54.40	0	7,181	0.00%
2024/04/08	1	52.90	0	0.00	52.70	1	7,259	0.01%
2024/04/03	0	52.65	0	0.00	52.50	0	7,290	0.00%
2024/04/02	1	53.40	2	52.90	52.90	-1	7,370	-0.01%
2024/04/01	2.1	53.29	0.1	53.50	53.50	2	7,526	0.03%
2024/03/29	0.1	53.80	1.1	52.91	53.00	-1	7,746	-0.01%
2024/03/28	1.1	53.89	1	53.90	53.80	0.1	8,018	0.00%
2024/03/27	1	52.80	0.1	52.90	53.90	0.9	8,268	0.01%
2024/03/26	10.1	52.71	0.1	53.30	53.10	10	8,697	0.11%
2024/03/25	20	54.30	20.2	54.80	54.30	-0.2	8,908	0.00%
2024/03/22	4.3	53.78	8.1	53.71	54.30	-3.9	9,212	-0.04%
2024/03/21	6.1	54.41	4.4	54.23	54.20	1.8	9,782	0.02%
2024/03/20	1.1	55.81	1.1	55.11	55.00	-0.1	9,962	0.00%
2024/03/19	7.4	55.06	6.1	55.54	56.00	1.3	10,054	0.01%
2024/03/18	0.2	52.47	5	53.20	53.90	-4.9	10,106	-0.05%
2024/03/15	23	52.67	0.1	52.60	52.50	22.9	10,195	0.22%
2024/03/14	6	54.13	0.7	53.97	53.80	5.3	10,348	0.05%
2024/03/13	8.1	54.65	2	54.20	54.20	6.1	10,633	0.06%
2024/03/12	2.1	55.73	1.3	55.52	55.50	0.8	10,958	0.01%
2024/03/11	0.1	55.42	6	55.92	56.40	-6	11,508	-0.05%
2024/03/08	26.2	53.52	32.1	54.13	54.30	-5.9	13,559	-0.04%
2024/03/07	65.3	53.78	65.1	54.32	53.40	0.2	14,347	0.00%
2024/03/06	96.1	54.62	94.1	54.24	54.40	2	15,023	0.01%
2024/03/05	29.1	55.26	26.1	55.16	55.00	3	15,174	0.02%
2024/03/04	48.1	54.33	29.3	54.99	55.70	18.8	15,190	0.12%
2024/03/01	17.2	54.63	16	54.60	54.60	1.2	15,774	0.01%
2024/02/29	0.1	55.60	14	55.57	55.60	-13.9	15,998	-0.09%
2024/02/27	4	54.15	4	53.50	53.60	0	15,795	0.00%
2024/02/26	29	54.56	8	54.53	54.80	21	15,766	0.13%
2024/02/23	2	53.50	15	53.61	53.60	-13	15,632	-0.08%
2024/02/22	4.3	53.39	1	52.90	52.70	3.3	15,529	0.02%
2024/02/21	24	53.69	23	54.12	53.30	1	15,338	0.01%
2024/02/20	47	53.79	52	53.53	53.40	-5	15,142	-0.03%
2024/02/19	0	0.00	23	49.64	50.20	-23	14,915	-0.15%
2024/02/16	42	48.94	42	49.24	49.10	0	14,891	0.00%
2024/02/15	6	48.25	57	48.96	49.25	-51	14,956	-0.34%
2024/02/05	2	46.90	1	47.25	47.10	1	14,909	0.01%
2024/02/02	1	48.05	1	47.85	47.90	0	14,928	0.00%
2024/02/01	30	48.48	0	0.00	48.60	30	14,934	0.20%
2024/01/29	1	48.55	1	49.30	49.30	0	14,969	0.00%
2024/01/26	0	0.00	1	48.35	48.20	-1	15,072	-0.01%
2024/01/25	1	48.60	0	0.00	48.60	1	15,132	0.01%
2024/01/24	50	48.80	52	48.48	48.45	-2	15,121	-0.01%
2024/01/23	4	48.64	2	48.70	48.65	2	15,088	0.01%
2024/01/19	8	48.31	1	48.25	48.30	7	15,095	0.05%
2024/01/18	12	47.88	12	48.32	48.65	0	15,094	0.00%
2024/01/17	63	48.14	56	47.83	47.80	7	15,068	0.05%
2024/01/16	54	48.91	43	48.50	48.45	11	15,033	0.07%
2024/01/15	2	50.20	1	50.10	50.00	1	15,039	0.01%
2024/01/12	1	50.20	0	0.00	50.00	1	15,155	0.01%
2024/01/11	19	49.69	13.1	49.76	49.70	6	15,349	0.04%
2024/01/10	40.1	50.58	2.1	50.46	50.30	38	15,379	0.25%
2024/01/09	23.1	51.88	10	51.46	51.70	13.1	15,301	0.09%
2024/01/08	105	53.58	51	53.63	53.70	54	15,130	0.36%	大買/
2024/01/05	13.1	54.71	2.1	54.70	54.90	11	15,025	0.07%
2024/01/04	4.1	54.71	17	54.42	54.40	-12.9	14,758	-0.09%
2024/01/03	11.1	52.30	0.1	52.90	52.80	11	14,465	0.08%
2024/01/02	0	0.00	7	53.03	52.60	-7	14,470	-0.05%
2023/12/29	4.1	51.95	1.2	52.07	52.10	2.9	14,338	0.02%
2023/12/28	28.1	52.46	5.1	52.30	51.80	23	14,388	0.16%
2023/12/27	32.2	53.24	4.1	52.80	52.80	28.1	14,386	0.19%
2023/12/26	1	50.90	4	52.53	52.60	-3	14,313	-0.02%
2023/12/25	7.1	51.19	10.2	50.58	50.40	-3.1	14,156	-0.02%
2023/12/22	2.1	54.29	26	54.15	53.70	-24	14,014	-0.17%
2023/12/21	17	53.84	6	53.48	53.60	11	13,779	0.08%
2023/12/20	2	52.30	2	52.05	52.10	0	13,365	0.00%
2023/12/19	5	52.44	10	51.86	51.60	-5	13,198	-0.04%
2023/12/18	10	53.06	7	53.04	53.00	3	13,098	0.02%
2023/12/15	3	51.60	0	0.00	51.60	3	12,775	0.02%
2023/12/14	10	51.65	9	51.66	51.70	1	12,793	0.01%
2023/12/13	4	53.15	4	52.98	52.70	0	12,866	0.00%
2023/12/12	6	52.67	5	52.88	52.60	1	13,404	0.01%
2023/12/11	15	52.48	9	52.50	52.50	6	13,526	0.04%
2023/12/08	17	53.51	10	53.58	53.20	7	13,354	0.05%
2023/12/07	15	53.19	13	53.38	53.10	2	13,060	0.02%
2023/12/06	36	54.78	42	55.01	54.70	-6	12,717	-0.05%
2023/12/05	50	58.19	68.3	57.98	57.00	-18.3	12,129	-0.15%
2023/12/04	28	54.66	123	54.74	56.90	-95	9,925	-0.96%	大賣/
2023/12/01	35	51.85	123.1	51.26	51.80	-88.1	9,065	-0.97%	大賣/
2023/11/30	71	49.13	24	49.21	48.35	47	8,376	0.56%
2023/11/29	15	48.19	13	48.09	47.90	2	8,206	0.02%
2023/11/28	48.1	49.52	36	49.71	48.55	12.1	8,083	0.15%
2023/11/27	13	47.86	85	48.25	47.80	-72	7,400	-0.97%
2023/11/24	3	45.92	46	45.89	45.90	-43	7,117	-0.60%
2023/11/23	1	45.20	8.1	44.94	44.85	-7.1	7,084	-0.10%
2023/11/22	2.1	44.70	2	45.03	45.20	0.1	7,048	0.00%
2023/11/21	0.1	45.05	10.1	45.13	45.00	-10.1	7,089	-0.14%
2023/11/20	0.1	45.10	1.1	45.16	45.00	-1	7,150	-0.01%
2023/11/17	4	45.49	46	45.78	45.70	-42	7,258	-0.58%
2023/11/16	4.1	44.47	2.1	44.93	45.05	2	7,488	0.03%
2023/11/15	2.1	44.33	2.1	44.60	44.70	0	7,968	0.00%
2023/11/14	64.1	44.82	10.1	44.33	44.30	54	8,634	0.63%
2023/11/13	19	44.94	1	45.05	44.85	18	8,659	0.21%
2023/11/10	19.1	45.75	0.1	45.45	45.00	19	8,629	0.22%
2023/11/09	30	46.55	1	46.55	46.20	29	8,576	0.34%
2023/11/08	2.1	47.27	1.2	47.20	47.30	0.9	8,651	0.01%
2023/11/07	21.1	47.53	7	47.31	47.20	14	8,679	0.16%
2023/11/06	8.1	47.53	1	47.55	47.50	7.1	8,756	0.08%
2023/11/03	0	0.00	59.1	47.04	47.20	-59.1	8,722	-0.68%
2023/11/02	9	44.72	8	45.34	45.95	1	8,607	0.01%
2023/11/01	42.1	44.37	0	44.30	44.05	42.1	8,576	0.49%
2023/10/31	4.1	44.09	0.2	44.00	44.30	3.9	8,586	0.05%
2023/10/30	4.1	43.59	2	44.58	44.60	2.1	8,603	0.02%
2023/10/27	2	43.20	2	44.10	44.15	0	8,584	0.00%
2023/10/26	4	43.66	0	0.00	43.60	4	8,624	0.05%
2023/10/25	1.1	45.02	0.1	44.95	44.75	1	8,709	0.01%
2023/10/24	26.1	44.76	3	44.80	45.10	23.1	8,780	0.26%
2023/10/23	38.1	45.46	0.1	45.45	45.20	38	8,736	0.43%
2023/10/20	36.1	46.66	0	0.00	46.90	36.1	8,654	0.42%
2023/10/19	6	48.25	17	48.49	48.70	-11	8,620	-0.13%
2023/10/18	18	46.65	5	47.01	46.20	13	8,414	0.15%
2023/10/17	9	46.34	2	46.43	46.20	7	8,324	0.08%
2023/10/16	16	46.20	0	0.00	46.10	16	8,348	0.19%
2023/10/13	0	0.00	1	46.25	46.15	-1	8,373	-0.01%
2023/10/12	33	46.08	1	46.65	46.75	32	8,350	0.38%
2023/10/11	5	46.55	0	0.00	46.35	5	8,339	0.06%
2023/10/06	2	47.00	9	46.96	47.35	-7	8,251	-0.08%
2023/10/05	18	45.64	3	45.43	45.45	15	8,169	0.18%
2023/10/04	10	45.47	6.1	45.43	45.40	3.9	8,133	0.05%
2023/10/03	0.1	46.20	1	46.75	45.80	-1	8,093	-0.01%
2023/10/02	3	47.28	1	47.25	46.80	2	8,043	0.02%
2023/09/28	2	48.15	2	48.53	47.85	0	8,094	0.00%
2023/09/27	4	48.59	2.1	48.78	48.30	1.9	8,137	0.02%
2023/09/26	1	48.15	16	47.83	47.80	-15	8,036	-0.19%
2023/09/22	9	48.62	2	48.33	48.30	7	8,089	0.09%
2023/09/21	18	49.79	6.1	49.53	49.45	11.9	8,031	0.15%
2023/09/20	14.1	50.01	8.1	50.42	49.75	6	7,883	0.08%
2023/09/19	30	50.48	50	50.60	50.20	-20	7,605	-0.26%
2023/09/18	33.2	50.43	12.3	50.22	50.70	20.9	7,397	0.28%
2023/09/15	18	49.85	76.5	49.54	50.00	-58.5	7,169	-0.82%
2023/09/14	4	46.21	14	46.73	46.90	-10	6,451	-0.16%
2023/09/11	3	45.13	2	45.00	44.70	1	6,246	0.02%
2023/09/08	0	0.00	1	46.10	45.75	-1	6,222	-0.02%
2023/09/07	1	45.30	0	0.00	45.05	1	6,162	0.02%
2023/09/06	3	46.03	2	45.70	45.65	1	6,172	0.02%
2023/09/05	7	46.54	6	47.47	46.45	1	6,160	0.02%
2023/09/04	5	46.65	13	46.57	46.65	-8	6,133	-0.13%
2023/09/01	2.2	44.91	0	0.00	44.90	2.2	6,076	0.04%
2023/08/31	2	45.45	5	46.00	45.45	-3	6,100	-0.05%
2023/08/30	0	0.00	2	46.15	46.00	-2	6,102	-0.03%
2023/08/29	1	45.70	4	45.45	45.50	-3	6,101	-0.05%
2023/08/28	4	44.65	22	44.88	44.80	-18	6,111	-0.29%
2023/08/25	3	45.43	8	45.98	45.10	-5	6,142	-0.08%
2023/08/24	9	45.87	14	45.80	45.75	-5	6,107	-0.08%
2023/08/23	12	47.44	5	46.95	46.65	7	6,043	0.12%
2023/08/22	49	47.03	13	47.22	47.40	36	6,039	0.60%
