裕民 (2606)-兆豐-新營券商分點個股進出

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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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	1	58.80	2	59.80	58.80	-1	11,823	-0.01%
2024/05/30	2	58.80	1	59.70	59.00	1	11,768	0.01%
2024/05/29	1	59.70	23	59.85	59.50	-22	11,788	-0.19%
2024/05/28	23	60.37	11	60.35	60.70	12	11,603	0.10%
2024/05/27	8	58.60	103	58.60	58.70	-95	11,599	-0.82%	大賣/
2024/05/23	3	57.10	0	0.00	57.10	3	11,725	0.03%
2024/05/22	0	0.00	1	58.40	58.30	-1	11,753	-0.01%
2024/05/21	5	57.26	53	57.31	57.30	-48	11,899	-0.40%
2024/05/20	1	57.50	0	0.00	57.90	1	12,095	0.01%
2024/05/17	104.2	59.55	0	0.00	57.80	104.2	12,288	0.85%	大買/鉅額交易
2024/05/16	50	59.18	2	60.65	60.90	48	12,071	0.40%
2024/05/15	11	59.11	5	58.96	58.50	6	11,826	0.05%
2024/05/14	5	61.58	47	61.07	60.70	-42	11,626	-0.36%
2024/05/13	30	63.35	24.3	64.04	60.20	5.7	11,073	0.05%
2024/05/10	35	60.77	28	61.18	61.30	7	9,899	0.07%
2024/05/09	16	59.03	21	59.25	59.00	-5	8,897	-0.06%
2024/05/08	99	58.77	72	59.59	57.10	27	8,408	0.32%
2024/05/07	0	0.00	23	57.25	57.60	-23	7,191	-0.32%
2024/05/06	2.3	55.22	1	55.90	54.80	1.3	6,882	0.02%
2024/05/03	1	55.10	3	55.43	54.80	-2	6,818	-0.03%
2024/05/02	0	0.00	35	54.40	54.30	-35	6,768	-0.52%
2024/04/30	1	54.50	0	0.00	54.20	1	6,801	0.01%
2024/04/29	11	56.39	15	56.03	55.80	-4	6,749	-0.06%
2024/04/26	5	54.60	15	55.40	55.50	-10	6,702	-0.15%
2024/04/25	0	0.00	3	54.00	54.00	-3	6,710	-0.04%
2024/04/24	12	53.99	1	54.10	54.00	11	6,739	0.16%
2024/04/23	0	0.00	1	54.60	54.60	-1	6,706	-0.01%
2024/04/22	4	55.88	1.1	55.21	54.80	2.9	6,731	0.04%
2024/04/19	1	55.00	3	55.90	55.30	-2	6,561	-0.03%
2024/04/17	107	53.77	0	0.00	53.70	107	6,380	1.68%	大買/鉅額交易
2024/04/15	1	56.10	3	56.47	56.40	-2	6,546	-0.03%
2024/04/11	0	0.00	2	55.20	54.60	-2	6,718	-0.03%
2024/04/10	4	54.10	2	54.60	54.20	2	7,046	0.03%
2024/04/09	2	54.25	1	53.40	54.40	1	7,181	0.01%
2024/04/08	3	52.27	0	0.00	52.70	3	7,259	0.04%
2024/04/03	1	52.30	1	52.80	52.50	0	7,290	0.00%
2024/04/02	1	52.90	0	0.00	52.90	1	7,370	0.01%
2024/03/29	2	52.80	0	0.00	53.00	2	7,746	0.03%
2024/03/27	1	52.70	3	53.90	53.90	-2	8,268	-0.02%
2024/03/22	1	54.10	1	54.00	54.30	0	9,212	0.00%
2024/03/21	34	54.37	30	54.20	54.20	4	9,782	0.04%
2024/03/20	52	55.49	0.1	55.70	55.00	52	9,962	0.52%
2024/03/19	0	0.00	2	55.90	56.00	-2	10,054	-0.02%
2024/03/18	0	0.00	1	53.90	53.90	-1	10,106	-0.01%
2024/03/15	4	53.00	4	52.43	52.50	0	10,195	0.00%
2024/03/14	0	0.00	50	53.81	53.80	-50	10,348	-0.48%
2024/03/13	101	54.65	11	54.70	54.20	90	10,633	0.85%	大買/
2024/03/12	3	55.20	6	55.57	55.50	-3	10,958	-0.03%
2024/03/11	2	55.90	51	55.70	56.40	-49	11,508	-0.43%
2024/03/08	0	0.00	1	54.80	54.30	-1	13,559	-0.01%
2024/03/07	1	53.60	0	0.00	53.40	1	14,347	0.01%
2024/03/06	51	54.11	0.2	54.70	54.40	50.8	15,023	0.34%
2024/03/05	0	0.00	48	55.78	55.00	-48	15,174	-0.32%
2024/03/04	0	0.00	5	54.96	55.70	-5	15,190	-0.03%
2024/03/01	48	54.57	0	0.00	54.60	48	15,774	0.30%
2024/02/29	0	0.00	32.3	55.67	55.60	-32.3	15,998	-0.20%
2024/02/27	1	53.20	9	54.38	53.60	-8	15,795	-0.05%
2024/02/26	0	0.00	8	54.58	54.80	-8	15,766	-0.05%
2024/02/23	2	53.65	4	53.95	53.60	-2	15,632	-0.01%
2024/02/22	11	53.49	2	53.30	52.70	9	15,529	0.06%
2024/02/21	8	53.85	12	53.66	53.30	-4	15,338	-0.03%
2024/02/20	1	53.90	12.1	52.93	53.40	-11.1	15,142	-0.07%
2024/02/19	1	49.70	8.1	50.01	50.20	-7.1	14,915	-0.05%
2024/02/15	0	0.00	102	48.69	49.25	-102	14,956	-0.68%	大賣/鉅額交易
2024/02/02	31	47.80	0	0.00	47.90	31	14,928	0.21%
2024/02/01	0	0.00	1	48.60	48.60	-1	14,934	-0.01%
2024/01/31	8	48.07	0	0.00	47.80	8	14,950	0.05%
2024/01/30	2	48.85	1	48.95	48.50	1	14,941	0.01%
2024/01/29	0	0.00	1	49.15	49.30	-1	14,969	-0.01%
2024/01/26	1	48.55	0	0.00	48.20	1	15,072	0.01%
2024/01/25	6	48.22	0	0.00	48.60	6	15,132	0.04%
2024/01/24	0.1	49.20	0	0.00	48.45	0.1	15,121	0.00%
2024/01/23	3	48.73	0	0.00	48.65	3	15,088	0.02%
2024/01/19	0	0.00	5	48.85	48.30	-5	15,095	-0.03%
2024/01/17	2	48.23	0	0.00	47.80	2	15,068	0.01%
2024/01/16	3	48.47	6	49.21	48.45	-3	15,033	-0.02%
2024/01/15	0	0.00	110	50.20	50.00	-110	15,039	-0.73%	大賣/鉅額交易
2024/01/12	1	50.10	9	50.13	50.00	-8	15,155	-0.05%
2024/01/11	4	49.95	0	0.00	49.70	4	15,349	0.03%
2024/01/10	2	50.40	0	0.00	50.30	2	15,379	0.01%
2024/01/09	10	51.51	3	51.70	51.70	7	15,301	0.05%
2024/01/08	22	53.25	24	53.75	53.70	-2	15,130	-0.01%
2024/01/05	97	54.46	85	54.87	54.90	12	15,025	0.08%
2024/01/04	76.2	53.80	40.1	54.44	54.40	36.2	14,758	0.24%
2024/01/03	13	53.04	10	53.50	52.80	3	14,465	0.02%
2024/01/02	110	53.26	14	53.24	52.60	96	14,470	0.66%	大買/
