裕民 (2606)-元大-新竹經國券商分點個股進出

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
55.7
漲跌
▲1.1
漲幅
+2.01%
成交量
5,057張
產業
上市航運類股
1032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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/10/30	1	55.30	1.1	55.91	55.70	-0.1	3,758	0.00%
2024/10/29	0	0.00	1.2	54.63	54.60	-1.2	3,755	-0.03%
2024/10/28	1	55.30	1	55.40	55.20	0	3,766	0.00%
2024/10/25	0	0.00	0.6	54.50	55.40	-0.6	3,785	-0.02%
2024/10/24	2	53.70	0	0.00	54.30	2	3,767	0.05%
2024/10/23	1	54.30	0	0.00	54.20	1	3,778	0.03%
2024/10/22	0	0.00	12	55.30	55.10	-12	3,768	-0.32%
2024/10/21	0	0.00	1	55.30	55.30	-1	3,812	-0.03%
2024/10/18	1	53.40	0	0.00	54.30	1	3,893	0.03%
2024/10/17	1	54.60	0	0.00	54.60	1	3,913	0.03%
2024/10/11	0	0.00	10	54.50	54.10	-10	4,130	-0.24%
2024/10/09	1.1	54.32	0	0.00	53.80	1.1	4,183	0.03%
2024/10/08	6	55.67	35.2	55.94	55.60	-29.2	4,231	-0.69%
2024/10/07	31	55.26	0.1	54.80	55.30	30.9	4,281	0.72%
2024/10/04	7	55.30	13	55.61	55.80	-6	4,460	-0.13%
2024/10/01	0	0.00	1.1	56.76	56.60	-1.1	4,451	-0.02%
2024/09/30	16	56.06	10.1	56.68	55.80	5.9	4,477	0.13%
2024/09/27	3.1	55.44	30.2	55.03	55.60	-27.1	4,435	-0.61%
2024/09/26	0.1	53.30	2	54.50	53.40	-1.9	4,461	-0.04%
2024/09/25	0	0.00	1	53.70	53.80	-1	4,462	-0.02%
2024/09/24	1	52.90	1.2	53.46	52.80	-0.2	4,460	0.00%
2024/09/23	0	0.00	1	52.60	52.50	-1	4,637	-0.02%
2024/09/20	0	0.00	0.1	52.20	52.20	-0.1	4,768	0.00%
2024/09/19	1	52.00	0	0.00	52.00	1	4,943	0.02%
2024/09/12	1	51.20	1.1	51.49	51.20	-0.1	5,253	0.00%
2024/09/11	1	50.10	0	0.00	50.90	1	5,303	0.02%
2024/09/10	1.3	50.54	0	0.00	50.20	1.3	5,391	0.02%
2024/09/04	1.4	51.75	5	51.96	52.00	-3.7	6,408	-0.06%
2024/09/02	6	53.73	2	53.70	53.50	4	6,735	0.06%
2024/08/30	5	54.40	7	54.56	54.70	-2	6,905	-0.03%
2024/08/29	0	0.00	1	53.80	53.90	-1	6,912	-0.01%
2024/08/28	1	53.20	3	53.30	53.30	-2	7,000	-0.03%
2024/08/27	2	53.50	0	0.00	53.50	2	7,189	0.03%
2024/08/26	2	55.10	2.4	54.31	54.00	-0.4	7,271	0.00%
2024/08/16	0	0.00	0.1	53.08	52.90	-0.1	8,082	0.00%
2024/08/15	1	53.00	0	53.30	52.50	1	8,136	0.01%
2024/08/14	0	0.00	0	52.70	52.80	0	8,210	0.00%
2024/08/12	3.1	52.34	0	0.00	52.30	3.1	8,717	0.04%
2024/08/09	0	0.00	4.4	52.79	52.50	-4.4	8,975	-0.05%
2024/08/08	1.1	51.22	0.1	51.70	51.20	1	9,506	0.01%
2024/08/07	1	51.80	3	50.90	52.00	-2	10,676	-0.02%
2024/08/06	14	48.81	1	48.60	48.80	13	11,621	0.11%
2024/08/05	0.2	48.90	1	48.95	47.95	-0.8	12,064	-0.01%
2024/08/01	0	0.00	0.2	52.20	53.20	-0.2	13,519	0.00%
2024/07/31	12	51.90	0	52.00	51.60	12	13,531	0.09%
2024/07/30	0	0.00	2	51.30	51.60	-2	13,587	-0.01%
2024/07/26	1.2	50.53	0	0.00	51.00	1.2	13,635	0.01%
2024/07/23	0	0.00	0.4	51.80	51.50	-0.4	13,725	0.00%
2024/07/22	0.3	50.56	0	0.00	50.70	0.3	13,775	0.00%
2024/07/19	5	50.96	0	51.30	50.80	5	13,749	0.04%
2024/07/18	3	52.40	1	52.61	52.50	2	13,753	0.01%
2024/07/17	2.1	52.71	0	0.00	52.60	2.1	13,778	0.01%
2024/07/16	0	0.00	9	53.40	52.60	-9	13,919	-0.06%
2024/07/15	62.1	52.71	11	52.62	52.50	51.1	14,106	0.36%
2024/07/12	2.2	53.22	8	53.45	53.20	-5.8	14,080	-0.04%
2024/07/11	53	53.91	52	54.20	54.00	1	14,058	0.01%
2024/07/10	7.2	53.39	1	54.00	53.10	6.2	14,057	0.04%
2024/07/09	51.3	54.51	41	55.00	53.80	10.3	14,103	0.07%
2024/07/08	8.1	54.80	1	55.00	54.80	7.1	14,146	0.05%
2024/07/05	67.1	57.31	25	57.95	57.00	42.1	14,004	0.30%
2024/07/04	4.1	59.48	0.1	59.70	59.00	4	13,885	0.03%
2024/07/03	2	60.35	3.4	61.49	60.90	-1.4	13,838	-0.01%
2024/07/02	61	58.71	73	58.41	59.50	-12	13,551	-0.09%
2024/07/01	0	0.00	0.1	56.63	56.50	-0.1	13,238	0.00%
2024/06/28	4	56.20	0	56.10	55.80	4	13,180	0.03%
2024/06/27	51.1	55.26	50	55.62	55.50	1.1	13,138	0.01%
2024/06/26	1	58.40	21	58.13	58.10	-20	12,927	-0.15%
2024/06/25	1	57.60	5.1	58.37	58.70	-4.1	12,829	-0.03%
2024/06/24	0	56.80	5	56.80	56.80	-5	12,680	-0.04%
2024/06/21	0	0.00	101	56.61	56.20	-101	12,668	-0.80%	大賣/鉅額交易
2024/06/20	1	55.90	0	56.50	56.40	1	12,591	0.01%
2024/06/19	2	56.25	4	56.00	55.60	-2	12,606	-0.02%
2024/06/18	0	0.00	4	55.85	56.00	-4	12,574	-0.03%
2024/06/17	5.1	55.68	1	56.00	55.80	4.1	12,620	0.03%
2024/06/14	24	55.83	4	56.40	56.30	20	12,708	0.16%
2024/06/13	13.1	56.38	2	56.95	55.20	11.1	12,528	0.09%
2024/06/12	23.3	57.18	23	55.65	55.70	0.3	12,391	0.00%
2024/06/11	9.1	61.21	20	62.09	59.10	-10.9	12,132	-0.09%
2024/06/07	19	61.22	32	61.73	61.30	-13	11,895	-0.11%
2024/06/06	8	60.24	5.5	60.23	60.50	2.5	11,796	0.02%
2024/06/05	29	59.82	33.1	59.59	59.80	-4.1	11,822	-0.03%
2024/06/04	13.2	58.32	0	0.00	58.20	13.2	11,751	0.11%
2024/06/03	2	59.25	1	58.70	59.40	1	11,792	0.01%
2024/05/31	1.5	59.80	30.2	60.80	58.80	-28.7	11,823	-0.24%
2024/05/30	52	59.37	25	59.30	59.00	27	11,768	0.23%
2024/05/29	21	60.62	5.1	61.40	59.50	16	11,788	0.14%
2024/05/28	12	59.69	43	60.50	60.70	-31	11,603	-0.27%
2024/05/27	20	58.60	21	57.85	58.70	-1	11,599	-0.01%
2024/05/24	1	57.20	0	0.00	57.60	1	11,600	0.01%
2024/05/23	22.2	57.00	24	57.49	57.10	-1.8	11,725	-0.02%
2024/05/22	2	58.20	3	58.23	58.30	-1	11,753	-0.01%
2024/05/21	2	57.60	0	57.60	57.30	2	11,899	0.02%
2024/05/20	4.4	58.00	3	58.03	57.90	1.4	12,095	0.01%
2024/05/17	33	59.07	2	59.70	57.80	31	12,288	0.25%
2024/05/16	25	60.24	139.1	59.33	60.90	-114.1	12,071	-0.94%	大賣/鉅額交易
2024/05/15	16.2	59.17	4	58.75	58.50	12.2	11,826	0.10%
2024/05/14	35	61.37	30	61.27	60.70	5	11,626	0.04%
2024/05/13	147	63.16	210.1	63.42	60.20	-63.1	11,073	-0.57%	大買/大賣/
2024/05/10	252	59.62	122.5	60.72	61.30	129.5	9,899	1.31%	大買/大賣/鉅額交易
2024/05/09	6	59.38	9.4	59.61	59.00	-3.4	8,897	-0.04%
2024/05/08	25	59.70	31.9	59.17	57.10	-6.9	8,408	-0.08%
2024/05/07	13	57.18	3.5	57.33	57.60	9.6	7,191	0.13%
2024/05/03	0	0.00	6	55.72	54.80	-6	6,818	-0.09%
2024/05/02	0	0.00	30	54.73	54.30	-30	6,768	-0.44%
2024/04/30	9.1	54.47	1	55.40	54.20	8.1	6,801	0.12%
2024/04/29	1	55.70	33	56.35	55.80	-32	6,749	-0.47%
2024/04/26	4	55.45	13	55.18	55.50	-9	6,702	-0.13%
2024/04/25	1	54.00	1	54.00	54.00	0	6,710	0.00%
2024/04/24	10	53.70	10	53.70	54.00	0	6,739	0.00%
2024/04/23	6	54.68	6	54.17	54.60	0	6,706	0.00%
2024/04/22	18	56.08	21	56.75	54.80	-3	6,731	-0.04%
2024/04/19	14	54.49	25.6	55.77	55.30	-11.6	6,561	-0.18%
2024/04/18	25	54.22	25.1	53.79	53.70	-0.1	6,348	0.00%
2024/04/17	3	55.10	10.1	54.70	53.70	-7.1	6,380	-0.11%
2024/04/16	2	54.70	1	55.20	54.60	1	6,422	0.02%
2024/04/15	2	56.60	2.1	56.79	56.40	-0.1	6,546	0.00%
2024/04/12	1	54.70	8	55.61	55.90	-7	6,550	-0.11%
2024/04/11	0	0.00	2.1	55.14	54.60	-2.1	6,718	-0.03%
2024/04/10	1	54.10	0	0.00	54.20	1	7,046	0.01%
2024/04/09	1	54.30	4.2	54.64	54.40	-3.2	7,181	-0.04%
2024/04/03	1	52.20	0	0.00	52.50	1	7,290	0.01%
2024/04/02	1	52.90	0.1	53.40	52.90	1	7,370	0.01%
2024/03/27	1	54.00	0	0.00	53.90	1	8,268	0.01%
2024/03/26	1	53.60	0	0.00	53.10	1	8,697	0.01%
2024/03/22	1	54.20	0	0.00	54.30	1	9,212	0.01%
2024/03/21	3	54.20	3	54.50	54.20	0	9,782	0.00%
2024/03/20	0	55.60	1	55.40	55.00	-1	9,962	-0.01%
2024/03/19	91	55.53	1.1	54.95	56.00	89.9	10,054	0.89%
2024/03/18	0	0.00	1	53.90	53.90	-1	10,106	-0.01%
2024/03/15	1	52.50	1	52.30	52.50	0	10,195	0.00%
2024/03/13	2	54.25	1	54.30	54.20	1	10,633	0.01%
2024/03/12	6	55.85	3	55.40	55.50	3	10,958	0.03%
2024/03/11	0	0.00	1	56.40	56.40	-1	11,508	-0.01%
2024/03/08	0	0.00	5	53.54	54.30	-5	13,559	-0.04%
2024/03/07	3	53.80	0	0.00	53.40	3	14,347	0.02%
2024/03/06	1	55.00	0	0.00	54.40	1	15,023	0.01%
2024/03/05	2	55.80	14.1	55.16	55.00	-12.1	15,174	-0.08%
2024/03/04	2	54.45	20	54.76	55.70	-18	15,190	-0.12%
2024/03/01	12	54.63	0	0.00	54.60	12	15,774	0.08%
2024/02/29	9	55.40	32.1	55.45	55.60	-23.1	15,998	-0.14%
2024/02/27	2	53.50	9.2	53.73	53.60	-7.2	15,795	-0.05%
2024/02/26	42	54.36	7.1	54.56	54.80	35	15,766	0.22%
2024/02/23	0	0.00	4.9	53.69	53.60	-4.9	15,632	-0.03%
2024/02/22	4	53.18	1	54.00	52.70	3	15,529	0.02%
2024/02/21	15.1	54.08	14	53.43	53.30	1.1	15,338	0.01%
2024/02/20	0	0.00	16.2	52.58	53.40	-16.2	15,142	-0.11%
2024/02/19	3	49.55	17	50.02	50.20	-14	14,915	-0.09%
2024/02/16	7	49.16	1	49.20	49.10	6	14,891	0.04%
2024/02/15	3	48.33	1	48.10	49.25	2	14,956	0.01%
2024/02/05	4	47.05	0	0.00	47.10	4	14,909	0.03%
2024/02/02	3.1	47.93	0	0.00	47.90	3.1	14,928	0.02%
2024/02/01	4	48.56	2	48.50	48.60	2	14,934	0.01%
2024/01/31	6	47.93	0	0.00	47.80	6	14,950	0.04%
2024/01/30	2	48.53	0	0.00	48.50	2	14,941	0.01%
2024/01/29	5	48.55	0	0.00	49.30	5	14,969	0.03%
