裕民 (2606)-富邦-陽明券商分點個股進出

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
58.5
漲跌
▼2.2
漲幅
-3.62%
成交量
18,720張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/15	54.7	59.81	34.4	59.42	58.50	20.3	11,826	0.17%
2024/05/14	54.1	60.57	89	61.34	60.70	-34.9	11,626	-0.30%
2024/05/13	241.2	63.14	252	62.23	60.20	-10.8	11,073	-0.10%	大買/大賣/
2024/05/10	156.1	59.69	162	60.75	61.30	-5.9	9,899	-0.06%	大買/大賣/
2024/05/09	161.2	58.93	170.5	59.51	59.00	-9.4	8,897	-0.11%	大買/大賣/
2024/05/08	122.2	58.44	97.1	60.45	57.10	25.1	8,408	0.30%	大買/
2024/05/07	26	57.47	75.5	57.34	57.60	-49.5	7,191	-0.69%
2024/05/06	2	55.20	8	55.77	54.80	-6	6,882	-0.09%
2024/05/03	6	55.05	139.1	55.63	54.80	-133.1	6,818	-1.95%	大賣/鉅額交易
2024/05/02	12	54.62	5	54.80	54.30	7	6,768	0.10%
2024/04/30	112.6	54.42	1	54.50	54.20	111.6	6,801	1.64%	大買/鉅額交易
2024/04/29	15	56.61	53	56.51	55.80	-38	6,749	-0.56%
2024/04/26	8	54.34	46.1	55.29	55.50	-38.1	6,702	-0.57%
2024/04/25	8	53.88	4.1	54.32	54.00	3.9	6,710	0.06%
2024/04/24	25.1	53.70	8	53.83	54.00	17.1	6,739	0.25%
2024/04/23	4	54.60	5	54.76	54.60	-1	6,706	-0.01%
2024/04/22	27.6	55.92	19	55.94	54.80	8.6	6,731	0.13%
2024/04/19	71	55.09	89	55.51	55.30	-18	6,561	-0.27%
2024/04/18	40	53.76	1	53.81	53.70	39	6,348	0.61%
2024/04/17	131	54.65	14.3	54.76	53.70	116.7	6,380	1.83%	大買/鉅額交易
2024/04/16	24	54.72	29	54.91	54.60	-5	6,422	-0.08%
2024/04/15	26	56.58	31.1	56.54	56.40	-5.1	6,546	-0.08%
2024/04/12	22	55.65	18.1	56.02	55.90	3.9	6,550	0.06%
2024/04/11	5	54.76	15	55.05	54.60	-10	6,718	-0.15%
2024/04/10	12	54.53	3	54.33	54.20	9	7,046	0.13%
2024/04/09	12	54.66	32	54.19	54.40	-20	7,181	-0.28%
2024/04/08	6	52.53	0	0.00	52.70	6	7,259	0.08%
2024/04/03	4.3	52.31	0	0.00	52.50	4.3	7,290	0.06%
2024/04/02	1	52.80	0	53.20	52.90	1	7,370	0.01%
2024/04/01	0.4	53.25	11	53.48	53.50	-10.6	7,526	-0.14%
2024/03/29	30.2	52.71	11	53.10	53.00	19.2	7,746	0.25%
2024/03/28	1	54.10	0	0.00	53.80	1	8,018	0.01%
2024/03/27	0.3	53.00	28.1	53.75	53.90	-27.8	8,268	-0.34%
2024/03/26	2.6	52.99	1	53.30	53.10	1.6	8,697	0.02%
2024/03/25	1	54.30	2	54.60	54.30	-1	8,908	-0.01%
2024/03/22	11.3	53.54	3	53.67	54.30	8.3	9,212	0.09%
2024/03/21	6	54.47	15	54.27	54.20	-9	9,782	-0.09%
2024/03/20	9	55.31	4	55.53	55.00	5	9,962	0.05%
2024/03/19	9.5	55.66	57.1	55.69	56.00	-47.6	10,054	-0.47%
2024/03/18	0	0.00	4.1	53.26	53.90	-4.1	10,106	-0.04%
2024/03/15	10.2	52.54	2	53.00	52.50	8.2	10,195	0.08%
2024/03/14	4.3	54.06	2	54.05	53.80	2.3	10,348	0.02%
2024/03/13	34.3	54.38	0	0.00	54.20	34.3	10,633	0.32%
2024/03/12	5.3	55.33	50	55.19	55.50	-44.8	10,958	-0.41%
2024/03/11	35	55.78	90.1	55.90	56.40	-55.1	11,508	-0.48%
2024/03/08	17	54.20	20	54.14	54.30	-3	13,559	-0.02%
2024/03/07	10	53.64	8	53.99	53.40	2	14,347	0.01%
2024/03/06	34	54.40	7	54.81	54.40	27	15,023	0.18%
2024/03/05	57	55.79	18.1	55.35	55.00	38.9	15,174	0.26%
2024/03/04	4	54.48	12	54.93	55.70	-8	15,190	-0.05%
2024/03/01	15.2	54.63	7	54.76	54.60	8.2	15,774	0.05%
2024/02/29	21	55.45	67.2	55.51	55.60	-46.2	15,998	-0.29%
2024/02/27	4.2	53.67	13.1	53.73	53.60	-8.9	15,795	-0.06%
2024/02/26	4	54.35	21.5	54.60	54.80	-17.5	15,766	-0.11%
2024/02/23	6.1	54.02	22.8	53.85	53.60	-16.7	15,632	-0.11%
2024/02/22	14.5	53.17	13.1	53.75	52.70	1.4	15,529	0.01%
2024/02/21	25.8	53.82	28.9	54.07	53.30	-3.1	15,338	-0.02%
2024/02/20	21.2	52.59	143.1	52.52	53.40	-121.9	15,142	-0.81%	大賣/鉅額交易
2024/02/19	12.5	50.04	35.5	49.72	50.20	-23	14,915	-0.15%
2024/02/16	17.7	48.97	0	0.00	49.10	17.7	14,891	0.12%
2024/02/15	4.4	48.69	32.1	48.57	49.25	-27.7	14,956	-0.18%
2024/02/05	25.5	46.98	7.8	46.97	47.10	17.7	14,909	0.12%
2024/02/02	37.3	47.85	5	48.03	47.90	32.3	14,928	0.22%
2024/02/01	12	48.50	2	48.60	48.60	10	14,934	0.07%
2024/01/31	2.5	48.12	26	47.95	47.80	-23.5	14,950	-0.16%
2024/01/30	4.2	48.58	0	0.00	48.50	4.2	14,941	0.03%
2024/01/29	8.6	49.00	16	49.15	49.30	-7.4	14,969	-0.05%
2024/01/26	18	48.36	5	48.48	48.20	13	15,072	0.09%
2024/01/25	3.2	48.34	1	48.50	48.60	2.2	15,132	0.01%
2024/01/24	13.1	48.75	4	48.89	48.45	9.1	15,121	0.06%
2024/01/23	11.1	48.63	3	48.98	48.65	8.1	15,088	0.05%
2024/01/22	12.5	48.36	1	48.70	48.40	11.5	15,122	0.08%
2024/01/19	25	48.48	5	48.51	48.30	20	15,095	0.13%
2024/01/18	1.1	48.67	2	48.65	48.65	-0.9	15,094	-0.01%
2024/01/17	17.2	48.00	7	48.37	47.80	10.2	15,068	0.07%
2024/01/16	36.2	48.76	1.1	48.66	48.45	35.1	15,033	0.23%
2024/01/15	5.2	50.21	1	49.90	50.00	4.2	15,039	0.03%
2024/01/12	6.4	50.30	17	50.24	50.00	-10.7	15,155	-0.07%
2024/01/11	13.8	50.19	5	50.02	49.70	8.8	15,349	0.06%
2024/01/10	20.5	50.60	10.1	50.68	50.30	10.4	15,379	0.07%
2024/01/09	37.5	51.97	27.5	51.47	51.70	10	15,301	0.07%
2024/01/08	30.3	53.65	11.1	54.03	53.70	19.3	15,130	0.13%
2024/01/05	63.3	54.31	69.1	54.61	54.90	-5.8	15,025	-0.04%
2024/01/04	59.1	54.39	91.6	54.44	54.40	-32.5	14,758	-0.22%
2024/01/03	24.1	52.65	12.4	52.92	52.80	11.6	14,465	0.08%
2024/01/02	25.1	53.58	53	53.44	52.60	-27.9	14,470	-0.19%
2023/12/29	11.1	52.28	7.1	52.09	52.10	4	14,338	0.03%
2023/12/28	24.3	52.05	1	51.70	51.80	23.3	14,388	0.16%
2023/12/27	9.7	53.20	17.1	53.66	52.80	-7.4	14,386	-0.05%
2023/12/26	6	51.75	63.1	52.14	52.60	-57.1	14,313	-0.40%
2023/12/25	77	51.43	25.2	50.64	50.40	51.8	14,156	0.37%
2023/12/22	19.6	54.10	31	54.16	53.70	-11.4	14,014	-0.08%
2023/12/21	24.5	53.48	65.6	53.67	53.60	-41.1	13,779	-0.30%
2023/12/20	18.3	51.93	8	52.18	52.10	10.3	13,365	0.08%
2023/12/19	40.5	52.28	10.2	52.22	51.60	30.4	13,198	0.23%
2023/12/18	97.5	52.49	121.3	53.34	53.00	-23.8	13,098	-0.18%	大賣/
2023/12/15	20.4	51.95	45	52.01	51.60	-24.6	12,775	-0.19%
2023/12/14	60.8	51.91	24.1	51.84	51.70	36.7	12,793	0.29%
2023/12/13	34.8	53.07	27.1	53.29	52.70	7.8	12,866	0.06%
2023/12/12	16	52.45	3	52.83	52.60	13	13,404	0.10%
2023/12/11	55	52.46	38.2	52.31	52.50	16.8	13,526	0.12%
2023/12/08	62.9	53.38	26.1	53.32	53.20	36.7	13,354	0.28%
2023/12/07	24.7	53.29	21	53.40	53.10	3.7	13,060	0.03%
2023/12/06	130.8	54.79	163	54.97	54.70	-32.2	12,717	-0.25%	大買/大賣/
2023/12/05	437.5	58.29	407.4	58.20	57.00	30.1	12,129	0.25%	大買/大賣/
2023/12/04	183.3	54.23	177.6	55.26	56.90	5.7	9,925	0.06%	大買/大賣/
2023/12/01	47.3	50.49	168	50.84	51.80	-120.8	9,065	-1.33%	大賣/鉅額交易
2023/11/30	39.3	49.13	48.3	49.58	48.35	-9	8,376	-0.11%
2023/11/29	43	48.24	33	48.20	47.90	10	8,206	0.12%
2023/11/28	97.1	49.63	280.1	49.23	48.55	-183.1	8,083	-2.27%	大賣/鉅額交易
2023/11/27	16.1	48.00	55.2	48.19	47.80	-39.2	7,400	-0.53%
2023/11/24	8	45.85	35.5	45.83	45.90	-27.5	7,117	-0.39%
2023/11/23	5.6	44.91	14	44.74	44.85	-8.4	7,084	-0.12%
2023/11/22	1	44.75	3	44.90	45.20	-2	7,048	-0.03%
2023/11/21	204	45.14	4	45.15	45.00	200	7,089	2.82%	大買/鉅額交易
2023/11/20	24	45.14	6	45.20	45.00	18	7,150	0.25%
2023/11/17	10.3	45.99	23.1	45.91	45.70	-12.8	7,258	-0.18%
2023/11/16	2	44.68	2	45.00	45.05	0	7,488	0.00%
2023/11/15	21	44.50	6	44.58	44.70	15	7,968	0.19%
2023/11/14	14.1	44.40	3	44.30	44.30	11.1	8,634	0.13%
2023/11/13	9	44.92	2.1	44.93	44.85	6.9	8,659	0.08%
2023/11/10	14.1	45.36	1	45.00	45.00	13.1	8,629	0.15%
2023/11/09	5	46.50	1	46.30	46.20	4	8,576	0.05%
2023/11/08	1	47.50	0	0.00	47.30	1	8,651	0.01%
2023/11/07	0	0.00	4.1	47.28	47.20	-4.1	8,679	-0.05%
2023/11/06	1	47.55	3.1	47.43	47.50	-2.1	8,756	-0.02%
2023/11/03	4.2	47.28	221	47.20	47.20	-216.8	8,722	-2.49%	大賣/鉅額交易
2023/11/02	2.5	44.66	11	44.90	45.95	-8.5	8,607	-0.10%
2023/11/01	1	44.05	0	44.30	44.05	1	8,576	0.01%
2023/10/31	2	44.08	2.5	44.38	44.30	-0.5	8,586	-0.01%
2023/10/30	3.1	43.60	12	43.76	44.60	-8.9	8,603	-0.10%
2023/10/27	4.5	43.68	7.4	43.95	44.15	-2.9	8,584	-0.03%
2023/10/26	10.1	43.80	16	43.74	43.60	-5.9	8,624	-0.07%
2023/10/25	3	45.03	3	45.12	44.75	0	8,709	0.00%
2023/10/24	4.1	44.82	41.5	44.68	45.10	-37.4	8,780	-0.43%
2023/10/23	14	45.48	5	45.75	45.20	9	8,736	0.10%
2023/10/20	32.1	47.09	14	47.08	46.90	18	8,654	0.21%
2023/10/19	39	48.71	46.5	48.29	48.70	-7.5	8,620	-0.09%
2023/10/18	4	46.45	21.8	46.86	46.20	-17.8	8,414	-0.21%
2023/10/17	1	46.10	2.4	46.35	46.20	-1.4	8,324	-0.02%
2023/10/16	6.1	45.92	0	0.00	46.10	6.1	8,348	0.07%
2023/10/13	6	46.72	3.1	46.56	46.15	3	8,373	0.04%
2023/10/12	6	45.96	5	46.80	46.75	1	8,350	0.01%
2023/10/11	14.4	46.77	5	46.55	46.35	9.4	8,339	0.11%
2023/10/06	10	47.14	29.1	47.04	47.35	-19.1	8,251	-0.23%
2023/10/05	6.3	45.89	1	45.45	45.45	5.3	8,169	0.06%
