裕民 (2606)-元大-大里券商分點個股進出

台股 » 個股 » 裕民 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕民

(2606)

可現股當沖

股價
58.8
漲跌
▼0.2
漲幅
-0.34%
成交量
12,676張
產業
上市航運類股
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－元大-大里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	37	58.90	41.1	60.29	58.80	-4.1	11,823	-0.03%
2024/05/30	54	59.18	51	58.82	59.00	3	11,768	0.03%
2024/05/29	64	60.36	40	60.33	59.50	24	11,788	0.20%
2024/05/28	34.3	61.02	38.3	60.80	60.70	-4	11,603	-0.03%
2024/05/27	3.7	58.39	30.1	58.61	58.70	-26.4	11,599	-0.23%
2024/05/24	21	57.50	7.2	57.41	57.60	13.8	11,600	0.12%
2024/05/23	38	57.22	4.6	56.98	57.10	33.4	11,725	0.28%
2024/05/22	1	58.40	1	58.50	58.30	0	11,753	0.00%
2024/05/21	0	0.00	1	57.10	57.30	-1	11,899	-0.01%
2024/05/20	5	57.88	6	58.32	57.90	-1	12,095	-0.01%
2024/05/17	30.2	59.34	23	58.63	57.80	7.2	12,288	0.06%
2024/05/16	1	58.30	8	60.45	60.90	-7	12,071	-0.06%
2024/05/15	22.1	59.24	12.1	59.70	58.50	9.9	11,826	0.08%
2024/05/14	42.1	60.83	162	60.26	60.70	-119.9	11,626	-1.03%	大賣/鉅額交易
2024/05/13	246.4	62.52	90.1	61.87	60.20	156.3	11,073	1.41%	大買/鉅額交易
2024/05/10	108.4	59.98	103.1	60.77	61.30	5.3	9,899	0.05%	大買/大賣/
2024/05/09	3.1	59.21	11	59.15	59.00	-7.9	8,897	-0.09%
2024/05/08	63	58.61	44.2	59.37	57.10	18.8	8,408	0.22%
2024/05/07	6	57.17	29.5	57.47	57.60	-23.5	7,191	-0.33%
2024/05/06	1.1	55.00	0	0.00	54.80	1.1	6,882	0.02%
2024/05/03	5.1	54.80	5	55.30	54.80	0.1	6,818	0.00%
2024/05/02	0	0.00	10	54.80	54.30	-10	6,768	-0.15%
2024/04/30	20.1	54.62	3	54.32	54.20	17.1	6,801	0.25%
2024/04/29	2	56.45	5	56.52	55.80	-3	6,749	-0.04%
2024/04/26	2.1	55.57	2	55.00	55.50	0.1	6,702	0.00%
2024/04/25	0	0.00	9	54.31	54.00	-9	6,710	-0.13%
2024/04/24	24	53.66	15	53.94	54.00	9	6,739	0.13%
2024/04/23	1	54.10	5.2	54.86	54.60	-4.2	6,706	-0.06%
2024/04/22	24.2	55.77	26	56.12	54.80	-1.8	6,731	-0.03%
2024/04/19	19	55.58	54	54.96	55.30	-35	6,561	-0.53%
2024/04/18	1	54.38	1	53.70	53.70	0	6,348	0.00%
2024/04/17	10.1	54.52	9	54.17	53.70	1.1	6,380	0.02%
2024/04/16	7.1	55.26	5	54.72	54.60	2.1	6,422	0.03%
2024/04/15	5.2	56.59	2.5	56.59	56.40	2.7	6,546	0.04%
2024/04/12	2.4	55.69	13.2	55.56	55.90	-10.8	6,550	-0.16%
2024/04/11	1	54.50	2.1	54.81	54.60	-1.1	6,718	-0.02%
2024/04/10	0	0.00	2.4	54.56	54.20	-2.4	7,046	-0.03%
2024/04/09	13	54.40	11.8	54.37	54.40	1.2	7,181	0.02%
2024/04/08	0	0.00	1	52.20	52.70	-1	7,259	-0.01%
2024/04/03	8.3	52.31	8	52.70	52.50	0.3	7,290	0.00%
2024/04/01	10.1	52.90	25	53.39	53.50	-14.9	7,526	-0.20%
2024/03/29	22.6	52.69	6	52.90	53.00	16.6	7,746	0.21%
2024/03/27	1.3	53.65	0	0.00	53.90	1.3	8,268	0.02%
2024/03/26	25.1	53.46	0	0.00	53.10	25.1	8,697	0.29%
2024/03/25	0.1	54.50	0	0.00	54.30	0.1	8,908	0.00%
2024/03/22	2	53.85	1	54.20	54.30	1	9,212	0.01%
2024/03/21	2.2	54.19	1	54.10	54.20	1.2	9,782	0.01%
2024/03/20	23.3	55.22	20	55.75	55.00	3.3	9,962	0.03%
2024/03/19	1	55.00	6.1	55.89	56.00	-5.1	10,054	-0.05%
2024/03/18	0	0.00	22	53.43	53.90	-22	10,106	-0.22%
2024/03/15	21	52.59	4	52.45	52.50	17	10,195	0.17%
2024/03/14	0.1	54.00	0	0.00	53.80	0.1	10,348	0.00%
2024/03/13	0	0.00	1	54.20	54.20	-1	10,633	-0.01%
2024/03/12	2	56.10	0	0.00	55.50	2	10,958	0.02%
2024/03/11	10	55.60	30	55.87	56.40	-20	11,508	-0.17%
2024/03/08	2	53.65	9	54.37	54.30	-7	13,559	-0.05%
2024/03/07	12.5	53.62	2	53.75	53.40	10.5	14,347	0.07%
2024/03/06	3	54.73	10	54.54	54.40	-7	15,023	-0.05%
2024/03/05	8	55.33	6.2	55.38	55.00	1.8	15,174	0.01%
2024/03/04	2.2	54.35	16	55.04	55.70	-13.9	15,190	-0.09%
2024/03/01	3.5	54.59	3	54.60	54.60	0.5	15,774	0.00%
2024/02/29	19	55.26	36.3	55.42	55.60	-17.3	15,998	-0.11%
2024/02/27	12	53.79	4.5	53.96	53.60	7.5	15,795	0.05%
2024/02/26	23.1	54.28	56.1	54.41	54.80	-33	15,766	-0.21%
2024/02/23	1	53.70	37.5	53.99	53.60	-36.5	15,632	-0.23%
2024/02/22	15.1	53.15	8	53.40	52.70	7.1	15,529	0.05%
2024/02/21	39	53.99	23	53.92	53.30	16	15,338	0.10%
2024/02/20	21	53.21	73.5	52.57	53.40	-52.5	15,142	-0.35%
2024/02/19	2	50.05	3.2	50.04	50.20	-1.2	14,915	-0.01%
2024/02/16	2.3	49.03	1	49.00	49.10	1.3	14,891	0.01%
2024/02/15	20	48.93	12.1	48.92	49.25	7.9	14,956	0.05%
2024/02/05	2.1	46.95	2	47.10	47.10	0.1	14,909	0.00%
2024/02/02	15	47.83	0	0.00	47.90	15	14,928	0.10%
2024/02/01	0	48.45	1	48.35	48.60	-1	14,934	-0.01%
2024/01/31	0	48.15	10	47.85	47.80	-10	14,950	-0.07%
2024/01/30	12	48.46	0	48.65	48.50	12	14,941	0.08%
2024/01/29	0	0.00	7	49.16	49.30	-7	14,969	-0.05%
2024/01/26	2	48.65	1	48.20	48.20	1	15,072	0.01%
2024/01/25	0	0.00	5	48.40	48.60	-5	15,132	-0.03%
2024/01/24	11.2	48.78	1	48.55	48.45	10.2	15,121	0.07%
2024/01/23	2.1	48.65	0	0.00	48.65	2.1	15,088	0.01%
2024/01/22	1	48.60	0	0.00	48.40	1	15,122	0.01%
2024/01/19	10	48.30	2.5	48.39	48.30	7.5	15,095	0.05%
2024/01/18	0	0.00	3	48.05	48.65	-3	15,094	-0.02%
2024/01/17	4.1	47.88	3.2	48.04	47.80	0.9	15,068	0.01%
2024/01/16	8.7	48.78	3	48.78	48.45	5.7	15,033	0.04%
2024/01/15	1	49.86	1	50.10	50.00	0	15,039	0.00%
2024/01/12	18.1	50.29	12	50.28	50.00	6.1	15,155	0.04%
2024/01/11	9.1	49.67	2	50.00	49.70	7.1	15,349	0.05%
2024/01/10	3.2	50.53	12	50.87	50.30	-8.9	15,379	-0.06%
2024/01/09	20.1	51.56	3	51.60	51.70	17.1	15,301	0.11%
2024/01/08	29	53.56	30	54.36	53.70	-1	15,130	-0.01%
2024/01/05	19	54.55	48.1	54.84	54.90	-29.1	15,025	-0.19%
2024/01/04	13	54.68	51.1	54.35	54.40	-38.1	14,758	-0.26%
2024/01/03	19	52.69	3	53.00	52.80	16	14,465	0.11%
2024/01/02	9.1	53.36	5.3	52.98	52.60	3.7	14,470	0.03%
2023/12/29	5	52.08	0.5	52.00	52.10	4.5	14,338	0.03%
2023/12/28	4	52.25	6	51.72	51.80	-2	14,388	-0.01%
2023/12/27	7	53.36	23	53.30	52.80	-16	14,386	-0.11%
2023/12/26	24	52.27	22	52.31	52.60	2	14,313	0.01%
2023/12/25	58.6	51.50	7.2	50.65	50.40	51.3	14,156	0.36%
2023/12/22	10.2	54.09	17.2	54.20	53.70	-7	14,014	-0.05%
2023/12/21	21.5	53.67	37.1	54.00	53.60	-15.7	13,779	-0.11%
2023/12/20	11	52.42	5	52.50	52.10	6	13,365	0.05%
2023/12/19	23.2	52.26	2	51.95	51.60	21.2	13,198	0.16%
2023/12/18	30.1	52.74	50	53.60	53.00	-19.9	13,098	-0.15%
2023/12/15	2.5	51.88	2	51.90	51.60	0.5	12,775	0.00%
2023/12/14	28.3	51.86	26.1	51.57	51.70	2.2	12,793	0.02%
2023/12/13	29	53.33	12.2	53.40	52.70	16.9	12,866	0.13%
2023/12/12	19.2	52.44	6	52.82	52.60	13.2	13,404	0.10%
2023/12/11	10.5	52.35	9	52.43	52.50	1.5	13,526	0.01%
2023/12/08	40.2	53.18	15	53.69	53.20	25.2	13,354	0.19%
2023/12/07	14.3	53.22	31.1	53.28	53.10	-16.8	13,060	-0.13%
2023/12/06	75.6	55.20	56.6	54.90	54.70	19	12,717	0.15%
2023/12/05	208.1	58.66	158.4	58.31	57.00	49.7	12,129	0.41%	大買/大賣/
2023/12/04	36.1	54.76	106.9	55.72	56.90	-70.9	9,925	-0.71%	大賣/
2023/12/01	25.1	51.02	138.1	51.03	51.80	-113	9,065	-1.25%	大賣/鉅額交易
2023/11/30	29	49.08	14	49.48	48.35	15	8,376	0.18%
2023/11/29	11.3	48.23	13	48.23	47.90	-1.7	8,206	-0.02%
2023/11/28	104.3	49.65	98.2	49.45	48.55	6.1	8,083	0.08%	大買/
2023/11/27	3.2	47.90	29	48.26	47.80	-25.8	7,400	-0.35%
2023/11/24	1.1	45.81	25	45.91	45.90	-24	7,117	-0.34%
2023/11/23	37	45.14	2	44.85	44.85	35	7,084	0.49%
2023/11/22	1	44.80	1	45.20	45.20	0	7,048	0.00%
2023/11/21	2	44.90	0	0.00	45.00	2	7,089	0.03%
2023/11/20	9	45.14	1	45.00	45.00	8	7,150	0.11%
2023/11/17	16	45.53	10.5	46.04	45.70	5.5	7,258	0.08%
2023/11/16	3	45.05	19	45.00	45.05	-16	7,488	-0.21%
2023/11/15	16	44.46	1	44.50	44.70	15	7,968	0.19%
2023/11/14	20.6	44.46	8	44.39	44.30	12.6	8,634	0.15%
2023/11/13	4	44.99	0	0.00	44.85	4	8,659	0.05%
2023/11/10	8	45.87	2	45.10	45.00	6	8,629	0.07%
2023/11/09	1.3	46.63	0	0.00	46.20	1.3	8,576	0.02%
2023/11/07	1.5	47.27	1.1	47.40	47.20	0.5	8,679	0.01%
2023/11/06	0	0.00	2	47.55	47.50	-2	8,756	-0.02%
2023/11/03	3	47.17	8.8	47.05	47.20	-5.8	8,722	-0.07%
2023/11/02	2.1	45.38	34	45.59	45.95	-31.9	8,607	-0.37%
2023/10/31	3	44.15	4	44.18	44.30	-1	8,586	-0.01%
2023/10/30	2	43.50	3	44.27	44.60	-1	8,603	-0.01%
2023/10/27	6.1	43.85	6	43.93	44.15	0.1	8,584	0.00%
2023/10/26	35.3	43.91	2	43.95	43.60	33.3	8,624	0.39%
2023/10/25	7	44.92	0	0.00	44.75	7	8,709	0.08%
2023/10/24	19	44.60	0	44.90	45.10	19	8,780	0.22%