2024/01/26	0	0.00	1	48.45	48.20	-1	15,072	-0.01%
2024/01/22	0.1	48.55	0	0.00	48.40	0.1	15,122	0.00%
2024/01/19	4.1	48.44	0	0.00	48.30	4.1	15,095	0.03%
2024/01/18	2	48.10	3	48.48	48.65	-1	15,094	-0.01%
2024/01/17	18.1	47.80	0	0.00	47.80	18.1	15,068	0.12%
2024/01/16	4	48.80	0	0.00	48.45	4	15,033	0.03%
2024/01/12	2	50.25	0	0.00	50.00	2	15,155	0.01%
2024/01/11	1.2	49.73	16	50.26	49.70	-14.8	15,349	-0.10%
2024/01/10	3	50.57	6	50.68	50.30	-3	15,379	-0.02%
2024/01/09	2.1	51.55	13	51.59	51.70	-11	15,301	-0.07%
2024/01/08	2	53.40	5	53.60	53.70	-3	15,130	-0.02%
2024/01/05	20	54.46	10.3	54.30	54.90	9.8	15,025	0.06%
2024/01/04	17	54.77	18	54.60	54.40	-1	14,758	-0.01%
2024/01/03	3.2	52.67	9	53.39	52.80	-5.8	14,465	-0.04%
2024/01/02	14	53.20	0	0.00	52.60	14	14,470	0.10%
2023/12/29	2	52.20	0	0.00	52.10	2	14,338	0.01%
2023/12/28	0	0.00	2	51.80	51.80	-2	14,388	-0.01%
2023/12/27	47	53.80	49	52.86	52.80	-2	14,386	-0.01%
2023/12/26	11	51.93	18	52.06	52.60	-7	14,313	-0.05%
2023/12/25	14.4	51.93	2	50.60	50.40	12.4	14,156	0.09%
2023/12/22	9	54.22	23	54.13	53.70	-14	14,014	-0.10%
2023/12/21	14	53.26	23.6	53.55	53.60	-9.6	13,779	-0.07%
2023/12/20	2	51.90	2	52.30	52.10	0	13,365	0.00%
2023/12/19	21.3	52.72	9	52.31	51.60	12.3	13,198	0.09%
2023/12/18	9	52.66	10	53.13	53.00	-1	13,098	-0.01%
2023/12/15	2	51.80	4	51.80	51.60	-2	12,775	-0.02%
2023/12/14	2	52.20	0	0.00	51.70	2	12,793	0.02%
2023/12/13	12.5	53.65	8	53.00	52.70	4.5	12,866	0.03%
2023/12/12	5	52.40	7	52.60	52.60	-2	13,404	-0.01%
2023/12/11	4.2	52.76	8	52.45	52.50	-3.8	13,526	-0.03%
2023/12/08	28.1	53.47	13	53.22	53.20	15.1	13,354	0.11%
2023/12/07	14.1	53.26	3	53.53	53.10	11.1	13,060	0.08%
2023/12/06	12.4	54.70	13	55.09	54.70	-0.7	12,717	-0.01%
2023/12/05	72.1	58.33	75.5	58.47	57.00	-3.4	12,129	-0.03%
2023/12/04	127.1	56.23	39.5	56.38	56.90	87.6	9,925	0.88%	大買/
2023/12/01	13.3	51.77	33.3	50.62	51.80	-20	9,065	-0.22%
2023/11/30	4	48.75	28	48.47	48.35	-24	8,376	-0.29%
2023/11/29	36	48.72	4	48.05	47.90	32	8,206	0.39%
2023/11/28	9.2	49.57	11	49.85	48.55	-1.8	8,083	-0.02%
2023/11/27	7.1	48.30	17	48.01	47.80	-9.9	7,400	-0.13%
2023/11/24	0	0.00	5	45.89	45.90	-5	7,117	-0.07%
2023/11/23	3	44.65	1	44.95	44.85	2	7,084	0.03%
2023/11/22	2	44.65	2	44.80	45.20	0	7,048	0.00%
2023/11/21	2	44.88	1	45.25	45.00	1	7,089	0.01%
2023/11/20	3	45.10	0	0.00	45.00	3	7,150	0.04%
2023/11/17	0	0.00	1	45.60	45.70	-1	7,258	-0.01%
2023/11/16	1	45.00	2	44.93	45.05	-1	7,488	-0.01%
2023/11/14	4	44.39	0	0.00	44.30	4	8,634	0.05%
2023/11/13	2	44.88	11	44.85	44.85	-9	8,659	-0.10%
2023/11/10	1	45.10	0	0.00	45.00	1	8,629	0.01%
2023/11/09	2	46.45	0	0.00	46.20	2	8,576	0.02%
2023/11/08	0	0.00	1	47.40	47.30	-1	8,651	-0.01%
2023/11/07	1	47.10	0	0.00	47.20	1	8,679	0.01%
2023/11/06	0	0.00	3	47.30	47.50	-3	8,756	-0.03%
2023/11/03	2	46.50	1	47.30	47.20	1	8,722	0.01%
2023/11/02	0	0.00	4	45.15	45.95	-4	8,607	-0.05%
2023/11/01	0	0.00	5.1	44.49	44.05	-5.1	8,576	-0.06%
2023/10/30	1.1	43.55	1	44.40	44.60	0.1	8,603	0.00%
2023/10/27	2	44.10	0	0.00	44.15	2	8,584	0.02%
2023/10/26	2	43.68	1	44.00	43.60	1	8,624	0.01%
2023/10/25	2	44.85	1	44.85	44.75	1	8,709	0.01%
2023/10/24	1.1	44.76	0	0.00	45.10	1.1	8,780	0.01%
2023/10/23	4	45.52	2	45.30	45.20	2	8,736	0.02%
2023/10/20	6.3	47.16	10	46.30	46.90	-3.8	8,654	-0.04%
2023/10/19	19	48.77	20	48.48	48.70	-1	8,620	-0.01%
2023/10/18	1	46.15	3	47.15	46.20	-2	8,414	-0.02%
2023/10/16	2	45.85	3	46.22	46.10	-1	8,348	-0.01%
2023/10/13	1	46.30	0	0.00	46.15	1	8,373	0.01%
2023/10/12	2.1	45.85	2	46.33	46.75	0.1	8,350	0.00%
2023/10/11	2	47.03	0	0.00	46.35	2	8,339	0.02%
2023/10/06	7.1	47.30	15	47.04	47.35	-8	8,251	-0.10%
2023/10/05	0.1	45.70	0	0.00	45.45	0.1	8,169	0.00%
2023/10/04	13.1	46.03	0	0.00	45.40	13.1	8,133	0.16%
2023/10/03	2.1	46.37	0	0.00	45.80	2.1	8,093	0.03%
2023/10/02	1	46.90	0	0.00	46.80	1	8,043	0.01%
2023/09/28	1.2	47.92	3	48.00	47.85	-1.8	8,094	-0.02%
2023/09/27	14	48.97	1	49.10	48.30	13	8,137	0.16%
2023/09/26	2.1	47.96	2	48.13	47.80	0.1	8,036	0.00%
2023/09/25	1	48.25	6	48.37	48.40	-5	8,079	-0.06%
2023/09/22	4.3	48.64	4	48.80	48.30	0.3	8,089	0.00%
2023/09/21	6.1	49.84	13	49.85	49.45	-6.9	8,031	-0.09%
2023/09/20	8.1	50.29	15	49.56	49.75	-6.9	7,883	-0.09%
2023/09/19	9.2	50.94	11	50.75	50.20	-1.8	7,605	-0.02%
2023/09/18	19.8	50.14	18	50.34	50.70	1.8	7,397	0.02%
2023/09/15	60.5	50.45	124.4	50.70	50.00	-63.9	7,169	-0.89%	大賣/
2023/09/14	0	0.00	21.1	46.51	46.90	-21.1	6,451	-0.33%
2023/09/13	7.3	44.10	4.2	44.35	44.65	3.1	6,258	0.05%
2023/09/12	0	0.00	2	44.68	44.65	-2	6,246	-0.03%
2023/09/11	7	45.17	0	0.00	44.70	7	6,246	0.11%
2023/09/08	7	46.20	11	46.29	45.75	-4	6,222	-0.06%
2023/09/07	17	45.26	2	45.20	45.05	15	6,162	0.24%
2023/09/06	13	46.08	8	45.71	45.65	5	6,172	0.08%
2023/09/05	6	46.82	4	47.24	46.45	2	6,160	0.03%
2023/09/04	2	45.70	19.2	46.07	46.65	-17.2	6,133	-0.28%
2023/09/01	4	44.95	3	44.93	44.90	1	6,076	0.02%
2023/08/31	10	45.50	1	45.85	45.45	9	6,100	0.15%
2023/08/30	0	0.00	1	46.15	46.00	-1	6,102	-0.02%
2023/08/29	3	45.07	0	0.00	45.50	3	6,101	0.05%
2023/08/28	1	44.70	2	44.75	44.80	-1	6,111	-0.02%
2023/08/25	15	45.70	3	45.97	45.10	12	6,142	0.20%
2023/08/24	9	45.81	8	45.88	45.75	1	6,107	0.02%
2023/08/23	4	47.59	19	46.61	46.65	-15	6,043	-0.25%
2023/08/22	5	46.37	10	46.96	47.40	-5	6,039	-0.08%
2023/08/21	51.1	46.82	16	46.34	46.30	35.1	5,782	0.61%
2023/08/18	38	47.92	170.8	48.70	49.05	-132.8	5,297	-2.51%	大賣/鉅額交易
2023/08/17	2	44.40	8	43.39	44.60	-6	4,597	-0.13%
2023/08/16	3	42.30	0	0.00	42.10	3	4,482	0.07%
2023/08/15	3	42.53	2	42.55	42.60	1	4,471	0.02%
2023/08/14	29	42.02	12	42.10	42.00	17	4,461	0.38%
2023/08/11	1	44.10	0	0.00	44.30	1	4,362	0.02%
2023/08/10	3	43.87	4	43.94	43.75	-1	4,310	-0.02%
2023/08/08	0	0.00	2	43.45	43.55	-2	4,268	-0.05%
2023/08/07	9	43.07	2	42.88	43.15	7	4,308	0.16%
2023/08/04	1	43.65	0	0.00	43.90	1	4,372	0.02%
2023/08/02	34	43.50	11	43.63	43.50	23	4,360	0.53%
2023/08/01	5	42.90	2.1	43.28	43.45	2.9	4,340	0.07%
2023/07/31	6.5	43.37	0	0.00	42.50	6.5	4,403	0.15%
2023/07/28	8	44.84	1	44.65	44.05	7	4,374	0.16%
2023/07/27	0	0.00	4	42.74	43.20	-4	4,271	-0.09%
2023/07/26	5.7	41.43	0	0.00	41.25	5.7	4,253	0.13%
2023/07/25	2	41.10	0	0.00	41.25	2	4,314	0.05%
2023/07/24	6.1	41.61	0	0.00	40.85	6.1	4,345	0.14%
2023/07/21	2	43.05	0	0.00	42.80	2	4,336	0.05%
2023/07/20	0	0.00	1	43.20	43.50	-1	4,351	-0.02%
2023/07/19	13	43.08	0	0.00	42.80	13	4,354	0.30%
2023/07/18	3.1	42.92	1	43.05	43.00	2.1	4,369	0.05%
2023/07/17	5.3	43.12	2	43.20	43.40	3.3	4,338	0.08%
2023/07/14	9	43.93	9	44.05	43.80	0	4,340	0.00%
2023/07/13	14	43.11	0	0.00	42.70	14	4,333	0.32%
2023/07/12	0.4	42.48	0	0.00	42.95	0.4	4,357	0.01%
2023/07/11	12	43.58	0	0.00	43.45	12	4,331	0.28%
2023/07/10	1.1	43.85	0	0.00	43.50	1.1	4,397	0.03%
2023/07/07	0	0.00	6	45.20	45.00	-6	4,376	-0.14%
2023/07/06	5.1	46.08	0	0.00	45.30	5.1	4,363	0.12%
2023/07/05	1	49.60	20.2	49.68	49.75	-19.2	4,279	-0.45%
2023/07/04	2	49.03	9	49.28	49.30	-7	4,326	-0.16%
2023/07/03	7	48.87	0	0.00	48.50	7	4,524	0.15%
2023/06/30	0	0.00	5	48.05	47.30	-5	4,536	-0.11%
2023/06/29	17	46.81	0	0.00	47.20	17	4,500	0.38%
2023/06/28	15.2	47.44	0	0.00	47.35	15.2	4,520	0.34%
2023/06/27	2.2	48.17	0	0.00	48.20	2.2	4,492	0.05%
2023/06/26	1	48.25	2	48.50	48.45	-1	4,580	-0.02%
2023/06/21	14	48.29	0	0.00	48.10	14	4,574	0.31%
2023/06/20	2	48.80	2	48.75	48.50	0	4,683	0.00%
2023/06/19	5	49.05	0	0.00	48.60	5	4,688	0.11%
2023/06/15	1.4	49.66	0	0.00	49.45	1.4	4,672	0.03%
2023/06/14	0	0.00	5	49.83	49.70	-5	4,760	-0.11%
2023/06/13	5	48.89	0	0.00	48.85	5	4,833	0.10%
2023/06/09	1	49.16	2	49.28	49.30	-1	5,098	-0.02%
2023/06/08	1	49.65	6	50.23	49.60	-5	5,238	-0.10%
2023/06/07	41	49.68	1.1	49.98	49.30	39.9	5,326	0.75%
2023/06/06	0	0.00	5	49.38	49.45	-5	5,344	-0.09%
2023/06/05	1	48.70	2	48.75	48.70	-1	5,525	-0.02%
2023/06/02	11	48.18	0	0.00	48.20	11	5,679	0.19%
2023/06/01	7.1	47.86	1	47.80	47.95	6.1	5,797	0.11%
2023/05/31	6.2	48.39	5	48.98	48.40	1.2	5,966	0.02%
2023/05/29	0	0.00	1	50.20	49.75	-1	6,771	-0.01%
2023/05/26	10	49.35	0	0.00	49.05	10	7,480	0.13%
2023/05/25	2.5	51.26	0	0.00	50.80	2.5	7,598	0.03%
2023/05/24	2	52.01	0	0.00	52.20	2	7,601	0.03%
2023/05/23	0	53.30	0	0.00	53.00	0	7,571	0.00%
2023/05/22	0	0.00	0.1	54.00	53.70	-0.1	7,579	0.00%
2023/05/18	1	53.40	10.2	53.40	53.40	-9.1	7,637	-0.12%