2023/10/04	40	45.65	4.5	45.81	45.40	35.6	8,133	0.44%
2023/10/03	202.2	46.58	2	46.15	45.80	200.2	8,093	2.47%	大買/鉅額交易
2023/10/02	17.2	47.11	13	46.85	46.80	4.2	8,043	0.05%
2023/09/28	25.1	48.38	2	48.30	47.85	23.1	8,094	0.29%
2023/09/27	40.5	48.61	33.1	49.00	48.30	7.4	8,137	0.09%
2023/09/26	11	47.97	12	48.00	47.80	-1	8,036	-0.01%
2023/09/25	3.1	48.35	1	48.40	48.40	2.1	8,079	0.03%
2023/09/22	24.4	48.45	5	48.72	48.30	19.4	8,089	0.24%
2023/09/21	38	49.34	17	50.67	49.45	21	8,031	0.26%
2023/09/20	46	50.56	16.1	49.84	49.75	29.9	7,883	0.38%
2023/09/19	42.3	50.77	22	50.22	50.20	20.3	7,605	0.27%
2023/09/18	24	50.10	20.1	50.29	50.70	3.9	7,397	0.05%
2023/09/15	31.4	49.78	81.5	50.16	50.00	-50.1	7,169	-0.70%
2023/09/14	27	46.18	41	46.55	46.90	-14	6,451	-0.22%
2023/09/13	9.3	44.22	7.4	44.04	44.65	1.9	6,258	0.03%
2023/09/12	9.1	44.70	0	0.00	44.65	9.1	6,246	0.15%
2023/09/11	20.1	44.92	13	44.81	44.70	7.1	6,246	0.11%
2023/09/08	16	46.15	18.3	46.10	45.75	-2.3	6,222	-0.04%
2023/09/07	8	45.15	5	45.05	45.05	3	6,162	0.05%
2023/09/06	11.4	45.91	3	46.40	45.65	8.4	6,172	0.14%
2023/09/05	8.2	47.12	18	46.98	46.45	-9.8	6,160	-0.16%
2023/09/04	6	46.22	18.5	46.50	46.65	-12.5	6,133	-0.20%
2023/09/01	5.1	45.00	6	44.73	44.90	-0.9	6,076	-0.02%
2023/08/31	7	45.43	1	45.45	45.45	6	6,100	0.10%
2023/08/30	7	45.93	7.2	46.08	46.00	-0.2	6,102	0.00%
2023/08/29	7	45.63	15.3	45.51	45.50	-8.3	6,101	-0.14%
2023/08/28	5.1	44.56	0	0.00	44.80	5.1	6,111	0.08%
2023/08/25	5	45.25	15	45.63	45.10	-10	6,142	-0.16%
2023/08/24	12	45.78	14.1	45.72	45.75	-2.1	6,107	-0.03%
2023/08/23	28	47.02	18	46.80	46.65	10	6,043	0.17%
2023/08/22	41.2	46.01	54.1	46.68	47.40	-12.9	6,039	-0.21%
2023/08/21	70	46.65	10	46.38	46.30	60	5,782	1.04%
2023/08/18	26	48.09	76.3	48.61	49.05	-50.3	5,297	-0.95%
2023/08/17	33	43.66	8	44.39	44.60	25	4,597	0.54%
2023/08/16	1	42.05	0	0.00	42.10	1	4,482	0.02%
2023/08/15	0	0.00	1	42.31	42.60	-1	4,471	-0.02%
2023/08/14	22.1	41.98	6	42.56	42.00	16.1	4,461	0.36%
2023/08/11	15	43.68	6	43.97	44.30	9	4,362	0.21%
2023/08/10	10	44.22	20	43.94	43.75	-10	4,310	-0.23%
2023/08/09	9	42.76	5	42.80	42.80	4	4,249	0.09%
2023/08/08	0	43.55	14.4	43.59	43.55	-14.4	4,268	-0.34%
2023/08/07	6	43.03	3	42.70	43.15	3	4,308	0.07%
2023/08/04	0	43.80	2	43.80	43.90	-2	4,372	-0.04%
2023/08/02	6	43.85	4	43.34	43.50	2	4,360	0.05%
2023/08/01	10	42.91	10	43.32	43.45	0	4,340	0.00%
2023/07/31	3.1	43.01	6	43.28	42.50	-2.9	4,403	-0.07%
2023/07/28	29.1	44.81	24.4	44.30	44.05	4.7	4,374	0.11%
2023/07/27	25	42.95	10	43.05	43.20	15	4,271	0.35%
2023/07/26	0	0.00	1.3	41.19	41.25	-1.3	4,253	-0.03%
2023/07/25	10	40.90	5	41.11	41.25	5	4,314	0.12%
2023/07/24	10.5	41.46	5	42.20	40.85	5.5	4,345	0.13%
2023/07/21	4	42.95	0	0.00	42.80	4	4,336	0.09%
2023/07/20	5	43.20	5	43.30	43.50	0	4,351	0.00%
2023/07/19	4	43.10	2	43.90	42.80	2	4,354	0.05%
2023/07/18	5.1	43.20	0	0.00	43.00	5.1	4,369	0.12%
2023/07/17	1.1	43.30	3	43.32	43.40	-2	4,338	-0.04%
2023/07/14	3	43.98	2	43.95	43.80	1	4,340	0.02%
2023/07/13	4.1	42.90	12	43.20	42.70	-7.9	4,333	-0.18%
2023/07/12	5.1	42.62	1	42.25	42.95	4.1	4,357	0.09%
2023/07/11	17	43.52	0	0.00	43.45	17	4,331	0.39%
2023/07/10	8	44.18	0	0.00	43.50	8	4,397	0.18%
2023/07/07	6	45.25	1	45.10	45.00	5	4,376	0.11%
2023/07/06	22	45.86	4	45.69	45.30	18	4,363	0.41%
2023/07/05	13.1	49.66	65.1	49.62	49.75	-52	4,279	-1.21%
2023/07/04	11.1	49.10	0	0.00	49.30	11.1	4,326	0.26%
2023/07/03	4	48.61	4	48.53	48.50	0	4,524	0.00%
2023/06/30	28	47.40	4	47.76	47.30	24	4,536	0.53%
2023/06/29	6.2	46.90	3	46.70	47.20	3.2	4,500	0.07%
2023/06/28	20	47.38	2.8	47.45	47.35	17.2	4,520	0.38%
2023/06/27	23.2	48.34	0	0.00	48.20	23.2	4,492	0.52%
2023/06/26	11	48.37	0	0.00	48.45	11	4,580	0.24%
2023/06/21	3	48.28	1	48.15	48.10	2	4,574	0.04%
2023/06/20	8	49.01	0	0.00	48.50	8	4,683	0.17%
2023/06/19	5.2	49.01	0	0.00	48.60	5.2	4,688	0.11%
2023/06/16	2	49.60	1	49.85	49.45	1	4,670	0.02%
2023/06/15	2.1	49.58	3	49.40	49.45	-1	4,672	-0.02%
2023/06/14	9	49.60	2	49.63	49.70	7	4,760	0.15%
2023/06/13	3	48.97	0	0.00	48.85	3	4,833	0.06%
2023/06/12	5	49.34	0	0.00	49.05	5	5,046	0.10%
2023/06/09	4.3	49.44	0	0.00	49.30	4.3	5,098	0.08%
2023/06/08	5.2	50.08	5.1	50.09	49.60	0	5,238	0.00%
2023/06/07	6	49.43	0	0.00	49.30	6	5,326	0.11%
2023/06/06	1	49.40	8	49.50	49.45	-7	5,344	-0.13%
2023/06/05	2.1	48.86	2	48.75	48.70	0.1	5,525	0.00%
2023/06/02	5	48.07	4	48.15	48.20	1	5,679	0.02%
2023/06/01	8.1	47.79	1	47.70	47.95	7.1	5,797	0.12%
2023/05/31	6.2	48.50	1	48.35	48.40	5.2	5,966	0.09%
2023/05/30	9.1	49.25	2	49.20	49.05	7.1	6,381	0.11%
2023/05/29	0.2	50.02	4.1	49.98	49.75	-3.9	6,771	-0.06%
2023/05/26	11.4	49.45	4	49.61	49.05	7.4	7,480	0.10%
2023/05/25	3.6	51.14	2.2	51.12	50.80	1.4	7,598	0.02%
2023/05/24	9.2	52.03	0	0.00	52.20	9.2	7,601	0.12%
2023/05/23	2.1	53.06	0	0.00	53.00	2.1	7,571	0.03%
2023/05/22	0.4	53.97	22	54.00	53.70	-21.7	7,579	-0.29%
2023/05/19	1.3	53.52	1	53.80	53.50	0.3	7,625	0.00%
2023/05/18	4.3	53.46	2	53.40	53.40	2.3	7,637	0.03%
2023/05/17	1	53.70	0	0.00	53.60	1	7,642	0.01%
2023/05/16	1.4	53.22	2	53.35	53.40	-0.7	7,641	-0.01%
2023/05/15	1.1	53.20	4.1	53.06	53.00	-3	7,677	-0.04%
2023/05/12	9.2	54.18	1	54.00	54.30	8.2	7,672	0.11%
2023/05/11	14	55.12	4.4	55.13	55.10	9.7	7,674	0.13%
2023/05/10	1.5	54.53	11.5	54.30	55.10	-10	7,665	-0.13%
2023/05/09	2	52.60	1.1	52.62	52.50	0.9	7,599	0.01%
2023/05/08	1.1	51.94	2	52.90	52.60	-1	7,622	-0.01%
2023/05/05	4.4	52.04	2	52.50	51.90	2.4	7,623	0.03%
2023/05/04	0.2	53.03	0	0.00	53.30	0.2	7,607	0.00%
2023/05/03	4.2	53.03	11	53.54	53.30	-6.8	7,646	-0.09%
2023/05/02	7.1	53.30	4	53.95	54.00	3.1	7,645	0.04%
2023/04/28	8	53.86	7.1	53.83	54.40	0.9	7,622	0.01%
2023/04/27	4	51.83	5	51.60	51.90	-1	7,602	-0.01%
2023/04/26	7.3	51.95	8	52.55	51.90	-0.7	7,601	-0.01%
2023/04/25	2	54.60	3	53.80	53.70	-1	7,582	-0.01%
2023/04/24	5.4	55.09	0	0.00	55.10	5.4	7,623	0.07%
2023/04/21	2	55.16	2	55.70	54.70	0	7,611	0.00%
2023/04/20	3	56.60	11	56.13	55.90	-8	7,580	-0.11%
2023/04/19	5	56.56	1	56.80	56.10	4	7,634	0.05%
2023/04/18	14.3	57.39	3	57.37	56.70	11.3	7,626	0.15%
2023/04/17	2	58.40	6.5	58.23	58.50	-4.5	7,628	-0.06%
2023/04/14	4	56.68	10	57.73	57.70	-6	7,704	-0.08%
2023/04/13	2	56.45	18	57.33	57.10	-16	7,729	-0.21%
2023/04/12	2.3	57.05	4.1	56.60	56.80	-1.8	7,661	-0.02%
2023/04/11	4.1	56.93	17	57.33	57.00	-12.9	7,674	-0.17%
2023/04/10	20	57.10	2	57.60	57.00	18	7,711	0.23%
2023/04/07	8	57.35	29.1	57.52	57.60	-21	7,673	-0.27%
2023/04/06	47.1	56.56	45.4	57.11	55.80	1.6	7,597	0.02%
2023/03/31	28	55.88	27.2	56.13	55.80	0.8	7,472	0.01%
2023/03/30	7	54.36	1	54.10	54.50	6	7,899	0.08%
2023/03/29	4	53.73	0	0.00	53.80	4	8,193	0.05%
2023/03/28	3	54.53	10	54.30	54.50	-7	8,489	-0.08%
2023/03/27	1.2	54.35	3.2	54.78	54.60	-2	8,860	-0.02%
2023/03/24	6.2	53.83	1	54.20	54.10	5.1	9,209	0.06%
2023/03/23	30.6	54.48	10	53.75	53.80	20.6	9,429	0.22%
2023/03/22	9.1	56.46	7.1	56.52	56.20	2	9,505	0.02%
2023/03/21	2.2	55.67	4.1	56.25	56.80	-2	9,597	-0.02%
2023/03/20	7.4	55.89	3	55.60	55.80	4.4	9,645	0.05%
2023/03/17	24.2	56.80	16	56.10	56.20	8.2	9,697	0.08%
2023/03/16	13	58.30	10.1	57.05	57.10	2.9	9,642	0.03%
2023/03/15	47	58.06	1	59.30	58.00	46	9,624	0.48%
2023/03/14	2.1	56.55	9	56.39	57.10	-6.9	9,519	-0.07%
2023/03/13	8.3	56.92	2	57.55	57.30	6.3	9,596	0.07%
2023/03/10	12	59.25	5	58.88	58.40	7	9,541	0.07%
2023/03/09	9	59.60	5	59.72	59.60	4	9,609	0.04%
2023/03/08	49.3	60.25	15	59.57	59.50	34.3	9,632	0.36%
2023/03/07	2.1	61.38	19.1	61.25	61.60	-17	9,517	-0.18%
2023/03/06	4.1	59.87	12.3	60.62	60.90	-8.2	9,491	-0.09%
2023/03/03	26.5	60.38	16	60.59	60.40	10.5	9,645	0.11%
2023/03/02	21.2	60.11	25	60.46	60.30	-3.8	9,587	-0.04%
2023/03/01	55.1	60.33	29.2	58.80	57.40	26	9,184	0.28%
2023/02/24	15.2	60.69	31	61.14	61.00	-15.9	8,786	-0.18%
2023/02/23	11	54.45	45.1	55.81	56.60	-34.1	8,081	-0.42%
2023/02/22	2.1	51.94	5	51.58	51.50	-3	7,877	-0.04%
2023/02/21	1	50.80	0	0.00	50.90	1	7,899	0.01%
2023/02/20	3	49.62	1	49.85	49.75	2	8,173	0.02%
2023/02/17	10	49.90	6	50.13	49.80	4	8,339	0.05%
2023/02/16	0.1	52.00	6	51.67	51.40	-5.9	8,437	-0.07%
2023/02/15	0	0.00	22	51.88	51.90	-22	8,556	-0.26%
2023/02/14	20	51.35	1	51.30	51.40	19	8,584	0.22%
2023/02/13	0	0.00	3	51.37	50.90	-3	8,617	-0.03%
2023/02/10	0	0.00	3.1	51.80	51.80	-3.1	8,658	-0.04%