2023/08/21	37.1	47.01	23	48.25	46.30	14.1	5,782	0.24%
2023/08/18	31	47.77	66	48.58	49.05	-35	5,297	-0.66%
2023/08/17	7	43.08	8	44.39	44.60	-1	4,597	-0.02%
2023/08/16	0	0.00	3	42.23	42.10	-3	4,482	-0.07%
2023/08/15	6	42.34	3	42.47	42.60	3	4,471	0.07%
2023/08/14	2	41.80	0	0.00	42.00	2	4,461	0.04%
2023/08/11	12	43.98	3	44.10	44.30	9	4,362	0.21%
2023/08/10	26	44.09	5	43.93	43.75	21	4,310	0.49%
2023/08/09	3	42.98	10	42.85	42.80	-7	4,249	-0.16%
2023/08/08	1	43.50	2	43.58	43.55	-1	4,268	-0.02%
2023/08/07	2	43.10	0	0.00	43.15	2	4,308	0.05%
2023/08/02	15	43.48	5	43.56	43.50	10	4,360	0.23%
2023/08/01	6	43.13	2	43.30	43.45	4	4,340	0.09%
2023/07/31	3	42.92	0	0.00	42.50	3	4,403	0.07%
2023/07/28	9	44.36	9	44.77	44.05	0	4,374	0.00%
2023/07/27	48	42.84	8	43.15	43.20	40	4,271	0.94%
2023/07/26	1	41.20	0.1	41.25	41.25	0.9	4,253	0.02%
2023/07/25	10	41.25	0	0.00	41.25	10	4,314	0.23%
2023/07/24	29	41.19	0	0.00	40.85	29	4,345	0.67%
2023/07/21	5.2	43.16	6	42.90	42.80	-0.9	4,336	-0.02%
2023/07/20	2.1	43.32	0.1	43.75	43.50	2	4,351	0.05%
2023/07/19	1.1	42.83	12	43.19	42.80	-10.9	4,354	-0.25%
2023/07/18	4	42.96	1	43.35	43.00	3	4,369	0.07%
2023/07/17	1	43.15	2	43.35	43.40	-1	4,338	-0.02%
2023/07/14	21	43.71	1	43.90	43.80	20	4,340	0.46%
2023/07/13	5.2	43.12	0	0.00	42.70	5.2	4,333	0.12%
2023/07/12	3	42.70	1	42.95	42.95	2	4,357	0.05%
2023/07/11	2.1	43.46	0	0.00	43.45	2.1	4,331	0.05%
2023/07/10	3	44.25	1	43.50	43.50	2	4,397	0.05%
2023/07/07	1	44.85	1	45.15	45.00	0	4,376	0.00%
2023/07/06	8.1	45.85	0	0.00	45.30	8.1	4,363	0.18%
2023/07/05	6	49.34	3	49.57	49.75	3	4,279	0.07%
2023/07/04	6	49.27	0	0.00	49.30	6	4,326	0.14%
2023/07/03	6	48.63	0	0.00	48.50	6	4,524	0.13%
2023/06/30	5	47.57	21	47.75	47.30	-16	4,536	-0.35%
2023/06/29	1	46.75	121	46.94	47.20	-120	4,500	-2.67%	大賣/鉅額交易
2023/06/28	5.1	47.52	20	47.50	47.35	-14.9	4,520	-0.33%
2023/06/27	2	48.38	0	0.00	48.20	2	4,492	0.04%
2023/06/26	1	48.30	0	0.00	48.45	1	4,580	0.02%
2023/06/21	2	48.20	0	0.00	48.10	2	4,574	0.04%
2023/06/20	0.1	48.75	0	0.00	48.50	0.1	4,683	0.00%
2023/06/19	4.1	49.05	1	48.90	48.60	3.1	4,688	0.07%
2023/06/16	20	49.60	11	49.86	49.45	9	4,670	0.19%
2023/06/15	10.4	49.57	0	0.00	49.45	10.4	4,672	0.22%
2023/06/14	10	49.90	2	49.70	49.70	8	4,760	0.17%
2023/06/13	5	48.91	0	0.00	48.85	5	4,833	0.10%
2023/06/12	3	49.37	2	49.05	49.05	1	5,046	0.02%
2023/06/09	13	49.66	0	0.00	49.30	13	5,098	0.25%
2023/06/08	12	49.83	1	49.70	49.60	11	5,238	0.21%
2023/06/07	16	49.66	5	49.45	49.30	11	5,326	0.21%
2023/06/06	35	49.45	7	49.31	49.45	28	5,344	0.52%
2023/06/05	1	48.45	2	48.80	48.70	-1	5,525	-0.02%
2023/06/02	10	48.05	41	48.20	48.20	-31	5,679	-0.55%
2023/06/01	3	47.78	11	47.95	47.95	-8	5,797	-0.14%
2023/05/31	4	48.29	19	48.56	48.40	-15	5,966	-0.25%
2023/05/30	3	49.15	0	0.00	49.05	3	6,381	0.05%
2023/05/29	11	50.10	1	49.95	49.75	10	6,771	0.15%
2023/05/26	6	49.56	1	49.65	49.05	5	7,480	0.07%
2023/05/25	11	51.26	20	51.45	50.80	-9	7,598	-0.12%
2023/05/24	7	52.10	55	52.07	52.20	-48	7,601	-0.63%
2023/05/23	1	53.00	0	0.00	53.00	1	7,571	0.01%
2023/05/17	10	53.20	1	53.80	53.60	9	7,642	0.12%
2023/05/16	2	52.75	0	0.00	53.40	2	7,641	0.03%
2023/05/15	6	53.23	0	0.00	53.00	6	7,677	0.08%
2023/05/12	15	53.90	0	0.00	54.30	15	7,672	0.20%
2023/05/11	12	55.18	2	55.20	55.10	10	7,674	0.13%
2023/05/10	1	54.90	4	54.68	55.10	-3	7,665	-0.04%
2023/05/09	0	0.00	1	52.80	52.50	-1	7,599	-0.01%
2023/05/08	0	0.00	5	52.60	52.60	-5	7,622	-0.07%
2023/05/05	0	0.00	1	51.80	51.90	-1	7,623	-0.01%
2023/05/04	10	53.23	1	53.30	53.30	9	7,607	0.12%
2023/05/03	7	52.66	3	53.40	53.30	4	7,646	0.05%
2023/05/02	7	53.34	2	53.80	54.00	5	7,645	0.07%
2023/04/28	5	54.40	6.1	53.97	54.40	-1.1	7,622	-0.01%
2023/04/27	4	51.75	0	0.00	51.90	4	7,602	0.05%
2023/04/26	2.1	51.95	0	0.00	51.90	2.1	7,601	0.03%
2023/04/25	5	53.80	1	53.80	53.70	4	7,582	0.05%
2023/04/21	0	0.00	2	55.30	54.70	-2	7,611	-0.03%
2023/04/20	3	56.60	0	0.00	55.90	3	7,580	0.04%
2023/04/19	1	56.90	0	0.00	56.10	1	7,634	0.01%
2023/04/18	1	57.20	0.1	56.90	56.70	1	7,626	0.01%
2023/04/17	1	57.80	8	58.39	58.50	-7	7,628	-0.09%
2023/04/14	2	57.70	4	57.70	57.70	-2	7,704	-0.03%
2023/04/13	2	57.10	1	57.30	57.10	1	7,729	0.01%
2023/04/12	5	56.84	1	57.20	56.80	4	7,661	0.05%
2023/04/10	5	57.56	3	57.43	57.00	2	7,711	0.03%
2023/04/07	7	57.19	9.1	57.58	57.60	-2.1	7,673	-0.03%
2023/04/06	1.1	57.86	2.1	55.61	55.80	-1.1	7,597	-0.01%
2023/03/31	1	54.80	2	56.05	55.80	-1	7,472	-0.01%
2023/03/30	2	54.05	3	54.47	54.50	-1	7,899	-0.01%
2023/03/29	7	53.63	0	0.00	53.80	7	8,193	0.09%
2023/03/27	0	0.00	1	55.20	54.60	-1	8,860	-0.01%
2023/03/24	2	53.85	1.2	54.22	54.10	0.8	9,209	0.01%
2023/03/23	9.1	53.87	6	53.85	53.80	3.1	9,429	0.03%
2023/03/22	2	56.45	3	56.40	56.20	-1	9,505	-0.01%
2023/03/21	0.1	56.10	1.9	56.61	56.80	-1.8	9,597	-0.02%
2023/03/20	2.1	55.95	1	55.60	55.80	1.1	9,645	0.01%
2023/03/17	6	56.75	3	56.13	56.20	3	9,697	0.03%
2023/03/16	0	0.00	1	57.70	57.10	-1	9,642	-0.01%
2023/03/15	0	0.00	1	57.90	58.00	-1	9,624	-0.01%
2023/03/14	0.1	56.80	1	57.00	57.10	-0.9	9,519	-0.01%
2023/03/13	3	57.33	1	58.40	57.30	2	9,596	0.02%
2023/03/10	8	59.44	1.2	58.52	58.40	6.8	9,541	0.07%
2023/03/09	2	59.55	5	59.76	59.60	-3	9,609	-0.03%
2023/03/08	38.3	59.96	4	59.53	59.50	34.3	9,632	0.36%
2023/03/07	5	61.02	15	61.51	61.60	-10	9,517	-0.11%
2023/03/06	77.1	59.90	73	60.36	60.90	4.1	9,491	0.04%
2023/03/03	11	60.45	9	60.22	60.40	2	9,645	0.02%
2023/03/02	13	60.05	18	60.62	60.30	-5	9,587	-0.05%
2023/03/01	25.1	59.99	10	57.49	57.40	15	9,184	0.16%
2023/02/24	9	61.06	58	61.09	61.00	-49	8,786	-0.56%
2023/02/23	2	55.00	20.1	55.31	56.60	-18.1	8,081	-0.22%
2023/02/22	2	51.70	2	51.80	51.50	0	7,877	0.00%
2023/02/21	6	49.70	1	50.90	50.90	5	7,899	0.06%
2023/02/17	10.1	50.00	0	0.00	49.80	10.1	8,339	0.12%
2023/02/16	31	51.70	1	51.60	51.40	30	8,437	0.36%
2023/02/15	0	0.00	1	52.00	51.90	-1	8,556	-0.01%
2023/02/14	1	51.20	1.1	51.39	51.40	-0.1	8,584	0.00%
2023/02/10	0	0.00	2	51.70	51.80	-2	8,658	-0.02%
2023/02/08	1	51.20	21	51.80	51.90	-20	8,841	-0.23%
2023/02/07	1	50.50	4	51.03	51.20	-3	8,809	-0.03%
2023/02/06	0	0.00	7.1	50.34	50.40	-7.1	8,846	-0.08%
2023/02/03	1	50.70	2	50.45	50.30	-1	8,854	-0.01%
2023/02/02	2	50.60	2.1	50.84	50.90	-0.1	8,866	0.00%
2023/02/01	1	50.90	2	50.80	50.90	-1	8,801	-0.01%
2023/01/31	0	0.00	1	50.20	50.50	-1	8,733	-0.01%
2023/01/30	2	49.70	4	50.28	50.80	-2	8,702	-0.02%
2023/01/17	0.1	49.45	3.3	49.69	49.80	-3.2	8,684	-0.04%
2023/01/16	8.2	48.92	7	48.78	49.00	1.2	8,737	0.01%
2023/01/13	3.1	49.18	4	49.56	49.80	-0.9	8,691	-0.01%
2023/01/12	2	48.50	4.1	48.88	49.05	-2.1	8,699	-0.02%
2023/01/11	0.1	47.85	0.1	47.70	47.75	0	8,642	0.00%
2023/01/10	1	47.60	1	47.20	47.20	0	8,655	0.00%
2023/01/09	8	46.79	11.1	47.36	48.00	-3.1	8,710	-0.04%
2023/01/06	7	46.31	2	46.38	46.30	5	8,728	0.06%
2023/01/05	0	0.00	15	46.70	46.80	-15	8,777	-0.17%
2023/01/04	15.1	45.92	12	46.17	46.30	3.1	8,838	0.04%
2023/01/03	12	47.66	17	47.34	47.50	-5	8,787	-0.06%
2022/12/30	1.1	49.08	0.3	48.60	48.60	0.8	8,789	0.01%
2022/12/29	12.1	48.37	5	48.52	48.70	7.1	8,907	0.08%
2022/12/28	10	48.48	27.1	48.89	48.80	-17.1	8,912	-0.19%
2022/12/27	4.1	49.13	13	49.25	48.95	-9	8,924	-0.10%
2022/12/26	7	48.70	48.1	49.03	49.00	-41.1	8,949	-0.46%
2022/12/23	15.1	50.21	15	50.34	50.10	0.1	8,926	0.00%
2022/12/22	71	50.48	18	50.42	51.90	53	8,837	0.60%
2022/12/21	29	48.68	21.1	49.03	49.45	7.9	8,400	0.09%
2022/12/20	4	48.76	3	48.50	48.20	1	8,143	0.01%
2022/12/19	20	48.03	20	47.86	47.60	0	7,937	0.00%
2022/12/16	39	50.02	25	50.92	49.85	14	7,667	0.18%
2022/12/15	4	49.46	12	49.63	50.50	-8	7,438	-0.11%