2023/10/23	26.2	45.45	1	45.80	45.20	25.2	8,736	0.29%
2023/10/20	23.2	46.77	8.1	46.73	46.90	15.1	8,654	0.17%
2023/10/19	8	48.61	20.1	48.74	48.70	-12.1	8,620	-0.14%
2023/10/18	0	0.00	1	47.25	46.20	-1	8,414	-0.01%
2023/10/17	3	46.27	1	46.40	46.20	2	8,324	0.02%
2023/10/16	10	46.15	2	46.35	46.10	8	8,348	0.10%
2023/10/13	3	46.60	1	47.40	46.15	2	8,373	0.02%
2023/10/12	6	46.43	2	46.73	46.75	4	8,350	0.05%
2023/10/11	1	48.00	5	46.66	46.35	-4	8,339	-0.05%
2023/10/06	4	47.29	8	46.85	47.35	-4	8,251	-0.05%
2023/10/05	11.4	45.50	8	45.66	45.45	3.4	8,169	0.04%
2023/10/04	9	45.78	5	45.76	45.40	4	8,133	0.05%
2023/10/03	4	46.25	12.2	46.33	45.80	-8.2	8,093	-0.10%
2023/10/02	8	46.72	1	46.80	46.80	7	8,043	0.09%
2023/09/28	8	47.93	2	48.67	47.85	6	8,094	0.07%
2023/09/27	16	48.60	10.1	48.88	48.30	5.9	8,137	0.07%
2023/09/26	1	48.20	11.2	47.83	47.80	-10.2	8,036	-0.13%
2023/09/25	3.2	48.27	4.2	48.54	48.40	-1	8,079	-0.01%
2023/09/22	6.2	48.57	2	48.78	48.30	4.2	8,089	0.05%
2023/09/21	15.3	49.94	17.3	49.78	49.45	-2.1	8,031	-0.03%
2023/09/20	27.4	50.16	24.1	49.90	49.75	3.3	7,883	0.04%
2023/09/19	31.6	50.79	40	50.49	50.20	-8.4	7,605	-0.11%
2023/09/18	34.4	50.29	25.1	50.29	50.70	9.2	7,397	0.12%
2023/09/15	33	49.96	60.5	50.33	50.00	-27.5	7,169	-0.38%
2023/09/14	8.5	46.29	14.1	46.55	46.90	-5.6	6,451	-0.09%
2023/09/13	3.3	44.29	6.4	44.34	44.65	-3.1	6,258	-0.05%
2023/09/12	4	44.75	7	44.69	44.65	-3	6,246	-0.05%
2023/09/11	0.3	44.96	1	45.15	44.70	-0.7	6,246	-0.01%
2023/09/08	8	46.24	6	46.00	45.75	2	6,222	0.03%
2023/09/07	4.2	45.52	2.4	45.08	45.05	1.9	6,162	0.03%
2023/09/06	4.1	46.10	1	45.65	45.65	3.1	6,172	0.05%
2023/09/05	13.4	46.84	8	46.69	46.45	5.3	6,160	0.09%
2023/09/04	4	46.20	11.2	46.25	46.65	-7.2	6,133	-0.12%
2023/09/01	6	45.17	1	44.90	44.90	5	6,076	0.08%
2023/08/31	2	45.63	3	45.42	45.45	-1	6,100	-0.02%
2023/08/30	2	46.00	3	46.00	46.00	-1	6,102	-0.02%
2023/08/29	4	45.58	1	44.80	45.50	3	6,101	0.05%
2023/08/28	3	44.53	2	44.60	44.80	1	6,111	0.02%
2023/08/25	3	45.50	7	45.24	45.10	-4	6,142	-0.07%
2023/08/24	3.2	45.74	8	45.86	45.75	-4.8	6,107	-0.08%
2023/08/23	7	47.19	8	47.25	46.65	-1	6,043	-0.02%
2023/08/22	11.1	45.92	22	46.76	47.40	-10.9	6,039	-0.18%
2023/08/21	36.3	47.11	12	46.50	46.30	24.3	5,782	0.42%
2023/08/18	56.1	48.29	47.5	48.67	49.05	8.6	5,297	0.16%
2023/08/17	2	43.33	17	43.97	44.60	-15	4,597	-0.33%
2023/08/16	2	42.10	1	42.45	42.10	1	4,482	0.02%
2023/08/15	1	42.45	16	42.51	42.60	-15	4,471	-0.34%
2023/08/14	16.1	41.83	1	41.70	42.00	15.1	4,461	0.34%
2023/08/11	9	43.44	10	44.17	44.30	-1	4,362	-0.02%
2023/08/10	9	43.88	15	43.98	43.75	-6	4,310	-0.14%
2023/08/09	2.3	42.87	0	0.00	42.80	2.3	4,249	0.05%
2023/08/07	5	42.85	0	0.00	43.15	5	4,308	0.12%
2023/08/04	0	0.00	5	43.20	43.90	-5	4,372	-0.11%
2023/08/02	9	43.59	7	43.76	43.50	2	4,360	0.05%
2023/08/01	2	43.15	2	43.38	43.45	0	4,340	0.00%
2023/07/31	13.1	43.05	8	42.76	42.50	5.1	4,403	0.12%
2023/07/28	14	44.63	5.1	44.55	44.05	8.9	4,374	0.20%
2023/07/27	0.1	42.50	19	42.86	43.20	-19	4,271	-0.44%
2023/07/26	2.1	41.50	0	0.00	41.25	2.1	4,253	0.05%
2023/07/25	0.1	41.25	1	41.20	41.25	-1	4,314	-0.02%
2023/07/24	12.7	41.12	0	0.00	40.85	12.7	4,345	0.29%
2023/07/21	17.1	43.01	15	42.80	42.80	2.1	4,336	0.05%
2023/07/20	0	0.00	6	43.49	43.50	-6	4,351	-0.14%
2023/07/19	7.1	42.92	7	43.59	42.80	0.1	4,354	0.00%
2023/07/18	6.1	42.99	4	43.01	43.00	2.1	4,369	0.05%
2023/07/17	1.1	42.99	1	43.35	43.40	0.1	4,338	0.00%
2023/07/14	7	43.99	8	43.84	43.80	-1	4,340	-0.02%
2023/07/13	8	42.83	1	42.65	42.70	7	4,333	0.16%
2023/07/12	12.6	42.40	11	42.52	42.95	1.6	4,357	0.04%
2023/07/11	8	43.61	3	43.60	43.45	5	4,331	0.12%
2023/07/10	2	43.63	3	43.83	43.50	-1	4,397	-0.02%
2023/07/07	5	45.20	0	0.00	45.00	5	4,376	0.11%
2023/07/06	26.5	45.87	3	46.75	45.30	23.5	4,363	0.54%
2023/07/05	8	49.33	28.1	49.78	49.75	-20.1	4,279	-0.47%
2023/07/04	8	49.21	19	49.15	49.30	-11	4,326	-0.25%
2023/07/03	13	48.84	3	48.65	48.50	10	4,524	0.22%
2023/06/30	9	47.48	0	47.45	47.30	9	4,536	0.20%
2023/06/29	0	0.00	1	46.65	47.20	-1	4,500	-0.02%
2023/06/28	13	47.47	0	0.00	47.35	13	4,520	0.29%
2023/06/27	2	48.18	1	48.30	48.20	1	4,492	0.02%
2023/06/26	7	48.34	2	48.95	48.45	5	4,580	0.11%
2023/06/21	5	48.20	0	0.00	48.10	5	4,574	0.11%
2023/06/20	3	48.60	0	0.00	48.50	3	4,683	0.06%
2023/06/19	5	49.05	7	48.96	48.60	-2	4,688	-0.04%
2023/06/16	5	49.65	0	0.00	49.45	5	4,670	0.11%
2023/06/15	1	49.55	1	50.10	49.45	0	4,672	0.00%
2023/06/14	1.5	49.77	0	0.00	49.70	1.5	4,760	0.03%
2023/06/12	1	49.25	0	0.00	49.05	1	5,046	0.02%
2023/06/09	1	49.40	0	0.00	49.30	1	5,098	0.02%
2023/06/08	15.1	49.77	1	50.40	49.60	14.1	5,238	0.27%
2023/06/05	0	0.00	2	48.80	48.70	-2	5,525	-0.04%
2023/06/02	2	48.00	0	48.20	48.20	2	5,679	0.03%
2023/06/01	23	47.82	0	0.00	47.95	23	5,797	0.40%
2023/05/31	25.2	48.46	2.1	48.43	48.40	23.1	5,966	0.39%
2023/05/30	7	49.48	0	0.00	49.05	7	6,381	0.11%
2023/05/29	1.1	50.02	22	50.11	49.75	-20.9	6,771	-0.31%
2023/05/26	5.2	49.26	2.2	49.56	49.05	3	7,480	0.04%
2023/05/25	3.1	50.94	0	0.00	50.80	3.1	7,598	0.04%
2023/05/24	5.4	52.35	1	52.20	52.20	4.4	7,601	0.06%
2023/05/23	1.1	53.20	0	0.00	53.00	1.1	7,571	0.01%
2023/05/18	1	53.30	1.1	53.86	53.40	-0.1	7,637	0.00%
2023/05/16	2	53.50	2	52.90	53.40	0	7,641	0.00%
2023/05/15	0.6	53.05	0	0.00	53.00	0.6	7,677	0.01%
2023/05/12	1.3	54.50	3	54.30	54.30	-1.8	7,672	-0.02%
2023/05/11	2.2	55.25	0.2	55.00	55.10	2	7,674	0.03%
2023/05/10	2	54.30	17	53.82	55.10	-15	7,665	-0.20%
2023/05/05	4.1	52.44	0	0.00	51.90	4.1	7,623	0.05%
2023/05/04	6	53.22	0	0.00	53.30	6	7,607	0.08%
2023/05/03	2	53.70	0	0.00	53.30	2	7,646	0.03%
2023/05/02	3	53.63	0	0.00	54.00	3	7,645	0.04%
2023/04/28	2	53.20	3	53.47	54.40	-1	7,622	-0.01%
2023/04/27	2	51.40	2	51.90	51.90	0	7,602	0.00%
2023/04/26	2	52.44	0	0.00	51.90	2	7,601	0.03%
2023/04/25	0.3	54.44	0	0.00	53.70	0.3	7,582	0.00%
2023/04/24	3	55.07	0	0.00	55.10	3	7,623	0.04%
2023/04/21	1	55.50	1	55.90	54.70	0	7,611	0.00%
2023/04/19	4.5	56.59	1	56.50	56.10	3.5	7,634	0.05%
2023/04/18	7.2	57.61	4	57.30	56.70	3.2	7,626	0.04%
2023/04/17	1	58.10	6	58.35	58.50	-5	7,628	-0.07%
2023/04/14	1.3	56.91	4	57.65	57.70	-2.7	7,704	-0.04%
2023/04/13	2	56.45	3	57.33	57.10	-1	7,729	-0.01%
2023/04/11	0	0.00	1	57.10	57.00	-1	7,674	-0.01%
2023/04/10	9	57.40	2	57.20	57.00	7	7,711	0.09%
2023/04/07	3	57.27	12.3	57.75	57.60	-9.3	7,673	-0.12%
2023/04/06	38.9	57.11	32	57.33	55.80	6.9	7,597	0.09%
2023/03/31	3.4	55.82	7	55.76	55.80	-3.6	7,472	-0.05%
2023/03/30	0.2	54.50	4	54.13	54.50	-3.8	7,899	-0.05%
2023/03/29	4.2	53.87	2	54.00	53.80	2.2	8,193	0.03%
2023/03/28	1	54.50	1	54.30	54.50	0	8,489	0.00%
2023/03/27	3.1	54.92	5	54.66	54.60	-1.9	8,860	-0.02%
2023/03/24	7	53.99	18	54.17	54.10	-11	9,209	-0.12%
2023/03/23	16.4	54.03	5	54.80	53.80	11.4	9,429	0.12%
2023/03/22	4.2	56.27	2	56.70	56.20	2.2	9,505	0.02%
2023/03/21	4.2	56.49	1	56.80	56.80	3.2	9,597	0.03%
2023/03/20	0.1	56.00	1	56.70	55.80	-1	9,645	-0.01%
2023/03/17	5.1	56.63	3	56.20	56.20	2.1	9,697	0.02%
2023/03/16	19.2	57.69	22.3	57.22	57.10	-3.2	9,642	-0.03%
2023/03/15	6	58.00	18	58.93	58.00	-12	9,624	-0.12%
2023/03/14	12	57.08	12	56.80	57.10	0	9,519	0.00%
2023/03/13	13.2	56.86	8	57.60	57.30	5.2	9,596	0.05%
2023/03/10	7.6	58.99	6.2	59.46	58.40	1.4	9,541	0.02%
2023/03/09	8	59.63	8	59.75	59.60	0	9,609	0.00%
2023/03/08	17.5	60.18	2	59.45	59.50	15.5	9,632	0.16%
2023/03/07	2.1	60.81	19	61.18	61.60	-17	9,517	-0.18%
2023/03/06	10.1	59.71	14	59.72	60.90	-3.9	9,491	-0.04%
2023/03/03	11.2	60.21	7	60.79	60.40	4.2	9,645	0.04%
2023/03/02	68	60.29	68.1	60.44	60.30	0	9,587	0.00%
2023/03/01	55.8	58.80	36	58.24	57.40	19.8	9,184	0.22%
2023/02/24	68.3	60.88	61.5	60.91	61.00	6.7	8,786	0.08%
2023/02/23	5.5	54.95	31.9	56.19	56.60	-26.3	8,081	-0.33%
2023/02/22	1	51.60	4	51.28	51.50	-3	7,877	-0.04%
2023/02/21	1	51.09	2	50.35	50.90	-1	7,899	-0.01%
2023/02/20	1	49.75	0	0.00	49.75	1	8,173	0.01%
2023/02/17	3	50.57	0	0.00	49.80	3	8,339	0.04%
2023/02/15	0	0.00	2.1	51.65	51.90	-2.1	8,556	-0.02%