2023/02/09	5	52.20	1	51.60	51.70	4	8,711	0.05%
2023/02/08	2	51.60	30.2	51.55	51.90	-28.2	8,841	-0.32%
2023/02/07	0	0.00	2	51.00	51.20	-2	8,809	-0.02%
2023/02/06	0	0.00	4	50.38	50.40	-4	8,846	-0.05%
2023/02/03	2	50.80	1	50.60	50.30	1	8,854	0.01%
2023/02/02	3	50.63	2	50.85	50.90	1	8,866	0.01%
2023/02/01	24	50.31	34.2	50.93	50.90	-10.2	8,801	-0.12%
2023/01/31	0.1	50.10	1.3	50.32	50.50	-1.2	8,733	-0.01%
2023/01/30	0	0.00	5	50.30	50.80	-5	8,702	-0.06%
2023/01/17	0	0.00	8	49.58	49.80	-8	8,684	-0.09%
2023/01/16	0	0.00	6	48.73	49.00	-6	8,737	-0.07%
2023/01/13	0	0.00	27.1	49.44	49.80	-27.1	8,691	-0.31%
2023/01/12	22	48.44	9.1	48.94	49.05	12.9	8,699	0.15%
2023/01/11	2	48.15	4	47.78	47.75	-2	8,642	-0.02%
2023/01/10	5	47.91	3	47.48	47.20	2	8,655	0.02%
2023/01/09	3	47.02	1	46.80	48.00	2	8,710	0.02%
2023/01/06	1.1	46.30	0	0.00	46.30	1.1	8,728	0.01%
2023/01/05	0	0.00	1	46.60	46.80	-1	8,777	-0.01%
2023/01/04	3.1	46.09	33	46.28	46.30	-29.9	8,838	-0.34%
2023/01/03	0.1	47.50	2	47.20	47.50	-2	8,787	-0.02%
2022/12/30	1	48.60	5	48.67	48.60	-4	8,789	-0.05%
2022/12/29	3	48.48	53	48.69	48.70	-50	8,907	-0.56%
2022/12/28	13	48.41	0.1	48.25	48.80	12.9	8,912	0.14%
2022/12/27	0	0.00	5	48.90	48.95	-5	8,924	-0.06%
2022/12/26	8.1	48.87	26	48.83	49.00	-17.9	8,949	-0.20%
2022/12/23	22.1	50.28	13	50.28	50.10	9.1	8,926	0.10%
2022/12/22	22	50.35	22.2	50.53	51.90	-0.2	8,837	0.00%
2022/12/21	21	49.00	15	49.17	49.45	6	8,400	0.07%
2022/12/20	13	48.73	14.3	48.35	48.20	-1.3	8,143	-0.02%
2022/12/19	29.3	49.44	29	48.17	47.60	0.3	7,937	0.00%
2022/12/16	17	50.53	83.1	50.65	49.85	-66.1	7,667	-0.86%
2022/12/15	8	50.05	54.8	49.88	50.50	-46.8	7,438	-0.63%
2022/12/14	3.5	47.11	17	47.31	48.20	-13.5	7,511	-0.18%
2022/12/13	9	47.86	15	47.88	47.95	-6	7,307	-0.08%
2022/12/12	2	47.20	6	47.30	47.35	-4	7,263	-0.06%
2022/12/09	5	47.18	6.1	47.13	47.25	-1.1	7,285	-0.02%
2022/12/08	0	45.57	0	0.00	45.85	0	7,536	0.00%
2022/12/07	13	45.68	14	45.86	45.30	-1	7,742	-0.01%
2022/12/06	4.1	45.65	18	45.70	45.00	-13.9	7,662	-0.18%
2022/12/05	11.1	46.34	7.3	46.21	46.25	3.8	7,609	0.05%
2022/12/02	7.2	47.18	14	47.88	46.75	-6.8	7,478	-0.09%
2022/12/01	5	48.09	15.8	48.19	48.05	-10.8	7,426	-0.15%
2022/11/30	2	46.50	5	46.52	46.50	-3	7,236	-0.04%
2022/11/29	43	46.13	31	45.81	46.55	12	7,190	0.17%
2022/11/28	10.3	45.23	27	45.61	45.35	-16.8	7,152	-0.23%
2022/11/25	44	45.85	48.6	46.41	46.50	-4.6	7,025	-0.07%
2022/11/24	27	44.21	40.5	44.44	44.50	-13.5	6,835	-0.20%
2022/11/23	27.4	43.51	27	43.37	43.30	0.4	6,689	0.01%
2022/11/22	3	42.45	5	42.31	42.35	-2	6,665	-0.03%
2022/11/21	3.2	41.96	6	42.08	41.70	-2.8	6,653	-0.04%
2022/11/18	7	43.23	18	42.89	42.85	-11	6,686	-0.16%
2022/11/17	3	43.15	34.2	43.39	43.45	-31.2	6,635	-0.47%
2022/11/16	76.2	43.74	75.2	43.38	43.15	1	6,589	0.02%
2022/11/15	6	42.06	12	42.19	42.30	-6	6,364	-0.09%
2022/11/14	10	40.82	22	41.07	41.20	-12	6,236	-0.19%
2022/11/11	32	39.72	21	39.77	39.60	11	6,182	0.18%
2022/11/10	15	38.62	4	38.70	38.50	11	6,125	0.18%
2022/11/09	1	38.25	9	38.18	38.25	-8	6,142	-0.13%
2022/11/08	0	0.00	5.1	38.19	38.20	-5.1	6,163	-0.08%
2022/11/07	8	37.61	12.1	37.59	37.80	-4.1	6,117	-0.07%
2022/11/04	52	36.55	41	36.60	36.65	11	6,074	0.18%
2022/11/03	0	0.00	1	34.60	35.30	-1	5,931	-0.02%
2022/11/02	8	35.63	1	35.65	35.25	7	5,945	0.12%
2022/11/01	2	35.05	3	35.15	35.25	-1	5,906	-0.02%
2022/10/31	3	35.18	27	35.08	35.20	-24	5,903	-0.41%
2022/10/28	2	35.65	0	0.00	35.70	2	5,926	0.03%
2022/10/27	0	0.00	1	36.10	36.35	-1	5,931	-0.02%
2022/10/26	25.1	35.29	2	35.58	35.50	23.1	5,976	0.39%
2022/10/25	13	36.12	1	36.25	36.10	12	5,980	0.20%
2022/10/24	4	36.93	38.4	36.49	36.50	-34.4	6,043	-0.57%
2022/10/21	2	34.90	5	34.99	34.75	-3	5,970	-0.05%
2022/10/20	3	33.88	1	33.75	35.40	2	6,018	0.03%
2022/10/19	7	35.41	6	35.99	35.30	1	5,981	0.02%
2022/10/18	3	35.63	11	35.66	35.40	-8	6,013	-0.13%
2022/10/17	46.5	34.59	2	35.60	35.35	44.5	6,185	0.72%
2022/10/14	11.3	36.26	7	36.48	36.15	4.3	6,661	0.06%
2022/10/13	8.1	34.99	8	35.13	35.45	0.1	6,761	0.00%
2022/10/12	9.1	36.67	1	36.40	36.90	8.1	6,911	0.12%
2022/10/11	5.2	38.34	1	38.30	37.75	4.2	6,919	0.06%
2022/10/07	5	40.15	7	40.17	39.65	-2	6,896	-0.03%
2022/10/06	12.2	38.78	33	40.01	40.10	-20.8	6,862	-0.30%
2022/10/05	0	0.00	8	39.36	39.10	-8	6,785	-0.12%
2022/10/04	2	38.25	15	38.66	38.75	-13	6,795	-0.19%
2022/10/03	4	36.85	5	37.42	37.35	-1	6,742	-0.01%
2022/09/30	1.2	35.46	0	0.00	36.50	1.2	6,774	0.02%
2022/09/29	6	37.03	0	0.00	36.80	6	6,750	0.09%
2022/09/28	20	37.16	17	37.22	36.65	3	6,741	0.04%
2022/09/27	3	39.02	6	38.83	39.10	-3	6,714	-0.04%
2022/09/26	38.1	38.99	25	38.93	38.45	13.1	6,742	0.19%
2022/09/23	3	41.15	32.1	41.24	41.10	-29.1	6,693	-0.43%
2022/09/22	48	40.80	41	40.64	40.45	7	6,612	0.11%
2022/09/21	34	41.10	42.4	41.18	41.10	-8.4	6,460	-0.13%
2022/09/20	4	39.26	0	0.00	39.25	4	6,180	0.06%
2022/09/19	15.3	39.18	3	39.33	39.00	12.3	6,355	0.19%
2022/09/16	10	40.84	28	40.84	41.05	-18	6,414	-0.28%
2022/09/15	60	41.35	31	41.32	40.55	29	6,587	0.44%
2022/09/14	19	39.35	15	39.95	39.85	4	6,586	0.06%
2022/09/13	0.1	38.10	0	0.00	38.00	0.1	6,587	0.00%
2022/09/12	11	38.15	37	38.00	37.90	-26	6,890	-0.38%
2022/09/08	1.1	36.81	12	36.79	37.00	-10.9	7,074	-0.15%
2022/09/07	15	36.33	45	36.10	37.20	-30	7,174	-0.42%
2022/09/06	64	36.88	1	36.80	36.85	63	7,214	0.87%
2022/09/05	0	37.25	0	0.00	36.70	0	7,274	0.00%
2022/09/02	21.3	37.20	59	37.04	37.00	-37.7	7,312	-0.52%
2022/09/01	14	37.60	1	37.60	37.55	13	7,339	0.18%
2022/08/31	88	37.55	34.9	37.97	38.15	53.1	7,394	0.72%
2022/08/30	4	38.48	0	0.00	38.50	4	7,327	0.05%
2022/08/29	20.1	38.27	4	38.30	38.40	16.1	7,400	0.22%
2022/08/26	1	40.20	0	0.00	40.20	1	7,488	0.01%
2022/08/25	12.2	39.99	2	40.00	39.95	10.2	7,530	0.13%
2022/08/24	3	40.47	0	0.00	40.25	3	7,609	0.04%
2022/08/23	1.1	40.01	0	0.00	40.10	1.1	7,950	0.01%
2022/08/22	2.1	40.67	4	40.45	40.55	-1.9	8,132	-0.02%
2022/08/19	3.2	42.06	1	42.20	41.95	2.2	8,296	0.03%
2022/08/18	3.1	43.04	3	42.93	42.85	0.1	8,556	0.00%
2022/08/17	1	42.50	4.1	42.60	42.40	-3.1	8,576	-0.04%
2022/08/16	3.1	41.67	1	41.50	41.50	2.1	8,654	0.02%
2022/08/15	1	41.35	18	42.27	42.30	-17	8,896	-0.19%
2022/08/12	2	42.00	3	42.23	42.35	-1	9,009	-0.01%
2022/08/11	2	42.00	11.2	41.94	42.05	-9.2	9,168	-0.10%
2022/08/10	2	41.23	1	41.60	41.50	1	9,250	0.01%
2022/08/09	2	41.40	1	41.20	41.30	1	9,411	0.01%
2022/08/08	11.1	41.18	2	40.55	40.90	9.1	9,665	0.09%
2022/08/05	4	40.86	1	41.20	41.10	3	9,791	0.03%
2022/08/04	1.1	40.73	1	40.50	40.45	0.1	10,049	0.00%
2022/08/03	2	41.15	2	41.50	40.85	0	10,233	0.00%
2022/08/02	4.4	41.30	11	41.25	41.30	-6.6	10,482	-0.06%
2022/08/01	0	41.85	0	0.00	42.60	0	10,768	0.00%
2022/07/29	3	42.33	1	41.90	41.90	2	11,141	0.02%
2022/07/28	0.3	42.50	0	0.00	42.45	0.3	11,248	0.00%
2022/07/27	0.1	42.37	7	42.23	42.70	-6.9	11,486	-0.06%
2022/07/26	1	41.45	5	41.75	42.15	-4	11,592	-0.03%
2022/07/25	2	41.93	5	41.90	42.10	-3	11,855	-0.03%
2022/07/22	12.2	43.02	28	42.91	42.85	-15.9	12,103	-0.13%
2022/07/21	114.1	43.12	65	43.14	43.30	49.1	12,295	0.40%	大買/
2022/07/20	19	41.97	36	42.19	41.45	-17	12,072	-0.14%
2022/07/19	58	41.54	14	41.49	41.50	44	12,205	0.36%
2022/07/18	17	40.21	18	40.31	40.15	-1	12,501	-0.01%
2022/07/15	3	38.98	8	38.84	38.75	-5	13,161	-0.04%
2022/07/14	0	0.00	3.1	39.81	39.80	-3.1	14,468	-0.02%
2022/07/13	3	39.00	3.4	39.35	38.70	-0.4	14,784	0.00%
2022/07/12	25.3	38.26	1.3	38.64	38.15	24	14,888	0.16%
2022/07/11	1.1	40.50	2	40.20	40.40	-1	15,204	-0.01%
2022/07/08	14.4	40.30	6	40.45	40.60	8.4	15,246	0.06%
2022/07/07	5.3	39.08	2	38.80	39.45	3.3	15,220	0.02%
2022/07/06	3.1	39.61	2	39.38	39.05	1.1	15,215	0.01%
2022/07/05	8.1	39.86	8	39.70	40.35	0.1	15,211	0.00%
2022/07/04	12	39.26	7	39.54	39.55	5	15,179	0.03%
2022/07/01	9	40.34	26	39.96	38.90	-17	15,157	-0.11%
2022/06/30	25	41.22	9	41.71	41.05	16	15,084	0.11%
2022/06/29	4	42.25	8	42.19	42.30	-4	15,036	-0.03%
2022/06/28	4.2	43.00	20	43.18	43.50	-15.8	14,977	-0.11%
2022/06/27	24.5	43.77	15	43.75	43.65	9.5	14,966	0.06%
2022/06/24	26	44.84	26	44.84	44.45	0	14,805	0.00%
2022/06/23	19.6	44.26	11	43.77	43.85	8.6	14,697	0.06%
2022/06/22	37.8	46.09	19	45.78	45.50	18.8	14,558	0.13%
2022/06/21	21.3	48.33	5	48.74	47.95	16.3	14,233	0.11%
2022/06/20	33.7	49.84	16	48.74	48.00	17.7	13,989	0.13%