2022/12/14	8	46.83	10	47.57	48.20	-2	7,511	-0.03%
2022/12/13	15	47.84	7	48.02	47.95	8	7,307	0.11%
2022/12/12	11	47.34	2	47.23	47.35	9	7,263	0.12%
2022/12/09	0	0.00	3.2	46.79	47.25	-3.2	7,285	-0.04%
2022/12/08	2	45.40	3	45.47	45.85	-1	7,536	-0.01%
2022/12/07	3	45.17	1	46.20	45.30	2	7,742	0.03%
2022/12/06	6	45.40	10	46.26	45.00	-4	7,662	-0.05%
2022/12/05	10.3	46.31	8	46.37	46.25	2.3	7,609	0.03%
2022/12/02	3	47.67	5	47.94	46.75	-2	7,478	-0.03%
2022/12/01	1	48.45	8	48.38	48.05	-7	7,426	-0.09%
2022/11/30	3.1	46.40	14	46.76	46.50	-10.9	7,236	-0.15%
2022/11/29	11.1	46.55	4	46.53	46.55	7.1	7,190	0.10%
2022/11/28	59	45.33	55.1	45.30	45.35	4	7,152	0.06%
2022/11/25	11	45.02	10	46.37	46.50	1	7,025	0.01%
2022/11/24	5	44.33	12.1	44.46	44.50	-7.1	6,835	-0.10%
2022/11/23	0.1	43.20	2	43.35	43.30	-2	6,689	-0.03%
2022/11/22	4.1	42.43	4.1	42.26	42.35	0	6,665	0.00%
2022/11/21	11.1	41.95	11	41.85	41.70	0.1	6,653	0.00%
2022/11/18	1	42.85	0	0.00	42.85	1	6,686	0.01%
2022/11/17	2	43.15	3.4	43.44	43.45	-1.4	6,635	-0.02%
2022/11/16	1	43.40	12	43.48	43.15	-11	6,589	-0.17%
2022/11/15	1	42.20	4	42.14	42.30	-3	6,364	-0.05%
2022/11/14	0	40.20	2	41.05	41.20	-2	6,236	-0.03%
2022/11/11	1	39.05	6	39.71	39.60	-5	6,182	-0.08%
2022/11/10	0	0.00	2	38.85	38.50	-2	6,125	-0.03%
2022/11/09	1	38.35	1.2	38.25	38.25	-0.2	6,142	0.00%
2022/11/08	4.1	38.11	11	38.28	38.20	-7	6,163	-0.11%
2022/11/07	2	37.60	0.1	37.60	37.80	1.9	6,117	0.03%
2022/11/04	2.1	36.49	6	36.76	36.65	-4	6,074	-0.07%
2022/11/02	1.1	35.20	0	0.00	35.25	1.1	5,945	0.02%
2022/11/01	0	0.00	4	35.06	35.25	-4	5,906	-0.07%
2022/10/31	3	35.08	0	0.00	35.20	3	5,903	0.05%
2022/10/28	2	35.60	3	35.87	35.70	-1	5,926	-0.02%
2022/10/27	1	35.80	12	36.03	36.35	-11	5,931	-0.18%
2022/10/26	2	35.15	0	0.00	35.50	2	5,976	0.03%
2022/10/24	2	36.79	14	36.81	36.50	-12	6,043	-0.20%
2022/10/20	0	0.00	0.1	34.40	35.40	-0.1	6,018	0.00%
2022/10/19	0.1	35.50	0.1	35.30	35.30	-0.1	5,981	0.00%
2022/10/18	1	35.50	1	35.50	35.40	0	6,013	0.00%
2022/10/17	8.1	34.38	6.1	34.64	35.35	2	6,185	0.03%
2022/10/14	0.1	36.15	4	36.46	36.15	-3.9	6,661	-0.06%
2022/10/13	12	35.75	6	35.14	35.45	6	6,761	0.09%
2022/10/12	6	36.58	1	36.90	36.90	5	6,911	0.07%
2022/10/11	6	38.24	0	38.10	37.75	6	6,919	0.09%
2022/10/07	6	39.50	1	39.65	39.65	5	6,896	0.07%
2022/10/06	3	39.13	4.1	40.37	40.10	-1.1	6,862	-0.02%
2022/10/05	2	39.10	3	39.40	39.10	-1	6,785	-0.01%
2022/10/04	0	0.00	3	38.47	38.75	-3	6,795	-0.04%
2022/10/03	0	0.00	2	37.20	37.35	-2	6,742	-0.03%
2022/09/30	2	36.07	3	36.07	36.50	-1	6,774	-0.01%
2022/09/29	3.1	37.02	1	36.70	36.80	2.1	6,750	0.03%
2022/09/28	6	37.25	5	37.04	36.65	1	6,741	0.02%
2022/09/27	1	38.90	4	38.95	39.10	-3	6,714	-0.04%
2022/09/26	6	38.98	14	39.54	38.45	-8	6,742	-0.12%
2022/09/23	12	41.02	15	41.34	41.10	-3	6,693	-0.04%
2022/09/22	14	41.16	13.4	40.67	40.45	0.6	6,612	0.01%
2022/09/21	10	41.00	18	41.22	41.10	-8	6,460	-0.12%
2022/09/20	1.1	39.32	4	39.23	39.25	-2.9	6,180	-0.05%
2022/09/19	9	39.90	5	39.11	39.00	4	6,355	0.06%
2022/09/16	11	40.80	47	41.01	41.05	-36	6,414	-0.56%
2022/09/15	69	40.89	18	41.24	40.55	51	6,587	0.77%
2022/09/14	17.3	39.72	14	39.63	39.85	3.3	6,586	0.05%
2022/09/13	1	38.30	9	38.05	38.00	-8	6,587	-0.12%
2022/09/12	4	37.78	12	37.88	37.90	-8	6,890	-0.12%
2022/09/08	22	36.85	7	36.84	37.00	15	7,074	0.21%
2022/09/07	17	36.15	17	36.78	37.20	0	7,174	0.00%
2022/09/06	11	37.00	1	36.90	36.85	10	7,214	0.14%
2022/09/05	4	36.75	1	37.05	36.70	3	7,274	0.04%
2022/09/02	3	37.00	1.6	37.07	37.00	1.5	7,312	0.02%
2022/09/01	4	37.38	2.5	37.58	37.55	1.5	7,339	0.02%
2022/08/31	15.1	37.44	15.1	37.90	38.15	0	7,394	0.00%
2022/08/30	2.4	38.49	1	38.50	38.50	1.4	7,327	0.02%
2022/08/29	5	38.46	0.1	38.40	38.40	5	7,400	0.07%
2022/08/26	3.1	40.02	13	40.29	40.20	-10	7,488	-0.13%
2022/08/25	10.1	40.00	0	40.20	39.95	10	7,530	0.13%
2022/08/24	1	40.40	0	0.00	40.25	1	7,609	0.01%
2022/08/23	1	40.40	2	40.10	40.10	-1	7,950	-0.01%
2022/08/22	3	40.42	28	40.53	40.55	-25	8,132	-0.31%
2022/08/19	16	42.15	1	41.95	41.95	15	8,296	0.18%
2022/08/18	0	42.50	2.1	43.00	42.85	-2	8,556	-0.02%
2022/08/17	2	42.35	146	42.40	42.40	-144	8,576	-1.68%	大賣/鉅額交易
2022/08/16	41.1	41.49	1.1	41.78	41.50	40	8,654	0.46%
2022/08/15	101	41.67	1	42.30	42.30	100	8,896	1.12%	大買/
2022/08/12	1.1	42.39	0	0.00	42.35	1.1	9,009	0.01%
2022/08/11	4.1	42.05	45.3	42.20	42.05	-41.2	9,168	-0.45%
2022/08/10	2.1	41.24	1	41.60	41.50	1.1	9,250	0.01%
2022/08/09	4	41.55	0	0.00	41.30	4	9,411	0.04%
2022/08/08	42.1	40.97	0.1	41.05	40.90	42	9,665	0.43%
2022/08/05	1.1	40.91	21.1	41.01	41.10	-20.1	9,791	-0.20%
2022/08/04	26	40.32	8.2	40.48	40.45	17.9	10,049	0.18%
2022/08/03	3.2	41.09	2	41.13	40.85	1.2	10,233	0.01%
2022/08/02	3	41.12	1	41.30	41.30	2	10,482	0.02%
2022/08/01	20.1	41.60	62	42.58	42.60	-41.9	10,768	-0.39%
2022/07/29	15.1	41.99	22	42.83	41.90	-7	11,141	-0.06%
2022/07/28	1	42.80	7	42.46	42.45	-6	11,248	-0.05%
2022/07/27	55.1	42.09	1.1	42.31	42.70	54	11,486	0.47%
2022/07/26	2.4	42.04	4	41.74	42.15	-1.6	11,592	-0.01%
2022/07/25	5	42.09	1	42.15	42.10	4	11,855	0.03%
2022/07/22	10.1	42.76	3.1	42.80	42.85	7	12,103	0.06%
2022/07/21	41.1	43.26	14	43.62	43.30	27.1	12,295	0.22%
2022/07/20	16.1	41.85	2.1	41.93	41.45	14	12,072	0.12%
2022/07/19	11	41.70	12.1	41.23	41.50	-1.1	12,205	-0.01%
2022/07/18	1	39.30	1.1	40.07	40.15	-0.1	12,501	0.00%
2022/07/15	2.1	38.69	2	38.85	38.75	0.1	13,161	0.00%
2022/07/14	2	39.23	2	39.78	39.80	0	14,468	0.00%
2022/07/13	5.1	39.26	1	38.70	38.70	4.1	14,784	0.03%
2022/07/12	1.1	38.15	14	38.39	38.15	-13	14,888	-0.09%
2022/07/11	1	40.50	1	40.45	40.40	0	15,204	0.00%
2022/07/08	1.1	40.22	0.1	40.68	40.60	1	15,246	0.01%
2022/07/07	14.1	39.28	4	38.98	39.45	10.1	15,220	0.07%
2022/07/06	5	39.86	2	39.05	39.05	3	15,215	0.02%
2022/07/05	0.1	39.75	1.1	40.21	40.35	-1	15,211	-0.01%
2022/07/04	2.1	39.70	1.1	39.42	39.55	1	15,179	0.01%
2022/07/01	4	39.73	8.9	38.92	38.90	-4.9	15,157	-0.03%
2022/06/30	6	41.14	6	41.17	41.05	0	15,084	0.00%
2022/06/29	4	42.20	4	42.30	42.30	0	15,036	0.00%
2022/06/28	1	43.10	2.1	43.59	43.50	-1.1	14,977	-0.01%
2022/06/27	3.1	43.30	1	43.65	43.65	2.1	14,966	0.01%
2022/06/24	18	44.84	12.1	44.77	44.45	6	14,805	0.04%
2022/06/23	21	44.54	18.1	43.90	43.85	2.9	14,697	0.02%
2022/06/22	20.1	46.40	11	45.50	45.50	9.1	14,558	0.06%
2022/06/21	7	48.02	7	48.37	47.95	0	14,233	0.00%
2022/06/20	6	49.84	4	48.18	48.00	2	13,989	0.01%
2022/06/17	14	51.79	11	51.94	51.80	3	13,700	0.02%
2022/06/16	7	53.38	3.1	52.65	52.40	3.9	13,487	0.03%
2022/06/15	6	55.22	2.1	54.65	54.60	3.9	13,433	0.03%
2022/06/14	5.1	55.81	27	55.84	55.60	-22	13,477	-0.16%
2022/06/13	2	55.85	13	56.84	56.50	-11	13,726	-0.08%
2022/06/10	17	57.38	0	57.60	57.20	17	14,145	0.12%
2022/06/09	8	57.73	9	58.16	58.20	-1	14,520	-0.01%
2022/06/08	20	58.19	6	58.22	58.30	14	14,847	0.09%
2022/06/07	4	57.95	3	57.83	57.80	1	15,624	0.01%
2022/06/06	22	58.80	1.1	59.44	58.50	20.9	15,684	0.13%
2022/06/02	13	59.47	3	59.23	59.30	10	15,670	0.06%
2022/06/01	3	59.17	4	59.40	59.50	-1	15,733	-0.01%
2022/05/31	29.1	60.09	13	59.27	59.00	16.1	15,703	0.10%
2022/05/30	15.1	61.61	8	61.70	61.50	7.1	15,495	0.05%
2022/05/27	2	61.40	12	62.16	62.80	-10	15,313	-0.07%
2022/05/26	9	62.82	6	61.93	61.20	3	15,150	0.02%
2022/05/25	6	61.63	6	60.93	61.50	0	15,064	0.00%
2022/05/24	6	62.02	7	61.33	61.10	-1	15,143	-0.01%
2022/05/23	7	61.60	8.1	62.34	61.30	-1.1	15,342	-0.01%
2022/05/20	13	59.02	16	59.24	59.00	-3	15,223	-0.02%
2022/05/19	4	57.45	23	58.16	57.50	-19	15,237	-0.12%
2022/05/18	9	59.61	5.1	59.70	59.20	3.9	15,152	0.03%
2022/05/17	11	59.68	5	59.66	59.40	6	15,086	0.04%