2023/12/29	5	52.30	3	52.23	52.10	2	14,338	0.01%
2023/12/28	54	52.92	100	51.80	51.80	-46	14,388	-0.32%
2023/12/27	16	53.28	12	52.99	52.80	4	14,386	0.03%
2023/12/26	6	52.55	8	52.09	52.60	-2	14,313	-0.01%
2023/12/25	94	52.54	31	50.38	50.40	63	14,156	0.45%
2023/12/22	53	53.41	65	53.81	53.70	-12	14,014	-0.09%
2023/12/21	18	54.03	15	53.61	53.60	3	13,779	0.02%
2023/12/20	0	0.00	1	52.60	52.10	-1	13,365	-0.01%
2023/12/19	69	52.54	0	0.00	51.60	69	13,198	0.52%
2023/12/18	5	52.42	6	53.25	53.00	-1	13,098	-0.01%
2023/12/15	0	0.00	169	51.81	51.60	-169	12,775	-1.32%	大賣/鉅額交易
2023/12/14	67	52.14	20	52.70	51.70	47	12,793	0.37%
2023/12/13	125	52.97	70	52.73	52.70	55	12,866	0.43%	大買/
2023/12/12	57	52.31	61	52.54	52.60	-4	13,404	-0.03%
2023/12/11	65	52.26	66	52.51	52.50	-1	13,526	-0.01%
2023/12/08	3	53.73	27	53.39	53.20	-24	13,354	-0.18%
2023/12/07	3	53.47	21	53.12	53.10	-18	13,060	-0.14%
2023/12/06	112.1	55.02	18	54.69	54.70	94.1	12,717	0.74%	大買/
2023/12/05	120.1	58.04	97	58.46	57.00	23.1	12,129	0.19%	大買/
2023/12/04	9.1	54.95	24.5	55.14	56.90	-15.4	9,925	-0.15%
2023/12/01	22.1	51.04	77.1	51.28	51.80	-55	9,065	-0.61%
2023/11/30	2	48.53	4	49.94	48.35	-2	8,376	-0.02%
2023/11/29	3	48.90	1	48.15	47.90	2	8,206	0.02%
2023/11/28	22	50.12	24	49.92	48.55	-2	8,083	-0.02%
2023/11/27	1	47.90	18.1	48.37	47.80	-17.1	7,400	-0.23%
2023/11/24	2	45.50	15	45.60	45.90	-13	7,117	-0.18%
2023/11/23	6	44.68	5	45.40	44.85	1	7,084	0.01%
2023/11/22	6	44.77	0	0.00	45.20	6	7,048	0.09%
2023/11/20	10	45.08	0	0.00	45.00	10	7,150	0.14%
2023/11/17	1	46.00	5	45.80	45.70	-4	7,258	-0.06%
2023/11/16	3	44.57	1	45.00	45.05	2	7,488	0.03%
2023/11/15	2	44.50	0	0.00	44.70	2	7,968	0.03%
2023/11/14	6	44.43	0	0.00	44.30	6	8,634	0.07%
2023/11/13	5	44.60	0	0.00	44.85	5	8,659	0.06%
2023/11/10	5.1	45.10	0	0.00	45.00	5.1	8,629	0.06%
2023/11/09	1	46.50	0	0.00	46.20	1	8,576	0.01%
2023/11/06	0	0.00	2	47.53	47.50	-2	8,756	-0.02%
2023/11/03	0	0.00	10.1	47.02	47.20	-10.1	8,722	-0.12%
2023/11/02	3	45.90	1	45.45	45.95	2	8,607	0.02%
2023/11/01	1	44.10	0	0.00	44.05	1	8,576	0.01%
2023/10/31	0	0.00	20	44.13	44.30	-20	8,586	-0.23%
2023/10/30	0	0.00	1	44.65	44.60	-1	8,603	-0.01%
2023/10/27	1	44.00	1	43.15	44.15	0	8,584	0.00%
2023/10/25	4	44.85	0	0.00	44.75	4	8,709	0.05%
2023/10/23	7.1	45.62	0.2	45.30	45.20	7	8,736	0.08%
2023/10/20	3	47.08	1	47.30	46.90	2	8,654	0.02%
2023/10/19	3	48.20	14.1	48.14	48.70	-11.1	8,620	-0.13%
2023/10/18	2	46.23	2	46.95	46.20	0	8,414	0.00%
2023/10/17	0	0.00	1	46.50	46.20	-1	8,324	-0.01%
2023/10/16	0.1	46.20	0	0.00	46.10	0.1	8,348	0.00%
2023/10/13	3	47.00	1.1	47.13	46.15	1.9	8,373	0.02%
2023/10/12	0.1	46.15	1	46.80	46.75	-0.9	8,350	-0.01%
2023/10/11	3	46.58	2	47.50	46.35	1	8,339	0.01%
2023/10/06	3	47.05	5.2	47.24	47.35	-2.2	8,251	-0.03%
2023/10/04	1.2	45.48	0	0.00	45.40	1.2	8,133	0.01%
2023/10/03	6	46.07	0	0.00	45.80	6	8,093	0.07%
2023/10/02	2	46.75	0	0.00	46.80	2	8,043	0.02%
2023/09/28	6	48.03	1	49.15	47.85	5	8,094	0.06%
2023/09/27	7	48.31	7	49.07	48.30	0	8,137	0.00%
2023/09/26	2	47.70	0	0.00	47.80	2	8,036	0.02%
2023/09/25	2	48.30	6	48.50	48.40	-4	8,079	-0.05%
2023/09/22	5	48.34	0	0.00	48.30	5	8,089	0.06%
2023/09/21	2	49.80	2	50.80	49.45	0	8,031	0.00%
2023/09/20	36	50.80	5	49.70	49.75	31	7,883	0.39%
2023/09/19	13.1	50.65	7	51.09	50.20	6.1	7,605	0.08%
2023/09/18	4	50.40	7	50.41	50.70	-3	7,397	-0.04%
2023/09/15	5	49.87	41.2	50.20	50.00	-36.2	7,169	-0.50%
2023/09/14	3	46.97	4	46.49	46.90	-1	6,451	-0.02%
2023/09/13	0	0.00	0.6	43.97	44.65	-0.6	6,258	-0.01%
2023/09/12	2	44.73	0	0.00	44.65	2	6,246	0.03%
2023/09/11	1	44.90	1	45.35	44.70	0	6,246	0.00%
2023/09/08	3	46.02	0	0.00	45.75	3	6,222	0.05%
2023/09/07	8	45.16	0	0.00	45.05	8	6,162	0.13%
2023/09/06	2	45.70	2	46.05	45.65	0	6,172	0.00%
2023/09/05	3	47.03	1	46.80	46.45	2	6,160	0.03%
2023/09/04	0.6	46.43	8	46.63	46.65	-7.4	6,133	-0.12%
2023/08/29	4	45.45	1	45.50	45.50	3	6,101	0.05%
2023/08/28	1	44.55	0.1	44.80	44.80	1	6,111	0.02%
2023/08/24	0	0.00	3	45.97	45.75	-3	6,107	-0.05%
2023/08/23	5	47.10	0	0.00	46.65	5	6,043	0.08%
2023/08/22	7	46.38	5	46.53	47.40	2	6,039	0.03%
2023/08/21	48.3	46.76	42	46.05	46.30	6.3	5,782	0.11%
2023/08/18	7.1	46.78	24.2	48.00	49.05	-17.1	5,297	-0.32%
2023/08/17	5	43.05	13.1	44.21	44.60	-8.1	4,597	-0.18%
2023/08/16	2	42.20	0	0.00	42.10	2	4,482	0.04%
2023/08/14	2.1	42.51	0	0.00	42.00	2.1	4,461	0.05%
2023/08/11	2	43.68	1	44.20	44.30	1	4,362	0.02%
2023/08/10	0	0.00	15.1	44.06	43.75	-15.1	4,310	-0.35%
2023/08/09	1	42.80	0	0.00	42.80	1	4,249	0.02%
2023/08/08	0.2	44.45	0	0.00	43.55	0.2	4,268	0.00%