2022/06/17	8.4	51.62	4	51.79	51.80	4.4	13,700	0.03%
2022/06/16	22.2	53.75	17	53.85	52.40	5.2	13,487	0.04%
2022/06/15	23.2	54.93	24	54.66	54.60	-0.8	13,433	-0.01%
2022/06/14	26	55.71	4	55.98	55.60	22	13,477	0.16%
2022/06/13	5	56.00	7.5	56.79	56.50	-2.5	13,726	-0.02%
2022/06/10	12.1	57.43	8	57.33	57.20	4.1	14,145	0.03%
2022/06/09	8	57.65	4	58.00	58.20	4	14,520	0.03%
2022/06/08	2	58.15	2	58.25	58.30	0	14,847	0.00%
2022/06/07	32	58.05	11	57.94	57.80	21	15,624	0.13%
2022/06/06	24	59.11	17	58.72	58.50	7	15,684	0.04%
2022/06/02	9	59.30	21	59.21	59.30	-12	15,670	-0.08%
2022/06/01	12	59.24	29	59.42	59.50	-17	15,733	-0.11%
2022/05/31	71.5	59.50	17	59.09	59.00	54.5	15,703	0.35%
2022/05/30	21	62.00	17	61.54	61.50	4	15,495	0.03%
2022/05/27	7	62.17	11	61.93	62.80	-4	15,313	-0.03%
2022/05/26	63	62.26	18	61.79	61.20	45	15,150	0.30%
2022/05/25	7	61.46	16	61.73	61.50	-9	15,064	-0.06%
2022/05/24	6	61.90	9	61.51	61.10	-3	15,143	-0.02%
2022/05/23	5	61.86	15.1	61.63	61.30	-10.1	15,342	-0.07%
2022/05/20	6.2	59.07	6	58.98	59.00	0.2	15,223	0.00%
2022/05/19	30.1	57.84	13	57.65	57.50	17.1	15,237	0.11%
2022/05/18	21.1	59.72	12	59.54	59.20	9.1	15,152	0.06%
2022/05/17	39.1	59.74	40	60.29	59.40	-0.9	15,086	-0.01%
2022/05/16	40	58.92	87	60.40	61.40	-47	14,984	-0.31%
2022/05/13	18	61.04	21	60.86	60.50	-3	14,742	-0.02%
2022/05/12	59	62.12	44	60.90	60.00	15	14,645	0.10%
2022/05/11	83	63.22	57	62.77	62.70	26	14,408	0.18%
2022/05/10	71	64.23	49	64.82	64.70	22	14,364	0.15%
2022/05/09	140	66.01	76	64.38	63.10	64	14,165	0.45%	大買/
2022/05/06	26	65.79	40	65.83	66.00	-14	13,914	-0.10%
2022/05/05	10	65.01	20	65.19	65.30	-10	13,608	-0.07%
2022/05/04	32	65.19	92	65.01	64.20	-60	13,444	-0.45%
2022/05/03	46	63.40	27	63.36	63.40	19	13,257	0.14%
2022/04/29	39	64.44	21	64.79	64.20	18	13,166	0.14%
2022/04/28	74	63.17	13	63.43	62.00	61	12,901	0.47%
2022/04/27	54	64.41	90	64.23	64.50	-36	12,636	-0.28%
2022/04/26	92	65.43	27	63.98	62.80	65	12,335	0.53%
2022/04/25	25.5	65.87	36.7	66.23	66.30	-11.1	12,021	-0.09%
2022/04/22	51.5	69.01	41	68.87	69.10	10.5	11,733	0.09%
2022/04/21	59	68.33	116.3	69.00	69.50	-57.3	11,261	-0.51%	大賣/
2022/04/20	142	67.60	153.4	67.63	65.90	-11.4	10,553	-0.11%	大買/大賣/
2022/04/19	28	64.20	68.3	64.12	64.80	-40.3	9,265	-0.43%
2022/04/18	11	61.75	17	62.35	62.10	-6	8,963	-0.07%
2022/04/15	22.1	62.54	35.8	62.07	62.30	-13.8	8,829	-0.16%
2022/04/14	5	58.72	14	59.15	59.80	-9	8,508	-0.11%
2022/04/13	14	58.59	9	58.22	58.10	5	8,484	0.06%
2022/04/12	2	56.70	36	57.03	57.10	-34	8,474	-0.40%
2022/04/11	5	57.04	14	57.61	56.90	-9	8,469	-0.11%
2022/04/08	3.4	57.61	14	57.72	57.30	-10.6	8,519	-0.12%
2022/04/07	25.1	56.65	8	57.66	56.10	17.1	8,560	0.20%
2022/04/06	15.3	58.87	0	0.00	58.00	15.3	8,554	0.18%
2022/04/01	15	59.89	2	59.70	59.90	13	8,629	0.15%
2022/03/31	8	59.65	2	59.90	59.10	6	8,696	0.07%
2022/03/30	1	58.80	1	58.80	59.80	0	8,858	0.00%
2022/03/29	8	59.11	2	59.00	58.70	6	9,176	0.07%
2022/03/28	5.1	58.82	4	57.98	59.00	1.1	9,565	0.01%
2022/03/25	21	59.86	5	59.80	59.20	16	10,155	0.16%
2022/03/24	10.1	61.40	2	62.00	62.00	8.1	10,372	0.08%
2022/03/23	2	61.95	6	62.10	61.80	-4	10,790	-0.04%
2022/03/22	4	61.70	3	61.87	61.60	1	10,930	0.01%
2022/03/21	3.1	61.49	3	61.47	62.40	0.1	11,120	0.00%
2022/03/18	10.1	61.85	1	61.90	61.70	9.1	11,220	0.08%
2022/03/17	9	62.96	16	62.96	63.40	-7	11,268	-0.06%
2022/03/16	22	63.52	28	62.88	61.60	-6	11,267	-0.05%
2022/03/15	172	65.56	141	65.23	62.50	31	11,099	0.28%	大買/大賣/
2022/03/14	22	66.32	62.2	66.67	67.20	-40.2	11,077	-0.36%
2022/03/11	19.3	64.83	21	64.72	65.10	-1.7	10,840	-0.02%
2022/03/10	33	65.01	82.1	63.82	65.60	-49.1	10,814	-0.45%
2022/03/09	28	60.09	9	60.19	59.80	19	10,174	0.19%
2022/03/08	7	60.71	21	59.70	59.10	-14	10,330	-0.14%
2022/03/07	4	60.10	17	60.10	60.60	-13	10,318	-0.13%
2022/03/04	31	62.21	28	61.53	61.50	3	10,302	0.03%
2022/03/03	3	61.43	39	61.37	61.80	-36	10,289	-0.35%
2022/03/02	4	60.73	1	60.90	60.30	3	10,282	0.03%
2022/03/01	1	60.40	65	60.97	61.00	-64	10,362	-0.62%
2022/02/25	21	61.27	26	61.66	60.50	-5	10,445	-0.05%
2022/02/24	70	60.85	16	60.38	59.90	54	10,301	0.52%
2022/02/23	18	61.67	27.1	62.32	61.50	-9.1	10,203	-0.09%
2022/02/22	16	61.10	14	62.01	60.30	2	9,947	0.02%
2022/02/21	27	61.62	29.1	61.40	61.10	-2.1	9,883	-0.02%
2022/02/18	5.1	60.81	11.2	60.77	60.90	-6.1	9,838	-0.06%
2022/02/17	4.1	59.90	24	60.05	59.70	-20	9,848	-0.20%
2022/02/16	1	60.00	27	60.29	60.50	-26	9,907	-0.26%
2022/02/15	1	59.70	5	59.50	59.40	-4	9,999	-0.04%
2022/02/14	28	59.69	28	58.85	58.60	0	10,179	0.00%
2022/02/11	6	59.48	17	59.82	59.90	-11	10,341	-0.11%
2022/02/10	0	0.00	16	59.86	59.70	-16	10,690	-0.15%
2022/02/09	3	58.03	14	58.15	58.30	-11	10,695	-0.10%
2022/02/08	10	57.37	10	57.54	57.90	0	10,744	0.00%
2022/02/07	23	56.40	47	55.19	56.80	-24	10,889	-0.22%
2022/01/26	10	53.16	2	52.85	53.10	8	11,253	0.07%
2022/01/25	15	52.88	0	0.00	52.10	15	11,378	0.13%
2022/01/24	18	53.26	0	0.00	54.80	18	11,476	0.16%
2022/01/21	4.1	55.10	6	55.38	54.80	-1.9	11,632	-0.02%
2022/01/20	3	55.53	8	55.49	56.00	-5	11,782	-0.04%
2022/01/19	36	56.07	18	55.33	55.20	18	11,905	0.15%
2022/01/18	4	57.65	6	58.05	57.60	-2	12,050	-0.02%
2022/01/17	16	57.24	2.2	57.60	57.40	13.8	12,348	0.11%
2022/01/14	8	57.18	8	57.40	58.20	0	12,809	0.00%
2022/01/13	6	57.77	32	57.86	57.90	-26	12,982	-0.20%
2022/01/12	46	57.62	2	57.00	57.00	44	13,150	0.33%
2022/01/11	10	58.65	8	58.98	58.30	2	13,349	0.01%
2022/01/10	8	58.59	4	58.38	58.10	4	13,970	0.03%
2022/01/07	19	58.97	19	59.09	58.80	0	14,396	0.00%
2022/01/06	10	60.18	2	60.50	60.00	8	15,431	0.05%
2022/01/05	1	60.50	12	60.88	60.40	-11	16,468	-0.07%
2022/01/04	1	60.50	12	60.75	60.60	-11	17,433	-0.06%
2022/01/03	62	59.74	12	59.94	60.00	50	19,950	0.25%
2021/12/30	20	60.48	13	60.52	60.40	7	20,752	0.03%
2021/12/29	0	0.00	9.5	61.39	61.10	-9.5	21,392	-0.04%
2021/12/28	20	61.19	10	61.45	61.00	10	22,378	0.04%
2021/12/27	10	61.48	20	61.89	61.20	-10	23,881	-0.04%
2021/12/24	26.1	62.77	10.4	63.13	62.00	15.7	25,225	0.06%
2021/12/23	87	63.57	71	63.82	63.00	16	25,739	0.06%
2021/12/22	33	63.71	26	63.89	64.30	7	25,689	0.03%
2021/12/21	65	63.50	85	63.04	63.70	-20	25,369	-0.08%
2021/12/20	34	61.36	8	61.63	60.40	26	24,862	0.10%
2021/12/17	17	61.19	45	61.21	60.80	-28	24,709	-0.11%
2021/12/16	13	59.69	15	60.01	59.70	-2	24,393	-0.01%
2021/12/15	27	58.23	60.1	59.34	60.00	-33.1	24,326	-0.14%
2021/12/14	9	59.24	27	59.93	58.30	-18	24,183	-0.07%
2021/12/13	8	59.45	15	60.23	60.30	-7	24,095	-0.03%
2021/12/10	1	60.50	16.1	59.81	60.10	-15.1	24,122	-0.06%
2021/12/09	18.1	60.40	18	60.43	60.40	0.1	24,195	0.00%
2021/12/08	72	60.99	53.7	60.69	60.60	18.3	24,358	0.08%
2021/12/07	6.2	59.02	22	59.01	59.30	-15.8	24,014	-0.07%
2021/12/06	36.2	57.83	49.4	58.14	57.50	-13.2	23,920	-0.06%
2021/12/03	9.5	56.01	19.4	55.89	56.20	-9.9	23,755	-0.04%
2021/12/02	21	56.20	54	56.05	56.40	-33	23,998	-0.14%
2021/12/01	1.1	54.23	20	54.67	55.00	-18.9	23,914	-0.08%
2021/11/30	1	53.20	29.7	53.96	53.90	-28.7	24,170	-0.12%
2021/11/29	9	52.73	15	52.47	52.50	-6	24,393	-0.02%
2021/11/26	14	52.23	5	53.20	52.00	9	24,668	0.04%
2021/11/25	20.1	54.74	31	54.78	54.20	-11	24,831	-0.04%
2021/11/24	6.4	54.58	18	54.44	55.00	-11.6	25,196	-0.05%
2021/11/23	11.1	53.17	7	53.43	52.90	4.1	25,350	0.02%
2021/11/22	2	53.50	15	53.44	53.30	-13	25,787	-0.05%
2021/11/19	9	52.99	12	52.48	52.30	-3	26,379	-0.01%
2021/11/18	14.1	53.17	26	53.68	53.50	-12	27,876	-0.04%
2021/11/17	49	53.28	15	53.23	53.10	34	27,980	0.12%
2021/11/16	8.1	54.79	64.5	55.03	54.80	-56.4	28,225	-0.20%
2021/11/15	12.1	54.21	29	54.16	54.20	-16.9	28,822	-0.06%
2021/11/12	21.1	55.11	26.3	54.95	54.70	-5.2	29,155	-0.02%
2021/11/11	32	55.42	12	55.93	54.60	20	29,109	0.07%
2021/11/10	59	56.88	21	57.33	56.80	38	29,053	0.13%
2021/11/09	49	56.94	38	55.82	56.50	11	29,003	0.04%
2021/11/08	31	54.63	37	54.71	55.20	-6	28,746	-0.02%
2021/11/05	39.5	52.93	17	53.22	53.60	22.5	28,800	0.08%
2021/11/04	37.3	54.00	8	53.98	53.10	29.3	28,843	0.10%
2021/11/03	81.1	54.59	80	54.47	53.90	1.1	28,869	0.00%
2021/11/02	12	52.48	25	52.92	52.70	-13	28,987	-0.04%
2021/11/01	14.5	52.48	14	52.55	52.10	0.5	28,983	0.00%
2021/10/29	27.3	51.90	27	52.36	52.60	0.3	28,909	0.00%
2021/10/28	27.2	51.52	12	51.54	51.30	15.2	28,915	0.05%