2022/05/16	16.2	59.00	34	60.13	61.40	-17.8	14,984	-0.12%
2022/05/13	1	60.60	2	61.45	60.50	-1	14,742	-0.01%
2022/05/12	24	61.59	19	60.79	60.00	5	14,645	0.03%
2022/05/11	21	62.90	8	62.65	62.70	13	14,408	0.09%
2022/05/10	31	63.83	10	64.96	64.70	21	14,364	0.15%
2022/05/09	32	64.76	24.1	66.11	63.10	7.9	14,165	0.06%
2022/05/06	6	65.03	19	65.83	66.00	-13	13,914	-0.09%
2022/05/05	22	64.72	29	65.35	65.30	-7	13,608	-0.05%
2022/05/04	17.1	64.80	18	65.12	64.20	-0.9	13,444	-0.01%
2022/05/03	7	63.41	5	63.40	63.40	2	13,257	0.02%
2022/04/29	16	65.06	11	64.73	64.20	5	13,166	0.04%
2022/04/28	13	62.97	7	63.31	62.00	6	12,901	0.05%
2022/04/27	18	64.57	19	64.45	64.50	-1	12,636	-0.01%
2022/04/26	45	65.91	21	63.59	62.80	24	12,335	0.19%
2022/04/25	10	65.19	13	65.02	66.30	-3	12,021	-0.02%
2022/04/22	28	69.00	16	68.83	69.10	12	11,733	0.10%
2022/04/21	16.1	68.28	44	68.89	69.50	-27.9	11,261	-0.25%
2022/04/20	22.1	67.43	40	68.02	65.90	-17.9	10,553	-0.17%
2022/04/19	22	64.78	27	64.29	64.80	-5	9,265	-0.05%
2022/04/18	3	62.30	8.1	62.52	62.10	-5.1	8,963	-0.06%
2022/04/15	27	62.41	31	62.41	62.30	-4	8,829	-0.05%
2022/04/14	0.1	58.70	3.2	59.44	59.80	-3.2	8,508	-0.04%
2022/04/13	2.1	57.94	1.1	58.20	58.10	1	8,484	0.01%
2022/04/12	0.1	56.60	0.1	57.00	57.10	0	8,474	0.00%
2022/04/11	5.2	57.31	1	56.80	56.90	4.2	8,469	0.05%
2022/04/08	2	57.05	1	57.50	57.30	1	8,519	0.01%
2022/04/07	3.1	57.16	1.1	56.32	56.10	2	8,560	0.02%
2022/04/06	1.1	58.67	1	58.10	58.00	0.1	8,554	0.00%
2022/04/01	4	59.40	1.1	59.81	59.90	2.9	8,629	0.03%
2022/03/31	9	59.48	0	0.00	59.10	9	8,696	0.10%
2022/03/30	5	59.12	1	59.30	59.80	4	8,858	0.05%
2022/03/29	0.1	59.40	20.2	58.90	58.70	-20.1	9,176	-0.22%
2022/03/28	4.1	58.60	3	58.90	59.00	1.1	9,565	0.01%
2022/03/25	7.1	60.15	2.1	59.41	59.20	5	10,155	0.05%
2022/03/24	6	61.55	0.1	61.50	62.00	5.9	10,372	0.06%
2022/03/23	1.1	62.00	1	61.80	61.80	0.1	10,790	0.00%
2022/03/22	1.1	62.00	1	61.50	61.60	0.1	10,930	0.00%
2022/03/21	1.1	61.70	11.1	62.21	62.40	-10.1	11,120	-0.09%
2022/03/18	5.1	61.86	14.2	61.68	61.70	-9.1	11,220	-0.08%
2022/03/17	8	62.69	6	62.55	63.40	2	11,268	0.02%
2022/03/16	10.1	62.33	5.1	62.12	61.60	5	11,267	0.04%
2022/03/15	19.1	65.64	10	64.37	62.50	9.1	11,099	0.08%
2022/03/14	22	66.26	14	66.79	67.20	8	11,077	0.07%
2022/03/11	30	64.99	6.1	64.75	65.10	24	10,840	0.22%
2022/03/10	0	0.00	33.2	64.64	65.60	-33.2	10,814	-0.31%
2022/03/09	3.2	60.30	1.2	59.86	59.80	2	10,174	0.02%
2022/03/08	1.2	59.87	26	59.53	59.10	-24.8	10,330	-0.24%
2022/03/07	2	60.15	10	60.27	60.60	-8	10,318	-0.08%
2022/03/04	6	61.90	5.1	61.56	61.50	0.9	10,302	0.01%
2022/03/03	2	60.75	17.3	61.77	61.80	-15.3	10,289	-0.15%
2022/03/02	6.1	60.52	1	60.40	60.30	5.1	10,282	0.05%
2022/03/01	7.1	60.87	13	60.57	61.00	-5.9	10,362	-0.06%
2022/02/25	6.1	62.19	3.3	61.58	60.50	2.8	10,445	0.03%
2022/02/24	6.2	61.00	2.2	61.61	59.90	4	10,301	0.04%
2022/02/23	23.1	62.41	18.1	61.73	61.50	5	10,203	0.05%
2022/02/22	14.1	60.70	7.3	60.38	60.30	6.8	9,947	0.07%
2022/02/21	4.1	61.43	27	61.22	61.10	-22.9	9,883	-0.23%
2022/02/18	5	60.92	5	60.48	60.90	0	9,838	0.00%
2022/02/16	0.1	59.80	6	60.37	60.50	-5.9	9,907	-0.06%
2022/02/15	0.1	59.50	0	0.00	59.40	0.1	9,999	0.00%
2022/02/14	1	59.60	6	59.40	58.60	-5	10,179	-0.05%
2022/02/11	1.1	59.51	2	59.55	59.90	-1	10,341	-0.01%
2022/02/10	2.1	59.10	54.2	59.79	59.70	-52.1	10,690	-0.49%
2022/02/09	2.1	58.05	4	58.13	58.30	-1.9	10,695	-0.02%
2022/02/08	6	56.87	9	57.64	57.90	-3	10,744	-0.03%
2022/02/07	2	55.51	5	55.82	56.80	-3	10,889	-0.03%
2022/01/26	2	52.85	6.1	52.63	53.10	-4.1	11,253	-0.04%
2022/01/25	17.1	52.72	7.2	52.42	52.10	9.9	11,378	0.09%
2022/01/24	4	53.53	2	54.50	54.80	2	11,476	0.02%
2022/01/21	8	55.19	2	55.50	54.80	6	11,632	0.05%
2022/01/20	2.1	55.46	2.3	55.94	56.00	-0.2	11,782	0.00%
2022/01/19	20.1	55.86	4	56.38	55.20	16.1	11,905	0.14%
2022/01/18	7.1	57.60	8	57.86	57.60	-1	12,050	-0.01%
2022/01/17	9.1	57.18	3	57.37	57.40	6.1	12,348	0.05%
2022/01/14	4.1	57.11	6	57.47	58.20	-1.9	12,809	-0.01%
2022/01/13	1	56.90	0	0.00	57.90	1	12,982	0.01%
2022/01/12	24.1	57.27	1.1	57.02	57.00	23	13,150	0.17%
2022/01/11	12	58.50	2	58.70	58.30	10	13,349	0.07%
2022/01/10	0.1	59.10	5.1	58.50	58.10	-5.1	13,970	-0.04%
2022/01/07	8	58.96	3.1	58.91	58.80	4.9	14,396	0.03%
2022/01/06	2.1	60.22	100	60.12	60.00	-97.9	15,431	-0.63%
2022/01/05	9	60.71	8.1	60.46	60.40	0.9	16,468	0.01%
2022/01/04	2	60.05	8	60.09	60.60	-6	17,433	-0.03%
2022/01/03	53.1	59.34	54.2	59.99	60.00	-1.1	19,950	-0.01%
2021/12/30	70.2	60.31	4.5	60.80	60.40	65.7	20,752	0.32%
2021/12/29	37	61.49	34	61.17	61.10	3	21,392	0.01%
2021/12/28	8.1	61.78	47	61.27	61.00	-38.9	22,378	-0.17%
2021/12/27	9.2	61.58	21	61.39	61.20	-11.8	23,881	-0.05%
2021/12/24	16.2	63.57	9	62.78	62.00	7.2	25,225	0.03%
2021/12/23	48	64.47	20.1	63.48	63.00	27.9	25,739	0.11%
2021/12/22	73	64.03	54	63.80	64.30	19	25,689	0.07%
2021/12/21	61	61.43	29	62.43	63.70	32	25,369	0.13%
2021/12/20	19	61.15	11	61.38	60.40	8	24,862	0.03%
2021/12/17	19	61.14	19	61.54	60.80	0	24,709	0.00%
2021/12/16	9	59.70	1	59.80	59.70	8	24,393	0.03%
2021/12/15	2	59.35	9	59.83	60.00	-7	24,326	-0.03%
2021/12/14	2	59.25	25	58.62	58.30	-23	24,183	-0.10%
2021/12/13	6	60.10	18	60.06	60.30	-12	24,095	-0.05%
2021/12/10	3	60.27	9.1	59.83	60.10	-6.1	24,122	-0.03%
2021/12/09	3	61.17	18	59.96	60.40	-15	24,195	-0.06%
2021/12/08	28.1	60.91	10	60.90	60.60	18.1	24,358	0.07%
2021/12/07	6	59.00	18	58.90	59.30	-12	24,014	-0.05%
2021/12/06	6	57.90	4	58.38	57.50	2	23,920	0.01%
2021/12/03	7	55.90	6.1	56.13	56.20	0.9	23,755	0.00%
2021/12/02	17	56.08	16	56.01	56.40	1	23,998	0.00%
2021/12/01	1	53.60	3	54.63	55.00	-2	23,914	-0.01%
2021/11/30	2.1	53.86	4	54.18	53.90	-1.9	24,170	-0.01%
2021/11/29	4	52.43	4	52.80	52.50	0	24,393	0.00%
2021/11/26	13	52.11	4	52.23	52.00	9	24,668	0.04%
2021/11/25	3	54.87	1.3	54.20	54.20	1.7	24,831	0.01%
2021/11/24	2	54.25	23	54.54	55.00	-21	25,196	-0.08%
2021/11/23	5	53.32	4	52.98	52.90	1	25,350	0.00%
2021/11/22	3	53.10	1	53.60	53.30	2	25,787	0.01%
2021/11/19	30.1	52.40	1	52.50	52.30	29.1	26,379	0.11%
2021/11/18	2	53.00	13	53.58	53.50	-11	27,876	-0.04%
2021/11/17	9.1	53.21	7	53.23	53.10	2.1	27,980	0.01%
2021/11/16	2.2	54.80	5	54.94	54.80	-2.8	28,225	-0.01%
2021/11/15	2	54.30	3	54.27	54.20	-1	28,822	0.00%
2021/11/12	9	54.88	2	55.15	54.70	7	29,155	0.02%
2021/11/11	13	55.60	3	55.53	54.60	10	29,109	0.03%
2021/11/10	14	57.06	4	56.98	56.80	10	29,053	0.03%
2021/11/09	3	56.70	5	56.68	56.50	-2	29,003	-0.01%
2021/11/08	4	53.95	8	54.81	55.20	-4	28,746	-0.01%
2021/11/05	9	53.10	8	52.86	53.60	1	28,800	0.00%
2021/11/04	10	54.98	15	54.00	53.10	-5	28,843	-0.02%
2021/11/03	16	53.69	17.3	54.29	53.90	-1.3	28,869	0.00%
2021/11/02	8	52.44	44	52.89	52.70	-36	28,987	-0.12%
2021/11/01	32.3	52.71	5	52.74	52.10	27.3	28,983	0.09%
2021/10/29	79	52.47	46	52.50	52.60	33	28,909	0.11%
2021/10/28	10	51.98	5	51.84	51.30	5	28,915	0.02%
2021/10/27	18	51.76	12	51.92	51.70	6	29,021	0.02%
2021/10/26	4	52.73	4.1	52.48	53.20	-0.1	29,449	0.00%
2021/10/25	12	52.85	54	52.67	53.20	-42	29,733	-0.14%
2021/10/22	35.1	52.83	35	54.40	52.00	0.1	29,803	0.00%
2021/10/21	26	56.75	4	56.57	55.80	22	29,602	0.07%
2021/10/20	8.3	57.36	8	56.35	56.00	0.3	29,630	0.00%
2021/10/19	16	56.93	10	57.03	56.50	6	29,940	0.02%
2021/10/18	24.1	55.92	18	56.23	56.60	6.1	30,269	0.02%
2021/10/15	22	60.30	133	60.47	60.50	-111	30,171	-0.37%	大賣/鉅額交易
2021/10/14	84.1	60.17	46	60.39	60.00	38.1	30,170	0.13%
2021/10/13	98.1	64.56	73	64.46	61.90	25.1	29,532	0.08%
2021/10/12	107	67.83	31	68.04	65.70	76	30,230	0.25%	大買/