2023/05/15	2	53.20	0	0.00	53.00	2	7,677	0.03%
2023/05/12	7.1	54.06	2	54.30	54.30	5.1	7,672	0.07%
2023/05/11	2	55.40	3	55.43	55.10	-1	7,674	-0.01%
2023/05/10	4	54.28	4.2	54.62	55.10	-0.2	7,665	0.00%
2023/05/09	0	0.00	1	52.60	52.50	-1	7,599	-0.01%
2023/05/05	0.2	51.90	5	52.30	51.90	-4.9	7,623	-0.06%
2023/05/04	1	53.00	1	53.00	53.30	0	7,607	0.00%
2023/05/03	9	52.81	1	52.50	53.30	8	7,646	0.10%
2023/05/02	3.2	53.68	1	53.20	54.00	2.2	7,645	0.03%
2023/04/27	1	51.50	0	0.00	51.90	1	7,602	0.01%
2023/04/26	4	51.90	0	51.80	51.90	4	7,601	0.05%
2023/04/24	2.2	55.27	0	0.00	55.10	2.2	7,623	0.03%
2023/04/21	1	55.20	0	0.00	54.70	1	7,611	0.01%
2023/04/18	3	57.20	0	0.00	56.70	3	7,626	0.04%
2023/04/17	0	0.00	0.1	58.00	58.50	-0.1	7,628	0.00%
2023/04/14	1	57.70	2	57.70	57.70	-1	7,704	-0.01%
2023/04/13	1.1	56.05	2.1	57.25	57.10	-1	7,729	-0.01%
2023/04/12	1	57.00	0	0.00	56.80	1	7,661	0.01%
2023/04/10	3	57.00	8	57.44	57.00	-5	7,711	-0.06%
2023/04/07	0	0.00	1	57.50	57.60	-1	7,673	-0.01%
2023/04/06	7	57.63	1.3	57.66	55.80	5.7	7,597	0.08%
2023/03/31	1	56.20	6	55.80	55.80	-5	7,472	-0.07%
2023/03/30	8	54.15	1	54.50	54.50	7	7,899	0.09%
2023/03/29	14	53.90	0	0.00	53.80	14	8,193	0.17%
2023/03/27	0	0.00	1	55.10	54.60	-1	8,860	-0.01%
2023/03/24	1	54.00	10	54.07	54.10	-9	9,209	-0.10%
2023/03/23	4.1	54.02	0	0.00	53.80	4.1	9,429	0.04%
2023/03/22	4	56.30	0	0.00	56.20	4	9,505	0.04%
2023/03/21	0	0.00	1.3	56.45	56.80	-1.3	9,597	-0.01%
2023/03/20	0.2	55.90	2	55.70	55.80	-1.9	9,645	-0.02%
2023/03/17	2.1	56.09	4.1	56.13	56.20	-2	9,697	-0.02%
2023/03/16	4	57.63	0	0.00	57.10	4	9,642	0.04%
2023/03/15	1	58.70	1.1	58.00	58.00	-0.1	9,624	0.00%
2023/03/14	0	0.00	1	57.40	57.10	-1	9,519	-0.01%
2023/03/13	2	57.00	4	57.95	57.30	-2	9,596	-0.02%
2023/03/10	21.2	58.42	5	58.98	58.40	16.2	9,541	0.17%
2023/03/09	0	0.00	4	59.75	59.60	-4	9,609	-0.04%
2023/03/08	25.1	59.96	2	59.50	59.50	23.1	9,632	0.24%
2023/03/07	2	61.25	14.2	61.11	61.60	-12.2	9,517	-0.13%
2023/03/06	13	59.91	0.3	60.50	60.90	12.7	9,491	0.13%
2023/03/03	9	60.34	1	60.40	60.40	8	9,645	0.08%
2023/03/02	6	60.17	7	60.31	60.30	-1	9,587	-0.01%
2023/03/01	49.1	59.17	7	59.31	57.40	42.1	9,184	0.46%
2023/02/24	11	61.11	19.2	60.96	61.00	-8.2	8,786	-0.09%
2023/02/23	3.2	55.06	13	56.18	56.60	-9.9	8,081	-0.12%
2023/02/22	2	51.80	3	51.50	51.50	-1	7,877	-0.01%
2023/02/21	0	0.00	4	50.50	50.90	-4	7,899	-0.05%
2023/02/20	3	49.70	1	49.35	49.75	2	8,173	0.02%
2023/02/17	2	49.88	0	0.00	49.80	2	8,339	0.02%
2023/02/16	2	51.65	21	52.10	51.40	-19	8,437	-0.23%
2023/02/15	1	51.50	1	52.00	51.90	0	8,556	0.00%
2023/02/10	0	0.00	2.2	51.85	51.80	-2.2	8,658	-0.03%
2023/02/09	3	51.97	1.1	51.71	51.70	1.9	8,711	0.02%
2023/02/08	0	0.00	1	51.60	51.90	-1	8,841	-0.01%
2023/02/02	0.2	50.60	2	50.90	50.90	-1.9	8,866	-0.02%
2023/02/01	1	50.90	5.2	50.80	50.90	-4.2	8,801	-0.05%
2023/01/31	4	49.91	0	0.00	50.50	4	8,733	0.05%
2023/01/30	0	0.00	1	50.00	50.80	-1	8,702	-0.01%
2023/01/17	2	49.55	4	49.79	49.80	-2	8,684	-0.02%
2023/01/16	2	48.75	0	0.00	49.00	2	8,737	0.02%
2023/01/13	1	49.45	2.1	49.67	49.80	-1.1	8,691	-0.01%
2023/01/12	2	48.75	2	48.10	49.05	0	8,699	0.00%
2023/01/11	0	0.00	2	47.88	47.75	-2	8,642	-0.02%
2023/01/09	0	0.00	4	47.21	48.00	-4	8,710	-0.05%
2023/01/05	0.1	46.25	1	46.50	46.80	-0.9	8,777	-0.01%
2023/01/04	2	46.05	4	46.18	46.30	-2	8,838	-0.02%
2023/01/03	12	48.01	5	47.50	47.50	7	8,787	0.08%
2022/12/30	1	48.75	0	0.00	48.60	1	8,789	0.01%
2022/12/29	3	48.72	3	48.70	48.70	0	8,907	0.00%
2022/12/28	0	0.00	2.1	48.79	48.80	-2.1	8,912	-0.02%
2022/12/26	2	48.60	7	48.58	49.00	-5	8,949	-0.06%
2022/12/23	2	50.05	0	0.00	50.10	2	8,926	0.02%
2022/12/22	10.2	50.43	12.3	51.01	51.90	-2.1	8,837	-0.02%
2022/12/21	13	48.89	12	49.33	49.45	1	8,400	0.01%
2022/12/20	6	48.49	11	48.71	48.20	-5	8,143	-0.06%
2022/12/19	8	48.17	5	47.92	47.60	3	7,937	0.04%
2022/12/16	12	50.87	19	50.71	49.85	-7	7,667	-0.09%
2022/12/15	9	50.09	31	49.77	50.50	-22	7,438	-0.30%
2022/12/14	2	48.10	15	46.81	48.20	-13	7,511	-0.17%
2022/12/13	11	48.12	4	47.94	47.95	7	7,307	0.10%
2022/12/12	3	47.22	3.1	47.39	47.35	-0.1	7,263	0.00%
2022/12/09	1	46.55	3	47.17	47.25	-2	7,285	-0.03%
2022/12/08	1	45.65	4	45.58	45.85	-3	7,536	-0.04%
2022/12/07	2	45.95	2	45.43	45.30	0	7,742	0.00%
2022/12/06	2	45.05	3	45.60	45.00	-1	7,662	-0.01%
2022/12/05	6	46.70	12.2	46.29	46.25	-6.2	7,609	-0.08%
2022/12/02	3	47.23	3	46.76	46.75	0	7,478	0.00%
2022/12/01	9	48.67	25	48.59	48.05	-16	7,426	-0.22%
2022/11/30	1	46.50	3	46.70	46.50	-2	7,236	-0.03%
2022/11/29	3	45.18	6	45.97	46.55	-3	7,190	-0.04%
2022/11/28	3.1	45.23	10	45.26	45.35	-7	7,152	-0.10%
2022/11/25	11	45.84	64.1	46.45	46.50	-53.1	7,025	-0.76%
2022/11/24	4.1	44.62	8.1	44.54	44.50	-4	6,835	-0.06%
2022/11/23	2	43.55	20.1	43.43	43.30	-18.1	6,689	-0.27%
2022/11/22	3	42.30	1	42.35	42.35	2	6,665	0.03%
2022/11/21	3	42.15	2	41.78	41.70	1	6,653	0.02%
2022/11/18	1	43.20	3	42.83	42.85	-2	6,686	-0.03%
2022/11/17	2	43.35	4	43.48	43.45	-2	6,635	-0.03%
2022/11/16	8	43.25	18.2	43.37	43.15	-10.2	6,589	-0.15%
2022/11/15	8	41.99	5.2	42.22	42.30	2.8	6,364	0.04%
2022/11/14	3	40.90	4.1	41.05	41.20	-1.1	6,236	-0.02%
2022/11/11	10	39.38	21.1	39.77	39.60	-11.1	6,182	-0.18%
2022/11/08	15	38.35	13.3	38.24	38.20	1.8	6,163	0.03%
2022/11/07	2	37.50	4.1	37.65	37.80	-2.1	6,117	-0.03%
2022/11/04	25	36.49	27	36.93	36.65	-2	6,074	-0.03%
2022/11/02	13	35.61	9	35.25	35.25	4	5,945	0.07%
2022/10/31	1	35.20	2	35.10	35.20	-1	5,903	-0.02%
2022/10/28	1	36.00	1	35.70	35.70	0	5,926	0.00%
2022/10/27	1	35.90	1.1	36.29	36.35	-0.1	5,931	0.00%
2022/10/26	1	35.30	4	35.30	35.50	-3	5,976	-0.05%
2022/10/25	1	36.55	1.2	36.10	36.10	-0.2	5,980	0.00%
2022/10/24	3	36.48	5	36.78	36.50	-2	6,043	-0.03%
2022/10/21	9	34.89	9	34.96	34.75	0	5,970	0.00%
2022/10/20	5	34.26	4	34.16	35.40	1	6,018	0.02%
2022/10/19	3	35.62	5	35.67	35.30	-2	5,981	-0.03%
2022/10/18	2.1	35.74	2	35.40	35.40	0.1	6,013	0.00%
2022/10/17	16.1	34.57	25	34.38	35.35	-8.9	6,185	-0.14%
2022/10/14	2	36.38	2	36.15	36.15	0	6,661	0.00%
2022/10/13	7	35.57	2	35.45	35.45	5	6,761	0.07%
2022/10/12	9	36.38	5	36.58	36.90	4	6,911	0.06%
2022/10/11	6	38.26	16	38.08	37.75	-10	6,919	-0.14%
2022/10/07	4	40.06	7	39.81	39.65	-3	6,896	-0.04%
2022/10/06	12	39.84	18.1	40.17	40.10	-6.1	6,862	-0.09%
2022/10/05	3	39.22	3	39.18	39.10	0	6,785	0.00%
2022/10/04	1	37.50	10	38.69	38.75	-9	6,795	-0.13%
2022/10/03	3.1	36.82	5	37.44	37.35	-1.9	6,742	-0.03%
2022/09/30	15	35.76	3	36.17	36.50	12	6,774	0.18%
2022/09/29	2	36.70	2	36.80	36.80	0	6,750	0.00%
2022/09/28	11.1	37.47	12	37.14	36.65	-0.9	6,741	-0.01%
2022/09/27	2	38.85	3	39.22	39.10	-1	6,714	-0.01%
2022/09/26	34	39.00	11	38.82	38.45	23	6,742	0.34%
2022/09/23	11.1	41.21	30.1	41.15	41.10	-19	6,693	-0.28%
2022/09/22	6	40.82	3	40.50	40.45	3	6,612	0.05%
2022/09/21	13.1	40.91	29.4	41.30	41.10	-16.3	6,460	-0.25%
2022/09/19	7.2	39.02	3	39.05	39.00	4.2	6,355	0.07%
2022/09/16	12.1	40.81	22.2	40.86	41.05	-10.1	6,414	-0.16%
2022/09/15	45.1	40.81	12.5	40.77	40.55	32.6	6,587	0.49%
2022/09/14	8	39.92	10	39.30	39.85	-2	6,586	-0.03%
2022/09/13	0	0.00	3	38.07	38.00	-3	6,587	-0.05%
2022/09/12	1	37.30	4.1	37.67	37.90	-3.1	6,890	-0.04%
2022/09/08	3	36.83	3	36.90	37.00	0	7,074	0.00%
2022/09/07	8	36.15	0	0.00	37.20	8	7,174	0.11%
2022/09/06	2	36.75	18	37.17	36.85	-16	7,214	-0.22%
2022/09/05	3.5	36.92	13.2	36.92	36.70	-9.7	7,274	-0.13%
2022/09/02	19	37.18	1	37.05	37.00	18	7,312	0.25%
2022/09/01	6	37.47	2	37.48	37.55	4	7,339	0.05%
2022/08/31	12	37.62	1	38.05	38.15	11	7,394	0.15%
2022/08/30	3	38.47	4	38.38	38.50	-1	7,327	-0.01%
2022/08/29	13	38.35	1	38.35	38.40	12	7,400	0.16%
2022/08/26	1	40.05	1	40.30	40.20	0	7,488	0.00%
2022/08/25	5	40.50	0	0.00	39.95	5	7,530	0.07%
2022/08/22	2	40.35	6	40.53	40.55	-4	8,132	-0.05%
2022/08/19	8	42.04	0	0.00	41.95	8	8,296	0.10%
2022/08/18	2	42.60	3	43.15	42.85	-1	8,556	-0.01%
2022/08/17	1	42.35	6	42.49	42.40	-5	8,576	-0.06%
2022/08/16	2	41.73	0	0.00	41.50	2	8,654	0.02%
2022/08/15	3	41.45	0	0.00	42.30	3	8,896	0.03%
2022/08/12	4	42.15	0	0.00	42.35	4	9,009	0.04%
2022/08/10	8	41.24	0	0.00	41.50	8	9,250	0.09%
2022/08/09	0	0.00	3	41.25	41.30	-3	9,411	-0.03%
2022/08/04	2	40.20	7	40.16	40.45	-5	10,049	-0.05%
2022/08/03	2	41.18	2	40.85	40.85	0	10,233	0.00%
2022/08/02	8	41.29	1	41.30	41.30	7	10,482	0.07%