2021/10/27	32.2	51.79	32	51.81	51.70	0.2	29,021	0.00%
2021/10/26	20	52.49	12.2	52.40	53.20	7.8	29,449	0.03%
2021/10/25	29	52.53	37	52.66	53.20	-8	29,733	-0.03%
2021/10/22	68	53.41	45	52.78	52.00	23	29,803	0.08%
2021/10/21	41	56.81	26.1	56.70	55.80	14.9	29,602	0.05%
2021/10/20	23.3	56.64	20	57.23	56.00	3.3	29,630	0.01%
2021/10/19	24	56.72	78	56.79	56.50	-54	29,940	-0.18%
2021/10/18	137.2	56.27	95	56.38	56.60	42.2	30,269	0.14%	大買/
2021/10/15	53	60.53	38	60.15	60.50	15	30,171	0.05%
2021/10/14	86	60.42	98	60.18	60.00	-12	30,170	-0.04%
2021/10/13	90	64.63	73.1	64.67	61.90	16.9	29,532	0.06%
2021/10/12	133	68.54	110.2	68.81	65.70	22.8	30,230	0.08%	大買/大賣/
2021/10/08	273.2	72.50	206.1	72.52	72.90	67.1	30,745	0.22%	大買/大賣/
2021/10/07	43	69.36	176.8	71.07	72.10	-133.8	29,252	-0.46%	大賣/鉅額交易
2021/10/06	66.1	65.65	61	66.38	65.60	5.1	29,263	0.02%
2021/10/05	58	64.06	36	64.53	66.00	22	29,145	0.08%
2021/10/04	71	64.61	88.6	65.01	65.90	-17.6	28,809	-0.06%
2021/10/01	156	66.26	82.5	65.34	62.90	73.5	28,252	0.26%	大買/
2021/09/30	39.1	65.26	102.8	65.81	68.60	-63.7	27,943	-0.23%	大賣/
2021/09/29	47.1	63.87	41	63.54	62.40	6.1	28,571	0.02%
2021/09/28	7	62.54	12	62.88	62.30	-5	29,643	-0.02%
2021/09/27	17	64.83	30	64.88	63.90	-13	31,156	-0.04%
2021/09/24	48	64.78	49	65.10	65.00	-1	34,992	0.00%
2021/09/23	19	63.66	39	63.87	64.00	-20	37,296	-0.05%
2021/09/22	32.3	61.73	3	61.93	62.00	29.3	39,665	0.07%
2021/09/17	4	63.53	13	63.57	63.50	-9	42,413	-0.02%
2021/09/16	12	63.66	15	63.50	63.50	-3	44,810	-0.01%
2021/09/15	22	63.81	19	64.08	63.90	3	47,675	0.01%
2021/09/14	34.3	64.95	40	65.04	63.60	-5.7	49,222	-0.01%
2021/09/13	25	63.93	20	64.90	63.90	5	52,959	0.01%
2021/09/10	10.3	62.52	9	62.33	62.90	1.3	53,114	0.00%
2021/09/09	13.2	61.58	4	61.53	61.70	9.2	53,750	0.02%
2021/09/08	8.1	62.15	17	62.66	62.90	-8.9	54,643	-0.02%
2021/09/07	65.1	64.16	40	63.51	61.70	25.1	55,285	0.05%
2021/09/06	19	62.30	30	62.49	61.60	-11	55,658	-0.02%
2021/09/03	49	64.91	21.1	64.46	63.80	27.9	56,174	0.05%
2021/09/02	24	65.64	83	65.53	67.20	-59	56,309	-0.10%
2021/09/01	55	66.74	13	66.45	65.80	42	56,476	0.07%
2021/08/31	86.1	70.14	43	70.02	69.30	43.1	56,856	0.08%
2021/08/30	71	72.47	63	72.30	70.90	8	57,079	0.01%
2021/08/27	37	71.37	37	71.07	70.20	0	57,053	0.00%
2021/08/26	42	73.71	88.2	73.39	72.90	-46.2	57,307	-0.08%
2021/08/25	32	72.89	59	72.80	74.00	-27	58,239	-0.05%
2021/08/24	271.4	72.64	345.4	73.01	72.80	-73.9	58,124	-0.13%	大買/大賣/
2021/08/23	7	68.60	72	69.81	70.10	-65	57,448	-0.11%
2021/08/20	30.1	62.41	74	63.29	63.80	-43.9	58,353	-0.08%
2021/08/19	150.2	62.73	182.1	62.81	60.40	-32	59,070	-0.05%	大買/大賣/
2021/08/18	172.2	60.11	211	60.22	62.40	-38.8	59,461	-0.07%	大買/大賣/
2021/08/17	40.1	58.65	13	59.75	57.10	27.1	60,462	0.04%
2021/08/16	56	60.56	6	59.23	58.80	50	61,044	0.08%
2021/08/13	5.1	62.18	8	62.64	61.20	-2.9	61,556	0.00%
2021/08/12	17	61.86	23	62.29	62.60	-6	62,214	-0.01%
2021/08/11	43	61.72	20	61.79	61.20	23	62,923	0.04%
2021/08/10	38.1	63.03	19	63.11	62.30	19.1	62,981	0.03%
2021/08/09	46.1	63.89	14	63.32	63.00	32.1	63,482	0.05%
2021/08/06	73	65.76	126	66.16	64.20	-53	63,902	-0.08%	大賣/
2021/08/05	8.1	63.28	9.5	63.44	63.10	-1.4	63,763	0.00%
2021/08/04	14.1	64.25	9	64.18	64.00	5.1	63,876	0.01%
2021/08/03	9	64.41	36	64.91	63.90	-27	64,567	-0.04%
2021/08/02	43.1	63.55	37	64.45	64.50	6.1	65,142	0.01%
2021/07/30	136	66.04	66	65.21	62.60	70	65,383	0.11%	大買/
2021/07/29	64	64.19	86	65.62	67.20	-22	65,268	-0.03%
2021/07/28	61	62.86	45.5	62.46	62.30	15.5	65,495	0.02%
2021/07/27	28	63.63	55	63.37	62.00	-27	65,896	-0.04%
2021/07/26	23.1	66.32	25	65.73	64.10	-1.9	67,139	0.00%
2021/07/23	18.1	66.42	32	67.16	67.00	-13.9	67,620	-0.02%
2021/07/22	85	64.43	122	64.42	64.90	-37	67,897	-0.05%	大賣/
2021/07/21	63.3	67.46	80	65.53	65.00	-16.8	68,700	-0.02%
2021/07/20	70.1	68.39	55	68.00	67.90	15.1	69,019	0.02%
2021/07/19	51.1	71.12	52	71.19	70.60	-0.9	69,684	0.00%
2021/07/16	198.6	73.15	182	73.48	71.00	16.6	70,256	0.02%	大買/大賣/
2021/07/15	174.2	71.40	179.1	71.39	73.90	-4.9	69,495	-0.01%	大買/大賣/
2021/07/14	168	67.85	148	68.75	67.20	20	69,104	0.03%	大買/大賣/
2021/07/13	117.1	69.21	138.2	69.07	69.50	-21.1	68,429	-0.03%	大買/大賣/
2021/07/12	148.2	73.97	173	72.88	71.80	-24.8	67,993	-0.04%	大買/大賣/
2021/07/09	75.2	73.50	77	73.48	72.10	-1.8	67,505	0.00%
2021/07/08	144.1	76.44	135.2	75.77	76.00	8.9	67,084	0.01%	大買/大賣/
2021/07/07	267.1	78.00	294.1	76.77	75.60	-27	66,212	-0.04%	大買/大賣/
2021/07/06	192.7	78.76	197.1	79.08	77.00	-4.4	65,280	-0.01%	大買/大賣/
2021/07/05	203.3	79.83	258	78.46	78.00	-54.7	64,163	-0.09%	大買/大賣/
2021/07/02	234.8	87.44	158	87.43	84.50	76.8	62,931	0.12%	大買/大賣/
2021/07/01	586.2	91.54	511.8	91.46	88.70	74.5	61,490	0.12%	大買/大賣/
2021/06/30	370.3	86.94	450.2	87.36	89.10	-80	57,706	-0.14%	大買/大賣/
2021/06/29	385.3	85.74	540.5	85.78	83.00	-155.2	55,515	-0.28%	大買/大賣/鉅額交易
2021/06/28	430.1	83.39	456.6	83.40	85.00	-26.6	53,345	-0.05%	大買/大賣/
2021/06/25	531.2	80.08	463	80.35	79.00	68.2	50,615	0.13%	大買/大賣/
2021/06/24	527.6	78.02	589.2	77.64	77.70	-61.7	48,291	-0.13%	大買/大賣/
2021/06/23	631.5	76.91	575.6	76.48	74.50	56	45,419	0.12%	大買/大賣/
2021/06/22	548.5	81.20	571.3	81.86	82.70	-22.8	43,824	-0.05%	大買/大賣/
2021/06/21	282	75.54	31.9	75.60	75.60	250.1	40,035	0.62%	大買/鉅額交易
2021/06/18	58	66.31	137.3	67.48	68.80	-79.3	39,777	-0.20%	大賣/
2021/06/17	163.4	60.77	273.4	61.14	62.60	-110.1	39,449	-0.28%	大買/大賣/鉅額交易
2021/06/16	256.2	60.93	261	61.03	58.60	-4.9	38,616	-0.01%	大買/大賣/
2021/06/15	165.4	60.63	103	60.68	61.20	62.4	37,964	0.16%	大買/大賣/
2021/06/11	212	58.62	107	59.05	58.30	105	37,224	0.28%	大買/大賣/鉅額交易
2021/06/09	39.1	56.00	40	55.42	55.10	-0.9	36,302	0.00%
2021/06/08	137	58.78	47	58.84	57.20	90	35,860	0.25%	大買/
2021/06/07	46	56.64	56	56.17	57.20	-10	35,212	-0.03%
2021/06/04	45.1	59.90	106	59.74	59.00	-60.9	34,757	-0.18%	大賣/
2021/06/03	77.2	61.86	230	62.53	61.30	-152.8	34,450	-0.44%	大賣/鉅額交易
2021/06/02	421	62.82	149	63.39	61.60	272	34,207	0.80%	大買/大賣/鉅額交易
2021/06/01	63	59.71	101.2	59.88	61.00	-38.2	32,922	-0.12%	大賣/
2021/05/31	282.2	61.49	234	61.84	59.80	48.2	32,520	0.15%	大買/大賣/
2021/05/28	189	60.03	192.2	60.26	60.40	-3.2	31,635	-0.01%	大買/大賣/
2021/05/27	165	59.13	211	59.07	58.30	-46	30,551	-0.15%	大買/大賣/
2021/05/26	116	58.13	98.3	58.13	57.10	17.8	29,473	0.06%	大買/
2021/05/25	231.2	57.26	120.4	55.80	57.50	110.8	28,382	0.39%	大買/大賣/鉅額交易
2021/05/24	83	54.91	67	54.17	55.90	16	26,966	0.06%
2021/05/21	62.2	48.40	67	48.85	50.90	-4.9	26,332	-0.02%
2021/05/20	63.2	49.54	58	49.86	46.35	5.2	25,730	0.02%
2021/05/19	66.3	49.81	72	50.34	51.10	-5.7	24,989	-0.02%
2021/05/18	42	46.06	67	47.31	47.65	-25	24,375	-0.10%
2021/05/17	16	43.13	57	43.41	43.35	-41	24,091	-0.17%
2021/05/14	51	49.57	83	49.18	47.45	-32	23,447	-0.14%
2021/05/13	62	53.12	18	52.70	52.70	44	22,766	0.19%
2021/05/12	45	60.75	69	60.65	58.50	-24	22,337	-0.11%
2021/05/11	174	66.53	119	67.10	65.00	55	22,097	0.25%	大買/大賣/
2021/05/10	215	66.97	146	67.60	67.80	69	21,344	0.32%	大買/大賣/
2021/05/07	70.1	62.77	107	63.40	64.80	-36.9	20,635	-0.18%	大賣/
2021/05/06	80	63.16	78	63.31	62.90	2	20,145	0.01%
2021/05/05	126	63.54	128	63.89	61.90	-2	19,705	-0.01%	大買/大賣/
2021/05/04	138.1	67.27	129.1	65.63	63.20	9.1	18,995	0.05%	大買/大賣/
2021/05/03	286.5	72.65	229	73.80	70.20	57.5	18,251	0.32%	大買/大賣/
2021/04/29	48	67.48	131	67.72	70.20	-83	16,779	-0.49%	大賣/
2021/04/28	101	70.02	107	69.91	68.00	-6	16,142	-0.04%	大買/大賣/
2021/04/27	154.3	70.67	152.1	71.03	69.00	2.2	15,420	0.01%	大買/大賣/
2021/04/26	112	65.13	87	66.02	67.90	25	14,104	0.18%	大買/
2021/04/23	132	63.94	142	62.77	61.80	-10	13,310	-0.08%	大買/大賣/
2021/04/22	170.3	65.87	89.1	64.21	63.70	81.2	12,385	0.66%	大買/
2021/04/21	87	60.31	97	60.11	61.90	-10	11,585	-0.09%
2021/04/20	108.3	55.85	123.5	56.49	56.30	-15.3	10,663	-0.14%	大買/大賣/
2021/04/19	59	50.61	52.6	51.89	52.40	6.4	9,741	0.07%
2021/04/16	43	44.83	67.3	46.04	47.65	-24.3	9,682	-0.25%
2021/04/15	15.1	43.55	10	43.35	43.35	5.1	9,396	0.05%
2021/04/14	40	43.39	29	43.26	44.00	11	9,501	0.12%
2021/04/13	23	43.63	58	43.65	43.00	-35	9,410	-0.37%
2021/04/12	49	42.97	52	43.10	42.50	-3	9,563	-0.03%
2021/04/09	40	41.37	37	41.59	41.85	3	9,633	0.03%
2021/04/08	32	42.85	26	42.73	42.85	6	9,609	0.06%
2021/04/07	24	41.94	21	41.85	42.05	3	9,684	0.03%
2021/04/06	48	42.25	15	42.18	42.05	33	10,351	0.32%