2023/08/07	1	43.00	0	0.00	43.15	1	4,308	0.02%
2023/08/04	2.2	43.55	1	43.80	43.90	1.2	4,372	0.03%
2023/08/02	11.1	43.54	0	0.00	43.50	11.1	4,360	0.25%
2023/07/31	2	43.15	0	0.00	42.50	2	4,403	0.05%
2023/07/28	9	44.77	2.1	44.61	44.05	6.9	4,374	0.16%
2023/07/27	0	0.00	3	42.57	43.20	-3	4,271	-0.07%
2023/07/25	8	41.12	0	0.00	41.25	8	4,314	0.19%
2023/07/24	4	41.08	1	42.05	40.85	3	4,345	0.07%
2023/07/19	1	42.80	2	43.50	42.80	-1	4,354	-0.02%
2023/07/18	4	43.18	1	43.05	43.00	3	4,369	0.07%
2023/07/17	3	43.07	0	0.00	43.40	3	4,338	0.07%
2023/07/14	0.1	44.15	2	44.20	43.80	-1.9	4,340	-0.04%
2023/07/13	2	42.80	0	0.00	42.70	2	4,333	0.05%
2023/07/12	4.1	42.55	0	0.00	42.95	4.1	4,357	0.09%
2023/07/11	1	43.50	0	0.00	43.45	1	4,331	0.02%
2023/07/10	41	43.87	1	43.70	43.50	40	4,397	0.91%
2023/07/07	0.5	45.15	0	0.00	45.00	0.5	4,376	0.01%
2023/07/06	3.5	46.83	0	0.00	45.30	3.5	4,363	0.08%
2023/07/05	0.1	49.75	0.1	49.70	49.75	0	4,279	0.00%
2023/07/04	8.2	49.20	20	49.40	49.30	-11.8	4,326	-0.27%
2023/07/03	0	0.00	10	48.51	48.50	-10	4,524	-0.22%
2023/06/30	2	47.45	3	47.75	47.30	-1	4,536	-0.02%
2023/06/29	2	46.70	5	46.80	47.20	-3	4,500	-0.07%
2023/06/28	4.3	47.44	0	0.00	47.35	4.3	4,520	0.09%
2023/06/27	1	48.55	1	48.45	48.20	0	4,492	0.00%
2023/06/26	1	48.30	0	0.00	48.45	1	4,580	0.02%
2023/06/21	6	48.19	0	0.00	48.10	6	4,574	0.13%
2023/06/20	2	48.65	0	0.00	48.50	2	4,683	0.04%
2023/06/19	5	49.08	0	0.00	48.60	5	4,688	0.11%
2023/06/16	8	49.63	0	0.00	49.45	8	4,670	0.17%
2023/06/15	0	0.00	1	49.40	49.45	-1	4,672	-0.02%
2023/06/14	2	49.70	2	49.95	49.70	0	4,760	0.00%
2023/06/12	0	0.00	1	49.05	49.05	-1	5,046	-0.02%
2023/06/09	2	49.10	0	0.00	49.30	2	5,098	0.04%
2023/06/08	5	50.17	15	50.23	49.60	-10	5,238	-0.19%
2023/06/07	13	49.38	0	0.00	49.30	13	5,326	0.24%
2023/06/06	3	49.35	4	49.45	49.45	-1	5,344	-0.02%
2023/06/05	0	0.00	5	48.75	48.70	-5	5,525	-0.09%
2023/06/01	5	47.65	0	0.00	47.95	5	5,797	0.09%
2023/05/31	6	48.48	0	0.00	48.40	6	5,966	0.10%
2023/05/30	21	49.08	0	0.00	49.05	21	6,381	0.33%
2023/05/29	0	0.00	1	50.00	49.75	-1	6,771	-0.01%
2023/05/26	25.1	49.47	1	49.70	49.05	24.1	7,480	0.32%
2023/05/25	12	51.16	0	0.00	50.80	12	7,598	0.16%
2023/05/23	2	53.70	0	0.00	53.00	2	7,571	0.03%
2023/05/19	0	0.00	3	53.83	53.50	-3	7,625	-0.04%
2023/05/18	2	53.50	0	0.00	53.40	2	7,637	0.03%
2023/05/16	0	0.00	1	53.50	53.40	-1	7,641	-0.01%
2023/05/15	0	0.00	2	53.50	53.00	-2	7,677	-0.03%
2023/05/12	2	53.65	1	54.20	54.30	1	7,672	0.01%
2023/05/11	4	54.95	0	0.00	55.10	4	7,674	0.05%
2023/05/10	0	0.00	3	53.20	55.10	-3	7,665	-0.04%
2023/05/09	0	0.00	5	52.48	52.50	-5	7,599	-0.07%
2023/05/08	0	0.00	3	52.87	52.60	-3	7,622	-0.04%
2023/05/05	3	51.90	1	52.10	51.90	2	7,623	0.03%
2023/05/04	1	53.10	0	0.00	53.30	1	7,607	0.01%
2023/05/03	1	52.60	0	0.00	53.30	1	7,646	0.01%
2023/04/28	0.1	53.60	2	53.70	54.40	-1.9	7,622	-0.02%
2023/04/26	1	52.00	0	0.00	51.90	1	7,601	0.01%
2023/04/25	3	54.20	1	55.60	53.70	2	7,582	0.03%
2023/04/21	0.1	55.70	0	0.00	54.70	0.1	7,611	0.00%
2023/04/20	1	56.10	1	56.90	55.90	0	7,580	0.00%
2023/04/19	0	0.00	1	56.50	56.10	-1	7,634	-0.01%
2023/04/18	3	57.40	0	0.00	56.70	3	7,626	0.04%
2023/04/13	0	0.00	40	55.80	57.10	-40	7,729	-0.52%
2023/04/10	0	0.00	1	58.20	57.00	-1	7,711	-0.01%
2023/04/07	3	57.60	2	57.65	57.60	1	7,673	0.01%
2023/04/06	46	57.45	11	56.71	55.80	35	7,597	0.46%
2023/03/29	1	53.80	0	0.00	53.80	1	8,193	0.01%
2023/03/23	9	54.18	0	0.00	53.80	9	9,429	0.10%
2023/03/22	1	56.10	5	56.10	56.20	-4	9,505	-0.04%
2023/03/21	0	0.00	1	56.80	56.80	-1	9,597	-0.01%
2023/03/20	5	55.80	0	0.00	55.80	5	9,645	0.05%
2023/03/17	1	56.10	0	0.00	56.20	1	9,697	0.01%
2023/03/16	2	58.10	2	58.65	57.10	0	9,642	0.00%
2023/03/15	2	58.40	2	58.45	58.00	0	9,624	0.00%
2023/03/14	1	56.70	5	56.30	57.10	-4	9,519	-0.04%
2023/03/13	6	57.32	15	57.13	57.30	-9	9,596	-0.09%
2023/03/10	16	59.12	1	59.60	58.40	15	9,541	0.16%
2023/03/08	9	59.97	1	59.90	59.50	8	9,632	0.08%
2023/03/06	5	59.70	0	0.00	60.90	5	9,491	0.05%
2023/03/03	1	60.00	18	60.06	60.40	-17	9,645	-0.18%
2023/03/02	23	60.40	11	60.33	60.30	12	9,587	0.13%
2023/03/01	8	58.26	2.2	57.23	57.40	5.8	9,184	0.06%
2023/02/24	9	60.52	11	61.03	61.00	-2	8,786	-0.02%
2023/02/23	0	0.00	15.1	54.68	56.60	-15.1	8,081	-0.19%
2023/02/22	0	0.00	1	51.50	51.50	-1	7,877	-0.01%
2023/02/21	0	0.00	1	50.90	50.90	-1	7,899	-0.01%
2023/02/17	5	50.10	0	0.00	49.80	5	8,339	0.06%
2023/02/09	1	51.90	1	51.90	51.70	0	8,711	0.00%
2023/02/07	0	0.00	1	51.00	51.20	-1	8,809	-0.01%
2023/02/06	0	0.00	2	50.65	50.40	-2	8,846	-0.02%
2023/02/03	0	0.00	1	50.50	50.30	-1	8,854	-0.01%