2023/02/14	0	0.00	1	51.00	51.40	-1	8,584	-0.01%
2023/02/13	1	50.90	1	51.10	50.90	0	8,617	0.00%
2023/02/09	0	0.00	1	51.80	51.70	-1	8,711	-0.01%
2023/02/08	0	0.00	1	51.60	51.90	-1	8,841	-0.01%
2023/02/03	3	50.63	3	50.73	50.30	0	8,854	0.00%
2023/02/02	1	50.50	4	50.85	50.90	-3	8,866	-0.03%
2023/02/01	0	0.00	5	51.34	50.90	-5	8,801	-0.06%
2023/01/31	5	50.39	2	50.30	50.50	3	8,733	0.03%
2023/01/30	0	0.00	11	50.74	50.80	-11	8,702	-0.13%
2023/01/17	1	49.55	1	49.70	49.80	0	8,684	0.00%
2023/01/16	3	48.80	4	48.94	49.00	-1	8,737	-0.01%
2023/01/13	3	49.25	3.1	49.53	49.80	-0.1	8,691	0.00%
2023/01/12	7	48.68	21.1	48.88	49.05	-14.1	8,699	-0.16%
2023/01/11	4	47.98	21	47.76	47.75	-17	8,642	-0.20%
2023/01/09	0	0.00	4	47.16	48.00	-4	8,710	-0.05%
2023/01/06	2	46.30	1	46.15	46.30	1	8,728	0.01%
2023/01/05	2	46.50	1	46.60	46.80	1	8,777	0.01%
2023/01/04	12	46.28	6	46.20	46.30	6	8,838	0.07%
2023/01/03	6.1	47.36	5	47.44	47.50	1.1	8,787	0.01%
2022/12/30	0.1	48.60	0	0.00	48.60	0.1	8,789	0.00%
2022/12/29	1	48.45	1	49.15	48.70	0	8,907	0.00%
2022/12/28	1	48.40	2	48.73	48.80	-1	8,912	-0.01%
2022/12/27	3.1	49.13	1.1	49.35	48.95	2	8,924	0.02%
2022/12/26	2	48.58	5	48.99	49.00	-3	8,949	-0.03%
2022/12/23	9	50.72	2	50.10	50.10	7	8,926	0.08%
2022/12/22	36	51.20	37	50.52	51.90	-1	8,837	-0.01%
2022/12/21	12	49.07	10	49.20	49.45	2	8,400	0.02%
2022/12/20	7	48.59	10	48.70	48.20	-3	8,143	-0.04%
2022/12/19	12	48.14	5	47.95	47.60	7	7,937	0.09%
2022/12/16	8.2	50.21	17.2	50.36	49.85	-9	7,667	-0.12%
2022/12/15	5.1	48.69	25	49.37	50.50	-19.9	7,438	-0.27%
2022/12/14	3	46.55	7	47.98	48.20	-4	7,511	-0.05%
2022/12/13	4	47.53	9.2	47.89	47.95	-5.2	7,307	-0.07%
2022/12/12	2	47.15	2	47.23	47.35	0	7,263	0.00%
2022/12/09	4	46.74	7	46.89	47.25	-3	7,285	-0.04%
2022/12/08	1	45.05	2	45.53	45.85	-1	7,536	-0.01%
2022/12/07	12	45.23	7	45.75	45.30	5	7,742	0.06%
2022/12/06	9.1	45.95	7.2	45.69	45.00	1.9	7,662	0.03%
2022/12/05	13	46.30	4	46.18	46.25	9	7,609	0.12%
2022/12/02	10	47.23	5	47.74	46.75	5	7,478	0.07%
2022/12/01	1.1	47.29	9.3	47.94	48.05	-8.2	7,426	-0.11%
2022/11/30	5.2	46.42	8	46.61	46.50	-2.8	7,236	-0.04%
2022/11/29	3	45.98	8	46.31	46.55	-5	7,190	-0.07%
2022/11/28	21	45.26	7	45.36	45.35	14	7,152	0.20%
2022/11/25	31.2	45.83	43	46.06	46.50	-11.8	7,025	-0.17%
2022/11/24	42	44.01	43.7	44.58	44.50	-1.7	6,835	-0.02%
2022/11/23	8	43.48	5	43.51	43.30	3	6,689	0.04%
2022/11/22	1	41.65	4	42.34	42.35	-3	6,665	-0.05%
2022/11/21	3	41.83	2	42.25	41.70	1	6,653	0.02%
2022/11/18	2.2	42.81	3.4	42.83	42.85	-1.2	6,686	-0.02%
2022/11/17	2	43.45	3	43.57	43.45	-1	6,635	-0.01%
2022/11/16	25	43.28	27	43.45	43.15	-2	6,589	-0.03%
2022/11/15	10	42.03	8	42.18	42.30	2	6,364	0.03%
2022/11/14	1	40.25	10	40.84	41.20	-9	6,236	-0.14%
2022/11/11	0.1	38.95	5	39.58	39.60	-4.9	6,182	-0.08%
2022/11/10	1	38.45	1	38.79	38.50	0	6,125	0.00%
2022/11/09	0	0.00	0.5	38.20	38.25	-0.5	6,142	-0.01%
2022/11/08	0	0.00	2	38.38	38.20	-2	6,163	-0.03%
2022/11/07	0	0.00	1	37.65	37.80	-1	6,117	-0.02%
2022/11/04	10.5	36.43	9	36.74	36.65	1.5	6,074	0.02%
2022/11/01	5	35.00	0	0.00	35.25	5	5,906	0.08%
2022/10/27	0	0.00	5	35.93	36.35	-5	5,931	-0.08%
2022/10/26	3	35.65	0	0.00	35.50	3	5,976	0.05%
2022/10/25	6	36.74	0	0.00	36.10	6	5,980	0.10%
2022/10/24	0	0.00	2	36.70	36.50	-2	6,043	-0.03%
2022/10/21	0	0.00	1	35.10	34.75	-1	5,970	-0.02%
2022/10/20	1	34.55	3	34.25	35.40	-2	6,018	-0.03%
2022/10/19	1	35.40	1	35.55	35.30	0	5,981	0.00%
2022/10/18	3	35.58	2	35.73	35.40	1	6,013	0.02%
2022/10/17	4	34.63	1	34.25	35.35	3	6,185	0.05%
2022/10/14	4	36.16	7	36.36	36.15	-3	6,661	-0.05%
2022/10/13	23	35.75	6	35.06	35.45	17	6,761	0.25%
2022/10/12	6	36.38	0	0.00	36.90	6	6,911	0.09%
2022/10/11	1	37.90	12	38.48	37.75	-11	6,919	-0.16%
2022/10/07	10	39.91	4.1	40.10	39.65	5.9	6,896	0.09%
2022/10/06	6.1	39.48	2	39.88	40.10	4.1	6,862	0.06%
2022/10/05	3	39.05	7.1	39.45	39.10	-4.1	6,785	-0.06%
2022/10/04	6.1	38.68	4	38.56	38.75	2.1	6,795	0.03%
2022/10/03	1.1	37.15	1	37.30	37.35	0.1	6,742	0.00%
2022/09/30	1	35.55	1	36.10	36.50	0	6,774	0.00%
2022/09/29	0.1	36.88	1	37.20	36.80	-0.9	6,750	-0.01%
2022/09/28	13.1	37.19	7.1	37.13	36.65	5.9	6,741	0.09%
2022/09/27	1	38.85	3	39.08	39.10	-2	6,714	-0.03%
2022/09/26	7.1	38.96	11	38.86	38.45	-3.9	6,742	-0.06%
2022/09/23	10	41.11	14	41.16	41.10	-4	6,693	-0.06%
2022/09/22	14	41.14	16.1	40.87	40.45	-2.1	6,612	-0.03%
2022/09/21	13	40.78	21	40.95	41.10	-8	6,460	-0.12%
2022/09/20	8	39.23	1	39.70	39.25	7	6,180	0.11%
2022/09/19	4	39.23	1	39.00	39.00	3	6,355	0.05%
2022/09/16	4.1	40.88	7	40.91	41.05	-3	6,414	-0.05%
2022/09/15	27.1	41.21	15	40.89	40.55	12.1	6,587	0.18%
2022/09/14	8	39.34	22	39.43	39.85	-14	6,586	-0.21%
2022/09/13	0	0.00	1	38.10	38.00	-1	6,587	-0.02%
2022/09/12	2	38.50	5	37.94	37.90	-3	6,890	-0.04%
2022/09/08	2	36.75	1	37.00	37.00	1	7,074	0.01%
2022/09/07	1	36.80	1.9	36.68	37.20	-0.9	7,174	-0.01%
2022/09/06	3.1	36.90	0	0.00	36.85	3.1	7,214	0.04%
2022/09/05	0	0.00	2	37.10	36.70	-2	7,274	-0.03%
2022/09/02	7.1	37.07	3	37.12	37.00	4.1	7,312	0.06%
2022/09/01	1.2	37.50	3	37.70	37.55	-1.8	7,339	-0.02%
2022/08/31	7.8	37.53	5	37.78	38.15	2.8	7,394	0.04%
2022/08/30	2	38.50	0	0.00	38.50	2	7,327	0.03%
2022/08/29	6.1	38.34	24	38.33	38.40	-17.9	7,400	-0.24%
2022/08/26	1.1	39.95	11	40.10	40.20	-9.9	7,488	-0.13%
2022/08/25	18	39.97	0	0.00	39.95	18	7,530	0.24%
2022/08/24	0	0.00	1	40.55	40.25	-1	7,609	-0.01%
2022/08/23	17	40.15	3	40.10	40.10	14	7,950	0.18%
2022/08/22	2	40.75	2	40.50	40.55	0	8,132	0.00%
2022/08/19	4	42.11	2	41.95	41.95	2	8,296	0.02%
2022/08/18	3	42.88	2	42.93	42.85	1	8,556	0.01%
2022/08/17	1	42.50	3	42.47	42.40	-2	8,576	-0.02%
2022/08/16	1	41.50	0	0.00	41.50	1	8,654	0.01%
2022/08/15	1	41.40	5	41.60	42.30	-4	8,896	-0.04%
2022/08/12	0	0.00	1	42.20	42.35	-1	9,009	-0.01%
2022/08/11	1.8	42.07	2	42.35	42.05	-0.2	9,168	0.00%
2022/08/10	0	0.00	7	41.62	41.50	-7	9,250	-0.08%
2022/08/09	6	41.23	6	41.49	41.30	0	9,411	0.00%
2022/08/08	3	40.85	3	41.15	40.90	0	9,665	0.00%
2022/08/04	2	39.98	56	40.42	40.45	-54	10,049	-0.54%
2022/08/03	1	41.05	11	41.23	40.85	-10	10,233	-0.10%
2022/08/02	3	41.27	0	0.00	41.30	3	10,482	0.03%
2022/08/01	0	0.00	2	42.55	42.60	-2	10,768	-0.02%
2022/07/29	12	42.33	5	42.61	41.90	7	11,141	0.06%
2022/07/28	3.1	42.57	2	42.45	42.45	1.1	11,248	0.01%
2022/07/27	1	42.65	3	42.37	42.70	-2	11,486	-0.02%
2022/07/25	3.1	42.32	2	41.90	42.10	1.1	11,855	0.01%
2022/07/22	4	42.95	9	42.88	42.85	-5	12,103	-0.04%
2022/07/21	91	43.41	26.3	43.82	43.30	64.7	12,295	0.53%
2022/07/20	10.1	41.93	10.1	42.10	41.45	0	12,072	0.00%
2022/07/19	15	41.36	18.1	41.56	41.50	-3	12,205	-0.02%
2022/07/18	1	40.75	32	40.28	40.15	-31	12,501	-0.25%
2022/07/15	3	38.75	0	0.00	38.75	3	13,161	0.02%
2022/07/14	33.1	39.58	5	39.71	39.80	28.1	14,468	0.19%
2022/07/13	1	39.45	5	39.37	38.70	-4	14,784	-0.03%
2022/07/12	27.3	38.22	1	38.10	38.15	26.3	14,888	0.18%
2022/07/11	2	40.00	2	40.40	40.40	0	15,204	0.00%
2022/07/08	3	40.40	26.1	40.30	40.60	-23.1	15,246	-0.15%
2022/07/07	2	38.75	3	39.12	39.45	-1	15,220	-0.01%
2022/07/06	24.1	39.38	2	39.95	39.05	22.1	15,215	0.15%
2022/07/05	15	39.32	11	40.07	40.35	4	15,211	0.03%
2022/07/04	14	39.28	4	39.55	39.55	10	15,179	0.07%
2022/07/01	7.2	40.78	4.1	40.09	38.90	3.1	15,157	0.02%
2022/06/30	4	41.39	1	41.25	41.05	3	15,084	0.02%
2022/06/29	3	42.35	0	0.00	42.30	3	15,036	0.02%
2022/06/28	2	43.30	4	43.19	43.50	-2	14,977	-0.01%
2022/06/27	7.1	43.61	12	43.76	43.65	-4.9	14,966	-0.03%
2022/06/24	4	44.91	3.1	44.74	44.45	1	14,805	0.01%
2022/06/23	3	44.44	7	44.70	43.85	-4	14,697	-0.03%
2022/06/22	4.1	46.96	2	47.40	45.50	2.1	14,558	0.01%
2022/06/21	7	48.15	3	48.55	47.95	4	14,233	0.03%
2022/06/20	33.1	50.29	23.7	50.95	48.00	9.4	13,989	0.07%
2022/06/17	8	52.29	14.1	51.44	51.80	-6.1	13,700	-0.04%
2022/06/16	31	53.48	7	53.14	52.40	24	13,487	0.18%
2022/06/15	13.1	54.66	0	0.00	54.60	13.1	13,433	0.10%
2022/06/14	4	55.77	3	56.07	55.60	1	13,477	0.01%
2022/06/13	0	0.00	10.1	56.44	56.50	-10.1	13,726	-0.07%