2022/08/01	0	0.00	4	42.70	42.60	-4	10,768	-0.04%
2022/07/29	0	0.00	3	42.43	41.90	-3	11,141	-0.03%
2022/07/28	15	42.23	0	0.00	42.45	15	11,248	0.13%
2022/07/27	1	42.25	1	42.30	42.70	0	11,486	0.00%
2022/07/26	6	41.90	0	0.00	42.15	6	11,592	0.05%
2022/07/25	3	41.90	1	42.15	42.10	2	11,855	0.02%
2022/07/22	14	42.58	6	43.20	42.85	8	12,103	0.07%
2022/07/21	28	43.47	9	43.59	43.30	19	12,295	0.15%
2022/07/20	4	41.98	3	41.73	41.45	1	12,072	0.01%
2022/07/19	12	41.34	9	41.36	41.50	3	12,205	0.02%
2022/07/15	4	39.13	3	38.85	38.75	1	13,161	0.01%
2022/07/14	1	38.50	1	39.35	39.80	0	14,468	0.00%
2022/07/13	0	0.00	2	39.40	38.70	-2	14,784	-0.01%
2022/07/12	6	38.55	0	0.00	38.15	6	14,888	0.04%
2022/07/11	3	40.32	2	40.45	40.40	1	15,204	0.01%
2022/07/08	1	40.50	4	40.36	40.60	-3	15,246	-0.02%
2022/07/07	5	39.10	2	38.80	39.45	3	15,220	0.02%
2022/07/06	1	39.80	1	39.15	39.05	0	15,215	0.00%
2022/07/05	3	39.62	1	40.10	40.35	2	15,211	0.01%
2022/07/04	2	38.98	2	39.53	39.55	0	15,179	0.00%
2022/07/01	7	39.61	2	39.75	38.90	5	15,157	0.03%
2022/06/30	4	41.73	10	41.32	41.05	-6	15,084	-0.04%
2022/06/29	3	42.35	3	42.22	42.30	0	15,036	0.00%
2022/06/28	3	43.33	1	43.60	43.50	2	14,977	0.01%
2022/06/27	2.1	43.28	5	44.12	43.65	-3	14,966	-0.02%
2022/06/24	1	44.25	2	45.30	44.45	-1	14,805	-0.01%
2022/06/23	10.2	44.26	13	44.28	43.85	-2.8	14,697	-0.02%
2022/06/22	10	46.24	6	45.97	45.50	4	14,558	0.03%
2022/06/21	9	48.11	6	48.60	47.95	3	14,233	0.02%
2022/06/20	8.1	49.09	9	48.65	48.00	-0.9	13,989	-0.01%
2022/06/17	4.2	51.69	9	52.33	51.80	-4.9	13,700	-0.04%
2022/06/16	9.3	53.43	3	52.60	52.40	6.3	13,487	0.05%
2022/06/15	4	54.83	1	54.70	54.60	3	13,433	0.02%
2022/06/14	4	55.43	0	0.00	55.60	4	13,477	0.03%
2022/06/13	1.1	56.72	2	56.60	56.50	-0.9	13,726	-0.01%
2022/06/10	2	57.55	3	57.40	57.20	-1	14,145	-0.01%
2022/06/09	6	57.77	0	0.00	58.20	6	14,520	0.04%
2022/06/08	8	58.39	4	58.18	58.30	4	14,847	0.03%
2022/06/07	3	58.13	1	58.00	57.80	2	15,624	0.01%
2022/06/06	2.3	58.80	12	59.02	58.50	-9.8	15,684	-0.06%
2022/06/02	5	59.20	0	0.00	59.30	5	15,670	0.03%
2022/06/01	4	59.53	1	59.10	59.50	3	15,733	0.02%
2022/05/31	19	60.02	1	59.10	59.00	18	15,703	0.11%
2022/05/30	12	61.73	7	61.59	61.50	5	15,495	0.03%
2022/05/27	5	61.74	5	62.24	62.80	0	15,313	0.00%
2022/05/26	11	62.04	10	61.41	61.20	1	15,150	0.01%
2022/05/25	1	61.40	4	61.68	61.50	-3	15,064	-0.02%
2022/05/24	0	0.00	4	61.45	61.10	-4	15,143	-0.03%
2022/05/23	16	61.28	20.1	61.28	61.30	-4.1	15,342	-0.03%
2022/05/20	3.1	60.15	3	59.20	59.00	0.1	15,223	0.00%
2022/05/19	32	57.02	24	57.28	57.50	8	15,237	0.05%
2022/05/18	2.3	59.68	6	59.72	59.20	-3.8	15,152	-0.02%
2022/05/17	9.1	59.87	3	59.67	59.40	6.1	15,086	0.04%
2022/05/16	42.1	59.41	21	60.98	61.40	21.1	14,984	0.14%
2022/05/13	3.3	61.37	5	61.30	60.50	-1.7	14,742	-0.01%
2022/05/12	14	61.01	17	60.82	60.00	-3	14,645	-0.02%
2022/05/11	5	62.64	10	63.16	62.70	-5	14,408	-0.03%
2022/05/10	10	64.54	9	64.74	64.70	1	14,364	0.01%
2022/05/09	21	65.84	19	64.75	63.10	2	14,165	0.01%
2022/05/06	9	65.87	9	65.71	66.00	0	13,914	0.00%
2022/05/05	8	64.89	3	65.27	65.30	5	13,608	0.04%
2022/05/04	14	65.49	8	65.08	64.20	6	13,444	0.04%
2022/05/03	5	63.00	7	63.23	63.40	-2	13,257	-0.02%
2022/04/29	46	64.14	45	64.52	64.20	1	13,166	0.01%
2022/04/28	14	63.56	8	63.15	62.00	6	12,901	0.05%
2022/04/27	35	64.27	33.5	64.37	64.50	1.5	12,636	0.01%
2022/04/26	10	64.91	21	63.91	62.80	-11	12,335	-0.09%
2022/04/25	18.6	66.57	4	64.95	66.30	14.6	12,021	0.12%
2022/04/22	12	68.98	20.1	68.85	69.10	-8.1	11,733	-0.07%
2022/04/21	63	68.79	88.1	68.81	69.50	-25.1	11,261	-0.22%
2022/04/20	86.3	67.34	141	67.96	65.90	-54.8	10,553	-0.52%	大賣/
2022/04/19	38	63.39	56	63.92	64.80	-18	9,265	-0.19%
2022/04/18	17	62.13	5	61.66	62.10	12	8,963	0.13%
2022/04/15	7	61.74	11.2	62.16	62.30	-4.2	8,829	-0.05%
2022/04/14	0	0.00	1.3	59.40	59.80	-1.3	8,508	-0.02%
2022/04/13	0	0.00	1.3	58.61	58.10	-1.3	8,484	-0.02%
2022/04/11	1	56.70	1	57.20	56.90	0	8,469	0.00%
2022/04/07	4.4	56.92	2	56.40	56.10	2.4	8,560	0.03%
2022/04/06	3	58.27	1	58.30	58.00	2	8,554	0.02%
2022/03/31	1	59.20	2	59.70	59.10	-1	8,696	-0.01%
2022/03/29	2	59.40	0	59.00	58.70	2	9,176	0.02%
2022/03/28	1.2	58.48	0	0.00	59.00	1.2	9,565	0.01%
2022/03/25	9	59.73	2	60.00	59.20	7	10,155	0.07%
2022/03/24	5	61.40	1	61.30	62.00	4	10,372	0.04%
2022/03/23	0	0.00	25	61.80	61.80	-25	10,790	-0.23%
2022/03/21	3	61.27	0	0.00	62.40	3	11,120	0.03%
2022/03/18	4	61.65	20	61.80	61.70	-16	11,220	-0.14%
2022/03/17	10	62.63	2	63.70	63.40	8	11,268	0.07%
2022/03/16	9	63.46	10	63.70	61.60	-1	11,267	-0.01%
2022/03/15	39.2	64.86	19	65.05	62.50	20.2	11,099	0.18%
2022/03/14	9	66.37	11	67.10	67.20	-2	11,077	-0.02%
2022/03/11	23	64.94	5	64.64	65.10	18	10,840	0.17%
2022/03/10	15	64.03	31.2	65.29	65.60	-16.2	10,814	-0.15%
2022/03/09	5	59.92	1	60.50	59.80	4	10,174	0.04%
2022/03/08	2	59.40	0	0.00	59.10	2	10,330	0.02%
2022/03/07	2	60.25	0	0.00	60.60	2	10,318	0.02%
2022/03/04	2	61.60	13	61.39	61.50	-11	10,302	-0.11%
2022/03/03	1	61.80	24.1	60.98	61.80	-23.1	10,289	-0.22%
2022/03/01	23.1	60.76	13	60.88	61.00	10.1	10,362	0.10%
2022/02/25	14	61.28	17	61.59	60.50	-3	10,445	-0.03%
2022/02/24	2	60.20	3.1	60.73	59.90	-1.1	10,301	-0.01%
2022/02/23	9	61.44	5	61.28	61.50	4	10,203	0.04%
2022/02/22	24	61.70	28.1	60.85	60.30	-4.1	9,947	-0.04%
2022/02/21	9	61.78	7	61.03	61.10	2	9,883	0.02%
2022/02/18	0	0.00	4	60.75	60.90	-4	9,838	-0.04%
2022/02/17	3	60.13	1.1	59.95	59.70	1.9	9,848	0.02%
2022/02/16	0	0.00	22.2	60.66	60.50	-22.2	9,907	-0.22%
2022/02/15	0	0.00	2.1	59.59	59.40	-2.1	9,999	-0.02%
2022/02/14	2	58.95	17	58.96	58.60	-15	10,179	-0.15%
2022/02/11	0	0.00	4	59.50	59.90	-4	10,341	-0.04%
2022/02/10	4	59.95	4	60.43	59.70	0	10,690	0.00%
2022/02/09	1	58.00	12.2	58.01	58.30	-11.2	10,695	-0.10%
2022/02/08	5	57.48	15.2	57.36	57.90	-10.2	10,744	-0.09%
2022/02/07	1	56.10	4	55.85	56.80	-3	10,889	-0.03%
2022/01/25	4.1	52.80	0	0.00	52.10	4.1	11,378	0.04%
2022/01/24	0	0.00	1	54.00	54.80	-1	11,476	-0.01%
2022/01/21	4	55.00	0	0.00	54.80	4	11,632	0.03%
2022/01/20	11.2	55.67	4	55.80	56.00	7.2	11,782	0.06%
2022/01/19	7.1	56.20	3	55.83	55.20	4.1	11,905	0.03%
2022/01/18	4	57.70	0	0.00	57.60	4	12,050	0.03%
2022/01/14	0	0.00	1	57.50	58.20	-1	12,809	-0.01%
2022/01/13	0	0.00	2	58.00	57.90	-2	12,982	-0.02%
2022/01/12	27.1	57.69	2	57.65	57.00	25.1	13,150	0.19%
2022/01/11	4	58.78	2	58.80	58.30	2	13,349	0.01%
2022/01/10	4	58.43	0	0.00	58.10	4	13,970	0.03%
2022/01/07	9	58.93	0	0.00	58.80	9	14,396	0.06%
2022/01/06	5	60.42	10	60.79	60.00	-5	15,431	-0.03%
2022/01/05	7	60.94	1	61.00	60.40	6	16,468	0.04%
2022/01/04	0	0.00	2	60.10	60.60	-2	17,433	-0.01%
2022/01/03	1	59.70	2	59.70	60.00	-1	19,950	-0.01%
2021/12/30	2	60.20	0	0.00	60.40	2	20,752	0.01%
2021/12/29	2	61.15	4	61.65	61.10	-2	21,392	-0.01%
2021/12/28	5	61.82	2	61.75	61.00	3	22,378	0.01%
2021/12/27	2	61.30	3	61.57	61.20	-1	23,881	0.00%
2021/12/24	7.1	62.86	11	62.78	62.00	-3.9	25,225	-0.02%
2021/12/23	10.2	64.47	1.1	63.23	63.00	9.1	25,739	0.04%
2021/12/22	12	63.80	13	64.19	64.30	-1	25,689	0.00%
2021/12/21	16	62.71	53.5	63.65	63.70	-37.5	25,369	-0.15%
2021/12/20	40.1	61.38	8.1	61.18	60.40	32	24,862	0.13%
2021/12/17	34	61.58	26.2	61.17	60.80	7.9	24,709	0.03%
2021/12/16	0	0.00	1.1	60.02	59.70	-1.1	24,393	0.00%
2021/12/15	6.1	59.57	7	60.07	60.00	-0.9	24,326	0.00%
2021/12/14	3.1	58.79	0	0.00	58.30	3.1	24,183	0.01%
2021/12/13	2	59.25	15	60.14	60.30	-13	24,095	-0.05%
2021/12/10	6	59.63	5	60.02	60.10	1	24,122	0.00%
2021/12/09	4.1	60.33	9.4	60.22	60.40	-5.3	24,195	-0.02%
2021/12/08	20	60.90	28	61.06	60.60	-8	24,358	-0.03%
2021/12/07	4	58.78	39.5	58.99	59.30	-35.5	24,014	-0.15%
2021/12/06	10	57.68	27	58.51	57.50	-17	23,920	-0.07%
2021/12/03	9	55.84	3	56.63	56.20	6	23,755	0.03%
2021/12/02	14	56.44	23.3	56.03	56.40	-9.3	23,998	-0.04%
2021/12/01	0	0.00	2	54.90	55.00	-2	23,914	-0.01%
2021/11/30	2	54.30	3	54.10	53.90	-1	24,170	0.00%
2021/11/29	2	52.25	3	52.70	52.50	-1	24,393	0.00%
2021/11/26	19.1	52.55	12	52.15	52.00	7.1	24,668	0.03%
2021/11/25	15	54.53	1	54.30	54.20	14	24,831	0.06%
2021/11/24	5	53.90	10	53.98	55.00	-5	25,196	-0.02%
2021/11/23	3	53.10	3	53.37	52.90	0	25,350	0.00%
2021/11/22	2	53.35	1	53.70	53.30	1	25,787	0.00%
2021/11/19	4.2	52.76	4	52.73	52.30	0.2	26,379	0.00%