2023/02/02	1	50.40	2	50.75	50.90	-1	8,866	-0.01%
2023/02/01	3	50.30	3	51.27	50.90	0	8,801	0.00%
2023/01/31	1	50.00	0	0.00	50.50	1	8,733	0.01%
2023/01/30	2	49.30	4	50.43	50.80	-2	8,702	-0.02%
2023/01/17	1	49.20	3	49.87	49.80	-2	8,684	-0.02%
2023/01/16	4	48.69	0	0.00	49.00	4	8,737	0.05%
2023/01/13	0	0.00	1	49.80	49.80	-1	8,691	-0.01%
2023/01/12	0	0.00	7	48.80	49.05	-7	8,699	-0.08%
2023/01/11	0	0.00	2	48.10	47.75	-2	8,642	-0.02%
2023/01/10	1	47.35	0.1	48.20	47.20	0.9	8,655	0.01%
2023/01/09	5	47.15	5	47.51	48.00	0	8,710	0.00%
2023/01/05	0	0.00	1	46.70	46.80	-1	8,777	-0.01%
2023/01/04	3.1	46.10	1	46.55	46.30	2.1	8,838	0.02%
2023/01/03	3	47.37	1	48.65	47.50	2	8,787	0.02%
2022/12/30	1	48.80	0	0.00	48.60	1	8,789	0.01%
2022/12/29	1	48.40	1	49.20	48.70	0	8,907	0.00%
2022/12/28	1	48.55	0	0.00	48.80	1	8,912	0.01%
2022/12/26	2	48.58	1	49.00	49.00	1	8,949	0.01%
2022/12/23	6	50.37	3	50.10	50.10	3	8,926	0.03%
2022/12/22	24	50.98	32	50.27	51.90	-8	8,837	-0.09%
2022/12/21	1	48.70	6	48.79	49.45	-5	8,400	-0.06%
2022/12/20	5	48.05	7	48.87	48.20	-2	8,143	-0.02%
2022/12/19	16	48.53	6	47.95	47.60	10	7,937	0.13%
2022/12/16	5	50.20	0	0.00	49.85	5	7,667	0.07%
2022/12/15	2	49.83	6	49.58	50.50	-4	7,438	-0.05%
2022/12/14	4	46.90	3	47.95	48.20	1	7,511	0.01%
2022/12/13	0	0.00	7	47.92	47.95	-7	7,307	-0.10%
2022/12/12	0	0.00	2	47.30	47.35	-2	7,263	-0.03%
2022/12/09	0	0.00	1.1	47.25	47.25	-1.1	7,285	-0.02%
2022/12/08	1	44.80	1	45.90	45.85	0	7,536	0.00%
2022/12/07	0.1	45.65	0	0.00	45.30	0.1	7,742	0.00%
2022/12/06	7	45.78	0	0.00	45.00	7	7,662	0.09%
2022/12/05	3	46.20	2	46.40	46.25	1	7,609	0.01%
2022/12/02	5	47.42	0	0.00	46.75	5	7,478	0.07%
2022/12/01	0	0.00	3	48.63	48.05	-3	7,426	-0.04%
2022/11/29	0	0.00	1.1	46.50	46.55	-1.1	7,190	-0.02%
2022/11/28	5.1	44.94	1	45.40	45.35	4.1	7,152	0.06%
2022/11/25	0	0.00	4.1	45.93	46.50	-4.1	7,025	-0.06%
2022/11/24	1	44.60	4	44.50	44.50	-3	6,835	-0.04%
2022/11/23	0	0.00	3	43.60	43.30	-3	6,689	-0.04%
2022/11/22	0	0.00	8	42.18	42.35	-8	6,665	-0.12%
2022/11/21	2	41.85	0	0.00	41.70	2	6,653	0.03%
2022/11/18	3	42.75	0	0.00	42.85	3	6,686	0.04%
2022/11/17	0	0.00	20	43.45	43.45	-20	6,635	-0.30%
2022/11/16	2	43.53	4	43.80	43.15	-2	6,589	-0.03%
2022/11/15	4	41.93	6	42.13	42.30	-2	6,364	-0.03%
2022/11/14	3	40.60	0	0.00	41.20	3	6,236	0.05%
2022/11/11	0	0.00	12.1	39.75	39.60	-12.1	6,182	-0.19%
2022/11/10	0	0.00	1	38.50	38.50	-1	6,125	-0.02%
2022/11/09	1	38.25	0	0.00	38.25	1	6,142	0.02%
2022/11/08	0	0.00	1	38.80	38.20	-1	6,163	-0.02%
2022/11/07	1	37.60	1	37.60	37.80	0	6,117	0.00%
2022/11/04	1	36.45	3	36.18	36.65	-2	6,074	-0.03%
2022/11/02	1	35.50	1	35.80	35.25	0	5,945	0.00%
2022/10/31	4	35.11	1	35.55	35.20	3	5,903	0.05%
2022/10/28	1	35.65	0	0.00	35.70	1	5,926	0.02%
2022/10/27	0	0.00	1	36.15	36.35	-1	5,931	-0.02%
2022/10/26	1	35.10	1	35.50	35.50	0	5,976	0.00%
2022/10/25	1	36.10	0	0.00	36.10	1	5,980	0.02%
2022/10/24	0	0.00	9	36.62	36.50	-9	6,043	-0.15%
2022/10/20	2	34.35	1	34.35	35.40	1	6,018	0.02%
2022/10/18	0	0.00	2	35.80	35.40	-2	6,013	-0.03%
2022/10/17	4	34.79	0	0.00	35.35	4	6,185	0.06%
2022/10/14	10	35.75	13	36.30	36.15	-3	6,661	-0.05%
2022/10/13	2	36.30	1	36.25	35.45	1	6,761	0.01%
2022/10/12	1	36.50	0	0.00	36.90	1	6,911	0.01%
2022/10/11	2	38.63	0	0.00	37.75	2	6,919	0.03%
2022/10/07	1	39.85	0	0.00	39.65	1	6,896	0.01%
2022/10/06	0	0.00	1	40.25	40.10	-1	6,862	-0.01%
2022/10/05	2	39.48	0	0.00	39.10	2	6,785	0.03%
2022/10/04	0	0.00	1	38.80	38.75	-1	6,795	-0.01%
2022/10/03	0	0.00	1	37.45	37.35	-1	6,742	-0.01%
2022/09/29	3	37.08	0	0.00	36.80	3	6,750	0.04%
2022/09/28	2	37.48	0	0.00	36.65	2	6,741	0.03%
2022/09/26	4.1	39.17	2	39.70	38.45	2.1	6,742	0.03%
2022/09/23	4	41.08	4	41.35	41.10	0	6,693	0.00%
2022/09/22	10	40.75	3	41.13	40.45	7	6,612	0.11%
2022/09/21	6	41.07	6	41.09	41.10	0	6,460	0.00%
2022/09/19	1	39.15	0	0.00	39.00	1	6,355	0.02%
2022/09/16	2	40.90	0	0.00	41.05	2	6,414	0.03%
2022/09/15	5	41.45	16	41.32	40.55	-11	6,587	-0.17%
2022/09/14	10	40.00	8.1	39.83	39.85	2	6,586	0.03%
2022/09/12	8	37.97	12	37.95	37.90	-4	6,890	-0.06%
2022/09/08	0	0.00	1	36.95	37.00	-1	7,074	-0.01%
2022/09/07	1	36.00	1	36.70	37.20	0	7,174	0.00%
2022/09/05	0	0.00	0.1	37.00	36.70	-0.1	7,274	0.00%
2022/09/02	7	37.35	0	0.00	37.00	7	7,312	0.10%
2022/09/01	0	0.00	2	37.65	37.55	-2	7,339	-0.03%
2022/08/31	1.1	37.62	1	38.00	38.15	0.1	7,394	0.00%
2022/08/29	1	38.25	0	0.00	38.40	1	7,400	0.01%
2022/08/26	2	40.05	0	0.00	40.20	2	7,488	0.03%
2022/08/25	1	40.25	0	0.00	39.95	1	7,530	0.01%
2022/08/23	3	40.13	0	0.00	40.10	3	7,950	0.04%