2022/06/10	10	57.42	10.1	57.60	57.20	-0.1	14,145	0.00%
2022/06/09	6.2	57.76	5	57.90	58.20	1.2	14,520	0.01%
2022/06/08	4	58.18	2	58.35	58.30	2	14,847	0.01%
2022/06/07	7	58.00	0.1	58.10	57.80	6.9	15,624	0.04%
2022/06/06	2.1	58.75	1	58.50	58.50	1.1	15,684	0.01%
2022/06/02	2	59.15	7	59.44	59.30	-5	15,670	-0.03%
2022/06/01	19	59.41	13	59.37	59.50	6	15,733	0.04%
2022/05/31	49.1	60.11	21.1	60.43	59.00	28	15,703	0.18%
2022/05/30	14	61.69	10	61.80	61.50	4	15,495	0.03%
2022/05/27	2.1	61.25	13	61.09	62.80	-10.9	15,313	-0.07%
2022/05/26	8.3	62.32	12	62.50	61.20	-3.8	15,150	-0.02%
2022/05/25	24	61.18	34	61.54	61.50	-10	15,064	-0.07%
2022/05/24	19.1	61.79	8	61.56	61.10	11.1	15,143	0.07%
2022/05/23	16	61.95	18	61.72	61.30	-2	15,342	-0.01%
2022/05/20	25	59.27	19.1	58.95	59.00	5.9	15,223	0.04%
2022/05/19	20.1	57.45	11	57.51	57.50	9	15,237	0.06%
2022/05/18	11	59.75	9	59.60	59.20	2	15,152	0.01%
2022/05/17	9.1	59.94	2	59.87	59.40	7.1	15,086	0.05%
2022/05/16	5.2	58.81	4	60.13	61.40	1.1	14,984	0.01%
2022/05/13	6	61.08	2	60.90	60.50	4	14,742	0.03%
2022/05/12	10.1	62.26	30	62.87	60.00	-19.9	14,645	-0.14%
2022/05/11	12.2	63.56	7	62.23	62.70	5.2	14,408	0.04%
2022/05/10	11.1	63.69	10	63.84	64.70	1.1	14,364	0.01%
2022/05/09	30.1	65.75	13	64.57	63.10	17	14,165	0.12%
2022/05/06	15	65.65	10	65.87	66.00	5	13,914	0.04%
2022/05/05	3	65.33	6	65.30	65.30	-3	13,608	-0.02%
2022/05/04	26	65.40	26	65.08	64.20	0	13,444	0.00%
2022/05/03	12	62.59	11	63.25	63.40	1	13,257	0.01%
2022/04/29	20	64.87	25.1	64.42	64.20	-5.1	13,166	-0.04%
2022/04/28	15.3	63.56	10	63.35	62.00	5.3	12,901	0.04%
2022/04/27	29	64.21	31.1	64.91	64.50	-2.1	12,636	-0.02%
2022/04/26	4.1	64.20	8	64.68	62.80	-4	12,335	-0.03%
2022/04/25	14.4	65.43	15	65.26	66.30	-0.6	12,021	-0.01%
2022/04/22	19.1	69.05	19.1	68.78	69.10	0	11,733	0.00%
2022/04/21	18.1	68.46	45	68.81	69.50	-26.9	11,261	-0.24%
2022/04/20	85.1	67.41	113.2	68.00	65.90	-28.1	10,553	-0.27%	大賣/
2022/04/19	13.1	64.10	26.2	64.17	64.80	-13.2	9,265	-0.14%
2022/04/18	30	62.13	22.1	61.87	62.10	7.9	8,963	0.09%
2022/04/15	23	61.65	22.2	61.56	62.30	0.8	8,829	0.01%
2022/04/14	3	59.03	6	59.53	59.80	-3	8,508	-0.04%
2022/04/13	3	58.00	7	58.54	58.10	-4	8,484	-0.05%
2022/04/12	4	56.90	4	56.83	57.10	0	8,474	0.00%
2022/04/11	7	57.13	3	58.10	56.90	4	8,469	0.05%
2022/04/08	1	56.60	4	57.60	57.30	-3	8,519	-0.04%
2022/04/07	6.1	57.14	2	58.40	56.10	4.1	8,560	0.05%
2022/04/06	4.1	58.13	0	0.00	58.00	4.1	8,554	0.05%
2022/04/01	2.1	59.52	2	59.80	59.90	0.1	8,629	0.00%
2022/03/31	0	0.00	1	60.00	59.10	-1	8,696	-0.01%
2022/03/30	3	58.83	0	0.00	59.80	3	8,858	0.03%
2022/03/29	1	59.20	0	0.00	58.70	1	9,176	0.01%
2022/03/28	3.1	58.90	2.1	58.93	59.00	1	9,565	0.01%
2022/03/25	5.1	59.88	3	59.70	59.20	2.1	10,155	0.02%
2022/03/24	1	61.30	2.5	61.58	62.00	-1.5	10,372	-0.01%
2022/03/23	0	0.00	1	62.00	61.80	-1	10,790	-0.01%
2022/03/22	7.2	61.69	2	62.00	61.60	5.1	10,930	0.05%
2022/03/21	2.1	61.65	4	62.18	62.40	-1.9	11,120	-0.02%
2022/03/18	19.1	61.72	0	0.00	61.70	19.1	11,220	0.17%
2022/03/17	3	62.27	7	62.70	63.40	-4	11,268	-0.04%
2022/03/16	66	64.36	58	62.19	61.60	8	11,267	0.07%
2022/03/15	42.3	65.17	18.1	65.90	62.50	24.2	11,099	0.22%
2022/03/14	28.1	66.56	56.2	66.63	67.20	-28.1	11,077	-0.25%
2022/03/11	29.3	64.60	22.2	64.75	65.10	7.1	10,840	0.07%
2022/03/10	11	64.06	67.1	65.03	65.60	-56.1	10,814	-0.52%
2022/03/09	13	59.77	11	60.18	59.80	2	10,174	0.02%
2022/03/08	1	60.00	2.1	59.75	59.10	-1.1	10,330	-0.01%
2022/03/07	5	60.66	16	60.23	60.60	-11	10,318	-0.11%
2022/03/04	21	61.93	36	61.50	61.50	-15	10,302	-0.15%
2022/03/03	18	61.16	12	61.64	61.80	6	10,289	0.06%
2022/03/02	15	60.59	2	60.45	60.30	13	10,282	0.13%
2022/03/01	3	60.53	7.3	61.00	61.00	-4.3	10,362	-0.04%
2022/02/25	19.3	62.06	17	62.44	60.50	2.3	10,445	0.02%
2022/02/24	17	61.54	83	60.08	59.90	-66	10,301	-0.64%
2022/02/23	115	63.21	49.3	61.21	61.50	65.7	10,203	0.64%	大買/
2022/02/22	7	61.30	18	61.21	60.30	-11	9,947	-0.11%
2022/02/21	13	61.68	16	61.60	61.10	-3	9,883	-0.03%
2022/02/18	11.2	60.01	17	60.06	60.90	-5.8	9,838	-0.06%
2022/02/17	2	60.20	2	59.30	59.70	0	9,848	0.00%
2022/02/16	9.3	60.05	8.3	60.51	60.50	1	9,907	0.01%
2022/02/15	0	0.00	5	59.54	59.40	-5	9,999	-0.05%
2022/02/14	6	59.20	8.4	59.62	58.60	-2.4	10,179	-0.02%
2022/02/11	2	60.10	3	59.73	59.90	-1	10,341	-0.01%
2022/02/10	13	59.47	29	59.27	59.70	-16	10,690	-0.15%
2022/02/09	2	58.30	12	58.17	58.30	-10	10,695	-0.09%
2022/02/08	8	57.24	13	57.22	57.90	-5	10,744	-0.05%
2022/02/07	8	55.99	21	55.20	56.80	-13	10,889	-0.12%
2022/01/26	3	52.30	73	53.37	53.10	-70	11,253	-0.62%
2022/01/25	14.1	52.95	2	52.60	52.10	12.1	11,378	0.11%
2022/01/24	7	53.26	11	53.85	54.80	-4	11,476	-0.03%
2022/01/21	8	55.41	10	55.10	54.80	-2	11,632	-0.02%
2022/01/20	8	55.50	8	55.78	56.00	0	11,782	0.00%
2022/01/19	73.1	56.03	3	55.57	55.20	70.1	11,905	0.59%
2022/01/18	6	57.60	4	57.83	57.60	2	12,050	0.02%
2022/01/17	23	57.01	2	57.40	57.40	21	12,348	0.17%
2022/01/14	9.4	57.53	11	57.61	58.20	-1.7	12,809	-0.01%
2022/01/13	1.1	57.50	22	57.61	57.90	-20.9	12,982	-0.16%
2022/01/12	29	57.15	4	57.28	57.00	25	13,150	0.19%
2022/01/11	1	58.40	19	58.94	58.30	-18	13,349	-0.13%
2022/01/10	3.1	58.35	2	58.60	58.10	1.1	13,970	0.01%
2022/01/07	1	60.10	6	59.10	58.80	-5	14,396	-0.03%
2022/01/06	8	60.68	2	60.55	60.00	6	15,431	0.04%
2022/01/05	1.1	61.16	2	60.60	60.40	-0.9	16,468	-0.01%
2022/01/04	0	0.00	13.4	60.07	60.60	-13.4	17,433	-0.08%
2022/01/03	3	59.57	10	59.56	60.00	-7	19,950	-0.04%
2021/12/30	14	60.42	6	60.37	60.40	8	20,752	0.04%
2021/12/29	2	61.25	6	61.45	61.10	-4	21,392	-0.02%
2021/12/28	21	61.56	9	61.02	61.00	12	22,378	0.05%
2021/12/27	12	61.92	4	61.73	61.20	8	23,881	0.03%
2021/12/24	17	62.91	15	62.54	62.00	2	25,225	0.01%
2021/12/23	41	63.88	26.2	63.82	63.00	14.8	25,739	0.06%
2021/12/22	21.1	63.79	12	63.98	64.30	9.1	25,689	0.04%
2021/12/21	29	62.92	61	63.25	63.70	-32	25,369	-0.13%
2021/12/20	8.2	61.04	6	61.62	60.40	2.2	24,862	0.01%
2021/12/17	22.1	61.23	45	61.37	60.80	-22.9	24,709	-0.09%
2021/12/16	26	59.79	12	59.63	59.70	14	24,393	0.06%
2021/12/15	18	58.90	14	59.02	60.00	4	24,326	0.02%
2021/12/14	10	58.85	5.2	58.78	58.30	4.8	24,183	0.02%
2021/12/13	19	59.55	22	59.96	60.30	-3	24,095	-0.01%
2021/12/10	9	59.63	20	60.28	60.10	-11	24,122	-0.05%
2021/12/09	17	60.52	7.1	60.30	60.40	9.9	24,195	0.04%
2021/12/08	42.4	61.22	36.5	60.93	60.60	5.9	24,358	0.02%
2021/12/07	8.1	58.80	28	59.12	59.30	-19.9	24,014	-0.08%
2021/12/06	42	58.33	29.2	58.38	57.50	12.8	23,920	0.05%
2021/12/03	11	55.73	11.1	56.01	56.20	-0.1	23,755	0.00%
2021/12/02	17	56.19	14	56.20	56.40	3	23,998	0.01%
2021/12/01	3	54.00	14	54.82	55.00	-11	23,914	-0.05%
2021/11/30	4	53.48	21	53.95	53.90	-17	24,170	-0.07%
2021/11/29	8	52.00	13	52.85	52.50	-5	24,393	-0.02%
2021/11/26	22	52.23	0	0.00	52.00	22	24,668	0.09%
2021/11/25	5	54.36	12.1	54.25	54.20	-7.1	24,831	-0.03%
2021/11/24	3.1	54.63	24.2	54.52	55.00	-21.1	25,196	-0.08%
2021/11/23	19	53.19	24	53.30	52.90	-5	25,350	-0.02%
2021/11/22	2	53.20	20	53.67	53.30	-18	25,787	-0.07%
2021/11/19	15	53.13	1	53.00	52.30	14	26,379	0.05%
2021/11/18	6	52.97	6	53.60	53.50	0	27,876	0.00%
2021/11/17	36	53.44	2	53.40	53.10	34	27,980	0.12%
2021/11/16	17	54.45	10	55.03	54.80	7	28,225	0.02%
2021/11/15	12	54.24	1	54.20	54.20	11	28,822	0.04%
2021/11/12	17	55.01	10	55.49	54.70	7	29,155	0.02%
2021/11/11	23	56.33	14	55.91	54.60	9	29,109	0.03%
2021/11/10	14	56.66	29	57.35	56.80	-15	29,053	-0.05%
2021/11/09	14.3	56.29	29.1	56.03	56.50	-14.8	29,003	-0.05%
2021/11/08	9.5	54.83	24.1	54.81	55.20	-14.6	28,746	-0.05%
2021/11/05	6	53.05	12	53.15	53.60	-6	28,800	-0.02%
2021/11/04	50	54.41	19	53.93	53.10	31	28,843	0.11%
2021/11/03	44	54.31	28	54.58	53.90	16	28,869	0.06%
2021/11/02	7	52.51	17	52.67	52.70	-10	28,987	-0.03%
2021/11/01	21	52.84	5	53.08	52.10	16	28,983	0.06%
2021/10/29	10	52.19	18.2	52.40	52.60	-8.2	28,909	-0.03%
2021/10/28	18	51.27	11	51.74	51.30	7	28,915	0.02%