2021/11/18	1	53.40	3	53.33	53.50	-2	27,876	-0.01%
2021/11/17	5.3	53.62	1	53.40	53.10	4.3	27,980	0.02%
2021/11/16	4	54.83	6	54.78	54.80	-2	28,225	-0.01%
2021/11/15	1.2	54.76	1	54.10	54.20	0.2	28,822	0.00%
2021/11/12	4	55.20	6	54.97	54.70	-2	29,155	-0.01%
2021/11/11	7.2	55.75	6	56.02	54.60	1.2	29,109	0.00%
2021/11/10	1	56.70	3.3	57.26	56.80	-2.3	29,053	-0.01%
2021/11/09	16.1	56.04	6	57.15	56.50	10.1	29,003	0.03%
2021/11/08	9	54.73	11	54.76	55.20	-2	28,746	-0.01%
2021/11/05	3	52.73	2	53.25	53.60	1	28,800	0.00%
2021/11/04	2.3	53.91	5	54.00	53.10	-2.7	28,843	-0.01%
2021/11/03	20	54.65	18.2	54.32	53.90	1.8	28,869	0.01%
2021/11/02	21	52.14	6	52.63	52.70	15	28,987	0.05%
2021/11/01	15	52.65	9	52.82	52.10	6	28,983	0.02%
2021/10/29	29.2	51.99	23	52.20	52.60	6.2	28,909	0.02%
2021/10/28	15	51.31	3	52.20	51.30	12	28,915	0.04%
2021/10/27	14	51.72	2	51.95	51.70	12	29,021	0.04%
2021/10/26	6	52.27	3	52.77	53.20	3	29,449	0.01%
2021/10/25	9	52.87	8	53.11	53.20	1	29,733	0.00%
2021/10/22	19	53.10	3	53.13	52.00	16	29,803	0.05%
2021/10/21	0.2	56.00	10	56.70	55.80	-9.8	29,602	-0.03%
2021/10/20	2	56.85	14.7	57.25	56.00	-12.7	29,630	-0.04%
2021/10/19	28	56.53	3	56.80	56.50	25	29,940	0.08%
2021/10/18	13.1	56.64	213	56.81	56.60	-199.9	30,269	-0.66%	大賣/鉅額交易
2021/10/15	9	60.37	7.3	60.29	60.50	1.7	30,171	0.01%
2021/10/14	161.3	60.97	260.1	59.87	60.00	-98.8	30,170	-0.33%	大買/大賣/
2021/10/13	94	64.87	76	63.26	61.90	18	29,532	0.06%
2021/10/12	84	68.86	41	66.62	65.70	43	30,230	0.14%
2021/10/08	100	72.95	132.2	72.81	72.90	-32.2	30,745	-0.10%	大賣/
2021/10/07	9	69.20	43.3	71.07	72.10	-34.3	29,252	-0.12%
2021/10/06	19	65.78	30	66.20	65.60	-11	29,263	-0.04%
2021/10/05	28.1	63.98	22	64.27	66.00	6.1	29,145	0.02%
2021/10/04	184	64.76	47.3	64.75	65.90	136.8	28,809	0.47%	大買/鉅額交易
2021/10/01	72.5	67.05	42	64.95	62.90	30.4	28,252	0.11%
2021/09/30	24	64.97	79.7	65.71	68.60	-55.6	27,943	-0.20%
2021/09/29	11	63.28	21.2	63.27	62.40	-10.2	28,571	-0.04%
2021/09/28	5.7	62.54	6	62.85	62.30	-0.3	29,643	0.00%
2021/09/27	61	64.60	5	65.62	63.90	56	31,156	0.18%
2021/09/24	7	64.73	12.2	65.46	65.00	-5.2	34,992	-0.01%
2021/09/23	2	63.30	11	64.05	64.00	-9	37,296	-0.02%
2021/09/17	4	63.65	3	63.70	63.50	1	42,413	0.00%
2021/09/16	6	63.63	8	63.45	63.50	-2	44,810	0.00%
2021/09/15	15	63.67	15	64.03	63.90	0	47,675	0.00%
2021/09/14	18	63.61	7	65.06	63.60	11	49,222	0.02%
2021/09/13	13	64.72	27.2	64.61	63.90	-14.2	52,959	-0.03%
2021/09/10	11	62.25	7	62.43	62.90	4	53,114	0.01%
2021/09/09	28.4	61.64	4	61.65	61.70	24.4	53,750	0.05%
2021/09/08	5	62.14	6	62.78	62.90	-1	54,643	0.00%
2021/09/07	33	64.58	41	62.90	61.70	-8	55,285	-0.01%
2021/09/06	36.5	62.56	15	63.19	61.60	21.5	55,658	0.04%
2021/09/03	41.3	64.88	19	65.99	63.80	22.3	56,174	0.04%
2021/09/02	18	65.97	28	66.72	67.20	-10	56,309	-0.02%
2021/09/01	41.6	66.76	43	67.00	65.80	-1.4	56,476	0.00%
2021/08/31	18.5	70.32	29	70.06	69.30	-10.5	56,856	-0.02%
2021/08/30	70.1	72.14	53	71.89	70.90	17.1	57,079	0.03%
2021/08/27	10	71.74	21	71.20	70.20	-11	57,053	-0.02%
2021/08/26	27	73.77	41	73.88	72.90	-14	57,307	-0.02%
2021/08/25	34	72.50	52.6	72.58	74.00	-18.6	58,239	-0.03%
2021/08/24	152.2	73.41	113.8	73.42	72.80	38.4	58,124	0.07%	大買/大賣/
2021/08/23	1	68.90	16.2	70.10	70.10	-15.2	57,448	-0.03%
2021/08/20	11	62.45	14	62.69	63.80	-3	58,353	-0.01%
2021/08/19	17	63.08	9	62.50	60.40	8	59,070	0.01%
2021/08/18	24.2	59.99	22	61.07	62.40	2.2	59,461	0.00%
2021/08/17	2.3	58.94	8	59.13	57.10	-5.7	60,462	-0.01%
2021/08/16	8.2	59.96	10	59.90	58.80	-1.8	61,044	0.00%
2021/08/13	8	62.93	24	62.18	61.20	-16	61,556	-0.03%
2021/08/12	3	61.47	2	62.20	62.60	1	62,214	0.00%
2021/08/11	11.2	61.09	8.1	61.13	61.20	3.1	62,923	0.00%
2021/08/10	8.3	63.20	2	63.80	62.30	6.3	62,981	0.01%
2021/08/09	12.1	64.38	3	63.27	63.00	9.1	63,482	0.01%
2021/08/06	30.2	66.35	21	66.04	64.20	9.2	63,902	0.01%
2021/08/05	4	62.98	4	63.40	63.10	0	63,763	0.00%
2021/08/04	2.9	64.61	1.9	64.15	64.00	1	63,876	0.00%
2021/08/03	15	64.33	3	64.43	63.90	12	64,567	0.02%
2021/08/02	6	62.90	9.4	64.24	64.50	-3.4	65,142	-0.01%
2021/07/30	35.2	66.07	13	65.98	62.60	22.2	65,383	0.03%
2021/07/29	17	65.10	32.1	65.81	67.20	-15.1	65,268	-0.02%
2021/07/28	17	62.63	7.1	63.58	62.30	9.9	65,495	0.02%
2021/07/27	22.4	64.15	38.2	62.79	62.00	-15.8	65,896	-0.02%
2021/07/26	6.3	65.42	2	67.30	64.10	4.3	67,139	0.01%
2021/07/23	49	67.00	35	67.18	67.00	14	67,620	0.02%
2021/07/22	19.1	64.68	25	63.71	64.90	-5.9	67,897	-0.01%
2021/07/21	26	67.60	80	66.45	65.00	-54	68,700	-0.08%
2021/07/20	16.1	68.09	22	68.49	67.90	-5.9	69,019	-0.01%
2021/07/19	29.1	71.25	15	71.70	70.60	14.1	69,684	0.02%
2021/07/16	188	73.20	151.2	73.13	71.00	36.9	70,256	0.05%	大買/大賣/
2021/07/15	104.4	71.46	85.1	72.68	73.90	19.3	69,495	0.03%	大買/
2021/07/14	48.1	68.49	31	68.89	67.20	17.1	69,104	0.02%
2021/07/13	37.4	69.91	46	69.54	69.50	-8.7	68,429	-0.01%
2021/07/12	23.3	73.36	13	73.26	71.80	10.3	67,993	0.02%
2021/07/09	46	73.22	27	72.91	72.10	19	67,505	0.03%
2021/07/08	60.2	75.43	62	75.92	76.00	-1.8	67,084	0.00%
2021/07/07	99.4	75.38	69	74.61	75.60	30.4	66,212	0.05%
2021/07/06	111.1	78.63	104	78.00	77.00	7.1	65,280	0.01%	大買/大賣/
2021/07/05	84.7	79.42	85	79.97	78.00	-0.4	64,163	0.00%
2021/07/02	128.1	86.64	128.2	86.61	84.50	-0.2	62,931	0.00%	大買/大賣/
2021/07/01	332.5	91.64	304.1	91.92	88.70	28.4	61,490	0.05%	大買/大賣/
2021/06/30	164.5	87.50	201.3	87.23	89.10	-36.8	57,706	-0.06%	大買/大賣/
2021/06/29	277.2	86.68	215.1	85.87	83.00	62.1	55,515	0.11%	大買/大賣/
2021/06/28	245.4	83.96	297.1	84.31	85.00	-51.7	53,345	-0.10%	大買/大賣/
2021/06/25	126.2	80.42	101	80.20	79.00	25.2	50,615	0.05%	大買/大賣/
2021/06/24	229	78.20	221.1	78.12	77.70	7.9	48,291	0.02%	大買/大賣/
2021/06/23	123.3	75.59	103	75.66	74.50	20.3	45,419	0.04%	大買/大賣/
2021/06/22	255	81.86	225.1	81.61	82.70	29.9	43,824	0.07%	大買/大賣/
2021/06/21	65	75.58	74	75.59	75.60	-9	40,035	-0.02%
2021/06/18	13	67.15	68.1	68.01	68.80	-55.1	39,777	-0.14%
2021/06/17	30	61.25	162	59.61	62.60	-132	39,449	-0.33%	大賣/鉅額交易
2021/06/16	72	59.96	10.1	60.52	58.60	61.9	38,616	0.16%
2021/06/15	131	60.84	68.1	60.68	61.20	62.9	37,964	0.17%	大買/
2021/06/11	14	58.41	81.1	58.95	58.30	-67.1	37,224	-0.18%
2021/06/09	58	55.84	20	56.35	55.10	38	36,302	0.10%
2021/06/08	52	59.76	24.1	58.38	57.20	27.9	35,860	0.08%
2021/06/07	26	56.72	30	57.66	57.20	-4	35,212	-0.01%
2021/06/04	35.1	60.24	48	59.70	59.00	-12.9	34,757	-0.04%
2021/06/03	14	62.19	20	62.49	61.30	-6	34,450	-0.02%
2021/06/02	145	63.27	118.1	63.14	61.60	26.9	34,207	0.08%	大買/大賣/
2021/06/01	33	59.26	90	59.89	61.00	-57	32,922	-0.17%
2021/05/31	28	61.31	60.1	61.13	59.80	-32.1	32,520	-0.10%
2021/05/28	58	60.70	41	59.36	60.40	17	31,635	0.05%
2021/05/27	129	59.29	54	58.94	58.30	75	30,551	0.25%	大買/
2021/05/26	30	58.25	35	57.82	57.10	-5	29,473	-0.02%
2021/05/25	76	57.35	35.1	55.58	57.50	40.9	28,382	0.14%
2021/05/24	14	54.96	12	54.80	55.90	2	26,966	0.01%
2021/05/21	38	48.23	33	48.50	50.90	5	26,332	0.02%
2021/05/20	85	49.08	48	49.39	46.35	37	25,730	0.14%
2021/05/19	28	49.48	52	49.22	51.10	-24	24,989	-0.10%
2021/05/18	12.1	45.61	4	46.89	47.65	8.1	24,375	0.03%
2021/05/17	9.1	43.11	26	43.81	43.35	-17	24,091	-0.07%
2021/05/14	10.2	50.10	33	48.56	47.45	-22.8	23,447	-0.10%
2021/05/13	17.1	53.32	21	52.70	52.70	-3.9	22,766	-0.02%
2021/05/12	21.2	59.51	69	60.21	58.50	-47.8	22,337	-0.21%
2021/05/11	62.2	66.41	70.3	66.06	65.00	-8.1	22,097	-0.04%
2021/05/10	53	67.17	79	66.78	67.80	-26	21,344	-0.12%
2021/05/07	19	63.51	16	63.46	64.80	3	20,635	0.01%
2021/05/06	14	62.69	3	63.13	62.90	11	20,145	0.05%
2021/05/05	111	64.30	25	62.26	61.90	86	19,705	0.44%	大買/
2021/05/04	32	65.08	67.2	66.07	63.20	-35.2	18,995	-0.19%
2021/05/03	147.3	73.93	83	74.02	70.20	64.3	18,251	0.35%	大買/
2021/04/29	96	69.59	157	65.83	70.20	-61	16,779	-0.36%	大賣/
2021/04/28	60	70.54	48	70.39	68.00	12	16,142	0.07%
2021/04/27	200	69.93	263	70.81	69.00	-63	15,420	-0.41%	大買/大賣/
2021/04/26	55	65.24	69	64.82	67.90	-14	14,104	-0.10%
2021/04/23	134.1	63.65	85	63.12	61.80	49.1	13,310	0.37%	大買/
2021/04/22	102	64.73	163	62.31	63.70	-61	12,385	-0.49%	大買/大賣/
2021/04/21	44	59.86	95.1	58.54	61.90	-51.1	11,585	-0.44%
2021/04/20	169.1	55.78	104	55.39	56.30	65.1	10,663	0.61%	大買/大賣/
2021/04/19	95	50.33	11.1	51.64	52.40	83.9	9,741	0.86%
2021/04/16	81	45.49	7	45.51	47.65	74	9,682	0.76%