2021/10/08	160	72.47	127.2	72.78	72.90	32.9	30,745	0.11%	大買/大賣/
2021/10/07	10	70.11	53	71.48	72.10	-43	29,252	-0.15%
2021/10/06	50	65.78	37	65.91	65.60	13	29,263	0.04%
2021/10/05	58	64.63	45.2	63.90	66.00	12.8	29,145	0.04%
2021/10/04	66	65.02	81	64.63	65.90	-15	28,809	-0.05%
2021/10/01	113	66.13	106	64.46	62.90	7	28,252	0.02%	大買/大賣/
2021/09/30	15	65.19	43.5	66.17	68.60	-28.5	27,943	-0.10%
2021/09/29	26	63.93	6	63.30	62.40	20	28,571	0.07%
2021/09/28	8	62.39	4	62.45	62.30	4	29,643	0.01%
2021/09/27	19	64.93	12	65.45	63.90	7	31,156	0.02%
2021/09/24	2	65.35	3	65.07	65.00	-1	34,992	0.00%
2021/09/23	19	63.69	8	63.83	64.00	11	37,296	0.03%
2021/09/22	2	61.90	3	62.00	62.00	-1	39,665	0.00%
2021/09/17	0	0.00	1	63.50	63.50	-1	42,413	0.00%
2021/09/16	4	63.70	2	63.45	63.50	2	44,810	0.00%
2021/09/15	6.1	64.09	13	64.16	63.90	-6.9	47,675	-0.01%
2021/09/14	15	64.55	13	65.15	63.60	2	49,222	0.00%
2021/09/13	11	63.78	5	64.10	63.90	6	52,959	0.01%
2021/09/10	16	62.05	8	62.15	62.90	8	53,114	0.02%
2021/09/09	12	61.77	7	61.67	61.70	5	53,750	0.01%
2021/09/08	4	62.08	13	62.25	62.90	-9	54,643	-0.02%
2021/09/07	34	63.82	40	63.12	61.70	-6	55,285	-0.01%
2021/09/06	11	62.34	13	62.22	61.60	-2	55,658	0.00%
2021/09/03	43.1	65.14	21	64.35	63.80	22.1	56,174	0.04%
2021/09/02	20	66.16	24	66.19	67.20	-4	56,309	-0.01%
2021/09/01	32.1	67.00	27	66.97	65.80	5.1	56,476	0.01%
2021/08/31	48	71.13	12	70.28	69.30	36	56,856	0.06%
2021/08/30	16	72.66	30.1	72.39	70.90	-14.1	57,079	-0.02%
2021/08/27	17	71.29	19	71.04	70.20	-2	57,053	0.00%
2021/08/26	24.6	73.47	12.5	73.25	72.90	12.1	57,307	0.02%
2021/08/25	28	72.91	24	73.11	74.00	4	58,239	0.01%
2021/08/24	70	73.53	48.5	73.42	72.80	21.5	58,124	0.04%
2021/08/23	7	68.39	22	69.67	70.10	-15	57,448	-0.03%
2021/08/20	48	62.28	57	62.60	63.80	-9	58,353	-0.02%
2021/08/19	67	63.25	56	63.15	60.40	11	59,070	0.02%
2021/08/18	21	60.54	14	60.76	62.40	7	59,461	0.01%
2021/08/17	21	59.21	6	59.40	57.10	15	60,462	0.02%
2021/08/16	1	60.69	6	59.08	58.80	-5	61,044	-0.01%
2021/08/13	3.1	62.01	3	63.00	61.20	0.1	61,556	0.00%
2021/08/12	0	0.00	12	61.56	62.60	-12	62,214	-0.02%
2021/08/11	8	61.33	10	61.67	61.20	-2	62,923	0.00%
2021/08/10	10	63.23	20	63.27	62.30	-10	62,981	-0.02%
2021/08/09	26.1	63.63	46	63.43	63.00	-19.9	63,482	-0.03%
2021/08/06	15	65.49	16	65.48	64.20	-1	63,902	0.00%
2021/08/05	17	63.59	7	64.00	63.10	10	63,763	0.02%
2021/08/04	5	63.98	20	64.20	64.00	-15	63,876	-0.02%
2021/08/03	11	64.37	5	63.96	63.90	6	64,567	0.01%
2021/08/02	22	62.26	13.1	63.40	64.50	9	65,142	0.01%
2021/07/30	83.1	65.88	42	64.76	62.60	41.1	65,383	0.06%
2021/07/29	19	63.58	39	64.53	67.20	-20	65,268	-0.03%
2021/07/28	25	62.57	53.2	62.59	62.30	-28.2	65,495	-0.04%
2021/07/27	11	63.39	23	62.80	62.00	-12	65,896	-0.02%
2021/07/26	15	66.17	14	66.66	64.10	1	67,139	0.00%
2021/07/23	10	66.71	18.3	67.12	67.00	-8.3	67,620	-0.01%
2021/07/22	39	64.03	61	64.71	64.90	-22	67,897	-0.03%
2021/07/21	92	66.80	59	65.97	65.00	33	68,700	0.05%
2021/07/20	34	68.39	28	68.24	67.90	6	69,019	0.01%
2021/07/19	50	71.09	56	70.96	70.60	-6	69,684	-0.01%
2021/07/16	216	72.96	183	72.49	71.00	33	70,256	0.05%	大買/大賣/
2021/07/15	40	71.85	66	71.89	73.90	-26	69,495	-0.04%
2021/07/14	152	67.47	137	67.67	67.20	15	69,104	0.02%	大買/大賣/
2021/07/13	87.1	69.73	98.1	69.14	69.50	-11	68,429	-0.02%
2021/07/12	42	73.09	64.1	72.73	71.80	-22.1	67,993	-0.03%
2021/07/09	86	73.50	56.1	72.65	72.10	30	67,505	0.04%
2021/07/08	48	75.05	69.1	75.97	76.00	-21.1	67,084	-0.03%
2021/07/07	101	76.84	73	76.39	75.60	28	66,212	0.04%	大買/
2021/07/06	105.8	77.93	135.1	78.75	77.00	-29.4	65,280	-0.04%	大買/大賣/
2021/07/05	169.1	79.68	116.6	79.06	78.00	52.5	64,163	0.08%	大買/大賣/
2021/07/02	136.4	87.00	110.3	86.59	84.50	26.2	62,931	0.04%	大買/大賣/
2021/07/01	258.1	91.74	261.2	91.97	88.70	-3.1	61,490	-0.01%	大買/大賣/
2021/06/30	144	86.53	98.6	86.85	89.10	45.4	57,706	0.08%	大買/
2021/06/29	231.5	85.79	134.4	85.20	83.00	97.1	55,515	0.17%	大買/大賣/
2021/06/28	140.2	83.01	111	83.72	85.00	29.2	53,345	0.05%	大買/大賣/
2021/06/25	179.2	79.94	161	80.16	79.00	18.2	50,615	0.04%	大買/大賣/
2021/06/24	256.1	77.97	312.7	78.21	77.70	-56.6	48,291	-0.12%	大買/大賣/
2021/06/23	173	75.96	111	76.02	74.50	62	45,419	0.14%	大買/大賣/
2021/06/22	162.9	80.91	162.9	81.60	82.70	0	43,824	0.00%	大買/大賣/
2021/06/21	16	75.51	30.1	75.59	75.60	-14.1	40,035	-0.04%
2021/06/18	16	66.56	56.1	68.09	68.80	-40.1	39,777	-0.10%
2021/06/17	79	61.59	88.3	61.61	62.60	-9.3	39,449	-0.02%
2021/06/16	108	60.41	74	60.03	58.60	34	38,616	0.09%	大買/
2021/06/15	34	60.75	13.2	60.88	61.20	20.8	37,964	0.05%
2021/06/11	21	58.68	31	58.59	58.30	-10	37,224	-0.03%
2021/06/09	51.1	55.79	43	55.27	55.10	8.1	36,302	0.02%
2021/06/08	42.2	58.95	43	59.27	57.20	-0.8	35,860	0.00%
2021/06/07	34.4	55.96	20	55.57	57.20	14.4	35,212	0.04%
2021/06/04	21.1	59.67	12	59.88	59.00	9.1	34,757	0.03%
2021/06/03	17	61.80	15	62.03	61.30	2	34,450	0.01%
2021/06/02	32.1	63.25	53.4	62.79	61.60	-21.4	34,207	-0.06%
2021/06/01	32.1	59.90	38	60.47	61.00	-5.9	32,922	-0.02%
2021/05/31	83	60.81	86	60.75	59.80	-3	32,520	-0.01%
2021/05/28	100	59.58	76	59.82	60.40	24	31,635	0.08%
2021/05/27	100	58.94	65.1	58.91	58.30	34.9	30,551	0.11%
2021/05/26	56	57.98	67	58.17	57.10	-11	29,473	-0.04%
2021/05/25	133.1	56.63	318	58.51	57.50	-184.9	28,382	-0.65%	大買/大賣/鉅額交易
2021/05/24	182	55.67	17.1	53.67	55.90	164.9	26,966	0.61%	大買/鉅額交易
2021/05/21	6	48.90	31	49.43	50.90	-25	26,332	-0.09%
2021/05/20	49	48.47	17.1	50.09	46.35	31.9	25,730	0.12%
2021/05/19	27.1	50.28	41	49.43	51.10	-13.9	24,989	-0.06%
2021/05/18	10	47.05	24.1	46.51	47.65	-14.1	24,375	-0.06%
2021/05/17	14.1	43.49	380.1	44.35	43.35	-366	24,091	-1.52%	大賣/鉅額交易
2021/05/14	115.1	51.07	28.2	48.90	47.45	86.9	23,447	0.37%	大買/
2021/05/13	93.1	52.81	15	53.37	52.70	78.1	22,766	0.34%
2021/05/12	144	59.73	21.1	60.54	58.50	123	22,337	0.55%	大買/鉅額交易
2021/05/11	105.2	63.73	32.1	66.37	65.00	73.1	22,097	0.33%	大買/
2021/05/10	55	67.38	192.2	66.29	67.80	-137.2	21,344	-0.64%	大賣/鉅額交易
2021/05/07	58	62.34	64	63.48	64.80	-6	20,635	-0.03%
2021/05/06	33	63.41	12	63.81	62.90	21	20,145	0.10%
2021/05/05	89.1	63.23	28	62.95	61.90	61.1	19,705	0.31%
2021/05/04	137	68.07	44	67.07	63.20	93	18,995	0.49%	大買/
2021/05/03	187.1	74.02	147	73.13	70.20	40.1	18,251	0.22%	大買/大賣/
2021/04/29	73	68.21	72.5	67.03	70.20	0.5	16,779	0.00%
2021/04/28	41	68.91	127.1	69.87	68.00	-86.1	16,142	-0.53%	大賣/
2021/04/27	94.7	71.01	59.1	71.00	69.00	35.6	15,420	0.23%
2021/04/26	49	64.59	735.1	64.52	67.90	-686.1	14,104	-4.86%	大賣/鉅額交易
2021/04/23	522.1	62.47	93	63.62	61.80	429.1	13,310	3.22%	大買/鉅額交易
2021/04/22	339	63.46	459.1	65.67	63.70	-120.1	12,385	-0.97%	大買/大賣/鉅額交易
2021/04/21	537	61.64	234	61.65	61.90	303	11,585	2.62%	大買/大賣/鉅額交易
2021/04/20	227	55.92	28.3	56.07	56.30	198.7	10,663	1.86%	大買/鉅額交易
2021/04/19	10	50.85	14	51.59	52.40	-4	9,741	-0.04%
2021/04/16	10	45.60	8	46.51	47.65	2	9,682	0.02%
2021/04/15	25	43.66	7	43.84	43.35	18	9,396	0.19%
2021/04/14	11	43.38	9	43.41	44.00	2	9,501	0.02%
2021/04/13	3	43.97	9	43.32	43.00	-6	9,410	-0.06%
2021/04/12	25	42.63	3	43.23	42.50	22	9,563	0.23%
2021/04/09	24.1	41.71	5.2	41.82	41.85	18.9	9,633	0.20%
2021/04/08	3	42.72	0.2	43.10	42.85	2.8	9,609	0.03%
2021/04/07	13	41.85	0	0.00	42.05	13	9,684	0.13%
2021/04/06	0	0.00	8	42.33	42.05	-8	10,351	-0.08%
2021/04/01	10.4	42.20	30.2	41.91	42.35	-19.8	10,740	-0.18%
2021/03/31	16	40.24	15.1	41.19	41.30	1	10,602	0.01%
2021/03/30	0	0.00	3	39.50	39.55	-3	10,389	-0.03%
2021/03/29	0	0.00	19	39.03	39.40	-19	10,483	-0.18%
2021/03/26	0.2	37.70	6	37.79	37.90	-5.8	11,037	-0.05%
2021/03/25	14	37.74	9	37.68	37.35	5	11,832	0.04%