2022/08/22	1	40.55	0	0.00	40.55	1	8,132	0.01%
2022/08/19	1	42.20	0	0.00	41.95	1	8,296	0.01%
2022/08/18	2.2	42.70	2	43.33	42.85	0.2	8,556	0.00%
2022/08/17	0	0.00	9	42.64	42.40	-9	8,576	-0.10%
2022/08/16	1	41.50	0	0.00	41.50	1	8,654	0.01%
2022/08/15	1	41.55	0	0.00	42.30	1	8,896	0.01%
2022/08/12	1	42.05	9	42.15	42.35	-8	9,009	-0.09%
2022/08/10	2	41.50	1	41.90	41.50	1	9,250	0.01%
2022/08/09	0	0.00	2	41.50	41.30	-2	9,411	-0.02%
2022/08/08	1	40.50	0	0.00	40.90	1	9,665	0.01%
2022/08/05	0	0.00	1	41.30	41.10	-1	9,791	-0.01%
2022/08/03	2	41.03	0	0.00	40.85	2	10,233	0.02%
2022/08/02	13	41.35	1	41.30	41.30	12	10,482	0.11%
2022/08/01	0	0.00	3	42.35	42.60	-3	10,768	-0.03%
2022/07/27	1	42.05	4	42.61	42.70	-3	11,486	-0.03%
2022/07/26	5	41.50	1	41.65	42.15	4	11,592	0.03%
2022/07/25	2	41.83	0	0.00	42.10	2	11,855	0.02%
2022/07/22	33	43.38	1	43.30	42.85	32	12,103	0.26%
2022/07/21	3	44.08	7	43.94	43.30	-4	12,295	-0.03%
2022/07/20	2	42.15	6	42.21	41.45	-4	12,072	-0.03%
2022/07/19	2	41.25	4.1	41.25	41.50	-2.1	12,205	-0.02%
2022/07/18	0	0.00	5	40.05	40.15	-5	12,501	-0.04%
2022/07/15	2	38.88	0	0.00	38.75	2	13,161	0.02%
2022/07/14	1	38.70	2	39.40	39.80	-1	14,468	-0.01%
2022/07/13	3.1	39.23	0	0.00	38.70	3.1	14,784	0.02%
2022/07/12	7	38.84	0	0.00	38.15	7	14,888	0.05%
2022/07/08	5	40.56	5.1	40.53	40.60	-0.1	15,246	0.00%
2022/07/07	4	39.33	4	39.45	39.45	0	15,220	0.00%
2022/07/06	2	39.20	0	0.00	39.05	2	15,215	0.01%
2022/07/05	11.1	40.34	13	39.88	40.35	-2	15,211	-0.01%
2022/07/04	2	38.95	1	40.00	39.55	1	15,179	0.01%
2022/07/01	5	40.27	1	41.70	38.90	4	15,157	0.03%
2022/06/30	5	41.20	2	41.10	41.05	3	15,084	0.02%
2022/06/29	4	42.30	0	0.00	42.30	4	15,036	0.03%
2022/06/28	1	42.50	1	43.50	43.50	0	14,977	0.00%
2022/06/27	4.6	43.41	2	44.25	43.65	2.6	14,966	0.02%
2022/06/24	6	45.13	2	44.80	44.45	4	14,805	0.03%
2022/06/23	1	43.95	12	43.70	43.85	-11	14,697	-0.07%
2022/06/22	5	46.93	3	47.03	45.50	2	14,558	0.01%
2022/06/21	2	47.95	1	49.00	47.95	1	14,233	0.01%
2022/06/20	2	48.93	4	48.70	48.00	-2	13,989	-0.01%
2022/06/17	0.1	52.00	22	51.56	51.80	-22	13,700	-0.16%
2022/06/16	3	53.60	0	0.00	52.40	3	13,487	0.02%
2022/06/15	2	54.95	1	56.20	54.60	1	13,433	0.01%
2022/06/14	1	55.70	0	0.00	55.60	1	13,477	0.01%
2022/06/13	2	56.00	13	56.57	56.50	-11	13,726	-0.08%
2022/06/09	2	57.60	1	58.40	58.20	1	14,520	0.01%
2022/06/08	4.1	58.25	6	58.28	58.30	-1.9	14,847	-0.01%
2022/06/07	6	58.07	2	58.00	57.80	4	15,624	0.03%
2022/06/06	3	58.80	0	0.00	58.50	3	15,684	0.02%
2022/06/02	0.1	59.70	1	59.50	59.30	-0.9	15,670	-0.01%
2022/06/01	1	59.50	1	59.00	59.50	0	15,733	0.00%
2022/05/31	15	59.65	4	59.20	59.00	11	15,703	0.07%
2022/05/30	5	61.68	0	0.00	61.50	5	15,495	0.03%
2022/05/27	0	0.00	3	62.53	62.80	-3	15,313	-0.02%
2022/05/26	10	61.78	6	62.68	61.20	4	15,150	0.03%
2022/05/24	10	61.67	9	61.56	61.10	1	15,143	0.01%
2022/05/23	2	61.65	5.1	61.00	61.30	-3.1	15,342	-0.02%
2022/05/20	2.1	59.20	1.1	59.99	59.00	1.1	15,223	0.01%
2022/05/19	6.1	57.52	3	57.60	57.50	3.1	15,237	0.02%
2022/05/18	5	59.50	3	59.20	59.20	2	15,152	0.01%
2022/05/17	4	59.88	6	59.40	59.40	-2	15,086	-0.01%
2022/05/16	22	59.14	22	60.62	61.40	0	14,984	0.00%
2022/05/13	4	60.78	4	60.73	60.50	0	14,742	0.00%
2022/05/12	0	0.00	1	60.00	60.00	-1	14,645	-0.01%
2022/05/11	5	62.66	0	0.00	62.70	5	14,408	0.03%
2022/05/10	1	65.20	7	64.71	64.70	-6	14,364	-0.04%
2022/05/09	5	65.60	4	66.23	63.10	1	14,165	0.01%
2022/05/06	22	65.43	27	65.70	66.00	-5	13,914	-0.04%
2022/05/05	5	64.34	9	65.62	65.30	-4	13,608	-0.03%
2022/05/04	17	65.04	24	64.48	64.20	-7	13,444	-0.05%
2022/05/03	26	64.04	26	63.34	63.40	0	13,257	0.00%
2022/04/29	3	64.80	13	64.66	64.20	-10	13,166	-0.08%
2022/04/28	15	63.70	18	63.13	62.00	-3	12,901	-0.02%
2022/04/27	8	64.75	11	64.24	64.50	-3	12,636	-0.02%
2022/04/26	30	64.69	10	65.00	62.80	20	12,335	0.16%
2022/04/25	35	65.66	17	65.83	66.30	18	12,021	0.15%
2022/04/22	17	68.61	23	69.02	69.10	-6	11,733	-0.05%
2022/04/21	12	67.92	22.2	69.04	69.50	-10.2	11,261	-0.09%
2022/04/20	15.2	67.83	21.2	67.53	65.90	-6	10,553	-0.06%
2022/04/19	1	64.80	15	64.19	64.80	-14	9,265	-0.15%
2022/04/18	17	62.30	18	61.73	62.10	-1	8,963	-0.01%
2022/04/15	5.2	61.20	5.5	62.04	62.30	-0.3	8,829	0.00%
2022/04/14	2	59.80	3	59.53	59.80	-1	8,508	-0.01%
2022/04/13	2.3	58.50	0	0.00	58.10	2.3	8,484	0.03%
2022/04/12	0.1	56.70	0	0.00	57.10	0.1	8,474	0.00%
2022/04/08	0	0.00	2	57.20	57.30	-2	8,519	-0.02%
2022/04/07	0.1	56.10	0.2	57.80	56.10	-0.2	8,560	0.00%
2022/04/06	1	58.00	0	0.00	58.00	1	8,554	0.01%
2022/04/01	0	0.00	1.5	59.39	59.90	-1.5	8,629	-0.02%
2022/03/30	1	59.60	0	0.00	59.80	1	8,858	0.01%