2021/04/15	2	43.75	7.5	43.49	43.35	-5.5	9,396	-0.06%
2021/04/14	10	43.78	37	42.41	44.00	-27	9,501	-0.28%
2021/04/13	15	44.02	8	43.40	43.00	7	9,410	0.07%
2021/04/12	2	43.25	9	42.78	42.50	-7	9,563	-0.07%
2021/04/09	11	41.66	10	41.29	41.85	1	9,633	0.01%
2021/04/08	4	42.18	7	42.69	42.85	-3	9,609	-0.03%
2021/04/07	7.3	41.67	2	41.95	42.05	5.3	9,684	0.05%
2021/04/06	7.4	42.39	0	0.00	42.05	7.4	10,351	0.07%
2021/04/01	7	41.89	6	42.00	42.35	1	10,740	0.01%
2021/03/31	25	41.05	27	41.01	41.30	-2	10,602	-0.02%
2021/03/30	2	39.30	6.5	39.42	39.55	-4.5	10,389	-0.04%
2021/03/29	53	39.12	96	39.09	39.40	-43	10,483	-0.41%
2021/03/25	5	37.63	11	37.44	37.35	-6	11,832	-0.05%
2021/03/24	4	38.55	2	38.65	38.75	2	12,308	0.02%
2021/03/23	9	38.47	37	38.58	38.80	-28	12,204	-0.23%
2021/03/22	28	39.36	19	39.23	39.00	9	12,070	0.07%
2021/03/19	30.5	38.52	12	38.35	37.70	18.5	11,858	0.16%
2021/03/18	2	38.13	14	38.07	38.00	-12	11,738	-0.10%
2021/03/17	0	0.00	1	37.30	37.65	-1	11,566	-0.01%
2021/03/16	2	37.38	3	37.17	37.30	-1	11,595	-0.01%
2021/03/15	6	37.42	11	37.73	37.75	-5	11,624	-0.04%
2021/03/12	0	0.00	71	36.69	36.70	-71	11,686	-0.61%
2021/03/11	7	36.26	3	36.55	36.40	4	11,654	0.03%
2021/03/10	3	36.18	1	35.95	36.50	2	11,607	0.02%
2021/03/09	8	36.78	8	36.71	36.70	0	11,573	0.00%
2021/03/08	8	37.33	9	36.64	35.50	-1	11,480	-0.01%
2021/03/05	6	35.85	13	35.80	36.00	-7	11,213	-0.06%
2021/03/04	7	35.59	34	35.41	35.85	-27	11,110	-0.24%
2021/03/03	0	0.00	7	34.63	34.70	-7	11,027	-0.06%
2021/03/02	8	34.04	1	34.85	33.60	7	11,075	0.06%
2021/02/26	0	0.00	1	34.50	34.65	-1	11,162	-0.01%
2021/02/25	0	0.00	1	35.00	35.00	-1	11,171	-0.01%
2021/02/24	0	0.00	2	35.20	34.55	-2	11,196	-0.02%
2021/02/23	3	35.50	2	35.50	35.10	1	11,178	0.01%
2021/02/22	0	0.00	10	35.50	35.15	-10	11,115	-0.09%
2021/02/19	1	34.75	31	34.37	35.15	-30	11,105	-0.27%
2021/02/18	52	35.05	8	35.19	35.25	44	11,037	0.40%
2021/02/17	5	32.50	0	0.00	33.15	5	10,811	0.05%
2021/02/05	3	32.03	0	0.00	32.50	3	10,788	0.03%
2021/02/04	3	32.35	0	0.00	32.45	3	10,781	0.03%
2021/02/03	3	32.62	0	0.00	32.55	3	10,813	0.03%
2021/02/02	1	33.05	6	32.08	33.00	-5	10,856	-0.05%
2021/01/29	3	31.77	0	0.00	31.25	3	10,869	0.03%
2021/01/28	1	32.40	0	0.00	32.40	1	10,763	0.01%
2021/01/27	1	33.50	2	33.10	33.05	-1	10,715	-0.01%
2021/01/26	2	33.60	16	34.03	33.60	-14	10,666	-0.13%
2021/01/25	15	34.98	1	34.90	34.30	14	10,635	0.13%
2021/01/22	0	0.00	5	33.45	34.35	-5	10,595	-0.05%
2021/01/21	1	34.30	2	33.40	33.50	-1	10,546	-0.01%
2021/01/20	1	34.15	3	34.50	33.50	-2	10,467	-0.02%
2021/01/19	0	0.00	3	35.02	35.25	-3	10,383	-0.03%
2021/01/18	3	33.17	6	33.63	34.70	-3	10,359	-0.03%
2021/01/15	2	34.90	0	0.00	34.95	2	10,260	0.02%
2021/01/14	5	36.60	7	37.13	36.70	-2	10,091	-0.02%
2021/01/13	0	0.00	15	37.00	36.00	-15	9,885	-0.15%
2021/01/12	7	36.44	4	36.79	35.55	3	9,816	0.03%
2021/01/11	17	37.71	10	37.51	37.40	7	9,620	0.07%
2021/01/08	12	35.99	11	35.09	35.80	1	9,343	0.01%
2021/01/07	5	34.64	2	34.78	34.80	3	9,238	0.03%
2021/01/06	0	0.00	5	36.23	35.75	-5	9,102	-0.05%
2021/01/05	20	38.00	6	37.33	37.15	14	8,961	0.16%
2021/01/04	2	36.80	4	36.91	36.70	-2	8,698	-0.02%
2020/12/31	1	37.00	2	37.40	36.90	-1	8,539	-0.01%
2020/12/30	1	35.60	4	36.16	36.95	-3	8,477	-0.04%
2020/12/29	16	37.67	26	38.28	36.90	-10	8,518	-0.12%
2020/12/28	22	36.71	128	36.92	37.15	-106	7,947	-1.33%	大賣/鉅額交易
2020/12/25	4	34.64	1	35.00	35.00	3	7,362	0.04%
2020/12/24	4	34.39	0	0.00	34.20	4	7,220	0.06%
2020/12/23	5	34.24	3.2	34.43	34.65	1.8	7,166	0.02%
2020/12/22	100.2	35.70	16	35.38	34.35	84.2	6,956	1.21%
2020/12/21	40	36.21	57	36.57	36.65	-17	6,260	-0.27%
2020/12/18	4	33.85	11	33.98	34.00	-7	5,401	-0.13%
2020/12/17	0	0.00	3	32.25	32.50	-3	4,813	-0.06%
2020/12/16	0	0.00	5	32.13	32.20	-5	4,752	-0.11%
2020/12/15	26	32.19	2	32.33	31.60	24	4,656	0.52%
2020/12/14	8	31.77	0	0.00	32.00	8	4,428	0.18%
2020/12/11	1	31.10	0	0.00	30.95	1	4,338	0.02%
2020/12/09	0	0.00	3	31.80	31.70	-3	4,213	-0.07%
2020/12/08	1	32.70	1	32.45	31.55	0	4,110	0.00%
2020/12/07	1	31.50	1	31.25	31.30	0	3,815	0.00%
2020/12/03	4	30.88	1	30.85	30.75	3	3,754	0.08%
2020/12/02	3	30.73	0	0.00	30.90	3	3,783	0.08%
2020/11/30	2	31.45	0	0.00	31.40	2	3,783	0.05%
2020/11/27	1	31.55	0	0.00	32.00	1	3,709	0.03%
2020/11/26	1	31.05	1	31.25	31.55	0	3,637	0.00%
2020/11/25	1	30.95	11	31.05	31.05	-10	3,586	-0.28%
2020/11/24	1	30.10	0	0.00	30.55	1	3,449	0.03%
2020/11/20	10	30.00	0	0.00	29.95	10	3,366	0.30%
2020/11/13	0	0.00	5	29.50	29.50	-5	3,272	-0.15%
2020/11/11	1	29.70	4	29.50	29.75	-3	3,267	-0.09%
2020/11/10	0	0.00	8	29.38	29.15	-8	3,240	-0.25%
2020/11/09	8	28.78	8	29.48	28.70	0	3,173	0.00%
2020/11/06	1	28.65	0	0.00	28.80	1	3,117	0.03%
2020/10/30	2	28.85	0	0.00	29.00	2	3,194	0.06%
2020/10/29	5	28.80	0	0.00	29.00	5	3,176	0.16%
2020/10/27	1	29.65	0	0.00	29.70	1	3,138	0.03%
2020/10/26	3	30.15	1	30.15	30.10	2	3,122	0.06%
2020/10/19	2	29.15	0	0.00	29.00	2	3,042	0.07%
2020/10/14	26	29.39	0	0.00	29.50	26	2,865	0.91%
2020/10/12	12	30.77	12	30.38	30.00	0	2,713	0.00%
2020/10/08	5	31.47	3	31.03	31.00	2	2,643	0.08%
2020/10/07	42	32.06	59	32.30	32.00	-17	2,543	-0.67%
2020/10/06	189	32.93	172	32.39	32.75	17	2,420	0.70%	大買/大賣/
2020/10/05	3	32.07	57	32.09	32.90	-54	2,163	-2.50%
2020/09/29	2.2	29.87	0	0.00	29.95	2.2	1,922	0.11%
2020/09/28	1.2	30.00	4	30.18	30.05	-2.8	1,914	-0.15%
2020/09/24	3	28.02	0	0.00	28.00	3	1,862	0.16%
2020/09/22	1	28.70	1	28.70	28.70	0	1,927	0.00%
2020/09/18	1	28.95	1	29.15	28.95	0	2,009	0.00%
2020/09/16	3	29.08	0	0.00	29.20	3	2,019	0.15%
2020/09/15	5	29.24	0	0.00	29.40	5	2,035	0.25%
2020/09/14	1	29.20	0	0.00	29.50	1	2,082	0.05%
2020/09/11	2	29.50	5	29.95	29.60	-3	2,106	-0.14%
2020/09/09	4	30.50	10	30.48	30.45	-6	2,134	-0.28%
2020/09/07	16	31.19	1	30.95	31.25	15	2,109	0.71%
2020/09/04	2	30.28	1	30.30	30.40	1	2,081	0.05%
2020/09/03	5	30.51	20	30.50	30.45	-15	2,084	-0.72%
2020/08/31	1	30.00	12	29.90	30.00	-11	2,144	-0.51%
2020/08/27	1	29.75	1	29.50	29.35	0	2,166	0.00%
2020/08/25	1	29.80	1	29.70	29.70	0	2,186	0.00%
2020/08/20	1	28.80	0	0.00	28.75	1	2,191	0.05%
2020/08/18	0	0.00	15	29.72	29.65	-15	2,198	-0.68%
2020/08/17	2	30.20	3	29.97	29.90	-1	2,194	-0.05%
2020/08/14	0	0.00	1	29.90	29.70	-1	2,191	-0.05%
2020/08/13	1	29.15	0	0.00	29.20	1	2,179	0.05%
2020/08/12	0	0.00	2	29.50	29.05	-2	2,193	-0.09%
2020/08/11	17	29.77	3	29.83	29.80	14	2,177	0.64%
2020/08/10	11	29.15	0	0.00	29.50	11	2,128	0.52%
2020/07/29	2	26.68	0	0.00	26.80	2	2,221	0.09%
2020/07/28	6	26.56	0	0.00	26.35	6	2,246	0.27%
2020/07/27	12	27.38	0.1	27.30	27.25	11.9	2,280	0.52%
2020/07/24	3	28.02	0	0.00	28.00	3	2,311	0.13%
2020/07/23	1	28.65	0	0.00	28.55	1	2,319	0.04%
2020/07/22	10	29.03	0	0.00	28.95	10	2,346	0.43%
2020/07/21	2	29.10	0	0.00	29.15	2	2,358	0.08%
2020/07/16	4	28.86	5	29.04	28.80	-1	2,534	-0.04%
2020/07/14	1	28.65	0	0.00	28.55	1	2,576	0.04%
2020/07/13	2	28.85	0	0.00	28.85	2	2,589	0.08%
2020/07/10	12	29.06	1	29.30	28.95	11	2,632	0.42%
2020/07/09	7	29.89	0	0.00	29.75	7	2,620	0.27%
2020/07/06	0	0.00	2	30.05	30.10	-2	2,550	-0.08%
2020/07/02	2	29.75	0	0.00	29.60	2	2,557	0.08%
2020/06/30	0	0.00	9	31.33	31.30	-9	2,488	-0.36%
2020/06/23	5	30.99	0	0.00	30.90	5	2,395	0.21%
2020/06/19	1	30.90	0	0.00	30.90	1	2,397	0.04%
2020/06/18	1	31.00	1	31.50	31.05	0	2,371	0.00%
2020/06/12	0	0.00	3	30.22	30.40	-3	2,415	-0.12%
2020/06/11	2	30.43	0	0.00	30.10	2	2,429	0.08%
2020/06/10	1	31.35	3	31.45	31.00	-2	2,408	-0.08%
2020/06/09	2	30.95	0	0.00	31.05	2	2,405	0.08%
2020/06/08	0	0.00	20	31.40	31.35	-20	2,366	-0.84%
2020/06/05	5	32.05	3	31.93	32.05	2	2,369	0.08%
2020/06/04	0	0.00	2	31.10	31.15	-2	2,331	-0.09%
2020/06/03	9	30.65	20	30.65	30.60	-11	2,321	-0.47%
2020/06/02	5	30.05	5	29.90	30.00	0	2,306	0.00%
2020/05/29	1	29.25	1	29.00	29.05	0	2,298	0.00%
2020/05/27	3	29.35	2	29.73	29.40	1	2,315	0.04%
2020/05/26	2	29.50	1	29.50	29.50	1	2,320	0.04%
2020/05/25	20	28.90	0	0.00	29.00	20	2,283	0.88%
2020/05/18	2	28.05	1	28.30	28.05	1	2,246	0.04%
2020/05/15	10	28.05	2	28.00	28.00	8	2,242	0.36%
2020/05/13	0	0.00	1	28.30	28.30	-1	2,277	-0.04%
2020/05/11	2	28.90	2	28.90	28.90	0	2,287	0.00%
2020/05/08	0	0.00	2	29.13	28.85	-2	2,279	-0.09%
2020/04/30	0	0.00	2	29.55	29.55	-2	2,225	-0.09%
2020/04/29	10	29.30	2	29.25	29.25	8	2,190	0.37%
2020/04/28	1	28.80	2	29.00	28.95	-1	2,141	-0.05%