2021/10/27	26	51.82	16	51.92	51.70	10	29,021	0.03%
2021/10/26	33	52.38	29	52.54	53.20	4	29,449	0.01%
2021/10/25	119	51.84	128	52.99	53.20	-9	29,733	-0.03%	大買/大賣/
2021/10/22	23.1	53.37	26	52.97	52.00	-3	29,803	-0.01%
2021/10/21	18	56.45	20	56.84	55.80	-2	29,602	-0.01%
2021/10/20	8	57.06	2	56.15	56.00	6	29,630	0.02%
2021/10/19	8.1	56.54	24	56.65	56.50	-15.9	29,940	-0.05%
2021/10/18	23.1	56.78	13.3	56.25	56.60	9.8	30,269	0.03%
2021/10/15	59	60.47	29	60.72	60.50	30	30,171	0.10%
2021/10/14	76.1	60.06	69.2	60.22	60.00	6.9	30,170	0.02%
2021/10/13	109.1	66.30	87	65.78	61.90	22	29,532	0.07%	大買/
2021/10/12	34.2	68.73	50	68.75	65.70	-15.8	30,230	-0.05%
2021/10/08	690.7	73.05	747.3	72.82	72.90	-56.6	30,745	-0.18%	大買/大賣/
2021/10/07	243	70.79	267	71.96	72.10	-24	29,252	-0.08%	大買/大賣/
2021/10/06	76	65.39	34	65.88	65.60	42	29,263	0.14%
2021/10/05	137	64.04	134.2	64.49	66.00	2.9	29,145	0.01%	大買/大賣/
2021/10/04	91	64.83	64	64.61	65.90	27	28,809	0.09%
2021/10/01	103.2	66.25	96	64.82	62.90	7.2	28,252	0.03%	大買/
2021/09/30	19	65.61	38	65.68	68.60	-19	27,943	-0.07%
2021/09/29	30	63.78	28	63.29	62.40	2	28,571	0.01%
2021/09/28	8	62.61	0	0.00	62.30	8	29,643	0.03%
2021/09/27	14	65.17	15.1	64.88	63.90	-1.1	31,156	0.00%
2021/09/24	7	64.97	10	65.16	65.00	-3	34,992	-0.01%
2021/09/23	2	63.80	9	63.97	64.00	-7	37,296	-0.02%
2021/09/22	1	62.40	2	62.15	62.00	-1	39,665	0.00%
2021/09/17	1	63.60	3.1	63.60	63.50	-2.1	42,413	0.00%
2021/09/16	10	63.62	4	63.73	63.50	6	44,810	0.01%
2021/09/15	3.2	64.04	11	63.88	63.90	-7.8	47,675	-0.02%
2021/09/14	17	64.59	19	64.82	63.60	-2	49,222	0.00%
2021/09/13	30.2	64.65	22	64.01	63.90	8.2	52,959	0.02%
2021/09/10	2	62.65	7.1	62.43	62.90	-5.1	53,114	-0.01%
2021/09/09	8	61.60	0.1	61.70	61.70	7.9	53,750	0.01%
2021/09/08	35	62.50	36	62.40	62.90	-1	54,643	0.00%
2021/09/07	53	64.06	45	63.46	61.70	8	55,285	0.01%
2021/09/06	3	63.27	40	63.08	61.60	-37	55,658	-0.07%
2021/09/03	47	65.64	14	64.79	63.80	33	56,174	0.06%
2021/09/02	7	66.37	8	66.28	67.20	-1	56,309	0.00%
2021/09/01	13	67.21	68.1	67.47	65.80	-55.1	56,476	-0.10%
2021/08/31	46.2	70.65	9.2	70.43	69.30	37	56,856	0.07%
2021/08/30	39	72.94	85	71.53	70.90	-46	57,079	-0.08%
2021/08/27	12	71.48	35.1	71.03	70.20	-23.1	57,053	-0.04%
2021/08/26	76	73.29	28	73.70	72.90	48	57,307	0.08%
2021/08/25	60.3	72.89	40.5	73.48	74.00	19.8	58,239	0.03%
2021/08/24	130.1	72.77	72	73.04	72.80	58.1	58,124	0.10%	大買/
2021/08/23	0	0.00	33.4	69.39	70.10	-33.4	57,448	-0.06%
2021/08/20	25	62.12	39	62.79	63.80	-14	58,353	-0.02%
2021/08/19	40	62.82	32.2	62.87	60.40	7.9	59,070	0.01%
2021/08/18	43.2	58.73	47	59.72	62.40	-3.9	59,461	-0.01%
2021/08/17	1	59.20	5	59.22	57.10	-4	60,462	-0.01%
2021/08/16	22	59.77	19	59.84	58.80	3	61,044	0.00%
2021/08/13	6	62.98	10	62.98	61.20	-4	61,556	-0.01%
2021/08/12	10	61.70	10.3	62.00	62.60	-0.3	62,214	0.00%
2021/08/11	6	61.05	46	61.92	61.20	-40	62,923	-0.06%
2021/08/10	8.1	63.30	6	63.08	62.30	2.1	62,981	0.00%
2021/08/09	16.1	63.95	9	64.04	63.00	7.1	63,482	0.01%
2021/08/06	44.2	65.50	36.5	65.96	64.20	7.7	63,902	0.01%
2021/08/05	4	63.55	18	63.44	63.10	-14	63,763	-0.02%
2021/08/04	4	64.13	2	64.35	64.00	2	63,876	0.00%
2021/08/03	11	64.30	5	64.40	63.90	6	64,567	0.01%
2021/08/02	14	62.94	14.2	63.56	64.50	-0.2	65,142	0.00%
2021/07/30	49.8	66.03	58.1	65.63	62.60	-8.3	65,383	-0.01%
2021/07/29	11	64.20	22.6	65.45	67.20	-11.6	65,268	-0.02%
2021/07/28	14.2	62.46	21.1	62.55	62.30	-6.9	65,495	-0.01%
2021/07/27	19	64.36	20	64.44	62.00	-1	65,896	0.00%
2021/07/26	7.2	66.57	17	66.54	64.10	-9.9	67,139	-0.01%
2021/07/23	24	66.04	26	66.98	67.00	-2	67,620	0.00%
2021/07/22	28.5	63.90	28	64.25	64.90	0.5	67,897	0.00%
2021/07/21	26.2	65.92	43	65.58	65.00	-16.9	68,700	-0.02%
2021/07/20	17.3	68.44	131	67.75	67.90	-113.7	69,019	-0.16%	大賣/鉅額交易
2021/07/19	26	71.70	32.1	71.21	70.60	-6.1	69,684	-0.01%
2021/07/16	211.7	73.24	238.4	73.60	71.00	-26.6	70,256	-0.04%	大買/大賣/
2021/07/15	106.1	71.17	111.3	71.87	73.90	-5.2	69,495	-0.01%	大買/大賣/
2021/07/14	40.3	68.28	32	68.40	67.20	8.3	69,104	0.01%
2021/07/13	55.8	69.26	50	69.48	69.50	5.8	68,429	0.01%
2021/07/12	36.1	73.60	87.2	73.13	71.80	-51.1	67,993	-0.08%
2021/07/09	130.2	73.54	115	74.15	72.10	15.2	67,505	0.02%	大買/大賣/
2021/07/08	103.1	75.59	97	76.37	76.00	6.1	67,084	0.01%	大買/
2021/07/07	99.6	77.09	68.3	75.76	75.60	31.3	66,212	0.05%
2021/07/06	127.5	78.46	77.8	78.29	77.00	49.6	65,280	0.08%	大買/
2021/07/05	131.4	79.91	177.6	79.05	78.00	-46.2	64,163	-0.07%	大買/大賣/
2021/07/02	224.3	87.59	143.7	86.98	84.50	80.6	62,931	0.13%	大買/大賣/
2021/07/01	438	91.44	296.3	92.10	88.70	141.8	61,490	0.23%	大買/大賣/鉅額交易
2021/06/30	137.1	86.96	236.2	87.84	89.10	-99	57,706	-0.17%	大買/大賣/
2021/06/29	217.8	86.46	233.4	85.57	83.00	-15.6	55,515	-0.03%	大買/大賣/
2021/06/28	243.2	83.40	265.1	84.36	85.00	-21.9	53,345	-0.04%	大買/大賣/
2021/06/25	199.6	80.35	181	80.26	79.00	18.6	50,615	0.04%	大買/大賣/
2021/06/24	313.4	78.61	221.1	77.47	77.70	92.3	48,291	0.19%	大買/大賣/
2021/06/23	149.6	76.74	65	76.97	74.50	84.6	45,419	0.19%	大買/
2021/06/22	244.4	81.37	218.4	81.61	82.70	26	43,824	0.06%	大買/大賣/
2021/06/21	33	75.53	33.1	75.55	75.60	-0.1	40,035	0.00%
2021/06/18	17	66.16	79.1	68.09	68.80	-62.1	39,777	-0.16%
2021/06/17	38.2	61.86	67	61.46	62.60	-28.8	39,449	-0.07%
2021/06/16	39	60.64	41	61.24	58.60	-2	38,616	-0.01%
2021/06/15	87	60.59	80	60.69	61.20	7	37,964	0.02%
2021/06/11	52	58.57	31	58.77	58.30	21	37,224	0.06%
2021/06/09	22	55.49	7	55.50	55.10	15	36,302	0.04%
2021/06/08	50.4	58.97	65	58.57	57.20	-14.6	35,860	-0.04%
2021/06/07	15.6	57.08	37	56.76	57.20	-21.4	35,212	-0.06%
2021/06/04	16	59.72	11	59.74	59.00	5	34,757	0.01%
2021/06/03	39	62.43	53	61.95	61.30	-14	34,450	-0.04%
2021/06/02	113	63.59	108	62.93	61.60	5	34,207	0.01%	大買/大賣/
2021/06/01	33	59.38	38	59.55	61.00	-5	32,922	-0.02%
2021/05/31	86.2	61.38	38	61.28	59.80	48.2	32,520	0.15%
2021/05/28	140	59.84	161.2	60.37	60.40	-21.2	31,635	-0.07%	大買/大賣/
2021/05/27	124	59.34	130	59.08	58.30	-6	30,551	-0.02%	大買/大賣/
2021/05/26	82	58.58	69	58.04	57.10	13	29,473	0.04%
2021/05/25	124.2	57.48	56	55.48	57.50	68.2	28,382	0.24%	大買/
2021/05/24	67	53.75	78.2	54.95	55.90	-11.2	26,966	-0.04%
2021/05/21	40	48.26	59	49.22	50.90	-19	26,332	-0.07%
2021/05/20	27	49.50	26.1	49.47	46.35	0.9	25,730	0.00%
2021/05/19	37	49.19	34	50.04	51.10	3	24,989	0.01%
2021/05/18	24.1	45.71	15	46.69	47.65	9.1	24,375	0.04%
2021/05/17	26	45.07	64	43.82	43.35	-38	24,091	-0.16%
2021/05/14	6	48.65	46	47.69	47.45	-40	23,447	-0.17%
2021/05/13	17.1	53.38	2	52.95	52.70	15.1	22,766	0.07%
2021/05/12	2	61.75	12.1	61.16	58.50	-10.1	22,337	-0.05%
2021/05/11	71	67.16	40	65.52	65.00	31	22,097	0.14%
2021/05/10	58.4	67.22	52.2	67.66	67.80	6.1	21,344	0.03%
2021/05/07	40	63.21	42	63.62	64.80	-2	20,635	-0.01%
2021/05/06	13	63.99	16	62.86	62.90	-3	20,145	-0.01%
2021/05/05	41.2	63.55	34.1	63.99	61.90	7.1	19,705	0.04%
2021/05/04	19.1	68.70	18	66.43	63.20	1.1	18,995	0.01%
2021/05/03	143.2	74.13	124.5	74.29	70.20	18.7	18,251	0.10%	大買/大賣/
2021/04/29	37	66.18	92	68.26	70.20	-55	16,779	-0.33%
2021/04/28	40.5	68.94	43.6	69.88	68.00	-3.2	16,142	-0.02%
2021/04/27	101.2	70.88	45.1	70.98	69.00	56.2	15,420	0.36%	大買/
2021/04/26	72	65.69	436	62.51	67.90	-364	14,104	-2.58%	大賣/鉅額交易
2021/04/23	120	64.65	56	62.84	61.80	64	13,310	0.48%	大買/
2021/04/22	73.3	65.51	99.2	64.91	63.70	-25.9	12,385	-0.21%
2021/04/21	49	59.73	292.1	60.56	61.90	-243.1	11,585	-2.10%	大賣/鉅額交易
2021/04/20	37.1	55.75	76	55.69	56.30	-38.9	10,663	-0.36%
2021/04/19	12.2	50.64	10	51.78	52.40	2.2	9,741	0.02%
2021/04/16	21	45.28	22	45.27	47.65	-1	9,682	-0.01%
2021/04/15	2	43.58	8	43.66	43.35	-6	9,396	-0.06%
2021/04/14	17	44.09	4	44.15	44.00	13	9,501	0.14%
2021/04/13	1	42.85	14	43.46	43.00	-13	9,410	-0.14%
2021/04/12	15	43.67	7	43.43	42.50	8	9,563	0.08%
2021/04/09	8	41.33	11	41.69	41.85	-3	9,633	-0.03%
2021/04/08	2	41.80	1	43.50	42.85	1	9,609	0.01%
2021/04/07	9	41.79	11	41.70	42.05	-2	9,684	-0.02%