2021/03/24	17	38.27	16	38.49	38.75	1	12,308	0.01%
2021/03/23	4	38.50	17	38.41	38.80	-13	12,204	-0.11%
2021/03/22	19	39.58	31	39.35	39.00	-12	12,070	-0.10%
2021/03/19	7	38.61	5	38.53	37.70	2	11,858	0.02%
2021/03/18	1	38.00	7	37.97	38.00	-6	11,738	-0.05%
2021/03/16	20	37.50	12	37.40	37.30	8	11,595	0.07%
2021/03/15	33	37.31	6	37.70	37.75	27	11,624	0.23%
2021/03/12	6	35.99	5	36.20	36.70	1	11,686	0.01%
2021/03/11	8	36.11	19	36.22	36.40	-11	11,654	-0.09%
2021/03/10	32	36.36	32	36.54	36.50	0	11,607	0.00%
2021/03/09	20	35.75	18	36.47	36.70	2	11,573	0.02%
2021/03/08	9	36.17	9	37.46	35.50	0	11,480	0.00%
2021/03/05	26	35.78	13	35.83	36.00	13	11,213	0.12%
2021/03/04	0	0.00	16	35.37	35.85	-16	11,110	-0.14%
2021/03/03	6	34.53	2	34.48	34.70	4	11,027	0.04%
2021/03/02	7	34.17	0	0.00	33.60	7	11,075	0.06%
2021/02/26	1	34.60	0	0.00	34.65	1	11,162	0.01%
2021/02/25	2	34.90	0	0.00	35.00	2	11,171	0.02%
2021/02/24	1	35.00	1.2	35.23	34.55	-0.2	11,196	0.00%
2021/02/23	12	35.66	0	0.00	35.10	12	11,178	0.11%
2021/02/22	35	35.56	0	0.00	35.15	35	11,115	0.31%
2021/02/19	5	35.06	10	35.03	35.15	-5	11,105	-0.05%
2021/02/18	17	35.38	4	35.28	35.25	13	11,037	0.12%
2021/02/17	24	32.71	0	0.00	33.15	24	10,811	0.22%
2021/02/05	10.1	32.50	0	0.00	32.50	10.1	10,788	0.09%
2021/02/04	1	32.60	1	32.60	32.45	0	10,781	0.00%
2021/02/03	5	32.75	10	32.85	32.55	-5	10,813	-0.05%
2021/02/02	42	32.08	21	32.55	33.00	21	10,856	0.19%
2021/01/29	7	31.91	0	0.00	31.25	7	10,869	0.06%
2021/01/28	3	32.52	2	32.45	32.40	1	10,763	0.01%
2021/01/27	5	33.35	2	33.25	33.05	3	10,715	0.03%
2021/01/22	0	0.00	0.1	34.21	34.35	-0.1	10,595	0.00%
2021/01/20	0	0.00	12	33.78	33.50	-12	10,467	-0.11%
2021/01/19	0	0.00	5	34.96	35.25	-5	10,383	-0.05%
2021/01/18	2	33.65	14	34.21	34.70	-12	10,359	-0.12%
2021/01/15	5.2	35.55	34	35.00	34.95	-28.8	10,260	-0.28%
2021/01/14	11	36.95	8	36.98	36.70	3	10,091	0.03%
2021/01/13	12	36.25	0	0.00	36.00	12	9,885	0.12%
2021/01/12	24	36.05	14	36.76	35.55	10	9,816	0.10%
2021/01/11	48	37.71	31	37.52	37.40	17	9,620	0.18%
2021/01/08	6	35.37	7	35.27	35.80	-1	9,343	-0.01%
2021/01/07	9	34.42	16	34.73	34.80	-7	9,238	-0.08%
2021/01/06	14	36.57	42	36.19	35.75	-28	9,102	-0.31%
2021/01/05	13.1	37.10	34	37.25	37.15	-20.9	8,961	-0.23%
2021/01/04	7	36.97	9	37.20	36.70	-2	8,698	-0.02%
2020/12/31	3	36.73	7	37.04	36.90	-4	8,539	-0.05%
2020/12/30	13	36.47	6	36.59	36.95	7	8,477	0.08%
2020/12/29	52	37.77	46.3	38.74	36.90	5.7	8,518	0.07%
2020/12/28	45.4	37.20	23.2	37.23	37.15	22.2	7,947	0.28%
2020/12/25	7	34.95	11	34.92	35.00	-4	7,362	-0.05%
2020/12/24	17	34.44	1	34.20	34.20	16	7,220	0.22%
2020/12/23	3	33.92	12	33.75	34.65	-9	7,166	-0.13%
2020/12/22	29.1	36.23	16	35.88	34.35	13.1	6,956	0.19%
2020/12/21	23.1	36.15	55	35.92	36.65	-31.9	6,260	-0.51%
2020/12/18	26	33.89	17	33.82	34.00	9	5,401	0.17%
2020/12/17	1	32.00	10	32.44	32.50	-9	4,813	-0.19%
2020/12/16	0	0.00	18	31.96	32.20	-18	4,752	-0.38%
2020/12/15	27	32.13	6	32.47	31.60	21	4,656	0.45%
2020/12/14	3	31.95	0	0.00	32.00	3	4,428	0.07%
2020/12/11	2	30.80	0	0.00	30.95	2	4,338	0.05%
2020/12/10	3	31.07	3	31.65	31.10	0	4,297	0.00%
2020/12/08	54	32.11	12	32.83	31.55	42	4,110	1.02%
2020/12/07	0	0.00	8	31.21	31.30	-8	3,815	-0.21%
2020/12/04	0	0.00	3.1	31.40	31.40	-3.1	3,785	-0.08%
2020/12/03	2	30.85	0	0.00	30.75	2	3,754	0.05%
2020/12/01	1	30.90	7	30.69	30.95	-6	3,768	-0.16%
2020/11/30	0	0.00	2	31.35	31.40	-2	3,783	-0.05%
2020/11/27	10	31.68	3	31.95	32.00	7	3,709	0.19%
2020/11/26	2	31.55	5	31.42	31.55	-3	3,637	-0.08%
2020/11/25	8	31.00	10	31.11	31.05	-2	3,586	-0.06%
2020/11/24	1	30.45	11	30.45	30.55	-10	3,449	-0.29%
2020/11/23	0	0.00	11	30.47	30.30	-11	3,411	-0.32%
2020/11/19	5	29.85	0	0.00	30.00	5	3,364	0.15%
2020/11/18	22	30.05	15	30.04	30.05	7	3,337	0.21%
2020/11/11	4	29.39	3	29.70	29.75	1	3,267	0.03%
2020/11/10	1	29.10	1	29.75	29.15	0	3,240	0.00%
2020/11/09	13	28.88	0	0.00	28.70	13	3,173	0.41%
2020/11/04	2.1	28.91	5	28.90	29.05	-3	3,199	-0.09%
2020/11/02	1	28.85	10	28.85	28.80	-9	3,205	-0.28%
2020/10/28	10	29.70	2	29.25	29.25	8	3,157	0.25%
2020/10/27	1	29.90	0	0.00	29.70	1	3,138	0.03%
2020/10/26	0	0.00	3	30.18	30.10	-3	3,122	-0.10%
2020/10/23	1	29.50	3	29.47	29.50	-2	3,061	-0.07%
2020/10/22	1	29.00	2	29.05	29.60	-1	3,070	-0.03%
2020/10/21	2	29.33	2	29.35	29.30	0	3,065	0.00%
2020/10/20	4	28.96	0	0.00	29.00	4	3,062	0.13%
2020/10/19	3	29.10	0	0.00	29.00	3	3,042	0.10%
2020/10/16	3	29.15	0	0.00	29.20	3	3,014	0.10%
2020/10/15	8	28.95	1	29.35	29.35	7	2,959	0.24%
2020/10/14	20	29.42	0	0.00	29.50	20	2,865	0.70%
2020/10/13	1	29.80	0	0.00	29.85	1	2,778	0.04%
2020/10/12	4	30.23	7	29.95	30.00	-3	2,713	-0.11%
2020/10/08	4	31.35	52	31.11	31.00	-48	2,643	-1.82%
2020/10/07	14	32.28	6.1	31.99	32.00	7.9	2,543	0.31%
2020/10/06	30	32.53	19	32.95	32.75	11	2,420	0.45%
2020/10/05	2	31.98	36	31.69	32.90	-34	2,163	-1.57%
2020/09/30	1	29.90	1	30.00	29.95	0	1,906	0.00%
2020/09/29	4	30.21	11	30.55	29.95	-7	1,922	-0.36%
2020/09/28	0	0.00	2	30.30	30.05	-2	1,914	-0.10%
2020/09/25	1	28.40	0	0.00	28.55	1	1,851	0.05%
2020/09/24	0	0.00	5	27.90	28.00	-5	1,862	-0.27%
2020/09/23	2	28.65	3	28.50	28.35	-1	1,842	-0.05%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/16	3	29.15	0	0.00	29.20	3	2,019	0.15%
2020/09/15	1	29.40	0	0.00	29.40	1	2,035	0.05%
2020/09/14	6	29.25	14	29.53	29.50	-8	2,082	-0.38%
2020/09/11	2	29.70	0	0.00	29.60	2	2,106	0.09%
2020/09/08	0	0.00	14	31.01	30.70	-14	2,133	-0.66%
2020/09/07	8	31.25	16	31.25	31.25	-8	2,109	-0.38%
2020/09/04	2	30.40	17	30.43	30.40	-15	2,081	-0.72%
2020/09/03	10	30.31	8	30.36	30.45	2	2,084	0.10%
2020/09/02	0.2	29.75	0	0.00	29.70	0.2	2,067	0.01%
2020/09/01	1	30.05	2	29.95	29.70	-1	2,100	-0.05%
2020/08/31	3	29.95	16	29.91	30.00	-13	2,144	-0.61%
2020/08/26	50	29.66	0	0.00	29.80	50	2,184	2.29%
2020/08/25	0	0.00	5	29.80	29.70	-5	2,186	-0.23%
2020/08/24	0	0.00	10	29.20	29.25	-10	2,178	-0.46%
2020/08/20	10	28.55	2	28.95	28.75	8	2,191	0.37%
2020/08/18	1	29.60	0	0.00	29.65	1	2,198	0.05%
2020/08/14	5	29.80	7	29.86	29.70	-2	2,191	-0.09%
2020/08/13	2	29.20	1	29.15	29.20	1	2,179	0.05%
2020/08/12	6	29.40	0	0.00	29.05	6	2,193	0.27%
2020/08/11	10	30.05	4.1	29.82	29.80	6	2,177	0.27%
2020/08/10	5	29.10	14	29.04	29.50	-9	2,128	-0.42%
2020/08/07	1	27.85	15	27.90	27.85	-14	2,083	-0.67%
2020/08/06	17	28.21	0	0.00	27.95	17	2,096	0.81%
2020/07/31	3	27.50	0	0.00	27.75	3	2,174	0.14%
2020/07/29	2	27.05	10	27.25	26.80	-8	2,221	-0.36%
2020/07/28	20	26.95	0	0.00	26.35	20	2,246	0.89%
2020/07/27	4	27.45	0	0.00	27.25	4	2,280	0.18%
2020/07/24	6	28.13	0	0.00	28.00	6	2,311	0.26%
2020/07/22	4	28.95	0	0.00	28.95	4	2,346	0.17%
2020/07/16	1	29.00	0	0.00	28.80	1	2,534	0.04%
2020/07/13	12	28.90	0	0.00	28.85	12	2,589	0.46%
2020/07/10	0.1	29.05	0.1	29.05	28.95	-0.1	2,632	0.00%
2020/07/09	6.1	29.80	0	0.00	29.75	6.1	2,620	0.23%
2020/07/08	5	30.10	2	30.10	30.15	3	2,602	0.12%
2020/07/07	2	30.45	11	30.45	30.45	-9	2,586	-0.35%
2020/07/03	10	29.85	1	29.90	29.80	9	2,557	0.35%
2020/07/02	0	0.00	5	29.60	29.60	-5	2,557	-0.20%
2020/07/01	1	29.50	1	29.50	29.50	0	2,566	0.00%
2020/06/29	3	30.82	0	0.00	30.90	3	2,444	0.12%
2020/06/24	0	31.10	0	0.00	31.00	0	2,393	0.00%
2020/06/23	0	31.00	5	30.90	30.90	-5	2,395	-0.21%
2020/06/22	2	30.93	0	0.00	30.85	2	2,401	0.08%
2020/06/19	8	31.43	2	31.60	30.90	6	2,397	0.25%
2020/06/18	18	31.00	0	0.00	31.05	18	2,371	0.76%
2020/06/17	0	0.00	18	30.83	30.85	-18	2,346	-0.77%
2020/06/16	18	30.57	30	30.60	30.65	-12	2,341	-0.51%
2020/06/15	28	30.66	0	0.00	30.45	28	2,400	1.17%
2020/06/12	33	30.22	0	0.00	30.40	33	2,415	1.37%
2020/06/11	2.2	30.44	10	30.73	30.10	-7.8	2,429	-0.32%