2020/04/24	1	28.40	0	0.00	28.40	1	2,097	0.05%
2020/04/22	1	27.55	2	28.20	28.20	-1	2,037	-0.05%
2020/04/21	0	0.00	1	28.90	28.45	-1	2,010	-0.05%
2020/04/17	5	28.46	0	0.00	28.40	5	1,875	0.27%
2020/04/15	0	0.00	1	28.20	28.45	-1	1,830	-0.05%
2020/04/14	1	27.80	1	27.65	28.00	0	1,789	0.00%
2020/04/10	5	27.58	0	0.00	27.70	5	1,777	0.28%
2020/04/09	1	27.10	0	0.00	27.35	1	1,772	0.06%
2020/04/08	1	27.00	0	0.00	27.10	1	1,755	0.06%
2020/04/07	1	26.75	0	0.00	26.75	1	1,737	0.06%
2020/04/06	0	0.00	1	26.45	26.55	-1	1,716	-0.06%
2020/04/01	0	0.00	2	26.30	26.55	-2	1,706	-0.12%
2020/03/31	5	25.70	0	0.00	26.00	5	1,690	0.30%
2020/03/30	3	25.25	0	0.00	25.50	3	1,674	0.18%
2020/03/27	1	25.50	20	25.58	25.55	-19	1,672	-1.14%
2020/03/25	2	24.85	8	25.05	24.80	-6	1,641	-0.37%
2020/03/24	6	23.93	0	0.00	23.95	6	1,621	0.37%
2020/03/23	2	22.98	5	23.45	23.50	-3	1,597	-0.19%
2020/03/20	1	23.65	21	23.49	24.00	-20	1,589	-1.26%
2020/03/19	2	24.00	2	23.45	22.45	0	1,547	0.00%
2020/03/17	12	25.34	4	25.15	25.00	8	1,440	0.56%
2020/03/16	2	26.68	0	0.00	26.00	2	1,402	0.14%
2020/03/13	2	26.40	1	26.05	27.15	1	1,373	0.07%
2020/03/12	11	28.23	0	0.00	28.20	11	1,320	0.83%
2020/03/11	0	0.00	10	28.85	28.85	-10	1,294	-0.77%
2020/03/10	10	27.40	0	0.00	27.85	10	1,260	0.79%
2020/03/09	2	28.00	0	0.00	28.00	2	1,233	0.16%
2020/03/04	2	28.75	0	0.00	28.80	2	1,213	0.16%
2020/02/27	1	29.30	0	0.00	29.30	1	1,186	0.08%
2020/02/25	0	0.00	2	29.35	29.50	-2	1,164	-0.17%
2020/02/24	0	0.00	8	29.99	29.80	-8	1,160	-0.69%
2020/02/17	2	29.10	0	0.00	29.10	2	1,164	0.17%
2020/02/14	10	29.58	0	0.00	29.40	10	1,148	0.87%
2020/02/13	4	29.68	0	0.00	29.55	4	1,118	0.36%
2020/02/12	5	29.50	0	0.00	29.45	5	1,108	0.45%
2020/02/11	4	29.40	0	0.00	29.50	4	1,091	0.37%
2020/02/07	8	29.86	1	30.00	29.80	7	1,096	0.64%
2020/02/05	1	30.00	8	30.00	30.00	-7	1,105	-0.63%
2020/02/03	2	30.10	0	0.00	30.10	2	1,094	0.18%
2020/01/30	4	30.33	0	0.00	30.30	4	1,101	0.36%
2020/01/17	2	32.00	0	0.00	32.05	2	1,095	0.18%
2020/01/14	3	31.82	0	0.00	31.70	3	1,163	0.26%
2020/01/13	2	31.90	0	0.00	31.95	2	1,175	0.17%
2020/01/10	6	32.02	0	0.00	31.80	6	1,232	0.49%
2020/01/09	2	32.18	1	32.40	32.15	1	1,225	0.08%
2020/01/08	9	32.26	0	0.00	32.35	9	1,266	0.71%
2020/01/07	1	32.70	0	0.00	32.75	1	1,302	0.08%
2020/01/06	10	33.05	32	32.75	32.80	-22	1,379	-1.59%
2020/01/03	12	33.13	0	0.00	33.15	12	1,422	0.84%
2019/12/31	1	33.15	0	0.00	33.60	1	1,495	0.07%
2019/12/30	5	33.05	0	0.00	33.05	5	1,506	0.33%
2019/12/27	1	33.05	0	0.00	33.10	1	1,531	0.07%
2019/12/26	5	33.20	0	0.00	33.15	5	1,549	0.32%
2019/12/24	5	33.25	0	0.00	33.20	5	1,603	0.31%
2019/12/23	0	0.00	2	33.78	33.70	-2	1,630	-0.12%
2019/12/20	1	32.50	0	0.00	34.00	1	1,664	0.06%
2019/12/18	1	33.45	0	0.00	33.80	1	1,711	0.06%
2019/12/17	2	33.05	0	0.00	33.50	2	1,755	0.11%
2019/12/16	0	0.00	3	33.00	33.10	-3	1,773	-0.17%
2019/12/11	1	33.40	0	0.00	33.45	1	1,783	0.06%
2019/12/10	3	33.75	0	0.00	33.75	3	1,798	0.17%
2019/12/09	0	0.00	20	33.75	33.75	-20	1,807	-1.11%
2019/12/06	0	0.00	3	34.00	34.05	-3	1,842	-0.16%
2019/12/04	0	0.00	2	34.13	34.35	-2	1,886	-0.11%
2019/12/03	0	0.00	4	34.28	34.35	-4	1,899	-0.21%
2019/11/27	1	33.80	0	0.00	33.85	1	2,075	0.05%
2019/11/26	32	33.83	0	0.00	34.00	32	2,131	1.50%
2019/11/25	0	0.00	1	33.55	33.60	-1	2,136	-0.05%
2019/11/20	1	32.70	0	0.00	33.00	1	2,161	0.05%
2019/11/19	1	32.75	0	0.00	32.80	1	2,172	0.05%
2019/11/15	1	32.70	0	0.00	32.70	1	2,212	0.05%
2019/11/14	8	32.71	0	0.00	32.65	8	2,236	0.36%
2019/11/13	6	32.83	0	0.00	32.95	6	2,263	0.27%
2019/11/12	1	32.85	0	0.00	33.05	1	2,283	0.04%
2019/11/11	2	33.13	0	0.00	33.05	2	2,315	0.09%
2019/11/07	1	33.65	0	0.00	33.80	1	2,336	0.04%
2019/11/06	1	34.20	0	0.00	34.10	1	2,366	0.04%
2019/11/05	0	0.00	3	34.18	34.40	-3	2,362	-0.13%
2019/11/01	0	0.00	0.4	33.65	33.65	-0.4	2,380	-0.02%
2019/10/31	1	33.80	50	34.02	33.85	-49	2,417	-2.03%
2019/10/30	3	34.40	0	0.00	34.40	3	2,439	0.12%
2019/10/29	0	0.00	35	34.00	34.00	-35	2,440	-1.43%
2019/10/25	35	33.60	0	0.00	33.50	35	2,499	1.40%
2019/10/23	1	33.60	0	0.00	33.50	1	2,635	0.04%
2019/10/18	8	33.12	0	0.00	33.85	8	3,136	0.26%
2019/10/17	1	33.70	0	0.00	33.55	1	3,209	0.03%
2019/10/16	1	33.60	1	33.65	33.45	0	3,352	0.00%
2019/10/15	4	34.01	0	0.00	34.10	4	3,325	0.12%
2019/10/14	0	0.00	2	34.70	34.90	-2	3,297	-0.06%
2019/10/09	0	0.00	1	33.70	33.55	-1	3,220	-0.03%
2019/10/08	11	33.10	0	0.00	33.00	11	3,176	0.35%
2019/10/04	8	32.85	0	0.00	32.85	8	3,138	0.25%
2019/10/03	5	33.02	1	32.90	33.00	4	3,142	0.13%
2019/10/02	2	33.18	0	0.00	33.20	2	3,129	0.06%
2019/10/01	3	33.25	0	0.00	33.15	3	3,124	0.10%
2019/09/23	0	0.00	1	32.95	33.05	-1	3,055	-0.03%
2019/09/20	1	33.70	0	0.00	33.60	1	3,021	0.03%
2019/09/19	1	34.25	0	0.00	34.00	1	2,976	0.03%
2019/09/18	1	34.55	3	34.45	34.55	-2	2,957	-0.07%
2019/09/16	0	0.00	1	34.50	34.65	-1	2,979	-0.03%
2019/09/12	0	0.00	3	34.45	34.85	-3	2,978	-0.10%
2019/09/10	1	34.40	0	0.00	34.35	1	2,947	0.03%
2019/09/09	1	35.55	8	35.35	35.45	-7	2,913	-0.24%
2019/09/06	5	34.90	2	35.15	35.00	3	2,906	0.10%
2019/09/05	0	0.00	40	36.00	35.80	-40	2,863	-1.40%
2019/09/03	3	36.58	3	36.33	36.25	0	2,792	0.00%
2019/09/02	12	35.35	9	35.86	35.90	3	2,702	0.11%
2019/08/30	1	34.40	1	34.65	34.55	0	2,639	0.00%
2019/08/29	43	33.84	7	34.74	34.60	36	2,605	1.38%
2019/08/27	1	32.80	0	0.00	32.45	1	2,511	0.04%
2019/08/23	0	0.00	2	33.50	33.50	-2	2,488	-0.08%
2019/08/22	1	32.70	0	0.00	33.00	1	2,470	0.04%
2019/08/21	1	33.00	0	0.00	33.10	1	2,449	0.04%
2019/08/19	6	33.18	0	0.00	33.20	6	2,389	0.25%
2019/08/16	12	32.38	10	32.48	32.50	2	2,356	0.08%
2019/08/15	15	31.65	6	31.69	32.00	9	2,311	0.39%
2019/08/14	11	31.45	11	31.68	31.70	0	2,284	0.00%
2019/08/13	30	31.82	10	31.55	31.70	20	2,239	0.89%
2019/08/08	21	32.48	0	0.00	32.50	21	2,186	0.96%
2019/08/07	2	33.40	0	0.00	33.60	2	2,130	0.09%
2019/08/06	10	32.88	9	33.28	33.15	1	2,128	0.05%
2019/08/02	14	33.52	5	33.95	33.80	9	2,089	0.43%
2019/08/01	13	34.34	12	34.28	34.20	1	2,046	0.05%
2019/07/31	3	35.00	0	0.00	35.00	3	2,010	0.15%
2019/07/30	6	35.04	5	35.35	35.30	1	1,990	0.05%
2019/07/29	1	35.85	1	36.15	35.55	0	1,968	0.00%
2019/07/25	3	35.52	0	0.00	35.85	3	1,899	0.16%
2019/07/24	8	36.42	4	36.46	35.75	4	1,811	0.22%
2019/07/23	4	37.03	1	36.85	37.40	3	1,674	0.18%
2019/07/22	29	38.67	34	38.28	38.30	-5	1,520	-0.33%
2019/07/19	0	0.00	20	36.35	36.65	-20	1,258	-1.59%
2019/07/18	3	35.50	2	35.45	35.10	1	1,151	0.09%
2019/07/12	0	0.00	10	33.00	33.10	-10	975	-1.02%
2019/07/11	12	33.17	0	0.00	33.15	12	974	1.23%
2019/07/10	0	0.00	10	34.55	34.60	-10	961	-1.04%
2019/07/08	0	0.00	68	34.56	34.50	-68	911	-7.46%
2019/07/03	6	34.10	24	34.01	34.10	-18	896	-2.01%
2019/07/02	0	0.00	11	33.66	33.80	-11	895	-1.23%
2019/07/01	0	0.00	6	33.75	33.45	-6	877	-0.68%
2019/06/28	10	33.40	18	33.51	33.45	-8	868	-0.92%
2019/06/27	1	33.15	0	0.00	33.25	1	871	0.11%
2019/06/24	0	0.00	18	33.15	33.05	-18	852	-2.11%
2019/06/21	0	0.00	32	32.80	32.90	-32	828	-3.86%
2019/06/19	1	32.00	0	0.00	32.10	1	813	0.12%
2019/06/18	3	32.17	0	0.00	32.05	3	813	0.37%
2019/06/17	0	0.00	3	32.15	32.20	-3	822	-0.36%
2019/06/04	1	31.10	0	0.00	31.05	1	871	0.11%
2019/05/31	2	31.15	0	0.00	31.45	2	872	0.23%
2019/05/28	4	30.35	0	0.00	30.35	4	914	0.44%
2019/05/23	2	31.10	0	0.00	30.90	2	946	0.21%
2019/05/22	2	31.10	0	0.00	31.20	2	963	0.21%
2019/05/14	8	30.16	0	0.00	30.50	8	1,094	0.73%
2019/05/13	2	30.70	0	0.00	30.60	2	1,122	0.18%
2019/05/10	2	30.60	0	0.00	30.60	2	1,173	0.17%
2019/05/09	2	31.38	0	0.00	31.20	2	1,166	0.17%
2019/05/08	2	31.60	0	0.00	31.75	2	1,182	0.17%
2019/05/06	0	0.00	1	32.00	32.00	-1	1,183	-0.08%
2019/05/03	5	32.70	0	0.00	32.65	5	1,168	0.43%
2019/05/02	20	33.10	0	0.00	32.55	20	1,162	1.72%
2019/04/26	2	31.85	0	0.00	31.85	2	1,139	0.18%
2019/04/24	0	0.00	2	32.20	32.00	-2	1,127	-0.18%
2019/04/12	0.1	31.35	5	31.40	31.30	-4.9	1,105	-0.44%
2019/04/10	0	0.00	1	31.60	31.80	-1	1,096	-0.09%
2019/04/09	0	0.00	7	31.60	31.60	-7	1,106	-0.63%
2019/03/29	1	30.80	0	0.00	31.05	1	1,083	0.09%
2019/03/28	1	30.55	0	0.00	30.55	1	1,089	0.09%
2019/03/27	4	30.40	0	0.00	30.40	4	1,092	0.37%
2019/03/26	2	30.40	0	0.00	30.45	2	1,099	0.18%
2019/03/25	1	30.30	0	0.00	30.40	1	1,108	0.09%
2019/03/11	4	30.10	0	0.00	29.80	4	1,191	0.34%
2019/03/08	1	30.00	0	0.00	30.10	1	1,211	0.08%
2019/03/04	0	0.00	5	30.55	30.80	-5	1,327	-0.38%
2019/02/26	2	30.55	1	30.65	30.60	1	1,304	0.08%