2021/04/06	4	42.19	11	42.10	42.05	-7	10,351	-0.07%
2021/04/01	2.1	42.01	26	42.12	42.35	-24	10,740	-0.22%
2021/03/31	12	40.58	26	40.46	41.30	-14	10,602	-0.13%
2021/03/30	0	0.00	6	39.07	39.55	-6	10,389	-0.06%
2021/03/29	0	0.00	7	39.03	39.40	-7	10,483	-0.07%
2021/03/26	1	37.85	5	37.90	37.90	-4	11,037	-0.04%
2021/03/25	3	37.83	2	37.48	37.35	1	11,832	0.01%
2021/03/24	4	38.35	4	38.63	38.75	0	12,308	0.00%
2021/03/23	8	38.56	9	38.27	38.80	-1	12,204	-0.01%
2021/03/22	40	39.69	19	39.36	39.00	21	12,070	0.17%
2021/03/19	8	38.33	4	38.44	37.70	4	11,858	0.03%
2021/03/18	6	38.20	2	38.03	38.00	4	11,738	0.03%
2021/03/17	0	0.00	1	37.50	37.65	-1	11,566	-0.01%
2021/03/16	2	37.28	11	37.42	37.30	-9	11,595	-0.08%
2021/03/15	5	37.33	15	37.21	37.75	-10	11,624	-0.09%
2021/03/12	0	0.00	1.1	36.64	36.70	-1.1	11,686	-0.01%
2021/03/11	5	36.17	13	36.45	36.40	-8	11,654	-0.07%
2021/03/10	0	0.00	14	36.61	36.50	-14	11,607	-0.12%
2021/03/09	19	36.68	30	36.68	36.70	-11	11,573	-0.10%
2021/03/08	3.1	35.88	11	37.44	35.50	-7.9	11,480	-0.07%
2021/03/05	1	36.00	4	35.79	36.00	-3	11,213	-0.03%
2021/03/04	12	35.58	18	35.56	35.85	-6	11,110	-0.05%
2021/03/03	1	34.50	3	34.63	34.70	-2	11,027	-0.02%
2021/03/02	1	33.70	11	33.63	33.60	-10	11,075	-0.09%
2021/02/26	11	34.62	1	34.40	34.65	10	11,162	0.09%
2021/02/24	3	34.72	2	35.05	34.55	1	11,196	0.01%
2021/02/23	5	35.72	2	35.30	35.10	3	11,178	0.03%
2021/02/22	25	35.42	14	35.28	35.15	11	11,115	0.10%
2021/02/19	2	34.85	3	35.03	35.15	-1	11,105	-0.01%
2021/02/18	2	34.95	5	35.44	35.25	-3	11,037	-0.03%
2021/02/17	1	32.55	1	33.15	33.15	0	10,811	0.00%
2021/02/05	17	32.00	4	31.95	32.50	13	10,788	0.12%
2021/02/02	1	32.95	1	32.65	33.00	0	10,856	0.00%
2021/02/01	6	31.80	0	0.00	32.05	6	10,888	0.06%
2021/01/29	64	32.17	2	31.80	31.25	62	10,869	0.57%
2021/01/28	30	32.67	1	32.60	32.40	29	10,763	0.27%
2021/01/27	41	33.17	2.7	33.07	33.05	38.3	10,715	0.36%
2021/01/26	46	33.96	4	33.86	33.60	42	10,666	0.39%
2021/01/25	21	34.36	5	34.56	34.30	16	10,635	0.15%
2021/01/22	0	0.00	9	34.24	34.35	-9	10,595	-0.08%
2021/01/21	2	34.00	2	34.80	33.50	0	10,546	0.00%
2021/01/20	0	0.00	13.8	34.11	33.50	-13.8	10,467	-0.13%
2021/01/19	0	0.00	2	35.00	35.25	-2	10,383	-0.02%
2021/01/18	2	34.15	120	33.59	34.70	-118	10,359	-1.14%	大賣/鉅額交易
2021/01/15	55	35.04	1	35.00	34.95	54	10,260	0.53%
2021/01/14	4	36.83	6	37.17	36.70	-2	10,091	-0.02%
2021/01/13	1	36.45	2	36.73	36.00	-1	9,885	-0.01%
2021/01/12	8	36.13	25	36.30	35.55	-17	9,816	-0.17%
2021/01/11	124	37.69	12	37.65	37.40	112	9,620	1.16%	大買/鉅額交易
2021/01/08	5	35.75	12	35.50	35.80	-7	9,343	-0.07%
2021/01/07	6	35.11	10	34.56	34.80	-4	9,238	-0.04%
2021/01/06	2	36.20	0	0.00	35.75	2	9,102	0.02%
2021/01/05	61	37.73	45	37.14	37.15	16	8,961	0.18%
2021/01/04	30	37.51	26	37.08	36.70	4	8,698	0.05%
2020/12/31	14	36.75	5	36.74	36.90	9	8,539	0.11%
2020/12/30	12.5	36.59	2	36.33	36.95	10.5	8,477	0.12%
2020/12/29	76	38.50	72	37.81	36.90	4	8,518	0.05%
2020/12/28	153	37.49	107	37.32	37.15	46	7,947	0.58%	大買/大賣/
2020/12/25	9	34.74	38	35.01	35.00	-29	7,362	-0.39%
2020/12/24	11	34.60	0	0.00	34.20	11	7,220	0.15%
2020/12/23	26	34.19	1	33.90	34.65	25	7,166	0.35%
2020/12/22	139	36.72	207	36.38	34.35	-68	6,956	-0.98%	大買/大賣/
2020/12/21	60	35.75	28	36.95	36.65	32	6,260	0.51%
2020/12/18	22	33.64	6	33.93	34.00	16	5,401	0.30%
2020/12/17	0	0.00	3	32.40	32.50	-3	4,813	-0.06%
2020/12/16	6	32.04	27	31.98	32.20	-21	4,752	-0.44%
2020/12/15	4	32.13	4	32.40	31.60	0	4,656	0.00%
2020/12/14	1	30.95	5	31.89	32.00	-4	4,428	-0.09%
2020/12/11	4.1	30.79	3	30.82	30.95	1.1	4,338	0.03%
2020/12/10	32	31.99	10	32.00	31.10	22	4,297	0.51%
2020/12/09	89	31.73	48	31.84	31.70	41	4,213	0.97%
2020/12/08	16	32.09	20.2	32.92	31.55	-4.2	4,110	-0.10%
2020/12/07	1	31.25	3	31.20	31.30	-2	3,815	-0.05%
2020/12/04	8	31.23	1	31.40	31.40	7	3,785	0.18%
2020/12/03	11	30.75	0	0.00	30.75	11	3,754	0.29%
2020/12/02	1	30.65	0	0.00	30.90	1	3,783	0.03%
2020/12/01	5	30.87	1	30.75	30.95	4	3,768	0.11%
2020/11/30	4	31.45	14	31.51	31.40	-10	3,783	-0.26%
2020/11/26	0	0.00	2	31.48	31.55	-2	3,637	-0.05%
2020/11/25	25.2	31.09	12	31.12	31.05	13.2	3,586	0.37%
2020/11/24	2	30.18	2	30.35	30.55	0	3,449	0.00%
2020/11/23	0	0.00	1	30.30	30.30	-1	3,411	-0.03%
2020/11/20	10	29.90	4	29.95	29.95	6	3,366	0.18%
2020/11/19	1	29.90	3	30.00	30.00	-2	3,364	-0.06%
2020/11/18	7	30.06	6	30.06	30.05	1	3,337	0.03%
2020/11/17	5	29.28	0	0.00	29.50	5	3,274	0.15%
2020/11/16	6	29.67	0	0.00	29.35	6	3,277	0.18%
2020/11/13	2	29.50	0	0.00	29.50	2	3,272	0.06%
2020/11/11	0	0.00	1	29.50	29.75	-1	3,267	-0.03%
2020/11/10	2	29.35	3	29.25	29.15	-1	3,240	-0.03%
2020/11/09	1	28.85	0	0.00	28.70	1	3,173	0.03%
2020/11/06	0	0.00	10	28.85	28.80	-10	3,117	-0.32%
2020/11/05	0	0.00	1	28.95	28.95	-1	3,150	-0.03%
2020/11/03	1	28.90	1	28.95	28.95	0	3,189	0.00%
2020/11/02	1	28.80	0	0.00	28.80	1	3,205	0.03%
2020/10/30	2	28.95	0	0.00	29.00	2	3,194	0.06%
2020/10/28	1	29.20	0	0.00	29.25	1	3,157	0.03%
2020/10/26	4	30.11	0	0.00	30.10	4	3,122	0.13%
2020/10/22	0	0.00	2	28.95	29.60	-2	3,070	-0.07%
2020/10/21	10	29.39	0	0.00	29.30	10	3,065	0.33%
2020/10/20	1	28.85	0	0.00	29.00	1	3,062	0.03%
2020/10/19	6	29.03	0	0.00	29.00	6	3,042	0.20%
2020/10/16	1	29.15	3	29.22	29.20	-2	3,014	-0.07%
2020/10/15	2	29.25	2	29.05	29.35	0	2,959	0.00%
2020/10/14	7	29.49	0	0.00	29.50	7	2,865	0.24%
2020/10/13	8	30.21	1	30.25	29.85	7	2,778	0.25%
2020/10/12	14	30.14	2	30.03	30.00	12	2,713	0.44%
2020/10/08	2	31.00	1	31.45	31.00	1	2,643	0.04%
2020/10/07	2	31.95	1	32.20	32.00	1	2,543	0.04%
2020/10/06	37	32.42	41	32.24	32.75	-4	2,420	-0.17%
2020/10/05	0	0.00	4	31.19	32.90	-4	2,163	-0.18%
2020/09/29	0	0.00	1	29.95	29.95	-1	1,922	-0.05%
2020/09/28	6	30.41	0	0.00	30.05	6	1,914	0.31%
2020/09/24	1	28.00	0	0.00	28.00	1	1,862	0.05%
2020/09/23	1	28.50	0	0.00	28.35	1	1,842	0.05%
2020/09/22	3	28.73	0	0.00	28.70	3	1,927	0.16%
2020/09/18	0.1	29.40	10	28.95	28.95	-9.9	2,009	-0.49%
2020/09/08	0	0.00	1	30.85	30.70	-1	2,133	-0.05%
2020/09/04	5	30.50	2	30.45	30.40	3	2,081	0.14%
2020/09/03	7	30.41	2	30.35	30.45	5	2,084	0.24%
2020/08/31	0	0.00	2	29.95	30.00	-2	2,144	-0.09%
2020/08/25	0	0.00	2	29.85	29.70	-2	2,186	-0.09%
2020/08/21	2	29.05	8	29.21	29.15	-6	2,189	-0.27%
2020/08/20	6	28.63	2	29.50	28.75	4	2,191	0.18%
2020/08/19	3	29.75	0	0.00	29.75	3	2,195	0.14%
2020/08/18	0	0.00	4	29.80	29.65	-4	2,198	-0.18%
2020/08/17	5	29.97	1	30.15	29.90	4	2,194	0.18%
2020/08/14	1	29.65	16	29.52	29.70	-15	2,191	-0.68%
2020/08/13	0	0.00	15	29.20	29.20	-15	2,179	-0.69%
2020/08/12	13	29.05	1	29.30	29.05	12	2,193	0.55%
2020/08/11	1	30.05	3	29.98	29.80	-2	2,177	-0.09%
2020/08/10	0	0.00	8	28.91	29.50	-8	2,128	-0.38%
2020/08/07	3	27.90	0	0.00	27.85	3	2,083	0.14%
2020/08/06	2	28.30	0	0.00	27.95	2	2,096	0.10%
2020/08/05	0	0.00	3	27.95	27.95	-3	2,107	-0.14%
2020/08/03	2	27.33	0	0.00	27.30	2	2,168	0.09%
2020/07/31	1	27.40	0	0.00	27.75	1	2,174	0.05%
2020/07/30	24	27.03	0	0.00	27.30	24	2,198	1.09%
2020/07/29	2	27.08	1	26.30	26.80	1	2,221	0.05%
2020/07/28	5	26.76	1	27.20	26.35	4	2,246	0.18%
2020/07/27	1	27.35	0	0.00	27.25	1	2,280	0.04%
2020/07/24	4	28.18	2	28.10	28.00	2	2,311	0.09%
2020/07/23	2	28.65	0	0.00	28.55	2	2,319	0.09%
2020/07/22	3	29.07	0	0.00	28.95	3	2,346	0.13%
2020/07/21	1	29.00	1	29.00	29.15	0	2,358	0.00%
2020/07/20	0	0.00	2	28.50	28.80	-2	2,394	-0.08%
2020/07/15	0	0.00	11	28.65	29.05	-11	2,550	-0.43%
2020/07/14	2	28.78	0	0.00	28.55	2	2,576	0.08%
2020/07/13	5	28.92	0	0.00	28.85	5	2,589	0.19%
2020/07/10	4	29.00	1	29.55	28.95	3	2,632	0.11%
2020/07/09	1	29.75	0	0.00	29.75	1	2,620	0.04%
2020/07/07	0	0.00	1	30.35	30.45	-1	2,586	-0.04%
2020/07/06	2	30.05	0	0.00	30.10	2	2,550	0.08%
2020/07/03	1	30.10	0	0.00	29.80	1	2,557	0.04%
2020/07/01	11	29.71	0	0.00	29.50	11	2,566	0.43%
2020/06/30	0	0.00	1	31.35	31.30	-1	2,488	-0.04%
2020/06/29	2	31.10	0	0.00	30.90	2	2,444	0.08%
2020/06/23	4	30.90	0	0.00	30.90	4	2,395	0.17%
2020/06/22	8	30.85	5	31.30	30.85	3	2,401	0.12%
2020/06/19	51	31.35	1	31.30	30.90	50	2,397	2.09%