2022/03/25	4	59.65	4	59.25	59.20	0	10,155	0.00%
2022/03/23	4.3	61.81	4	62.15	61.80	0.3	10,790	0.00%
2022/03/22	3	61.93	0	0.00	61.60	3	10,930	0.03%
2022/03/21	1.1	61.60	0	0.00	62.40	1.1	11,120	0.01%
2022/03/18	5	61.92	0	0.00	61.70	5	11,220	0.04%
2022/03/17	4	62.55	3	63.53	63.40	1	11,268	0.01%
2022/03/16	25	63.15	29	63.72	61.60	-4	11,267	-0.04%
2022/03/15	19.2	65.03	6	64.87	62.50	13.2	11,099	0.12%
2022/03/14	11	66.83	21	66.91	67.20	-10	11,077	-0.09%
2022/03/11	13.3	64.43	11	64.65	65.10	2.3	10,840	0.02%
2022/03/10	7	64.57	12.3	64.62	65.60	-5.3	10,814	-0.05%
2022/03/09	3	60.63	3	60.10	59.80	0	10,174	0.00%
2022/03/08	1	60.30	0	0.00	59.10	1	10,330	0.01%
2022/03/07	0	0.00	1	61.40	60.60	-1	10,318	-0.01%
2022/03/04	5	61.80	4	62.03	61.50	1	10,302	0.01%
2022/03/03	0.1	61.80	8	61.75	61.80	-8	10,289	-0.08%
2022/03/02	3	60.30	3	61.30	60.30	0	10,282	0.00%
2022/03/01	0	0.00	4	60.93	61.00	-4	10,362	-0.04%
2022/02/25	3	61.93	4	61.03	60.50	-1	10,445	-0.01%
2022/02/24	3	60.30	5	60.40	59.90	-2	10,301	-0.02%
2022/02/23	10	61.42	8	62.40	61.50	2	10,203	0.02%
2022/02/22	10	61.40	9	61.74	60.30	1	9,947	0.01%
2022/02/21	2.1	61.15	9	61.44	61.10	-7	9,883	-0.07%
2022/02/18	0	0.00	1	61.00	60.90	-1	9,838	-0.01%
2022/02/17	5	59.50	0	0.00	59.70	5	9,848	0.05%
2022/02/15	0	0.00	1	59.70	59.40	-1	9,999	-0.01%
2022/02/14	4	59.30	0	0.00	58.60	4	10,179	0.04%
2022/02/11	4	59.65	1.1	59.48	59.90	2.9	10,341	0.03%
2022/02/10	3.4	59.42	18.1	59.64	59.70	-14.7	10,690	-0.14%
2022/02/09	6	57.87	11	58.49	58.30	-5	10,695	-0.05%
2022/02/08	0	0.00	13	57.44	57.90	-13	10,744	-0.12%
2022/02/07	3	55.10	26	54.96	56.80	-23	10,889	-0.21%
2022/01/26	0	0.00	2	53.40	53.10	-2	11,253	-0.02%
2022/01/25	8	53.14	2	52.10	52.10	6	11,378	0.05%
2022/01/24	0.1	54.80	0	0.00	54.80	0.1	11,476	0.00%
2022/01/21	0.1	55.40	0	0.00	54.80	0.1	11,632	0.00%
2022/01/19	13.5	56.42	2	55.80	55.20	11.5	11,905	0.10%
2022/01/18	2	57.50	5	57.70	57.60	-3	12,050	-0.02%
2022/01/17	10	57.20	0	0.00	57.40	10	12,348	0.08%
2022/01/14	5	56.70	11	57.96	58.20	-6	12,809	-0.05%
2022/01/12	15	57.57	0	0.00	57.00	15	13,150	0.11%
2022/01/11	10.1	58.45	16	58.68	58.30	-6	13,349	-0.04%
2022/01/10	14.5	58.11	0	0.00	58.10	14.5	13,970	0.10%
2022/01/07	1	59.80	3	59.10	58.80	-2	14,396	-0.01%
2022/01/06	1	60.00	0	0.00	60.00	1	15,431	0.01%
2022/01/04	2	61.10	1	60.20	60.60	1	17,433	0.01%
2022/01/03	2	59.40	4	59.95	60.00	-2	19,950	-0.01%
2021/12/30	1	60.60	2	60.20	60.40	-1	20,752	0.00%
2021/12/29	4	61.33	6	61.57	61.10	-2	21,392	-0.01%
2021/12/28	10	62.15	8	61.16	61.00	2	22,378	0.01%
2021/12/27	1	61.40	5	61.64	61.20	-4	23,881	-0.02%
2021/12/24	12	62.99	9.1	62.49	62.00	2.9	25,225	0.01%
2021/12/23	4	64.08	3	64.20	63.00	1	25,739	0.00%
2021/12/22	6	64.07	3	64.03	64.30	3	25,689	0.01%
2021/12/21	0	0.00	6.6	63.01	63.70	-6.6	25,369	-0.03%
2021/12/20	8	60.91	9	60.86	60.40	-1	24,862	0.00%
2021/12/17	0	0.00	5	61.18	60.80	-5	24,709	-0.02%
2021/12/16	7	59.54	4	59.93	59.70	3	24,393	0.01%
2021/12/15	2	59.95	12	59.41	60.00	-10	24,326	-0.04%
2021/12/14	0	0.00	1	60.00	58.30	-1	24,183	0.00%
2021/12/13	1	59.00	0	0.00	60.30	1	24,095	0.00%
2021/12/10	0	0.00	2	60.50	60.10	-2	24,122	-0.01%
2021/12/09	14	60.96	14	59.96	60.40	0	24,195	0.00%
2021/12/08	11	60.75	12	61.60	60.60	-1	24,358	0.00%
2021/12/07	0.1	59.10	5.2	58.63	59.30	-5.1	24,014	-0.02%
2021/12/06	13	58.00	3	58.23	57.50	10	23,920	0.04%
2021/12/03	2	56.70	2	56.20	56.20	0	23,755	0.00%
2021/12/02	7.2	56.56	20.5	56.35	56.40	-13.3	23,998	-0.06%
2021/12/01	0	0.00	6	54.45	55.00	-6	23,914	-0.03%
2021/11/30	1	54.00	6	54.30	53.90	-5	24,170	-0.02%
2021/11/29	1.5	52.63	22	53.01	52.50	-20.5	24,393	-0.08%
2021/11/26	18	52.69	2	51.90	52.00	16	24,668	0.06%
2021/11/25	6	54.07	1	54.30	54.20	5	24,831	0.02%
2021/11/24	0	0.00	22	54.54	55.00	-22	25,196	-0.09%
2021/11/23	5.3	52.62	3	53.23	52.90	2.3	25,350	0.01%
2021/11/22	11	53.28	22	53.53	53.30	-11	25,787	-0.04%
2021/11/19	11	52.40	1	52.50	52.30	10	26,379	0.04%
2021/11/18	6	52.55	10	53.70	53.50	-4	27,876	-0.01%
2021/11/17	20	53.58	0	0.00	53.10	20	27,980	0.07%
2021/11/16	31	55.34	38	54.98	54.80	-7	28,225	-0.02%
2021/11/15	0	0.00	6	54.28	54.20	-6	28,822	-0.02%
2021/11/11	24	55.44	5	55.90	54.60	19	29,109	0.07%
2021/11/10	3	57.23	2	57.20	56.80	1	29,053	0.00%
2021/11/09	6	57.07	23	56.68	56.50	-17	29,003	-0.06%
2021/11/08	1.1	54.71	9	55.21	55.20	-8	28,746	-0.03%
2021/11/04	1	53.10	6	54.63	53.10	-5	28,843	-0.02%
2021/11/03	24	54.58	13	54.68	53.90	11	28,869	0.04%
2021/11/02	7.1	52.96	0	0.00	52.70	7.1	28,987	0.02%
2021/11/01	2	52.30	3	52.37	52.10	-1	28,983	0.00%