2020/06/10	1	31.10	16	31.10	31.00	-15	2,408	-0.62%
2020/06/09	4	30.98	0	0.00	31.05	4	2,405	0.17%
2020/06/08	9	31.37	0	0.00	31.35	9	2,366	0.38%
2020/06/05	3	32.05	21	31.98	32.05	-18	2,369	-0.76%
2020/06/04	6	31.03	3	30.98	31.15	3	2,331	0.13%
2020/06/03	1	30.70	2.1	30.65	30.60	-1.1	2,321	-0.05%
2020/06/01	0	0.00	4	29.30	29.60	-4	2,295	-0.17%
2020/05/28	0	0.00	2	29.65	29.40	-2	2,307	-0.09%
2020/05/27	0	0.00	1	29.55	29.40	-1	2,315	-0.04%
2020/05/26	0	0.00	16	29.40	29.50	-16	2,320	-0.69%
2020/05/21	21	28.40	5	28.45	28.65	16	2,269	0.70%
2020/05/20	0	0.00	1	28.20	28.30	-1	2,253	-0.04%
2020/05/19	18	28.13	0	0.00	28.25	18	2,253	0.80%
2020/05/18	5	28.21	0	0.00	28.05	5	2,246	0.22%
2020/05/13	2	28.15	0	0.00	28.30	2	2,277	0.09%
2020/05/12	3	28.65	30	28.46	28.55	-27	2,290	-1.18%
2020/05/11	1	28.90	0	0.00	28.90	1	2,287	0.04%
2020/05/08	2	28.85	14	29.25	28.85	-12	2,279	-0.53%
2020/05/07	2	29.15	0	0.00	29.30	2	2,257	0.09%
2020/05/04	4	28.70	1	28.90	28.90	3	2,251	0.13%
2020/04/30	9	29.37	1	29.50	29.55	8	2,225	0.36%
2020/04/29	10	29.44	0	0.00	29.25	10	2,190	0.46%
2020/04/24	6	28.73	0	0.00	28.40	6	2,097	0.29%
2020/04/23	1	28.85	2	28.75	28.85	-1	2,079	-0.05%
2020/04/21	9	28.86	13	28.55	28.45	-4	2,010	-0.20%
2020/04/20	19.3	28.52	12	28.46	28.60	7.3	1,892	0.39%
2020/04/16	3	28.30	0	0.00	28.35	3	1,846	0.16%
2020/04/15	0	0.00	1	28.25	28.45	-1	1,830	-0.05%
2020/04/14	1	27.65	0	0.00	28.00	1	1,789	0.06%
2020/04/13	1	27.50	2	27.58	27.50	-1	1,778	-0.06%
2020/04/10	1	27.55	0	0.00	27.70	1	1,777	0.06%
2020/04/09	7	27.29	1	27.30	27.35	6	1,772	0.34%
2020/04/07	2	26.58	2	26.95	26.75	0	1,737	0.00%
2020/04/01	8	26.50	0	0.00	26.55	8	1,706	0.47%
2020/03/30	2	25.45	0	0.00	25.50	2	1,674	0.12%
2020/03/27	0.1	25.55	5	25.55	25.55	-4.9	1,672	-0.29%
2020/03/26	1	25.15	0	0.00	25.45	1	1,650	0.06%
2020/03/24	0	0.00	11	24.11	23.95	-11	1,621	-0.68%
2020/03/20	20	23.69	13	23.98	24.00	7	1,589	0.44%
2020/03/19	14	23.72	0	0.00	22.45	14	1,547	0.90%
2020/03/18	140	25.51	5	25.30	24.90	135	1,469	9.19%	大買/鉅額交易
2020/03/17	4	25.13	5	25.00	25.00	-1	1,440	-0.07%
2020/03/16	2	26.03	0	0.00	26.00	2	1,402	0.14%
2020/03/13	13	26.25	3	26.22	27.15	10	1,373	0.73%
2020/03/12	1	28.05	0	0.00	28.20	1	1,320	0.08%
2020/03/11	1	28.85	10	29.05	28.85	-9	1,294	-0.70%
2020/03/10	2	27.55	0	0.00	27.85	2	1,260	0.16%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/05	1	28.90	0	0.00	29.10	1	1,217	0.08%
2020/03/04	2	28.80	0	0.00	28.80	2	1,213	0.16%
2020/03/03	2	29.05	23	29.05	29.00	-21	1,199	-1.75%
2020/03/02	0	0.00	2	29.00	29.00	-2	1,194	-0.17%
2020/02/27	2	29.18	4	29.10	29.30	-2	1,186	-0.17%
2020/02/25	3	29.50	0	0.00	29.50	3	1,164	0.26%
2020/02/24	2	29.80	0	0.00	29.80	2	1,160	0.17%
2020/02/21	2	30.20	0	0.00	30.20	2	1,164	0.17%
2020/02/20	0	0.00	1	30.15	30.20	-1	1,171	-0.09%
2020/02/17	1	29.10	0	0.00	29.10	1	1,164	0.09%
2020/02/13	1	29.55	0	0.00	29.55	1	1,118	0.09%
2020/02/11	2	29.45	0	0.00	29.50	2	1,091	0.18%
2020/02/07	1	29.85	0	0.00	29.80	1	1,096	0.09%
2020/02/06	3	30.07	0	0.00	30.20	3	1,109	0.27%
2020/02/05	1	30.00	0	0.00	30.00	1	1,105	0.09%
2020/02/04	2	30.23	1	30.55	30.50	1	1,091	0.09%
2020/02/03	2	29.85	0	0.00	30.10	2	1,094	0.18%
2020/01/31	1	30.75	0	0.00	30.75	1	1,090	0.09%
2020/01/30	2	30.90	9	30.55	30.30	-7	1,101	-0.64%
2020/01/20	19	32.35	1	32.35	32.20	18	1,090	1.65%
2020/01/16	1	32.15	0	0.00	32.20	1	1,112	0.09%
2020/01/10	3	31.87	0	0.00	31.80	3	1,232	0.24%
2020/01/08	2	32.25	0	0.00	32.35	2	1,266	0.16%
2019/12/24	1	33.30	0	0.00	33.20	1	1,603	0.06%
2019/12/23	1	33.55	0	0.00	33.70	1	1,630	0.06%
2019/12/18	1	33.50	0	0.00	33.80	1	1,711	0.06%
2019/12/16	1	33.05	0	0.00	33.10	1	1,773	0.06%
2019/12/13	0	0.00	0.1	33.10	33.10	-0.1	1,782	-0.01%
2019/12/12	13	33.29	0	0.00	33.35	13	1,780	0.73%
2019/12/11	1	33.60	0	0.00	33.45	1	1,783	0.06%
2019/12/10	1	33.75	0	0.00	33.75	1	1,798	0.06%
2019/12/09	3	33.90	0	0.00	33.75	3	1,807	0.17%
2019/12/04	0	0.00	12	34.15	34.35	-12	1,886	-0.64%
2019/11/28	1	34.00	0	0.00	33.80	1	2,045	0.05%
2019/11/20	1	32.80	0	0.00	33.00	1	2,161	0.05%
2019/11/12	3	32.90	0	0.00	33.05	3	2,283	0.13%
2019/11/05	0	0.00	1	34.20	34.40	-1	2,362	-0.04%
2019/11/04	3	33.50	0	0.00	33.75	3	2,367	0.13%
2019/10/31	1	33.90	2	34.00	33.85	-1	2,417	-0.04%
2019/10/28	1	34.00	0	0.00	33.95	1	2,459	0.04%
2019/10/25	1	33.70	0	0.00	33.50	1	2,499	0.04%
2019/10/24	1	33.90	0	0.00	33.95	1	2,555	0.04%
2019/10/22	2	34.40	0	0.00	34.10	2	2,739	0.07%
2019/10/16	0	0.00	22	33.55	33.45	-22	3,352	-0.66%
2019/10/15	0	0.00	3	34.10	34.10	-3	3,325	-0.09%
2019/10/09	1	33.55	0	0.00	33.55	1	3,220	0.03%
2019/09/27	2	33.60	0	0.00	33.55	2	3,110	0.06%
2019/09/25	0	0.00	1	33.25	34.25	-1	3,088	-0.03%
2019/09/24	1	32.90	0	0.00	33.05	1	3,064	0.03%
2019/09/19	2	34.30	0	0.00	34.00	2	2,976	0.07%
2019/09/17	1	34.70	0	0.00	34.70	1	2,967	0.03%
2019/09/12	18	34.81	0	0.00	34.85	18	2,978	0.60%
2019/09/10	2	34.40	0	0.00	34.35	2	2,947	0.07%
2019/09/09	0	0.00	1	35.10	35.45	-1	2,913	-0.03%
2019/09/06	0	0.00	2	34.90	35.00	-2	2,906	-0.07%
2019/09/04	0	0.00	2	35.88	35.90	-2	2,835	-0.07%
2019/09/03	4	36.45	0	0.00	36.25	4	2,792	0.14%
2019/09/02	0	0.00	2	35.45	35.90	-2	2,702	-0.07%
2019/08/27	16	33.10	2	32.78	32.45	14	2,511	0.56%
2019/08/26	1	32.90	0	0.00	32.90	1	2,497	0.04%
2019/08/23	10	33.30	0	0.00	33.50	10	2,488	0.40%
2019/08/19	0	0.00	1	33.15	33.20	-1	2,389	-0.04%
2019/08/16	24	32.48	3	32.55	32.50	21	2,356	0.89%
2019/08/14	1	31.40	0	0.00	31.70	1	2,284	0.04%
2019/08/08	2	32.50	4	32.70	32.50	-2	2,186	-0.09%
2019/08/07	0	0.00	3	33.40	33.60	-3	2,130	-0.14%
2019/08/06	1	33.15	0	0.00	33.15	1	2,128	0.05%
2019/08/05	2	33.93	0	0.00	33.90	2	2,093	0.10%
2019/08/02	3	33.40	0	0.00	33.80	3	2,089	0.14%
2019/08/01	1	34.90	1	34.25	34.20	0	2,046	0.00%
2019/07/30	0	0.00	10	35.05	35.30	-10	1,990	-0.50%
2019/07/29	4	35.98	13	36.32	35.55	-9	1,968	-0.46%
2019/07/25	5	36.00	0	0.00	35.85	5	1,899	0.26%
2019/07/24	5	36.50	3	36.03	35.75	2	1,811	0.11%
2019/07/23	14	36.89	4	37.25	37.40	10	1,674	0.60%
2019/07/22	12	38.53	0	0.00	38.30	12	1,520	0.79%
2019/07/19	1	36.00	1	36.40	36.65	0	1,258	0.00%
2019/07/18	10	34.80	0	0.00	35.10	10	1,151	0.87%
2019/07/04	1	34.50	0	0.00	34.60	1	905	0.11%
2019/07/03	0	0.00	12	33.97	34.10	-12	896	-1.34%
2019/07/02	0	0.00	4	33.78	33.80	-4	895	-0.45%
2019/07/01	2	33.40	1	33.45	33.45	1	877	0.11%
2019/06/27	0	0.00	1	33.35	33.25	-1	871	-0.11%
2019/06/26	0	0.00	1	33.10	33.10	-1	867	-0.12%
2019/06/25	0	0.00	2	33.00	32.95	-2	858	-0.23%
2019/06/24	0	0.00	4	33.11	33.05	-4	852	-0.47%
2019/06/21	10	32.90	0	0.00	32.90	10	828	1.21%
2019/06/20	0	0.00	2	32.50	32.45	-2	814	-0.25%
2019/06/17	0	0.00	1	32.20	32.20	-1	822	-0.12%
2019/06/14	1	31.75	1	31.80	31.75	0	835	0.00%
2019/06/13	0	0.00	1	31.40	31.40	-1	839	-0.12%
2019/06/11	0	0.00	1	31.20	31.20	-1	840	-0.12%
2019/05/28	1	31.15	0	0.00	30.35	1	914	0.11%
2019/05/23	0	0.00	9	30.90	30.90	-9	946	-0.95%
2019/05/17	1	30.35	0	0.00	30.35	1	1,034	0.10%
2019/05/16	1	30.45	0	0.00	30.45	1	1,040	0.10%
2019/05/10	4	30.68	0	0.00	30.60	4	1,173	0.34%
2019/05/09	6	31.31	0	0.00	31.20	6	1,166	0.51%
2019/05/08	0	0.00	4	31.63	31.75	-4	1,182	-0.34%
2019/05/06	12	32.00	1	32.30	32.00	11	1,183	0.93%
2019/05/02	0	0.00	1	33.10	32.55	-1	1,162	-0.09%
2019/04/26	0	0.00	3	31.90	31.85	-3	1,139	-0.26%
2019/04/24	0	0.00	6	32.18	32.00	-6	1,127	-0.53%
2019/04/23	4	31.90	3	31.82	31.90	1	1,100	0.09%
2019/04/22	0	0.00	10	32.08	31.85	-10	1,106	-0.90%
2019/04/19	2	31.30	0	0.00	31.45	2	1,096	0.18%
2019/04/18	0	0.00	1	31.35	31.20	-1	1,115	-0.09%
2019/04/17	0.1	31.20	0	0.00	31.20	0.1	1,114	0.01%
2019/04/12	0	0.00	1	31.35	31.30	-1	1,105	-0.09%