2020/06/18	2	31.00	0	0.00	31.05	2	2,371	0.08%
2020/06/15	3	30.75	2	30.50	30.45	1	2,400	0.04%
2020/06/12	6	29.76	4	30.25	30.40	2	2,415	0.08%
2020/06/11	11	30.34	4	30.53	30.10	7	2,429	0.29%
2020/06/10	2	31.18	4	31.04	31.00	-2	2,408	-0.08%
2020/06/09	0	0.00	1	31.05	31.05	-1	2,405	-0.04%
2020/06/08	0	0.00	1	31.40	31.35	-1	2,366	-0.04%
2020/06/05	0	0.00	15	32.00	32.05	-15	2,369	-0.63%
2020/06/04	10	31.05	1	31.10	31.15	9	2,331	0.39%
2020/06/03	0	0.00	1	30.45	30.60	-1	2,321	-0.04%
2020/06/01	2	29.50	0	0.00	29.60	2	2,295	0.09%
2020/05/13	2	28.20	0	0.00	28.30	2	2,277	0.09%
2020/05/08	2	29.20	0	0.00	28.85	2	2,279	0.09%
2020/05/04	5	28.95	0	0.00	28.90	5	2,251	0.22%
2020/04/30	1	29.30	0	0.00	29.55	1	2,225	0.04%
2020/04/29	2	29.35	0	0.00	29.25	2	2,190	0.09%
2020/04/27	2	28.48	0	0.00	28.50	2	2,132	0.09%
2020/04/23	2	28.50	0	0.00	28.85	2	2,079	0.10%
2020/04/21	1	28.70	0	0.00	28.45	1	2,010	0.05%
2020/04/20	2	28.80	2	28.53	28.60	0	1,892	0.00%
2020/04/17	1	28.55	0	0.00	28.40	1	1,875	0.05%
2020/04/14	3	27.67	1	27.70	28.00	2	1,789	0.11%
2020/04/13	1	27.45	0	0.00	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	0	0.00	10	27.20	27.35	-10	1,772	-0.56%
2020/04/08	4	27.15	0	0.00	27.10	4	1,755	0.23%
2020/04/06	1	26.30	0	0.00	26.55	1	1,716	0.06%
2020/04/01	8	26.53	2	26.30	26.55	6	1,706	0.35%
2020/03/31	5	26.00	0	0.00	26.00	5	1,690	0.30%
2020/03/26	1	25.05	10	25.00	25.45	-9	1,650	-0.55%
2020/03/25	6	24.59	1	24.95	24.80	5	1,641	0.30%
2020/03/23	2	23.10	5	23.21	23.50	-3	1,597	-0.19%
2020/03/20	2	23.75	0	0.00	24.00	2	1,589	0.13%
2020/03/19	2	23.85	0	0.00	22.45	2	1,547	0.13%
2020/03/18	1	24.95	1	24.95	24.90	0	1,469	0.00%
2020/03/17	2	25.25	0	0.00	25.00	2	1,440	0.14%
2020/03/16	6	26.14	0	0.00	26.00	6	1,402	0.43%
2020/03/13	2	26.53	3	26.52	27.15	-1	1,373	-0.07%
2020/03/12	3	28.32	5	28.00	28.20	-2	1,320	-0.15%
2020/03/11	1	28.85	1	29.15	28.85	0	1,294	0.00%
2020/03/10	1	27.45	0	0.00	27.85	1	1,260	0.08%
2020/03/09	2	28.03	5	28.70	28.00	-3	1,233	-0.24%
2020/03/05	6	28.85	0	0.00	29.10	6	1,217	0.49%
2020/03/04	1	28.80	0	0.00	28.80	1	1,213	0.08%
2020/03/02	1	29.25	0	0.00	29.00	1	1,194	0.08%
2020/02/26	1	29.60	0	0.00	29.55	1	1,167	0.09%
2020/02/21	2	30.20	0	0.00	30.20	2	1,164	0.17%
2020/02/20	2	30.20	0	0.00	30.20	2	1,171	0.17%
2020/02/19	3	29.70	0	0.00	29.85	3	1,161	0.26%
2020/02/17	2	29.13	0	0.00	29.10	2	1,164	0.17%
2020/02/14	1	29.50	0	0.00	29.40	1	1,148	0.09%
2020/02/13	2	29.63	0	0.00	29.55	2	1,118	0.18%
2020/02/06	1	30.00	0	0.00	30.20	1	1,109	0.09%
2020/02/04	0	0.00	3	30.30	30.50	-3	1,091	-0.27%
2020/02/03	1	30.15	0.5	30.35	30.10	0.5	1,094	0.05%
2020/01/31	0.5	30.90	0	0.00	30.75	0.5	1,090	0.05%
2020/01/30	1	30.75	3	30.75	30.30	-2	1,101	-0.18%
2020/01/17	3	31.98	10	32.00	32.05	-7	1,095	-0.64%
2020/01/14	1	31.95	0	0.00	31.70	1	1,163	0.09%
2020/01/13	2	31.98	0	0.00	31.95	2	1,175	0.17%
2020/01/10	5	31.87	0	0.00	31.80	5	1,232	0.41%
2020/01/09	3	32.15	0	0.00	32.15	3	1,225	0.24%
2020/01/08	2	32.18	0	0.00	32.35	2	1,266	0.16%
2020/01/07	1	32.70	0	0.00	32.75	1	1,302	0.08%
2020/01/06	0.5	33.10	0	0.00	32.80	0.5	1,379	0.04%
2019/12/31	0	0.00	0.3	33.60	33.60	-0.3	1,495	-0.02%
2019/12/25	2	33.23	0	0.00	33.40	2	1,577	0.13%
2019/12/24	10	33.25	0	0.00	33.20	10	1,603	0.62%
2019/12/20	3	33.93	2	33.85	34.00	1	1,664	0.06%
2019/12/18	1	33.60	10	33.55	33.80	-9	1,711	-0.53%
2019/12/17	2	33.10	0	0.00	33.50	2	1,755	0.11%
2019/12/16	8	33.10	0	0.00	33.10	8	1,773	0.45%
2019/11/29	0	0.00	10	34.00	33.75	-10	1,994	-0.50%
2019/11/26	0	0.00	1	34.00	34.00	-1	2,131	-0.05%
2019/11/25	1	33.50	0	0.00	33.60	1	2,136	0.05%
2019/11/22	0	0.00	2	33.13	33.25	-2	2,146	-0.09%
2019/11/19	2	32.88	0	0.00	32.80	2	2,172	0.09%
2019/11/18	1	32.75	0	0.00	32.95	1	2,188	0.05%
2019/11/15	10	32.70	0	0.00	32.70	10	2,212	0.45%
2019/11/14	1	32.75	0	0.00	32.65	1	2,236	0.04%
2019/11/11	0	0.00	1	33.30	33.05	-1	2,315	-0.04%
2019/11/05	0	0.00	6	34.40	34.40	-6	2,362	-0.25%
2019/10/30	6	34.41	0	0.00	34.40	6	2,439	0.25%
2019/10/25	0	0.00	10	33.80	33.50	-10	2,499	-0.40%
2019/10/24	0	0.00	1	33.85	33.95	-1	2,555	-0.04%
2019/10/23	1	33.50	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0	0.00	1	34.35	34.10	-1	2,739	-0.04%
2019/10/21	0	0.00	1	33.50	33.95	-1	2,878	-0.03%
2019/10/15	0	0.00	1	34.10	34.10	-1	3,325	-0.03%
2019/10/14	1	34.70	0	0.00	34.90	1	3,297	0.03%
2019/10/07	1	33.30	10	33.86	33.95	-9	3,141	-0.29%
2019/10/04	10	32.80	0	0.00	32.85	10	3,138	0.32%
2019/09/27	1	33.40	1	33.70	33.55	0	3,110	0.00%
2019/09/26	1	33.60	0	0.00	33.70	1	3,103	0.03%
2019/09/25	1	34.15	0	0.00	34.25	1	3,088	0.03%
2019/09/23	1	33.05	0	0.00	33.05	1	3,055	0.03%
2019/09/18	0	0.00	1	34.60	34.55	-1	2,957	-0.03%
2019/09/12	0	0.00	3	34.45	34.85	-3	2,978	-0.10%
2019/09/11	1	34.55	0	0.00	34.35	1	2,959	0.03%
2019/09/10	0	0.00	3	34.95	34.35	-3	2,947	-0.10%
2019/09/09	7	35.43	0	0.00	35.45	7	2,913	0.24%
2019/09/06	89	35.05	90	35.00	35.00	-1	2,906	-0.03%
2019/09/05	50	35.95	51	36.00	35.80	-1	2,863	-0.03%
2019/09/04	10	35.95	10	35.95	35.90	0	2,835	0.00%
2019/09/03	2	36.45	4	36.28	36.25	-2	2,792	-0.07%
2019/09/02	2	35.33	0	0.00	35.90	2	2,702	0.07%
2019/08/30	4	34.65	0.4	35.60	34.55	3.6	2,639	0.14%
2019/08/29	2	34.35	3	34.67	34.60	-1	2,605	-0.04%
2019/08/26	0	0.00	7	32.90	32.90	-7	2,497	-0.28%
2019/08/23	1	33.45	0	0.00	33.50	1	2,488	0.04%
2019/08/22	1	33.00	0	0.00	33.00	1	2,470	0.04%
2019/08/21	0	0.00	1	32.90	33.10	-1	2,449	-0.04%
2019/08/20	0.4	33.25	13	33.23	33.25	-12.6	2,420	-0.52%
2019/08/19	2	33.10	0	0.00	33.20	2	2,389	0.08%
2019/08/16	1	32.50	1	32.50	32.50	0	2,356	0.00%
2019/08/15	1.5	32.17	1	31.60	32.00	0.5	2,311	0.02%
2019/08/14	1	31.70	6	31.46	31.70	-5	2,284	-0.22%
2019/08/13	1	31.70	10	31.85	31.70	-9	2,239	-0.40%
2019/08/08	17	32.44	2	32.40	32.50	15	2,186	0.69%
2019/08/06	1	33.35	0	0.00	33.15	1	2,128	0.05%
2019/08/05	3	34.07	1	34.20	33.90	2	2,093	0.10%
2019/08/01	1	34.30	0	0.00	34.20	1	2,046	0.05%
2019/07/30	0	0.00	1	35.10	35.30	-1	1,990	-0.05%
2019/07/29	1	36.55	1	35.55	35.55	0	1,968	0.00%
2019/07/25	23	35.82	1	35.95	35.85	22	1,899	1.16%
2019/07/24	1	37.15	3	36.35	35.75	-2	1,811	-0.11%
2019/07/23	7	37.21	1	37.00	37.40	6	1,674	0.36%
2019/07/22	4	38.60	4	38.23	38.30	0	1,520	0.00%
2019/07/19	2	36.28	24	36.48	36.65	-22	1,258	-1.75%
2019/07/18	2	36.20	12	35.68	35.10	-10	1,151	-0.87%
2019/07/17	0	0.00	3	34.30	34.00	-3	995	-0.30%
2019/07/16	0	0.00	16	33.95	33.95	-16	994	-1.61%
2019/07/12	0	0.00	1	33.00	33.10	-1	975	-0.10%
2019/07/11	0	0.00	2	33.25	33.15	-2	974	-0.21%
2019/07/10	41	34.58	0	0.00	34.60	41	961	4.26%
2019/07/09	32	34.14	0	0.00	34.60	32	931	3.43%
2019/07/08	35	34.52	0	0.00	34.50	35	911	3.84%
2019/07/05	4	34.66	0	0.00	34.60	4	911	0.44%
2019/07/04	6	34.64	0	0.00	34.60	6	905	0.66%
2019/07/03	41	33.98	25	34.00	34.10	16	896	1.78%
2019/07/02	4	33.85	0	0.00	33.80	4	895	0.45%
2019/06/26	24	33.14	0	0.00	33.10	24	867	2.77%
2019/06/25	0	0.00	10	32.96	32.95	-10	858	-1.16%
2019/06/21	0	0.00	2	33.00	32.90	-2	828	-0.24%
2019/06/20	31	32.51	0	0.00	32.45	31	814	3.81%
2019/06/18	0	0.00	2	32.10	32.05	-2	813	-0.25%
2019/06/06	1	31.20	0	0.00	31.10	1	842	0.12%
2019/06/03	1	31.10	0	0.00	31.10	1	870	0.11%
2019/05/31	1	31.10	0	0.00	31.45	1	872	0.11%
2019/05/28	1	31.25	0	0.00	30.35	1	914	0.11%
2019/05/21	4	30.90	2	31.05	31.10	2	1,000	0.20%
2019/05/16	1	30.55	0	0.00	30.45	1	1,040	0.10%
2019/05/15	1	30.70	0	0.00	30.65	1	1,060	0.09%
2019/05/14	1	30.35	23	30.20	30.50	-22	1,094	-2.01%
2019/05/08	0	0.00	1	31.60	31.75	-1	1,182	-0.08%
2019/05/07	1	32.20	2	32.05	32.00	-1	1,187	-0.08%
2019/05/06	19	32.08	0	0.00	32.00	19	1,183	1.61%
2019/05/03	7	32.81	1	33.00	32.65	6	1,168	0.51%
2019/05/02	1	32.55	0	0.00	32.55	1	1,162	0.09%
2019/04/29	0	0.00	5	31.60	31.75	-5	1,141	-0.44%
2019/04/25	1	32.10	0	0.00	32.10	1	1,142	0.09%
2019/04/24	7	32.20	105	32.24	32.00	-98	1,127	-8.69%	大賣/
2019/04/22	6	31.83	0	0.00	31.85	6	1,106	0.54%
2019/04/19	1	31.25	0	0.00	31.45	1	1,096	0.09%
2019/04/18	0	0.00	5	31.20	31.20	-5	1,115	-0.45%