2019/02/14	14	29.66	0	0.00	29.60	14	1,360	1.03%
2019/02/13	2	29.80	1	30.15	29.60	1	1,361	0.07%
2019/02/11	9	29.39	0	0.00	29.45	9	1,352	0.67%
2019/01/30	4	30.33	0	0.00	30.40	4	1,315	0.30%
2019/01/29	6	30.21	0	0.00	30.40	6	1,302	0.46%
2019/01/28	2	30.45	0	0.00	30.65	2	1,291	0.15%
2019/01/24	1	30.55	0	0.00	30.70	1	1,459	0.07%
2019/01/23	2	30.50	3	30.60	30.55	-1	1,484	-0.07%
2019/01/18	3	31.15	0	0.00	31.20	3	1,586	0.19%
2019/01/17	1	31.10	0	0.00	31.15	1	1,617	0.06%
2019/01/14	2	30.85	0	0.00	31.05	2	1,761	0.11%
2019/01/11	6	31.35	0	0.00	31.45	6	1,793	0.33%
2019/01/08	0	0.00	5	31.75	31.55	-5	2,019	-0.25%
2019/01/02	5	31.53	0	0.00	31.50	5	2,637	0.19%
2018/12/28	0	0.00	3	31.82	32.25	-3	2,672	-0.11%
2018/12/26	0	0.00	1	31.05	30.70	-1	2,724	-0.04%
2018/12/25	2	31.10	0	0.00	30.90	2	2,784	0.07%
2018/12/21	4	31.28	0	0.00	31.25	4	2,855	0.14%
2018/12/20	2	31.90	0	0.00	32.00	2	2,850	0.07%
2018/12/19	2	32.30	0	0.00	32.25	2	2,864	0.07%
2018/12/18	0	0.00	1	32.50	32.40	-1	2,876	-0.03%
2018/12/17	1	32.90	25	32.95	32.80	-24	2,886	-0.83%
2018/12/14	0	0.00	7	32.49	32.55	-7	2,873	-0.24%
2018/12/11	0	0.00	2	32.15	32.30	-2	2,860	-0.07%
2018/12/06	0	0.00	1	31.40	31.50	-1	2,850	-0.04%
2018/12/05	4	31.45	2	31.25	31.60	2	2,863	0.07%
2018/12/04	3	32.90	0	0.00	31.95	3	2,855	0.11%
2018/12/03	8	32.64	7	32.50	32.55	1	2,812	0.04%
2018/11/30	7	32.10	3	32.02	32.00	4	2,785	0.14%
2018/11/28	5	31.04	1	31.00	31.20	4	2,746	0.15%
2018/11/27	0	0.00	4	30.41	30.55	-4	2,727	-0.15%
2018/11/26	0	0.00	3	30.13	30.05	-3	2,729	-0.11%
2018/11/23	3	29.58	0	0.00	29.70	3	2,727	0.11%
2018/11/22	1	29.75	0	0.00	29.70	1	2,734	0.04%
2018/11/21	2	29.85	0	0.00	29.95	2	2,731	0.07%
2018/11/19	3	30.53	3	30.57	30.25	0	2,741	0.00%
2018/11/16	3	30.07	2	30.13	30.15	1	2,774	0.04%
2018/11/15	8	29.79	1	29.65	29.70	7	2,769	0.25%
2018/11/14	5	30.70	3	30.52	30.75	2	2,736	0.07%
2018/11/13	8	29.96	1	30.00	29.90	7	2,707	0.26%
2018/11/12	3	29.55	1	29.50	29.50	2	2,696	0.07%
2018/11/09	4	30.05	0	0.00	29.95	4	2,719	0.15%
2018/11/08	4	30.68	0	0.00	30.50	4	2,760	0.14%
2018/11/07	5	31.15	5	31.48	31.15	0	2,754	0.00%
2018/11/06	3	31.10	0	0.00	31.10	3	2,768	0.11%
2018/11/05	0	0.00	1	31.20	31.25	-1	2,775	-0.04%
2018/11/02	0	0.00	3	31.05	31.25	-3	2,787	-0.11%
2018/11/01	9	31.18	4	31.36	31.10	5	2,746	0.18%
2018/10/30	0	0.00	1	31.75	32.05	-1	2,763	-0.04%
2018/10/29	18	31.51	3	31.70	31.70	15	2,740	0.55%
2018/10/26	3	33.33	3	33.20	33.00	0	2,717	0.00%
2018/10/25	11	33.61	2	33.83	33.50	9	2,714	0.33%
2018/10/24	3	34.27	2	34.40	34.30	1	2,694	0.04%
2018/10/23	5	34.74	2	35.33	35.35	3	2,699	0.11%
2018/10/22	10	35.49	4	35.49	35.50	6	2,672	0.22%
2018/10/19	6	36.10	1	36.30	36.20	5	2,646	0.19%
2018/10/17	5	36.39	7	36.24	36.05	-2	2,597	-0.08%
2018/10/16	17	37.07	37	37.99	36.90	-20	2,524	-0.79%
2018/10/15	7	38.48	72	38.59	38.25	-65	2,375	-2.74%
2018/10/12	12	37.06	0	0.00	37.30	12	2,132	0.56%
2018/10/11	17	36.47	7	36.28	36.10	10	2,034	0.49%
2018/10/09	13	36.48	24	36.41	36.90	-11	1,900	-0.58%
2018/10/08	0	0.00	4	35.55	35.40	-4	1,801	-0.22%
2018/10/05	0	0.00	1	35.00	35.15	-1	1,773	-0.06%
2018/10/04	9	35.73	0	0.00	35.95	9	1,759	0.51%
2018/10/03	1	36.20	17	36.16	36.20	-16	1,714	-0.93%
2018/10/01	1	35.55	0	0.00	35.35	1	1,696	0.06%
2018/09/27	10	34.85	13	34.92	34.95	-3	1,708	-0.18%
2018/09/25	1	34.70	0	0.00	34.90	1	1,680	0.06%
2018/09/20	0	0.00	3	33.65	33.45	-3	1,658	-0.18%
2018/09/19	0	0.00	2	33.75	33.65	-2	1,660	-0.12%
2018/09/11	7	33.91	2	34.00	33.65	5	1,641	0.30%
2018/08/31	0	0.00	50	33.90	34.15	-50	1,554	-3.22%
2018/08/29	0	0.00	1	33.90	34.10	-1	1,546	-0.06%
2018/08/28	1	34.30	2	34.35	34.35	-1	1,532	-0.07%
2018/08/24	12	34.58	0	0.00	34.70	12	1,527	0.79%
2018/08/23	0	0.00	17	36.02	35.65	-17	1,512	-1.12%
2018/08/21	0	0.00	1	35.05	35.05	-1	1,446	-0.07%
2018/08/17	0	0.00	2	34.88	34.55	-2	1,433	-0.14%
2018/08/16	2	35.23	0	0.00	35.05	2	1,415	0.14%
2018/08/15	1	35.00	1	35.09	34.90	0	1,377	0.00%
2018/08/14	0	0.00	4	33.74	34.20	-4	1,315	-0.30%
2018/08/13	5	32.91	0	0.00	32.60	5	1,294	0.39%
2018/08/10	4	33.95	0	0.00	33.70	4	1,270	0.31%
2018/08/09	2	34.15	0	0.00	34.15	2	1,287	0.16%
2018/08/07	1	34.50	0	0.00	34.35	1	1,258	0.08%
2018/08/06	0	0.00	2	34.55	34.60	-2	1,196	-0.17%
2018/08/02	1	33.10	0	0.00	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	31.50	0	0.00	31.50	1	1,036	0.10%
2018/07/27	1	32.20	3	32.00	32.20	-2	994	-0.20%
2018/07/26	0	0.00	1	31.90	32.35	-1	960	-0.10%
2018/07/25	1	31.30	0	0.00	31.40	1	952	0.10%
2018/07/24	1	31.70	1	31.40	31.80	0	983	0.00%
2018/07/23	0	0.00	1	30.75	30.85	-1	968	-0.10%
2018/07/19	0	0.00	1	30.45	30.40	-1	1,015	-0.10%
2018/07/17	0	0.00	1	30.40	30.50	-1	1,039	-0.10%
2018/07/13	0	0.00	4	29.76	29.90	-4	1,052	-0.38%
2018/07/12	2	29.25	0	0.00	29.50	2	1,062	0.19%
2018/07/10	1	29.35	0	0.00	29.45	1	1,067	0.09%
2018/07/06	3	29.85	0	0.00	30.00	3	989	0.30%
2018/07/04	2	31.70	0	0.00	31.30	2	942	0.21%
2018/07/03	0	0.00	0	32.00	31.70	0	957	0.00%
2018/06/29	0	0.00	3.4	31.88	33.50	-3.4	966	-0.35%
2018/06/27	0	0.00	1	32.15	32.05	-1	955	-0.10%
2018/06/26	2	32.20	0	0.00	32.05	2	958	0.21%
2018/06/22	1	32.85	0	0.00	32.70	1	988	0.10%
2018/06/19	0	0.00	5	33.70	33.50	-5	1,033	-0.48%
2018/06/15	1	33.60	0	0.00	33.90	1	1,047	0.10%
2018/06/14	2	33.75	0	0.00	33.55	2	1,052	0.19%
2018/06/11	2	33.95	0	0.00	33.95	2	1,145	0.17%
2018/06/08	1	34.00	2	33.95	33.95	-1	1,155	-0.09%
2018/06/07	3	33.95	0	0.00	33.95	3	1,160	0.26%
2018/06/05	1	33.80	0	0.00	33.70	1	1,212	0.08%
2018/05/28	1	33.35	0	0.00	33.55	1	1,341	0.07%
2018/05/22	1	34.00	0	0.00	33.85	1	1,460	0.07%
2018/05/21	0	0.00	1	33.60	33.55	-1	1,486	-0.07%
2018/05/18	2	33.30	0	0.00	33.50	2	1,502	0.13%
2018/05/17	0	0.00	1	33.75	33.50	-1	1,523	-0.07%
2018/05/16	3	34.42	1	34.30	34.20	2	1,508	0.13%
2018/05/11	0	0.00	5	35.25	35.30	-5	1,625	-0.31%
2018/05/09	0	0.00	8	35.30	35.45	-8	1,752	-0.46%
2018/05/07	5	35.50	0	0.00	35.40	5	1,797	0.28%
2018/04/30	0	0.00	1	36.30	36.40	-1	1,834	-0.05%
2018/04/24	2	34.80	0	0.00	35.30	2	1,810	0.11%
2018/04/23	1	34.85	0	0.00	35.00	1	1,810	0.06%
2018/04/18	1	33.75	0	0.00	34.00	1	1,869	0.05%
2018/04/17	2	33.95	0	0.00	33.95	2	1,968	0.10%
2018/04/13	1	34.70	0	0.00	34.80	1	2,126	0.05%
2018/04/12	2	34.55	0	0.00	34.55	2	2,144	0.09%
2018/04/11	1	34.60	0	0.00	34.85	1	2,187	0.05%
2018/04/09	2	34.05	0	0.00	34.10	2	2,237	0.09%
2018/03/30	2	35.03	0	0.00	35.15	2	2,289	0.09%
2018/03/28	2	34.60	0	0.00	34.50	2	2,323	0.09%
2018/03/26	2	34.75	0	0.00	34.70	2	2,313	0.09%
2018/03/23	4	34.83	0	0.00	34.95	4	2,304	0.17%
2018/03/22	0	0.00	5	35.95	35.70	-5	2,286	-0.22%
2018/03/19	3	36.82	2	36.85	36.65	1	2,352	0.04%
2018/03/15	0	0.00	1	36.80	36.95	-1	2,310	-0.04%
2018/03/13	1	36.40	0	0.00	36.40	1	2,347	0.04%
2018/03/09	1	36.45	57	36.19	36.20	-56	2,461	-2.28%
2018/03/06	35	38.09	0	0.00	37.30	35	2,813	1.24%
2018/03/05	1	37.80	5	38.09	37.75	-4	2,827	-0.14%
2018/03/02	0	0.00	5	37.14	37.70	-5	2,780	-0.18%
2018/03/01	0	0.00	50	36.52	37.60	-50	2,768	-1.81%
2018/02/26	0	0.00	1	37.75	37.70	-1	2,747	-0.04%
2018/02/23	0	0.00	7	37.50	37.50	-7	2,721	-0.26%
2018/02/22	1	37.30	3	37.25	37.35	-2	2,684	-0.07%
2018/02/12	1	34.55	0	0.00	34.55	1	2,616	0.04%
2018/02/09	0	0.00	40	33.43	34.50	-40	2,595	-1.54%
2018/02/07	0	0.00	91	34.82	34.60	-91	2,574	-3.53%
2018/02/06	3	34.73	8	34.33	34.65	-5	2,558	-0.20%
2018/02/05	3	37.10	44	36.97	37.10	-41	2,494	-1.64%
2018/02/02	12	38.10	0	0.00	37.90	12	2,475	0.48%
2018/02/01	167	39.66	0	0.00	38.50	167	2,464	6.78%	大買/鉅額交易
2018/01/31	42	38.37	0	0.00	38.65	42	2,352	1.79%
2018/01/30	11	37.89	0	0.00	37.75	11	2,309	0.48%
2018/01/29	12	37.76	10	37.75	37.75	2	2,303	0.09%
2018/01/24	6	37.85	0	0.00	38.00	6	2,282	0.26%
2018/01/23	13	37.16	10	37.20	37.20	3	2,273	0.13%
2018/01/22	5	37.10	0	0.00	36.85	5	2,288	0.22%
2018/01/19	1	37.65	0	0.00	37.75	1	2,289	0.04%
2018/01/18	3	37.72	0	0.00	37.60	3	2,314	0.13%
2018/01/17	1	37.90	0	0.00	37.70	1	2,352	0.04%
2018/01/16	6	38.00	0	0.00	38.15	6	2,372	0.25%
2018/01/15	0	0.00	3	38.45	38.50	-3	2,338	-0.13%
2018/01/12	1	38.90	0	0.00	38.90	1	2,387	0.04%
2018/01/11	13	38.39	7	39.03	39.25	6	2,347	0.26%
2018/01/10	0	0.00	1	38.50	38.50	-1	2,240	-0.04%
2018/01/09	0	0.00	1	37.95	38.00	-1	2,120	-0.05%
2018/01/08	1	37.90	3	37.95	37.40	-2	2,110	-0.09%
2018/01/05	0	0.00	5	37.84	37.80	-5	2,108	-0.24%