2021/04/01	22	42.16	39	42.25	42.35	-17	10,740	-0.16%
2021/03/31	51	40.70	76	40.95	41.30	-25	10,602	-0.24%
2021/03/30	1.1	39.07	19	39.11	39.55	-17.9	10,389	-0.17%
2021/03/29	6	38.83	12	39.07	39.40	-6	10,483	-0.06%
2021/03/26	1	37.90	0	0.00	37.90	1	11,037	0.01%
2021/03/25	9	37.70	0	0.00	37.35	9	11,832	0.08%
2021/03/24	21	38.53	5	38.57	38.75	16	12,308	0.13%
2021/03/23	12	38.45	13	38.78	38.80	-1	12,204	-0.01%
2021/03/22	64	39.84	72.5	39.32	39.00	-8.5	12,070	-0.07%
2021/03/19	19	38.44	23.3	38.55	37.70	-4.3	11,858	-0.04%
2021/03/18	0	0.00	33	38.11	38.00	-33	11,738	-0.28%
2021/03/17	2	37.35	7	37.26	37.65	-5	11,566	-0.04%
2021/03/16	15	37.16	7	37.35	37.30	8	11,595	0.07%
2021/03/15	31	37.44	56	37.51	37.75	-25	11,624	-0.22%
2021/03/12	3	36.43	14	36.47	36.70	-11	11,686	-0.09%
2021/03/11	22	36.15	16	36.82	36.40	6	11,654	0.05%
2021/03/10	4	36.15	10	36.51	36.50	-6	11,607	-0.05%
2021/03/09	3	36.40	51	36.70	36.70	-48	11,573	-0.41%
2021/03/08	76	36.35	69	37.25	35.50	7	11,480	0.06%
2021/03/05	6	35.77	44	35.97	36.00	-38	11,213	-0.34%
2021/03/04	9	35.43	85	35.41	35.85	-76	11,110	-0.68%
2021/03/03	1	34.75	29.1	34.63	34.70	-28.1	11,027	-0.25%
2021/03/02	30	33.91	5	33.58	33.60	25	11,075	0.23%
2021/02/26	49	34.39	30	34.48	34.65	19	11,162	0.17%
2021/02/25	11	34.71	19	34.97	35.00	-8	11,171	-0.07%
2021/02/24	5	35.00	6	35.38	34.55	-1	11,196	-0.01%
2021/02/23	0	0.00	32	35.70	35.10	-32	11,178	-0.29%
2021/02/22	5	35.15	48	35.33	35.15	-43	11,115	-0.39%
2021/02/19	5	34.54	4	34.83	35.15	1	11,105	0.01%
2021/02/18	60	35.11	36	35.20	35.25	24	11,037	0.22%
2021/02/17	1	32.90	5	32.86	33.15	-4	10,811	-0.04%
2021/02/05	22	31.98	0	0.00	32.50	22	10,788	0.20%
2021/02/04	2	32.65	1	32.25	32.45	1	10,781	0.01%
2021/02/03	7	32.60	1	32.90	32.55	6	10,813	0.06%
2021/02/02	1	31.85	15	32.65	33.00	-14	10,856	-0.13%
2021/02/01	0	0.00	15	31.88	32.05	-15	10,888	-0.14%
2021/01/29	39	31.88	0	0.00	31.25	39	10,869	0.36%
2021/01/28	5	32.71	7	32.65	32.40	-2	10,763	-0.02%
2021/01/27	13	33.30	0	0.00	33.05	13	10,715	0.12%
2021/01/26	27	33.92	1	33.75	33.60	26	10,666	0.24%
2021/01/25	2	34.53	16	34.80	34.30	-14	10,635	-0.13%
2021/01/22	0	0.00	12	33.45	34.35	-12	10,595	-0.11%
2021/01/21	19	33.89	13	34.28	33.50	6	10,546	0.06%
2021/01/20	27	33.88	12	33.99	33.50	15	10,467	0.14%
2021/01/19	4	35.04	47	34.97	35.25	-43	10,383	-0.41%
2021/01/18	60	33.55	37	34.09	34.70	23	10,359	0.22%
2021/01/15	34	35.27	20.1	35.03	34.95	13.9	10,260	0.14%
2021/01/14	18	36.75	26	37.15	36.70	-8	10,091	-0.08%
2021/01/13	22	36.38	29	36.52	36.00	-7	9,885	-0.07%
2021/01/12	36	36.06	28.5	36.43	35.55	7.5	9,816	0.08%
2021/01/11	36	37.39	72	37.57	37.40	-36	9,620	-0.37%
2021/01/08	7	35.62	20	35.57	35.80	-13	9,343	-0.14%
2021/01/07	42	34.96	201	34.88	34.80	-159	9,238	-1.72%	大賣/鉅額交易
2021/01/06	23	36.28	72	36.49	35.75	-49	9,102	-0.54%
2021/01/05	95	37.58	79	37.30	37.15	16	8,961	0.18%
2021/01/04	54	37.17	47	37.17	36.70	7	8,698	0.08%
2020/12/31	28	36.84	29	36.96	36.90	-1	8,539	-0.01%
2020/12/30	37	36.45	58	36.61	36.95	-21	8,477	-0.25%
2020/12/29	304.2	38.10	345	37.61	36.90	-40.8	8,518	-0.48%	大買/大賣/
2020/12/28	86	37.11	151	36.81	37.15	-65	7,947	-0.82%	大賣/
2020/12/25	54	34.81	49.3	34.92	35.00	4.7	7,362	0.06%
2020/12/24	25	34.40	18	34.46	34.20	7	7,220	0.10%
2020/12/23	41	34.26	12	34.50	34.65	29	7,166	0.40%
2020/12/22	156	36.40	77.2	36.66	34.35	78.8	6,956	1.13%	大買/
2020/12/21	212.2	36.24	139	36.20	36.65	73.2	6,260	1.17%	大買/大賣/
2020/12/18	177	34.04	174	33.93	34.00	3	5,401	0.06%	大買/大賣/
2020/12/17	38	32.12	1	32.20	32.50	37	4,813	0.77%
2020/12/16	2	32.20	18	32.02	32.20	-16	4,752	-0.34%
2020/12/15	15	32.38	33	33.00	31.60	-18	4,656	-0.39%
2020/12/14	2	31.80	18	31.54	32.00	-16	4,428	-0.36%
2020/12/11	2	30.73	0	0.00	30.95	2	4,338	0.05%
2020/12/10	7	31.39	14	31.06	31.10	-7	4,297	-0.16%
2020/12/09	3	31.68	4	31.69	31.70	-1	4,213	-0.02%
2020/12/08	100	32.25	126	32.15	31.55	-26	4,110	-0.63%	大賣/
2020/12/07	3	31.20	0	0.00	31.30	3	3,815	0.08%
2020/12/04	7	31.39	3	31.33	31.40	4	3,785	0.11%
2020/12/03	1	30.90	15	30.87	30.75	-14	3,754	-0.37%
2020/12/02	1	31.20	2	30.95	30.90	-1	3,783	-0.03%
2020/12/01	2	31.00	3	31.00	30.95	-1	3,768	-0.03%
2020/11/30	6	31.39	39	31.49	31.40	-33	3,783	-0.87%
2020/11/27	14	31.69	19	31.86	32.00	-5	3,709	-0.13%
2020/11/26	6	31.43	3	31.45	31.55	3	3,637	0.08%
2020/11/25	0	0.00	3	31.05	31.05	-3	3,586	-0.08%
2020/11/24	16	30.19	26	30.38	30.55	-10	3,449	-0.29%
2020/11/23	22	30.02	1	30.30	30.30	21	3,411	0.62%
2020/11/20	1	29.80	1	30.00	29.95	0	3,366	0.00%
2020/11/19	3	29.93	3	29.93	30.00	0	3,364	0.00%
2020/11/18	11	30.10	27	29.95	30.05	-16	3,337	-0.48%
2020/11/17	10	29.27	3.6	29.28	29.50	6.4	3,274	0.19%
2020/11/16	6	29.61	8	29.56	29.35	-2	3,277	-0.06%
2020/11/13	1	29.20	0	0.00	29.50	1	3,272	0.03%
2020/11/12	7	29.28	0	0.00	29.25	7	3,267	0.21%
2020/11/11	5	29.24	4	29.55	29.75	1	3,267	0.03%
2020/11/10	4	29.26	6	29.14	29.15	-2	3,240	-0.06%
2020/11/09	15	28.86	2	29.10	28.70	13	3,173	0.41%
2020/11/06	3	28.78	0	0.00	28.80	3	3,117	0.10%
2020/11/05	1	29.05	0	0.00	28.95	1	3,150	0.03%
2020/11/03	0	0.00	6	29.00	28.95	-6	3,189	-0.19%
2020/11/02	1	28.80	1	28.85	28.80	0	3,205	0.00%
2020/10/30	1	29.00	35	29.00	29.00	-34	3,194	-1.06%
2020/10/29	4	28.74	5	29.02	29.00	-1	3,176	-0.03%
2020/10/28	3	29.25	5	29.25	29.25	-2	3,157	-0.06%
2020/10/27	2	29.78	4	29.74	29.70	-2	3,138	-0.06%
2020/10/26	10	30.16	7	30.14	30.10	3	3,122	0.10%
2020/10/23	0	0.00	3	29.50	29.50	-3	3,061	-0.10%
2020/10/22	10	29.10	0	0.00	29.60	10	3,070	0.33%
2020/10/21	11	29.48	0	0.00	29.30	11	3,065	0.36%
2020/10/20	2	29.00	1	28.95	29.00	1	3,062	0.03%
2020/10/19	6	29.11	0	0.00	29.00	6	3,042	0.20%
2020/10/16	3	29.00	35	29.03	29.20	-32	3,014	-1.06%
2020/10/15	15	29.00	0	0.00	29.35	15	2,959	0.51%
2020/10/14	47	29.45	50	29.65	29.50	-3	2,865	-0.10%
2020/10/13	2	29.95	13	30.03	29.85	-11	2,778	-0.40%
2020/10/12	5	29.97	11	30.02	30.00	-6	2,713	-0.22%
2020/10/08	37	31.26	3	31.23	31.00	34	2,643	1.29%
2020/10/07	25	31.96	2	31.90	32.00	23	2,543	0.90%
2020/10/06	20	32.36	10	32.58	32.75	10	2,420	0.41%
2020/10/05	30	31.93	67	31.67	32.90	-37	2,163	-1.71%
2020/09/30	2	29.90	0	0.00	29.95	2	1,906	0.10%
2020/09/29	17	30.33	3	30.60	29.95	14	1,922	0.73%
2020/09/28	32	29.93	4	29.98	30.05	28	1,914	1.46%
2020/09/25	2	28.50	0	0.00	28.55	2	1,851	0.11%
2020/09/24	6	28.14	0	0.00	28.00	6	1,862	0.32%
2020/09/23	5	28.64	0	0.00	28.35	5	1,842	0.27%
2020/09/22	2	28.80	5	28.75	28.70	-3	1,927	-0.16%
2020/09/21	1.3	29.08	0	0.00	29.15	1.3	1,969	0.07%
2020/09/17	3	29.20	0	0.00	29.20	3	2,013	0.15%
2020/09/16	10	29.10	0	0.00	29.20	10	2,019	0.50%
2020/09/15	1	29.20	0	0.00	29.40	1	2,035	0.05%
2020/09/14	3	29.52	10	29.40	29.50	-7	2,082	-0.34%
2020/09/11	1	29.60	5	29.87	29.60	-4	2,106	-0.19%
2020/09/10	0	0.00	3	30.15	30.10	-3	2,118	-0.14%
2020/09/09	1	30.40	0	0.00	30.45	1	2,134	0.05%
2020/09/08	3	30.90	0	0.00	30.70	3	2,133	0.14%
2020/09/07	15	31.25	27	31.17	31.25	-12	2,109	-0.57%
2020/09/04	0	0.00	4	30.36	30.40	-4	2,081	-0.19%
2020/09/03	3	30.55	19	30.32	30.45	-16	2,084	-0.77%
2020/09/02	0	0.00	1	29.75	29.70	-1	2,067	-0.05%
2020/09/01	12	30.15	1	30.20	29.70	11	2,100	0.52%
2020/08/31	0	0.00	10	29.86	30.00	-10	2,144	-0.47%
2020/08/26	6	29.73	1	29.90	29.80	5	2,184	0.23%
2020/08/25	0	0.00	4	29.73	29.70	-4	2,186	-0.18%
2020/08/24	0	0.00	4.9	29.24	29.25	-4.9	2,178	-0.22%
2020/08/21	0	0.00	10	29.32	29.15	-10	2,189	-0.46%
2020/08/20	23	28.71	3	28.57	28.75	20	2,191	0.91%
2020/08/18	0	0.00	1	29.70	29.65	-1	2,198	-0.05%
2020/08/17	32	30.00	44	29.95	29.90	-12	2,194	-0.55%
2020/08/14	1	29.70	5	29.88	29.70	-4	2,191	-0.18%
2020/08/12	15	29.29	5	29.08	29.05	10	2,193	0.46%
2020/08/11	1	29.70	2	29.95	29.80	-1	2,177	-0.05%
2020/08/10	5	29.20	15	29.18	29.50	-10	2,128	-0.47%
2020/08/07	1	27.90	0	0.00	27.85	1	2,083	0.05%
2020/08/06	10	28.00	0	0.00	27.95	10	2,096	0.48%
2020/08/05	0	0.00	1	27.95	27.95	-1	2,107	-0.05%
2020/08/03	1	27.35	0	0.00	27.30	1	2,168	0.05%
2020/07/31	1	27.50	11	27.63	27.75	-10	2,174	-0.46%
2020/07/29	2	27.10	0	0.00	26.80	2	2,221	0.09%
2020/07/28	12	27.00	23	27.09	26.35	-11	2,246	-0.49%
2020/07/27	5	27.43	1	27.85	27.25	4	2,280	0.18%
2020/07/24	1	28.00	0	0.00	28.00	1	2,311	0.04%
2020/07/23	1	28.60	0	0.00	28.55	1	2,319	0.04%
2020/07/22	1	29.00	1	29.00	28.95	0	2,346	0.00%