2019/04/17	1	31.20	0	0.00	31.20	1	1,114	0.09%
2019/04/16	1	31.10	0	0.00	31.20	1	1,106	0.09%
2019/04/15	0	0.00	5	31.35	31.35	-5	1,105	-0.45%
2019/04/12	2	31.40	0	0.00	31.30	2	1,105	0.18%
2019/04/11	6	31.88	3	31.52	31.50	3	1,103	0.27%
2019/04/10	1	31.55	0	0.00	31.80	1	1,096	0.09%
2019/04/01	15	31.25	0	0.00	30.90	15	1,096	1.37%
2019/03/29	90	30.89	0	0.00	31.05	90	1,083	8.31%
2019/03/27	1	30.40	0	0.00	30.40	1	1,092	0.09%
2019/03/25	1	30.25	0	0.00	30.40	1	1,108	0.09%
2019/03/22	0	0.00	1	30.75	30.80	-1	1,116	-0.09%
2019/03/21	0	0.00	1	30.70	30.65	-1	1,120	-0.09%
2019/03/20	2	30.70	0	0.00	30.70	2	1,121	0.18%
2019/03/19	47	30.85	1	30.75	30.50	46	1,118	4.11%
2019/03/18	8	30.43	0	0.00	30.45	8	1,115	0.72%
2019/03/15	1	30.10	0	0.00	30.00	1	1,112	0.09%
2019/03/13	2	30.00	0	0.00	29.90	2	1,129	0.18%
2019/03/11	2	29.75	0	0.00	29.80	2	1,191	0.17%
2019/03/08	1	30.05	0	0.00	30.10	1	1,211	0.08%
2019/03/07	0	0.00	1	30.40	30.30	-1	1,252	-0.08%
2019/03/04	4	30.70	0	0.00	30.80	4	1,327	0.30%
2019/02/26	2	30.65	0	0.00	30.60	2	1,304	0.15%
2019/02/20	18	30.18	0	0.00	30.40	18	1,312	1.37%
2019/02/19	1	29.75	0	0.00	29.90	1	1,291	0.08%
2019/02/18	4	29.80	0	0.00	29.80	4	1,322	0.30%
2019/02/15	4	29.65	0	0.00	29.55	4	1,335	0.30%
2019/02/12	13	29.57	0	0.00	30.00	13	1,358	0.96%
2019/02/11	4	29.30	2	29.60	29.45	2	1,352	0.15%
2019/01/30	5	30.55	10	30.40	30.40	-5	1,315	-0.38%
2019/01/23	0	0.00	1	30.55	30.55	-1	1,484	-0.07%
2019/01/22	16	30.70	0	0.00	30.90	16	1,507	1.06%
2019/01/21	13	31.30	1	31.35	31.35	12	1,554	0.77%
2019/01/14	1	30.80	0	0.00	31.05	1	1,761	0.06%
2019/01/11	1	31.35	0	0.00	31.45	1	1,793	0.06%
2019/01/09	5	31.61	0	0.00	31.80	5	1,879	0.27%
2019/01/07	1	31.50	0	0.00	31.75	1	2,264	0.04%
2018/12/26	1	30.70	0	0.00	30.70	1	2,724	0.04%
2018/12/12	0	0.00	4	32.30	32.30	-4	2,869	-0.14%
2018/12/07	2	31.70	0	0.00	31.70	2	2,845	0.07%
2018/12/06	2	31.50	0	0.00	31.50	2	2,850	0.07%
2018/12/04	0	0.00	10	32.25	31.95	-10	2,855	-0.35%
2018/11/30	0	0.00	3	32.10	32.00	-3	2,785	-0.11%
2018/11/29	0	0.00	2	31.35	31.25	-2	2,754	-0.07%
2018/11/27	1	30.30	0	0.00	30.55	1	2,727	0.04%
2018/11/26	2	30.05	30	30.15	30.05	-28	2,729	-1.03%
2018/11/23	30	29.60	0	0.00	29.70	30	2,727	1.10%
2018/11/16	0	0.00	96	29.99	30.15	-96	2,774	-3.46%
2018/11/15	0	0.00	305	30.00	29.70	-305	2,769	-11.01%	大賣/鉅額交易
2018/11/14	0	0.00	3	30.60	30.75	-3	2,736	-0.11%
2018/11/13	2	29.80	129	29.98	29.90	-127	2,707	-4.69%	大賣/鉅額交易
2018/11/12	11	29.39	35	29.66	29.50	-24	2,696	-0.89%
2018/11/09	60	30.08	3	30.07	29.95	57	2,719	2.10%
2018/11/08	0	0.00	1	30.65	30.50	-1	2,760	-0.04%
2018/11/07	7	31.54	0	0.00	31.15	7	2,754	0.25%
2018/11/06	0	0.00	15	31.30	31.10	-15	2,768	-0.54%
2018/11/05	20	31.10	0	0.00	31.25	20	2,775	0.72%
2018/11/02	360	31.02	6	31.12	31.25	354	2,787	12.70%	大買/鉅額交易
2018/11/01	145	31.13	0	0.00	31.10	145	2,746	5.28%	大買/鉅額交易
2018/10/31	1	32.00	0	0.00	32.30	1	2,700	0.04%
2018/10/30	6	31.98	0	0.00	32.05	6	2,763	0.22%
2018/10/29	27	32.03	27	31.75	31.70	0	2,740	0.00%
2018/10/23	0	0.00	5	35.00	35.35	-5	2,699	-0.19%
2018/10/19	27	36.40	27	36.26	36.20	0	2,646	0.00%
2018/10/18	5	36.50	0	0.00	36.15	5	2,619	0.19%
2018/10/17	1	36.45	1	36.40	36.05	0	2,597	0.00%
2018/10/16	4	37.28	17	38.03	36.90	-13	2,524	-0.51%
2018/10/15	12	38.05	22.2	38.36	38.25	-10.2	2,375	-0.43%
2018/10/12	5	36.91	2	36.80	37.30	3	2,132	0.14%
2018/10/11	1	36.95	7	36.07	36.10	-6	2,034	-0.29%
2018/10/09	3	36.58	3	36.70	36.90	0	1,900	0.00%
2018/10/08	3	35.85	0	0.00	35.40	3	1,801	0.17%
2018/10/03	0	0.00	2	36.25	36.20	-2	1,714	-0.12%
2018/09/28	0	0.00	1	34.95	35.10	-1	1,714	-0.06%
2018/09/25	0	0.00	7	34.80	34.90	-7	1,680	-0.42%
2018/09/19	0	0.00	1	33.70	33.65	-1	1,660	-0.06%
2018/09/18	1	32.95	0	0.00	33.50	1	1,652	0.06%
2018/09/14	1	32.90	0	0.00	33.05	1	1,650	0.06%
2018/09/13	0	0.00	2	33.60	33.50	-2	1,646	-0.12%
2018/09/12	0	0.00	5	33.30	33.15	-5	1,648	-0.30%
2018/09/11	2	33.55	0	0.00	33.65	2	1,641	0.12%
2018/09/07	1	32.90	0	0.00	33.15	1	1,610	0.06%
2018/09/06	1	32.80	0	0.00	33.20	1	1,611	0.06%
2018/09/05	0	0.00	3	33.25	33.05	-3	1,596	-0.19%
2018/09/03	2	33.50	0	0.00	33.50	2	1,564	0.13%
2018/08/31	0	0.00	3	33.95	34.15	-3	1,554	-0.19%
2018/08/30	0	0.00	4	34.00	34.10	-4	1,548	-0.26%
2018/08/23	3	36.10	0	0.00	35.65	3	1,512	0.20%
2018/08/22	3	35.15	0	0.00	35.15	3	1,455	0.21%
2018/08/21	0	0.00	3	35.07	35.05	-3	1,446	-0.21%
2018/08/17	1	34.40	0	0.00	34.55	1	1,433	0.07%
2018/08/15	1	35.05	5	34.91	34.90	-4	1,377	-0.29%
2018/08/14	2	33.65	0	0.00	34.20	2	1,315	0.15%
2018/08/10	1	33.75	0	0.00	33.70	1	1,270	0.08%
2018/08/07	6	35.05	6	35.08	34.35	0	1,258	0.00%
2018/08/06	1	34.55	0	0.00	34.60	1	1,196	0.08%
2018/08/02	0	0.00	1	33.00	33.00	-1	1,106	-0.09%
2018/08/01	0	0.00	2	32.60	32.60	-2	1,074	-0.19%
2018/07/27	2	31.85	0	0.00	32.20	2	994	0.20%
2018/07/26	1	32.00	6	32.08	32.35	-5	960	-0.52%
2018/07/25	1	31.85	0	0.00	31.40	1	952	0.10%
2018/07/24	0	0.00	2	31.50	31.80	-2	983	-0.20%
2018/07/20	0	0.00	10	30.45	30.45	-10	991	-1.01%
2018/07/19	12	30.83	0	0.00	30.40	12	1,015	1.18%
2018/07/18	2	30.80	0	0.00	30.80	2	1,034	0.19%
2018/07/17	6	30.30	1	30.35	30.50	5	1,039	0.48%
2018/07/16	0	0.00	2	30.35	30.10	-2	1,039	-0.19%
2018/07/13	0	0.00	1	29.90	29.90	-1	1,052	-0.09%
2018/07/12	3	29.35	0	0.00	29.50	3	1,062	0.28%
2018/07/11	2	29.85	3	29.88	29.75	-1	1,058	-0.09%
2018/07/10	1	29.65	0	0.00	29.45	1	1,067	0.09%
2018/07/09	4	29.83	0	0.00	29.70	4	1,039	0.38%
2018/07/05	2	31.08	0	0.00	30.70	2	953	0.21%
2018/07/02	0	0.00	2	32.10	32.15	-2	965	-0.21%
2018/06/29	2	31.65	0	0.00	33.50	2	966	0.21%
2018/06/25	2	32.65	0	0.00	32.60	2	978	0.20%
2018/06/05	3	33.82	1	33.70	33.70	2	1,212	0.16%
2018/05/24	1	33.40	0	0.00	33.55	1	1,385	0.07%
2018/05/23	3	33.40	0	0.00	33.60	3	1,423	0.21%
2018/05/22	20	34.00	0	0.00	33.85	20	1,460	1.37%
2018/05/21	5	33.66	0	0.00	33.55	5	1,486	0.34%
2018/05/18	0	0.00	3	33.58	33.50	-3	1,502	-0.20%
2018/05/17	2	33.85	0	0.00	33.50	2	1,523	0.13%
2018/05/10	5	35.55	0	0.00	35.60	5	1,649	0.30%
2018/04/26	0	0.00	13	35.56	35.60	-13	1,829	-0.71%
2018/04/25	1	35.05	0	0.00	35.15	1	1,814	0.06%
2018/04/24	0	0.00	10	35.13	35.30	-10	1,810	-0.55%
2018/04/23	10	34.95	0	0.00	35.00	10	1,810	0.55%
2018/04/20	0	0.00	10	34.70	34.70	-10	1,834	-0.55%
2018/04/18	1	33.95	0	0.00	34.00	1	1,869	0.05%
2018/04/03	2	34.73	0	0.00	34.75	2	2,256	0.09%
2018/03/30	5	35.00	3	35.05	35.15	2	2,289	0.09%
2018/03/29	0	0.00	1	34.85	34.85	-1	2,307	-0.04%
2018/03/27	3	35.10	0	0.00	35.35	3	2,308	0.13%
2018/03/26	6	34.73	0	0.00	34.70	6	2,313	0.26%
2018/03/22	1	35.90	0	0.00	35.70	1	2,286	0.04%
2018/03/20	0	0.00	1	36.45	36.20	-1	2,344	-0.04%
2018/03/19	1	36.50	0	0.00	36.65	1	2,352	0.04%
2018/03/16	6	36.32	3	37.60	37.60	3	2,329	0.13%
2018/03/15	2	36.80	0	0.00	36.95	2	2,310	0.09%
2018/03/14	20	36.25	0	0.00	37.15	20	2,332	0.86%
2018/03/13	2	36.30	0	0.00	36.40	2	2,347	0.09%
2018/03/12	3	36.45	0	0.00	36.40	3	2,414	0.12%
2018/03/09	1	35.95	0	0.00	36.20	1	2,461	0.04%
2018/03/08	1	36.50	0	0.00	36.40	1	2,599	0.04%
2018/03/07	1	37.20	0	0.00	36.95	1	2,759	0.04%
2018/03/06	1	37.90	0	0.00	37.30	1	2,813	0.04%
2018/02/22	0	0.00	2	37.05	37.35	-2	2,684	-0.07%
2018/02/21	0	0.00	2	36.15	36.30	-2	2,648	-0.08%
2018/02/12	2	34.35	0	0.00	34.55	2	2,616	0.08%
2018/02/07	0	0.00	1	35.00	34.60	-1	2,574	-0.04%
2018/02/06	1	35.70	0	0.00	34.65	1	2,558	0.04%
2018/02/05	1	37.00	0	0.00	37.10	1	2,494	0.04%
2018/02/01	2	38.93	1	39.65	38.50	1	2,464	0.04%
2018/01/25	2	38.10	0	0.00	38.00	2	2,302	0.09%
2018/01/23	0	0.00	1	37.20	37.20	-1	2,273	-0.04%
2018/01/22	5	37.00	2	36.85	36.85	3	2,288	0.13%
2018/01/16	1	38.00	0	0.00	38.15	1	2,372	0.04%
2018/01/12	0	0.00	2	38.53	38.90	-2	2,387	-0.08%
2018/01/11	4	38.88	8	39.06	39.25	-4	2,347	-0.17%
2018/01/09	0	0.00	3	37.92	38.00	-3	2,120	-0.14%
2018/01/08	2	37.75	0	0.00	37.40	2	2,110	0.09%
2018/01/05	1	37.70	6	37.70	37.80	-5	2,108	-0.24%
2018/01/03	1	36.45	0	0.00	37.00	1	2,069	0.05%
2018/01/02	1	37.50	0	0.00	37.30	1	2,055	0.05%