2021/10/29	2.2	51.85	1	52.00	52.60	1.2	28,909	0.00%
2021/10/28	1.3	51.01	0	0.00	51.30	1.3	28,915	0.00%
2021/10/27	3	51.70	7	51.67	51.70	-4	29,021	-0.01%
2021/10/26	5	52.12	1	52.90	53.20	4	29,449	0.01%
2021/10/25	2	51.65	3	53.20	53.20	-1	29,733	0.00%
2021/10/22	25.7	53.29	33	52.18	52.00	-7.3	29,803	-0.02%
2021/10/21	13	56.45	6	57.17	55.80	7	29,602	0.02%
2021/10/20	1	56.70	1	57.60	56.00	0	29,630	0.00%
2021/10/19	49	56.55	45	56.32	56.50	4	29,940	0.01%
2021/10/18	48	56.39	37	56.13	56.60	11	30,269	0.04%
2021/10/15	10	60.43	7	60.53	60.50	3	30,171	0.01%
2021/10/14	36	60.19	597	58.96	60.00	-561	30,170	-1.86%	大賣/鉅額交易
2021/10/13	25	63.58	19	66.22	61.90	6	29,532	0.02%
2021/10/12	30	68.60	48	69.25	65.70	-18	30,230	-0.06%
2021/10/08	155	72.76	101	72.03	72.90	54	30,745	0.18%	大買/大賣/
2021/10/07	0	0.00	33.2	70.95	72.10	-33.2	29,252	-0.11%
2021/10/06	8	65.88	25	65.45	65.60	-17	29,263	-0.06%
2021/10/05	16	63.93	17	64.02	66.00	-1	29,145	0.00%
2021/10/04	61	64.78	29	65.32	65.90	32	28,809	0.11%
2021/10/01	21	67.49	13	65.22	62.90	8	28,252	0.03%
2021/09/30	2	66.00	43.1	65.36	68.60	-41.1	27,943	-0.15%
2021/09/29	13	63.39	9	64.34	62.40	4	28,571	0.01%
2021/09/28	7	62.26	0	0.00	62.30	7	29,643	0.02%
2021/09/27	8	64.65	3	64.10	63.90	5	31,156	0.02%
2021/09/24	12	64.73	31	65.13	65.00	-19	34,992	-0.05%
2021/09/23	0	0.00	12.1	63.88	64.00	-12.1	37,296	-0.03%
2021/09/22	10	61.80	0	0.00	62.00	10	39,665	0.03%
2021/09/17	5	63.50	3	63.93	63.50	2	42,413	0.00%
2021/09/16	3	63.20	0	0.00	63.50	3	44,810	0.01%
2021/09/15	23	64.05	24	64.00	63.90	-1	47,675	0.00%
2021/09/14	23	64.84	34	64.44	63.60	-11	49,222	-0.02%
2021/09/13	1	65.50	3	64.87	63.90	-2	52,959	0.00%
2021/09/10	10	61.80	10	62.60	62.90	0	53,114	0.00%
2021/09/09	6	62.13	3	61.50	61.70	3	53,750	0.01%
2021/09/08	16	62.13	6	62.53	62.90	10	54,643	0.02%
2021/09/07	9	63.89	21	62.93	61.70	-12	55,285	-0.02%
2021/09/06	30	63.02	24	62.28	61.60	6	55,658	0.01%
2021/09/03	18	64.73	4	64.40	63.80	14	56,174	0.02%
2021/09/02	11	65.55	8	66.04	67.20	3	56,309	0.01%
2021/09/01	16	68.28	19	66.58	65.80	-3	56,476	-0.01%
2021/08/31	21	70.55	24	69.74	69.30	-3	56,856	-0.01%
2021/08/30	22	73.06	14.1	73.31	70.90	8	57,079	0.01%
2021/08/27	9.1	71.59	0	0.00	70.20	9.1	57,053	0.02%
2021/08/26	241	73.72	21	73.34	72.90	220	57,307	0.38%	大買/鉅額交易
2021/08/25	128	72.96	28.3	73.21	74.00	99.8	58,239	0.17%	大買/
2021/08/24	295.1	73.71	24	73.01	72.80	271.1	58,124	0.47%	大買/鉅額交易
2021/08/23	0	0.00	11	70.02	70.10	-11	57,448	-0.02%
2021/08/20	6	62.57	15	62.86	63.80	-9	58,353	-0.02%
2021/08/19	31	62.26	24.1	63.50	60.40	6.9	59,070	0.01%
2021/08/18	16.1	60.00	29	59.66	62.40	-12.9	59,461	-0.02%
2021/08/17	6	59.05	13	59.79	57.10	-7	60,462	-0.01%
2021/08/16	2	60.15	0	0.00	58.80	2	61,044	0.00%
2021/08/13	5	62.26	6	63.12	61.20	-1	61,556	0.00%
2021/08/12	4	62.05	5	61.94	62.60	-1	62,214	0.00%
2021/08/11	7	61.04	3	62.20	61.20	4	62,923	0.01%
2021/08/10	5	63.60	4	63.38	62.30	1	62,981	0.00%
2021/08/09	9	64.06	5	64.68	63.00	4	63,482	0.01%
2021/08/06	29	65.32	32	65.96	64.20	-3	63,902	0.00%
2021/08/05	3	64.40	3	63.20	63.10	0	63,763	0.00%
2021/08/04	0	0.00	1	64.10	64.00	-1	63,876	0.00%
2021/08/03	1	64.90	1	64.50	63.90	0	64,567	0.00%
2021/08/02	5	63.76	18	63.04	64.50	-13	65,142	-0.02%
2021/07/30	28	65.40	14	66.13	62.60	14	65,383	0.02%
2021/07/29	9.1	65.46	19	66.06	67.20	-10	65,268	-0.02%
2021/07/28	4	61.95	14	63.66	62.30	-10	65,495	-0.02%
2021/07/27	6.2	63.33	9	64.43	62.00	-2.9	65,896	0.00%
2021/07/26	11	66.04	6	66.88	64.10	5	67,139	0.01%
2021/07/23	21.1	66.10	32	67.04	67.00	-11	67,620	-0.02%
2021/07/22	50	64.50	48	64.98	64.90	2	67,897	0.00%
2021/07/21	22	65.81	13	67.60	65.00	9	68,700	0.01%
2021/07/20	18.1	68.41	13	68.84	67.90	5.1	69,019	0.01%
2021/07/19	9	71.17	2	71.55	70.60	7	69,684	0.01%
2021/07/16	120	73.40	142	73.18	71.00	-22	70,256	-0.03%	大買/大賣/
2021/07/15	77	71.93	59	72.42	73.90	18	69,495	0.03%
2021/07/14	44.1	68.39	50	69.07	67.20	-6	69,104	-0.01%
2021/07/13	68	68.95	69	68.74	69.50	-1	68,429	0.00%
2021/07/12	37	73.19	39	73.18	71.80	-2	67,993	0.00%
2021/07/09	24.1	73.19	17	73.72	72.10	7.1	67,505	0.01%
2021/07/08	69	75.35	62	76.39	76.00	7	67,084	0.01%
2021/07/07	52	77.19	44	77.51	75.60	8	66,212	0.01%
2021/07/06	94	78.83	92	77.97	77.00	2	65,280	0.00%
2021/07/05	38.1	79.66	57	78.55	78.00	-19	64,163	-0.03%
2021/07/02	90	88.02	111.2	87.36	84.50	-21.2	62,931	-0.03%	大賣/
2021/07/01	210	91.74	188	91.54	88.70	22	61,490	0.04%	大買/大賣/
2021/06/30	88	86.86	106	87.56	89.10	-18	57,706	-0.03%	大賣/
2021/06/29	136	85.90	120.1	85.65	83.00	15.9	55,515	0.03%	大買/大賣/