2020/07/21	0	0.00	1	29.00	29.15	-1	2,358	-0.04%
2020/07/20	1	28.50	1	28.50	28.80	0	2,394	0.00%
2020/07/17	0	0.00	1	29.00	28.70	-1	2,418	-0.04%
2020/07/16	0	0.00	6	29.00	28.80	-6	2,534	-0.24%
2020/07/15	4	28.83	1	29.05	29.05	3	2,550	0.12%
2020/07/14	8	28.62	0	0.00	28.55	8	2,576	0.31%
2020/07/13	4	28.93	4	28.91	28.85	0	2,589	0.00%
2020/07/10	9	29.18	0.1	29.05	28.95	8.9	2,632	0.34%
2020/07/09	6	29.79	19	29.83	29.75	-13	2,620	-0.50%
2020/07/08	14	30.13	4	30.10	30.15	10	2,602	0.38%
2020/07/07	3	30.57	6	30.63	30.45	-3	2,586	-0.12%
2020/07/06	0	0.00	1	30.10	30.10	-1	2,550	-0.04%
2020/07/02	11	29.73	2	29.75	29.60	9	2,557	0.35%
2020/07/01	13	29.65	20	29.75	29.50	-7	2,566	-0.27%
2020/06/30	22	31.20	1	31.20	31.30	21	2,488	0.84%
2020/06/29	9	30.98	1	31.05	30.90	8	2,444	0.33%
2020/06/24	1	31.10	5	31.10	31.00	-4	2,393	-0.17%
2020/06/23	0	0.00	1	31.05	30.90	-1	2,395	-0.04%
2020/06/22	0	0.00	4	31.00	30.85	-4	2,401	-0.17%
2020/06/19	6	31.20	5	31.43	30.90	1	2,397	0.04%
2020/06/18	12	31.12	3	31.43	31.05	9	2,371	0.38%
2020/06/17	2	30.95	2	30.98	30.85	0	2,346	0.00%
2020/06/16	2	30.50	4	30.61	30.65	-2	2,341	-0.09%
2020/06/15	1	30.50	3	30.47	30.45	-2	2,400	-0.08%
2020/06/12	3	30.02	10	30.23	30.40	-7	2,415	-0.29%
2020/06/11	1	30.10	0	0.00	30.10	1	2,429	0.04%
2020/06/10	14	31.03	0	0.00	31.00	14	2,408	0.58%
2020/06/09	14	30.99	4	30.95	31.05	10	2,405	0.42%
2020/06/08	12	31.47	9	31.33	31.35	3	2,366	0.13%
2020/06/05	4	31.99	9	32.01	32.05	-5	2,369	-0.21%
2020/06/04	5	31.15	30	31.05	31.15	-25	2,331	-1.07%
2020/06/03	2	30.60	22	30.41	30.60	-20	2,321	-0.86%
2020/06/02	0	0.00	2	29.98	30.00	-2	2,306	-0.09%
2020/06/01	1	29.55	2	29.55	29.60	-1	2,295	-0.04%
2020/05/26	1	29.55	4	29.43	29.50	-3	2,320	-0.13%
2020/05/25	0	0.00	3	28.80	29.00	-3	2,283	-0.13%
2020/05/22	0	0.00	5	28.30	28.40	-5	2,268	-0.22%
2020/05/21	10	28.50	0	0.00	28.65	10	2,269	0.44%
2020/05/20	0	0.00	5	28.25	28.30	-5	2,253	-0.22%
2020/05/19	15	28.27	0	0.00	28.25	15	2,253	0.67%
2020/05/15	2	28.00	1	28.15	28.00	1	2,242	0.04%
2020/05/13	1	28.20	13	28.16	28.30	-12	2,277	-0.53%
2020/05/12	3	28.53	0	0.00	28.55	3	2,290	0.13%
2020/05/11	1	28.85	0	0.00	28.90	1	2,287	0.04%
2020/05/08	6	29.23	2	28.90	28.85	4	2,279	0.18%
2020/05/07	1	29.30	2	29.30	29.30	-1	2,257	-0.04%
2020/05/04	0	0.00	8	29.07	28.90	-8	2,251	-0.36%
2020/04/30	6	29.33	20	29.55	29.55	-14	2,225	-0.63%
2020/04/29	3	29.40	18	29.31	29.25	-15	2,190	-0.68%
2020/04/27	13	28.55	7	28.51	28.50	6	2,132	0.28%
2020/04/24	5	28.50	5	28.40	28.40	0	2,097	0.00%
2020/04/23	9	28.53	1	28.45	28.85	8	2,079	0.38%
2020/04/22	2	28.30	0	0.00	28.20	2	2,037	0.10%
2020/04/21	15	28.63	0	0.00	28.45	15	2,010	0.75%
2020/04/20	5	28.62	8	28.55	28.60	-3	1,892	-0.16%
2020/04/17	10	28.48	2	28.30	28.40	8	1,875	0.43%
2020/04/16	20	28.25	73	28.16	28.35	-53	1,846	-2.87%
2020/04/15	4	28.34	32	28.54	28.45	-28	1,830	-1.53%
2020/04/14	1	27.50	0	0.00	28.00	1	1,789	0.06%
2020/04/13	1	27.50	2	27.45	27.50	-1	1,778	-0.06%
2020/04/10	0	0.00	20	27.70	27.70	-20	1,777	-1.12%
2020/04/08	1	27.05	0	0.00	27.10	1	1,755	0.06%
2020/04/01	22	26.21	1	26.05	26.55	21	1,706	1.23%
2020/03/31	0	0.00	1	26.00	26.00	-1	1,690	-0.06%
2020/03/27	30	25.70	0	0.00	25.55	30	1,672	1.79%
2020/03/26	16	25.26	3	25.18	25.45	13	1,650	0.79%
2020/03/25	30	24.97	2	25.00	24.80	28	1,641	1.71%
2020/03/24	30	24.02	21	24.08	23.95	9	1,621	0.55%
2020/03/20	2	23.73	5	23.70	24.00	-3	1,589	-0.19%
2020/03/19	10	22.78	0	0.00	22.45	10	1,547	0.65%
2020/03/17	0	0.00	6	25.41	25.00	-6	1,440	-0.42%
2020/03/16	1	26.40	0	0.00	26.00	1	1,402	0.07%
2020/03/13	0	0.00	5	26.16	27.15	-5	1,373	-0.36%
2020/03/12	5	28.57	5	28.00	28.20	0	1,320	0.00%
2020/03/11	0	0.00	7	28.88	28.85	-7	1,294	-0.54%
2020/03/10	2	27.30	0	0.00	27.85	2	1,260	0.16%
2020/03/09	4	28.00	5	28.45	28.00	-1	1,233	-0.08%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/05	6	29.08	2	29.00	29.10	4	1,217	0.33%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/03/03	13	29.00	0	0.00	29.00	13	1,199	1.08%
2020/03/02	0	0.00	3	29.15	29.00	-3	1,194	-0.25%
2020/02/25	9	29.54	0	0.00	29.50	9	1,164	0.77%
2020/02/24	1	29.90	0	0.00	29.80	1	1,160	0.09%
2020/02/21	1	30.15	0	0.00	30.20	1	1,164	0.09%
2020/02/20	1	30.20	0	0.00	30.20	1	1,171	0.09%
2020/02/19	23	29.93	0	0.00	29.85	23	1,161	1.98%
2020/02/18	7	29.28	0	0.00	29.35	7	1,158	0.60%
2020/02/17	1	29.20	0	0.00	29.10	1	1,164	0.09%
2020/02/14	2	29.40	0	0.00	29.40	2	1,148	0.17%
2020/02/12	21	29.69	0	0.00	29.45	21	1,108	1.89%
2020/02/11	1	29.40	0	0.00	29.50	1	1,091	0.09%
2020/02/10	2	29.45	1	29.40	29.35	1	1,101	0.09%
2020/02/07	3.3	29.89	0	0.00	29.80	3.3	1,096	0.30%
2020/02/06	1	30.00	0	0.00	30.20	1	1,109	0.09%
2020/02/05	4	30.01	0	0.00	30.00	4	1,105	0.36%
2020/02/04	1	30.55	6	30.14	30.50	-5	1,091	-0.46%
2020/01/31	4	30.76	0	0.00	30.75	4	1,090	0.37%
2020/01/30	3	30.58	10	31.00	30.30	-7	1,101	-0.64%
2020/01/17	10	32.00	5	32.00	32.05	5	1,095	0.46%
2020/01/15	1	32.00	0	0.00	32.10	1	1,147	0.09%
2020/01/14	2.5	31.92	2	32.00	31.70	0.5	1,163	0.04%
2020/01/13	3	31.97	0	0.00	31.95	3	1,175	0.26%
2020/01/10	21	32.09	0	0.00	31.80	21	1,232	1.70%
2020/01/09	1	32.30	0	0.00	32.15	1	1,225	0.08%
2020/01/08	0.2	32.35	1	32.15	32.35	-0.8	1,266	-0.07%
2020/01/07	3	32.73	0	0.00	32.75	3	1,302	0.23%
2019/12/30	1	33.05	0	0.00	33.05	1	1,506	0.07%
2019/12/27	1	33.15	0	0.00	33.10	1	1,531	0.07%
2019/12/20	4	33.83	0	0.00	34.00	4	1,664	0.24%
2019/12/17	0	0.00	2	33.35	33.50	-2	1,755	-0.11%
2019/12/13	0	0.00	2	33.20	33.10	-2	1,782	-0.11%
2019/12/12	1	33.35	0	0.00	33.35	1	1,780	0.06%
2019/12/09	3	33.85	0	0.00	33.75	3	1,807	0.17%
2019/12/05	4	34.50	0	0.00	34.15	4	1,851	0.22%
2019/12/04	0	0.00	5	34.20	34.35	-5	1,886	-0.27%
2019/12/03	3	34.27	1	34.40	34.35	2	1,899	0.11%
2019/11/26	0	0.00	14	34.00	34.00	-14	2,131	-0.66%
2019/11/25	0	0.00	1	33.45	33.60	-1	2,136	-0.05%
2019/11/22	0	0.00	1	33.30	33.25	-1	2,146	-0.05%
2019/11/20	0	0.00	1	32.70	33.00	-1	2,161	-0.05%
2019/11/19	1	32.80	0	0.00	32.80	1	2,172	0.05%
2019/11/15	14	32.65	0	0.00	32.70	14	2,212	0.63%
2019/11/14	1	32.70	0	0.00	32.65	1	2,236	0.04%
2019/11/12	1	33.00	0	0.00	33.05	1	2,283	0.04%
2019/11/07	1	33.80	0	0.00	33.80	1	2,336	0.04%
2019/11/05	0	0.00	2	34.10	34.40	-2	2,362	-0.08%
2019/11/01	3	33.70	0	0.00	33.65	3	2,380	0.13%
2019/10/28	0	0.00	1	33.95	33.95	-1	2,459	-0.04%
2019/10/22	0.3	33.95	0	0.00	34.10	0.3	2,739	0.01%
2019/10/18	2	33.53	0	0.00	33.85	2	3,136	0.06%
2019/10/15	1	34.25	1	34.65	34.10	0	3,325	0.00%
2019/10/14	4	34.69	27	34.63	34.90	-23	3,297	-0.70%
2019/10/08	1	33.25	0	0.00	33.00	1	3,176	0.03%
2019/10/07	1	33.65	0	0.00	33.95	1	3,141	0.03%
2019/10/04	2	32.80	0	0.00	32.85	2	3,138	0.06%
2019/10/03	1	33.00	0	0.00	33.00	1	3,142	0.03%
2019/09/20	2	33.53	0	0.00	33.60	2	3,021	0.07%
2019/09/18	1	34.45	0	0.00	34.55	1	2,957	0.03%
2019/09/17	0	0.00	1	34.70	34.70	-1	2,967	-0.03%
2019/09/12	0	0.00	1	34.85	34.85	-1	2,978	-0.03%
2019/09/11	0	0.00	1	34.65	34.35	-1	2,959	-0.03%
2019/09/10	2	34.35	20	35.05	34.35	-18	2,947	-0.61%
2019/09/09	0	0.00	1	35.45	35.45	-1	2,913	-0.03%
2019/09/06	3	34.95	0	0.00	35.00	3	2,906	0.10%
2019/09/05	1	35.75	0	0.00	35.80	1	2,863	0.03%
2019/09/03	6	36.67	3	36.55	36.25	3	2,792	0.11%
2019/09/02	0	0.00	18.2	35.80	35.90	-18.2	2,702	-0.67%
2019/08/30	0	0.00	2	34.75	34.55	-2	2,639	-0.08%
2019/08/29	0	0.00	5.2	34.65	34.60	-5.2	2,605	-0.20%
2019/08/27	1	32.90	0	0.00	32.45	1	2,511	0.04%
2019/08/23	1	33.35	3	33.55	33.50	-2	2,488	-0.08%
2019/08/22	1	32.65	0	0.00	33.00	1	2,470	0.04%
2019/08/20	1	33.00	0	0.00	33.25	1	2,420	0.04%
2019/08/19	2	33.18	0	0.00	33.20	2	2,389	0.08%
2019/08/15	2	31.75	0	0.00	32.00	2	2,311	0.09%
2019/08/14	1.2	31.74	3	31.60	31.70	-1.8	2,284	-0.08%
2019/08/13	2	31.65	1	31.80	31.70	1	2,239	0.04%
2019/08/12	2	32.50	3	32.70	32.30	-1	2,211	-0.05%
2019/08/08	1	32.70	0	0.00	32.50	1	2,186	0.05%
2019/08/07	2	33.48	1	33.45	33.60	1	2,130	0.05%
2019/08/06	4	32.61	0	0.00	33.15	4	2,128	0.19%
2019/08/05	0.2	34.15	0	0.00	33.90	0.2	2,093	0.01%
2019/08/01	3	34.55	0	0.00	34.20	3	2,046	0.15%
2019/07/31	2.4	35.00	1	34.75	35.00	1.4	2,010	0.07%
2019/07/30	3	35.00	25	35.18	35.30	-22	1,990	-1.11%
2019/07/29	11	35.66	0	0.00	35.55	11	1,968	0.56%
2019/07/26	20	36.18	12	35.95	35.65	8	1,925	0.42%
2019/07/25	11	35.21	10	35.45	35.85	1	1,899	0.05%