2019/04/10	1	31.70	0	0.00	31.80	1	1,096	0.09%
2019/04/09	1	31.55	1	31.45	31.60	0	1,106	0.00%
2019/04/02	6	30.85	0	0.00	30.85	6	1,098	0.55%
2019/03/26	1	30.45	0	0.00	30.45	1	1,099	0.09%
2019/03/25	1	30.50	0	0.00	30.40	1	1,108	0.09%
2019/03/18	2	30.43	5	30.45	30.45	-3	1,115	-0.27%
2019/03/13	0	0.00	1	30.05	29.90	-1	1,129	-0.09%
2019/03/11	1	29.75	0	0.00	29.80	1	1,191	0.08%
2019/03/07	0	0.00	1	30.30	30.30	-1	1,252	-0.08%
2019/03/05	1	30.65	6	30.50	30.50	-5	1,312	-0.38%
2019/02/25	2	30.60	0	0.00	30.50	2	1,304	0.15%
2019/02/22	0	0.00	2	30.35	30.25	-2	1,298	-0.15%
2019/02/20	1	30.00	2	30.23	30.40	-1	1,312	-0.08%
2019/02/14	4	29.60	0	0.00	29.60	4	1,360	0.29%
2019/02/13	14	29.59	2	29.58	29.60	12	1,361	0.88%
2019/02/12	2	29.53	0	0.00	30.00	2	1,358	0.15%
2019/02/11	1	29.40	0	0.00	29.45	1	1,352	0.07%
2019/01/23	0	0.00	1	30.50	30.55	-1	1,484	-0.07%
2019/01/22	1	30.80	0	0.00	30.90	1	1,507	0.07%
2019/01/14	0	0.00	1	31.05	31.05	-1	1,761	-0.06%
2019/01/11	3	31.40	0	0.00	31.45	3	1,793	0.17%
2019/01/10	0	0.00	1	32.30	31.80	-1	1,825	-0.05%
2019/01/09	1	31.80	1	31.75	31.80	0	1,879	0.00%
2019/01/07	3	31.60	0	0.00	31.75	3	2,264	0.13%
2018/12/28	1	31.45	1	31.75	32.25	0	2,672	0.00%
2018/12/27	1	31.00	2	31.10	31.00	-1	2,677	-0.04%
2018/12/25	1	30.90	0	0.00	30.90	1	2,784	0.04%
2018/12/21	1	31.25	0	0.00	31.25	1	2,855	0.04%
2018/12/18	0	0.00	1	32.60	32.40	-1	2,876	-0.03%
2018/12/17	5	33.00	0	0.00	32.80	5	2,886	0.17%
2018/12/13	2	32.35	3	32.30	32.50	-1	2,869	-0.03%
2018/12/11	3	32.18	6	32.12	32.30	-3	2,860	-0.10%
2018/12/07	2	31.53	0	0.00	31.70	2	2,845	0.07%
2018/12/03	0	0.00	1	32.45	32.55	-1	2,812	-0.04%
2018/11/30	3	31.75	4	32.25	32.00	-1	2,785	-0.04%
2018/11/28	8	31.19	0	0.00	31.20	8	2,746	0.29%
2018/11/27	2	30.35	1	30.40	30.55	1	2,727	0.04%
2018/11/22	1	29.80	0	0.00	29.70	1	2,734	0.04%
2018/11/21	5	29.80	0	0.00	29.95	5	2,731	0.18%
2018/11/20	10	30.20	11	30.20	30.15	-1	2,728	-0.04%
2018/11/15	12	29.67	12	29.72	29.70	0	2,769	0.00%
2018/11/12	1	29.50	0	0.00	29.50	1	2,696	0.04%
2018/11/09	8	29.96	0	0.00	29.95	8	2,719	0.29%
2018/11/08	1	30.70	0	0.00	30.50	1	2,760	0.04%
2018/11/02	1	31.00	0	0.00	31.25	1	2,787	0.04%
2018/11/01	1	31.85	0	0.00	31.10	1	2,746	0.04%
2018/10/31	6	31.96	1	31.95	32.30	5	2,700	0.19%
2018/10/30	4	31.79	2	32.03	32.05	2	2,763	0.07%
2018/10/26	3	32.95	1	33.00	33.00	2	2,717	0.07%
2018/10/25	1	33.60	8	33.30	33.50	-7	2,714	-0.26%
2018/10/24	5	34.55	3	34.53	34.30	2	2,694	0.07%
2018/10/23	2	34.53	0	0.00	35.35	2	2,699	0.07%
2018/10/22	0	0.00	1	35.60	35.50	-1	2,672	-0.04%
2018/10/19	5	36.32	5	36.14	36.20	0	2,646	0.00%
2018/10/18	6	36.41	6	36.19	36.15	0	2,619	0.00%
2018/10/17	4	36.35	2	36.40	36.05	2	2,597	0.08%
2018/10/16	7	38.28	9	37.98	36.90	-2	2,524	-0.08%
2018/10/15	16	38.23	14	38.36	38.25	2	2,375	0.08%
2018/10/12	3	36.60	10	36.93	37.30	-7	2,132	-0.33%
2018/10/11	1	36.60	8	36.46	36.10	-7	2,034	-0.34%
2018/10/09	2	36.10	4	36.83	36.90	-2	1,900	-0.11%
2018/10/05	1	35.00	3	35.05	35.15	-2	1,773	-0.11%
2018/10/03	0	0.00	3	36.18	36.20	-3	1,714	-0.17%
2018/10/01	0	0.00	1	35.45	35.35	-1	1,696	-0.06%
2018/09/28	0	0.00	1	35.10	35.10	-1	1,714	-0.06%
2018/09/27	0	0.00	2	34.90	34.95	-2	1,708	-0.12%
2018/09/26	1	34.65	0	0.00	34.35	1	1,695	0.06%
2018/09/25	0	0.00	1	34.65	34.90	-1	1,680	-0.06%
2018/09/21	1	34.05	0	0.00	34.05	1	1,663	0.06%
2018/09/14	0	0.00	1	33.50	33.05	-1	1,650	-0.06%
2018/09/13	0	0.00	1	33.50	33.50	-1	1,646	-0.06%
2018/09/10	0	0.00	2	32.95	32.95	-2	1,617	-0.12%
2018/09/04	0	0.00	4	33.50	33.50	-4	1,582	-0.25%
2018/08/31	0	0.00	1	33.95	34.15	-1	1,554	-0.06%
2018/08/30	1	34.00	0	0.00	34.10	1	1,548	0.06%
2018/08/29	1	34.00	0	0.00	34.10	1	1,546	0.06%
2018/08/24	1	35.35	0	0.00	34.70	1	1,527	0.07%
2018/08/23	2	36.00	0	0.00	35.65	2	1,512	0.13%
2018/08/22	0	0.00	2	35.25	35.15	-2	1,455	-0.14%
2018/08/17	2	34.75	0	0.00	34.55	2	1,433	0.14%
2018/08/16	2	35.18	3	35.07	35.05	-1	1,415	-0.07%
2018/08/15	1	35.00	3	35.02	34.90	-2	1,377	-0.15%
2018/08/14	0	0.00	4	34.20	34.20	-4	1,315	-0.30%
2018/08/13	0	0.00	1	32.85	32.60	-1	1,294	-0.08%
2018/08/09	0	0.00	1	34.10	34.15	-1	1,287	-0.08%
2018/08/08	3	34.00	4	34.15	34.85	-1	1,284	-0.08%
2018/08/07	0	0.00	1	34.80	34.35	-1	1,258	-0.08%
2018/08/06	0	0.00	6	34.20	34.60	-6	1,196	-0.50%
2018/08/03	5	32.81	0	0.00	33.05	5	1,106	0.45%
2018/08/02	6	32.93	1	33.00	33.00	5	1,106	0.45%
2018/08/01	2	32.10	2	32.55	32.60	0	1,074	0.00%
2018/07/31	1	31.80	0	0.00	31.60	1	1,045	0.10%
2018/07/30	3	32.00	0	0.00	31.50	3	1,036	0.29%
2018/07/26	20	32.50	10	32.25	32.35	10	960	1.04%
2018/07/24	1	32.10	2	32.13	31.80	-1	983	-0.10%
2018/07/19	1	30.50	0	0.00	30.40	1	1,015	0.10%
2018/07/16	12	30.34	0	0.00	30.10	12	1,039	1.15%
2018/07/13	0	0.00	1	29.95	29.90	-1	1,052	-0.09%
2018/07/12	1	29.25	0	0.00	29.50	1	1,062	0.09%
2018/07/10	1	30.35	0	0.00	29.45	1	1,067	0.09%
2018/07/06	1	29.85	0	0.00	30.00	1	989	0.10%
2018/07/02	1	32.30	0	0.00	32.15	1	965	0.10%
2018/06/29	0	0.00	1	33.50	33.50	-1	966	-0.10%
2018/06/28	1	31.80	0	0.00	31.60	1	955	0.10%
2018/06/27	1	32.10	0	0.00	32.05	1	955	0.10%
2018/06/26	0	0.00	10	32.15	32.05	-10	958	-1.04%
2018/06/22	2	32.85	0	0.00	32.70	2	988	0.20%
2018/06/20	0	0.00	7	33.39	33.40	-7	1,022	-0.68%
2018/06/15	10	33.80	2	33.80	33.90	8	1,047	0.76%
2018/06/14	0	0.00	1	33.60	33.55	-1	1,052	-0.09%
2018/06/08	0	0.00	5	34.03	33.95	-5	1,155	-0.43%
2018/06/07	3	33.88	2	34.05	33.95	1	1,160	0.09%
2018/05/31	1	33.30	0	0.00	34.35	1	1,253	0.08%
2018/05/18	1	33.20	1	33.45	33.50	0	1,502	0.00%
2018/05/16	5	34.53	0	0.00	34.20	5	1,508	0.33%
2018/05/10	2	35.75	2	35.60	35.60	0	1,649	0.00%
2018/05/07	0	0.00	1	35.40	35.40	-1	1,797	-0.06%
2018/05/02	1	35.30	1.1	35.43	35.45	-0.1	1,836	-0.01%
2018/04/30	10	35.80	12	35.78	36.40	-2	1,834	-0.11%
2018/04/26	0	0.00	1	35.60	35.60	-1	1,829	-0.05%
2018/04/25	0	0.00	1	35.15	35.15	-1	1,814	-0.06%
2018/04/24	0	0.00	1	35.30	35.30	-1	1,810	-0.06%
2018/04/23	0	0.00	1	35.00	35.00	-1	1,810	-0.06%
2018/04/19	2	34.40	0	0.00	34.25	2	1,846	0.11%
2018/04/18	0	0.00	0.1	34.00	34.00	-0.1	1,869	-0.01%
2018/04/10	0	0.00	0.1	34.40	34.40	-0.1	2,202	0.00%
2018/03/30	2	35.00	2	35.15	35.15	0	2,289	0.00%
2018/03/29	10	34.80	14	34.77	34.85	-4	2,307	-0.17%
2018/03/27	5	35.05	5	35.20	35.35	0	2,308	0.00%
2018/03/26	0	0.00	0.1	34.70	34.70	-0.1	2,313	0.00%
2018/03/05	1	38.00	1	37.75	37.75	0	2,827	0.00%
2018/03/01	1	37.10	0	0.00	37.60	1	2,768	0.04%
2018/02/27	0	0.00	0.1	37.30	37.30	-0.1	2,758	0.00%
2018/02/26	5	37.75	0	0.00	37.70	5	2,747	0.18%
2018/02/23	0	0.00	1	37.55	37.50	-1	2,721	-0.04%
2018/02/22	1	37.00	1	37.15	37.35	0	2,684	0.00%
2018/02/06	1	35.70	1	35.30	34.65	0	2,558	0.00%
2018/02/05	3	36.97	0.1	37.10	37.10	2.9	2,494	0.12%
2018/02/02	0	0.00	3	38.03	37.90	-3	2,475	-0.12%
2018/02/01	5	39.29	0	0.00	38.50	5	2,464	0.20%
2018/01/31	0	0.00	1	38.35	38.65	-1	2,352	-0.04%
2018/01/30	0	0.00	5	37.95	37.75	-5	2,309	-0.22%
2018/01/29	1	37.70	0	0.00	37.75	1	2,303	0.04%
2018/01/26	0	0.00	0.1	38.00	38.15	-0.1	2,308	0.00%
2018/01/23	0	0.00	0.1	37.10	37.20	-0.1	2,273	0.00%
2018/01/19	2	37.55	0	37.60	37.75	2	2,289	0.09%
2018/01/18	2	37.65	0	0.00	37.60	2	2,314	0.09%
2018/01/16	2	38.00	0	0.00	38.15	2	2,372	0.08%
2018/01/15	2	38.30	0	0.00	38.50	2	2,338	0.09%
2018/01/12	3	38.70	0	0.00	38.90	3	2,387	0.13%
2018/01/11	0	0.00	20.2	39.20	39.25	-20.2	2,347	-0.86%
2018/01/10	6	38.53	0.1	38.35	38.50	5.9	2,240	0.26%
2018/01/09	0	0.00	3.1	37.90	38.00	-3.1	2,120	-0.15%
2018/01/08	1	37.75	0	0.00	37.40	1	2,110	0.05%
2018/01/03	0	0.00	1	37.00	37.00	-1	2,069	-0.05%
2018/01/02	1	36.60	1	37.35	37.30	0	2,055	0.00%