2019/07/24	24	36.15	15	35.98	35.75	9	1,811	0.50%
2019/07/23	17	36.95	19	37.24	37.40	-2	1,674	-0.12%
2019/07/22	24	38.49	7	38.69	38.30	17	1,520	1.12%
2019/07/19	8	36.24	32	36.07	36.65	-24	1,258	-1.91%
2019/07/18	0.3	35.10	1	34.80	35.10	-0.7	1,151	-0.06%
2019/07/16	0	0.00	2	33.80	33.95	-2	994	-0.20%
2019/07/15	4	33.10	0	0.00	33.15	4	973	0.41%
2019/07/11	0	0.00	2	33.15	33.15	-2	974	-0.21%
2019/07/08	0	0.00	1	34.80	34.50	-1	911	-0.11%
2019/07/05	1	34.75	0	0.00	34.60	1	911	0.11%
2019/07/04	2	34.45	0	0.00	34.60	2	905	0.22%
2019/07/03	0	0.00	4.2	33.95	34.10	-4.2	896	-0.46%
2019/06/27	0	0.00	2	33.30	33.25	-2	871	-0.23%
2019/06/17	0	0.00	1	32.10	32.20	-1	822	-0.12%
2019/06/14	2	31.85	7	31.81	31.75	-5	835	-0.60%
2019/06/13	0	0.00	1	31.45	31.40	-1	839	-0.12%
2019/05/30	0	0.00	1	31.05	31.20	-1	875	-0.11%
2019/05/24	0	0.00	1	31.25	31.15	-1	939	-0.11%
2019/05/23	1	30.90	1	30.95	30.90	0	946	0.00%
2019/05/22	1	31.00	3	31.00	31.20	-2	963	-0.21%
2019/05/21	1	30.70	0	0.00	31.10	1	1,000	0.10%
2019/05/13	3	30.62	0	0.00	30.60	3	1,122	0.27%
2019/05/10	6	30.79	1	30.65	30.60	5	1,173	0.43%
2019/05/09	5	31.38	1	31.25	31.20	4	1,166	0.34%
2019/05/08	1	31.65	0	0.00	31.75	1	1,182	0.08%
2019/05/06	12	32.23	0	0.00	32.00	12	1,183	1.01%
2019/05/02	0	0.00	10	33.00	32.55	-10	1,162	-0.86%
2019/04/30	1	32.20	1	31.95	32.30	0	1,140	0.00%
2019/04/26	0	0.00	0.1	31.85	31.85	-0.1	1,139	-0.01%
2019/04/25	1	32.05	3	32.00	32.10	-2	1,142	-0.18%
2019/04/22	3	31.95	0	0.00	31.85	3	1,106	0.27%
2019/04/16	1	31.20	0	0.00	31.20	1	1,106	0.09%
2019/04/15	2	31.30	0	0.00	31.35	2	1,105	0.18%
2019/04/10	2	31.75	0	0.00	31.80	2	1,096	0.18%
2019/04/09	0	0.00	3	31.55	31.60	-3	1,106	-0.27%
2019/04/03	0	0.00	1	30.90	30.90	-1	1,086	-0.09%
2019/04/01	3	31.20	0	0.00	30.90	3	1,096	0.27%
2019/03/29	0	0.00	1	30.90	31.05	-1	1,083	-0.09%
2019/03/25	0	0.00	1	30.30	30.40	-1	1,108	-0.09%
2019/03/22	0	0.00	1	30.80	30.80	-1	1,116	-0.09%
2019/03/21	1	30.70	0	0.00	30.65	1	1,120	0.09%
2019/03/20	0	0.00	1	30.70	30.70	-1	1,121	-0.09%
2019/03/19	0	0.00	4	30.83	30.50	-4	1,118	-0.36%
2019/03/14	0	0.00	1	30.10	29.90	-1	1,120	-0.09%
2019/03/11	3	29.72	0	0.00	29.80	3	1,191	0.25%
2019/02/25	0	0.00	7	30.51	30.50	-7	1,304	-0.54%
2019/02/21	1	30.40	0	0.00	30.35	1	1,303	0.08%
2019/02/13	5	29.57	0	0.00	29.60	5	1,361	0.37%
2019/02/11	2	29.38	0	0.00	29.45	2	1,352	0.15%
2019/01/28	2	30.48	0	0.00	30.65	2	1,291	0.15%
2019/01/25	0	0.00	1	30.80	30.75	-1	1,351	-0.07%
2019/01/24	2	30.60	0	0.00	30.70	2	1,459	0.14%
2019/01/23	4	30.43	0	0.00	30.55	4	1,484	0.27%
2019/01/17	2	31.20	0	0.00	31.15	2	1,617	0.12%
2019/01/03	1	31.35	0	0.00	31.55	1	2,527	0.04%
2018/12/28	0	0.00	3	31.83	32.25	-3	2,672	-0.11%
2018/12/25	2	30.75	1	30.75	30.90	1	2,784	0.04%
2018/12/22	0	0.00	1	31.30	31.40	-1	2,838	-0.04%
2018/12/21	1	31.55	0	0.00	31.25	1	2,855	0.04%
2018/12/19	1	32.00	1	32.35	32.25	0	2,864	0.00%
2018/12/18	1	32.35	0	0.00	32.40	1	2,876	0.03%
2018/12/17	0	0.00	1	33.00	32.80	-1	2,886	-0.03%
2018/12/14	1	32.05	1	32.50	32.55	0	2,873	0.00%
2018/12/13	0	0.00	2	32.35	32.50	-2	2,869	-0.07%
2018/12/12	0	0.00	1	32.45	32.30	-1	2,869	-0.03%
2018/12/07	5	31.75	1	31.75	31.70	4	2,845	0.14%
2018/12/05	2	31.60	1	31.75	31.60	1	2,863	0.03%
2018/11/30	0	0.00	11	32.09	32.00	-11	2,785	-0.39%
2018/11/29	1	31.40	10	31.35	31.25	-9	2,754	-0.33%
2018/11/28	3	31.10	0	0.00	31.20	3	2,746	0.11%
2018/11/27	0	0.00	1	30.45	30.55	-1	2,727	-0.04%
2018/11/26	1	30.00	1	30.20	30.05	0	2,729	0.00%
2018/11/21	1	29.85	5	29.87	29.95	-4	2,731	-0.15%
2018/11/20	1	30.10	0	0.00	30.15	1	2,728	0.04%
2018/11/19	4	30.43	0	0.00	30.25	4	2,741	0.15%
2018/11/16	0	0.00	2	30.10	30.15	-2	2,774	-0.07%
2018/11/15	15	29.93	0	0.00	29.70	15	2,769	0.54%
2018/11/14	2	30.45	2	30.58	30.75	0	2,736	0.00%
2018/11/13	6	30.00	6	29.60	29.90	0	2,707	0.00%
2018/11/12	2	29.55	0	0.00	29.50	2	2,696	0.07%
2018/11/09	10	30.05	0	0.00	29.95	10	2,719	0.37%
2018/11/08	11	30.55	0	0.00	30.50	11	2,760	0.40%
2018/11/06	0	0.00	5	31.15	31.10	-5	2,768	-0.18%
2018/11/02	2	30.98	0	0.00	31.25	2	2,787	0.07%
2018/11/01	8	31.18	0	0.00	31.10	8	2,746	0.29%
2018/10/31	1	32.05	0	0.00	32.30	1	2,700	0.04%
2018/10/30	2.2	31.73	2	31.68	32.05	0.2	2,763	0.01%
2018/10/26	1	33.15	1	32.70	33.00	0	2,717	0.00%
2018/10/25	2	33.30	1	34.00	33.50	1	2,714	0.04%
2018/10/24	1	34.75	0	0.00	34.30	1	2,694	0.04%
2018/10/23	1	35.00	0	0.00	35.35	1	2,699	0.04%
2018/10/22	0	0.00	10	35.45	35.50	-10	2,672	-0.37%
2018/10/19	10	36.20	1	36.30	36.20	9	2,646	0.34%
2018/10/18	1	36.40	10	36.50	36.15	-9	2,619	-0.34%
2018/10/17	5	36.44	0	0.00	36.05	5	2,597	0.19%
2018/10/16	11	38.24	15	37.31	36.90	-4	2,524	-0.16%
2018/10/15	18	38.52	14	38.40	38.25	4	2,375	0.17%
2018/10/12	2	37.00	7	36.96	37.30	-5	2,132	-0.23%
2018/10/11	7	35.99	8	36.43	36.10	-1	2,034	-0.05%
2018/10/09	0	0.00	14	36.36	36.90	-14	1,900	-0.74%
2018/10/08	10	35.80	1	35.80	35.40	9	1,801	0.50%
2018/10/05	1	35.35	0	0.00	35.15	1	1,773	0.06%
2018/10/04	1	35.55	20	36.08	35.95	-19	1,759	-1.08%
2018/10/03	2	36.28	11	36.13	36.20	-9	1,714	-0.52%
2018/09/28	0	0.00	2	35.00	35.10	-2	1,714	-0.12%
2018/09/25	0	0.00	10	34.85	34.90	-10	1,680	-0.60%
2018/09/21	0	0.00	10	34.25	34.05	-10	1,663	-0.60%
2018/09/06	10	32.65	0	0.00	33.20	10	1,611	0.62%
2018/09/03	10	33.45	0	0.00	33.50	10	1,564	0.64%
2018/08/30	2	33.80	0	0.00	34.10	2	1,548	0.13%
2018/08/22	0	0.00	10	35.30	35.15	-10	1,455	-0.69%
2018/08/21	0	0.00	4	35.05	35.05	-4	1,446	-0.28%
2018/08/17	1	34.50	0	0.00	34.55	1	1,433	0.07%
2018/08/16	0	0.00	1	35.50	35.05	-1	1,415	-0.07%
2018/08/07	0	0.00	1	35.05	34.35	-1	1,258	-0.08%
2018/08/06	0	0.00	1	34.85	34.60	-1	1,196	-0.08%
2018/08/03	1	32.85	1	33.00	33.05	0	1,106	0.00%
2018/08/02	0	0.00	1	32.80	33.00	-1	1,106	-0.09%
2018/08/01	0	0.00	3	32.32	32.60	-3	1,074	-0.28%
2018/07/30	1	31.65	0	0.00	31.50	1	1,036	0.10%
2018/07/27	1	32.35	0	0.00	32.20	1	994	0.10%
2018/07/26	0	0.00	1	32.00	32.35	-1	960	-0.10%
2018/07/17	0	0.00	1	30.30	30.50	-1	1,039	-0.10%
2018/07/12	1	29.45	0	0.00	29.50	1	1,062	0.09%
2018/07/11	2	29.70	0	0.00	29.75	2	1,058	0.19%
2018/06/27	0	0.00	1	32.10	32.05	-1	955	-0.10%
2018/06/22	1	32.80	0	0.00	32.70	1	988	0.10%
2018/06/21	1	33.25	0	0.00	33.20	1	992	0.10%
2018/06/14	0	0.00	3	33.75	33.55	-3	1,052	-0.28%
2018/06/13	2	33.75	0	0.00	33.75	2	1,083	0.18%
2018/06/06	0.4	33.60	0	0.00	33.80	0.4	1,182	0.03%
2018/06/05	0	0.00	2.8	33.70	33.70	-2.8	1,212	-0.23%
2018/05/31	11	33.35	1	34.35	34.35	10	1,253	0.80%
2018/05/30	0.1	33.40	0	0.00	33.40	0.1	1,295	0.01%
2018/05/18	1	33.55	0	0.00	33.50	1	1,502	0.07%
2018/05/16	0.4	34.20	0	0.00	34.20	0.4	1,508	0.03%
2018/05/14	0	0.00	1	35.20	35.15	-1	1,596	-0.06%
2018/05/04	0	0.00	10	35.25	35.25	-10	1,803	-0.55%
2018/04/30	0	0.00	1	36.05	36.40	-1	1,834	-0.05%
2018/04/24	0	0.00	1	35.35	35.30	-1	1,810	-0.06%
2018/04/10	10	34.45	0	0.00	34.40	10	2,202	0.45%
2018/04/09	3	34.10	0	0.00	34.10	3	2,237	0.13%
2018/04/03	6	34.58	5	34.75	34.75	1	2,256	0.04%
2018/04/02	5	35.10	5	35.20	35.20	0	2,266	0.00%
2018/03/29	2	34.65	0	0.00	34.85	2	2,307	0.09%
2018/03/23	1	35.05	0	0.00	34.95	1	2,304	0.04%
2018/03/22	1	35.95	0	0.00	35.70	1	2,286	0.04%
2018/03/15	1	36.85	0	0.00	36.95	1	2,310	0.04%
2018/03/05	0	0.00	1	38.20	37.75	-1	2,827	-0.04%
2018/03/01	0	0.00	0.8	37.40	37.60	-0.8	2,768	-0.03%
2018/02/26	0	0.00	1	37.70	37.70	-1	2,747	-0.04%
2018/02/23	0	0.00	5	38.00	37.50	-5	2,721	-0.18%
2018/02/22	1	37.10	9	37.33	37.35	-8	2,684	-0.30%
2018/02/08	2	34.50	0	0.00	34.55	2	2,571	0.08%
2018/02/06	13	35.77	1	34.00	34.65	12	2,558	0.47%
2018/02/02	1	38.05	1	38.45	37.90	0	2,475	0.00%
2018/02/01	2	39.05	4	39.49	38.50	-2	2,464	-0.08%
2018/01/31	0	0.00	1	38.65	38.65	-1	2,352	-0.04%
2018/01/25	10	38.00	0	0.00	38.00	10	2,302	0.43%
2018/01/24	1	38.00	0	0.00	38.00	1	2,282	0.04%
2018/01/23	1	37.25	1	37.10	37.20	0	2,273	0.00%
2018/01/22	1	36.85	0	0.00	36.85	1	2,288	0.04%
2018/01/17	0	0.00	1	37.75	37.70	-1	2,352	-0.04%
2018/01/16	0	0.00	3	38.15	38.15	-3	2,372	-0.13%
2018/01/12	1	38.90	1	38.85	38.90	0	2,387	0.00%
2018/01/11	0	0.00	12	39.08	39.25	-12	2,347	-0.51%
2018/01/10	0.5	38.35	2	38.98	38.50	-1.5	2,240	-0.07%
2018/01/09	0	0.00	5	37.90	38.00	-5	2,120	-0.24%
2018/01/08	6	37.53	0	0.00	37.40	6	2,110	0.28%
2018/01/05	0	0.00	1	37.65	37.80	-1	2,108	-0.05%
2018/01/02	0	0.00	3	37.13	37.30	-3	2,055	-0.15%