2021/06/28	132.1	83.32	128	83.87	85.00	4.1	53,345	0.01%	大買/大賣/
2021/06/25	72.1	80.27	56	80.48	79.00	16.1	50,615	0.03%
2021/06/24	68.2	78.08	65	78.36	77.70	3.2	48,291	0.01%
2021/06/23	52	76.50	26	75.69	74.50	26	45,419	0.06%
2021/06/22	86	81.57	81.1	82.02	82.70	4.9	43,824	0.01%
2021/06/21	2	75.60	7	75.60	75.60	-5	40,035	-0.01%
2021/06/18	19	66.21	30	67.84	68.80	-11	39,777	-0.03%
2021/06/17	10	61.28	23	61.74	62.60	-13	39,449	-0.03%
2021/06/16	20	60.69	9	59.91	58.60	11	38,616	0.03%
2021/06/15	13	60.84	9	60.74	61.20	4	37,964	0.01%
2021/06/11	1	57.70	22	58.11	58.30	-21	37,224	-0.06%
2021/06/09	18	55.39	17	54.85	55.10	1	36,302	0.00%
2021/06/08	10	58.69	12	59.07	57.20	-2	35,860	-0.01%
2021/06/07	3	57.13	7	56.20	57.20	-4	35,212	-0.01%
2021/06/04	22	60.00	84	60.49	59.00	-62	34,757	-0.18%
2021/06/03	16	62.43	16	62.21	61.30	0	34,450	0.00%
2021/06/02	43	62.59	52.6	63.40	61.60	-9.6	34,207	-0.03%
2021/06/01	16	59.62	9	60.46	61.00	7	32,922	0.02%
2021/05/31	42	61.44	36	61.03	59.80	6	32,520	0.02%
2021/05/28	26	59.34	59	60.26	60.40	-33	31,635	-0.10%
2021/05/27	61	59.17	23	59.17	58.30	38	30,551	0.12%
2021/05/26	52	57.75	30	57.11	57.10	22	29,473	0.07%
2021/05/25	93	57.30	27	56.26	57.50	66	28,382	0.23%
2021/05/24	15	53.77	25	54.89	55.90	-10	26,966	-0.04%
2021/05/21	9	48.46	32	50.31	50.90	-23	26,332	-0.09%
2021/05/20	78	49.86	48	50.41	46.35	30	25,730	0.12%
2021/05/19	14	50.69	8	49.38	51.10	6	24,989	0.02%
2021/05/18	5	46.18	1	47.50	47.65	4	24,375	0.02%
2021/05/17	3	45.03	11	43.70	43.35	-8	24,091	-0.03%
2021/05/14	11	49.63	7	49.26	47.45	4	23,447	0.02%
2021/05/13	8	53.10	15	52.75	52.70	-7	22,766	-0.03%
2021/05/12	22.1	60.59	6	60.63	58.50	16.1	22,337	0.07%
2021/05/11	19	66.74	10	66.91	65.00	9	22,097	0.04%
2021/05/10	20	67.47	38	66.93	67.80	-18	21,344	-0.08%
2021/05/07	15	63.61	3	62.60	64.80	12	20,635	0.06%
2021/05/06	3	63.50	9	62.64	62.90	-6	20,145	-0.03%
2021/05/05	7	63.23	20	62.65	61.90	-13	19,705	-0.07%
2021/05/04	30	67.21	9	68.50	63.20	21	18,995	0.11%
2021/05/03	29	72.41	35	73.47	70.20	-6	18,251	-0.03%
2021/04/29	11	65.54	28	68.05	70.20	-17	16,779	-0.10%
2021/04/28	16	69.93	18	69.36	68.00	-2	16,142	-0.01%
2021/04/27	65	70.97	51	71.17	69.00	14	15,420	0.09%
2021/04/26	13	64.08	40.1	65.05	67.90	-27.1	14,104	-0.19%
2021/04/23	34	62.41	11.2	63.57	61.80	22.9	13,310	0.17%
2021/04/22	16.2	64.48	9	65.01	63.70	7.2	12,385	0.06%
2021/04/21	12	61.80	7.9	61.41	61.90	4.1	11,585	0.04%
2021/04/20	23	56.38	14	56.16	56.30	9	10,663	0.08%
2021/04/19	24	50.05	24	51.74	52.40	0	9,741	0.00%
2021/04/16	6	44.64	11	45.25	47.65	-5	9,682	-0.05%
2021/04/15	1	43.85	0	0.00	43.35	1	9,396	0.01%
2021/04/14	5	43.70	0	0.00	44.00	5	9,501	0.05%
2021/04/13	0	0.00	7	44.36	43.00	-7	9,410	-0.07%
2021/04/12	3	42.50	4	43.40	42.50	-1	9,563	-0.01%
2021/04/09	0	0.00	6	41.00	41.85	-6	9,633	-0.06%
2021/04/08	5	43.00	1	43.25	42.85	4	9,609	0.04%
2021/04/07	15	41.97	0.3	41.60	42.05	14.7	9,684	0.15%
2021/04/06	0.3	42.65	3	43.00	42.05	-2.7	10,351	-0.03%
2021/04/01	1	41.25	7	42.45	42.35	-6	10,740	-0.06%
2021/03/31	5	39.86	1	40.80	41.30	4	10,602	0.04%
2021/03/30	0	0.00	15	39.33	39.55	-15	10,389	-0.14%
2021/03/29	0	0.00	6	39.11	39.40	-6	10,483	-0.06%
2021/03/26	0	0.00	3	37.85	37.90	-3	11,037	-0.03%
2021/03/25	2	37.60	20	37.70	37.35	-18	11,832	-0.15%
2021/03/24	0	0.00	28	38.81	38.75	-28	12,308	-0.23%
2021/03/23	35	38.88	30	38.57	38.80	5	12,204	0.04%
2021/03/22	16	38.97	13	39.41	39.00	3	12,070	0.02%
2021/03/19	3	38.10	2	38.18	37.70	1	11,858	0.01%
2021/03/18	20	38.03	3	38.30	38.00	17	11,738	0.14%
2021/03/17	15	37.28	0	0.00	37.65	15	11,566	0.13%
2021/03/15	1	37.90	2	37.28	37.75	-1	11,624	-0.01%
2021/03/12	0	0.00	2	36.70	36.70	-2	11,686	-0.02%
2021/03/11	0	0.00	1	36.10	36.40	-1	11,654	-0.01%
2021/03/10	2	36.65	4	36.70	36.50	-2	11,607	-0.02%
2021/03/09	1	35.70	3	36.58	36.70	-2	11,573	-0.02%
2021/03/08	4	36.51	2	37.58	35.50	2	11,480	0.02%
2021/03/05	6	36.05	0	0.00	36.00	6	11,213	0.05%
2021/03/02	0	0.00	80	33.63	33.60	-80	11,075	-0.72%
2021/02/23	2	35.35	0	0.00	35.10	2	11,178	0.02%
2021/02/19	5	35.30	1	35.00	35.15	4	11,105	0.04%
2021/02/18	1	35.10	7	34.38	35.25	-6	11,037	-0.05%
2021/02/17	0	0.00	10	33.10	33.15	-10	10,811	-0.09%
2021/02/05	10	32.05	0	0.00	32.50	10	10,788	0.09%
2021/02/02	1	31.80	0	0.00	33.00	1	10,856	0.01%
2021/02/01	0	0.00	10	32.25	32.05	-10	10,888	-0.09%
2021/01/29	12	31.64	0	0.00	31.25	12	10,869	0.11%
2021/01/28	1	32.45	1	32.60	32.40	0	10,763	0.00%
2021/01/26	0	0.00	1	34.10	33.60	-1	10,666	-0.01%
2021/01/25	6	34.40	0	0.00	34.30	6	10,635	0.06%
2021/01/22	1	34.55	4	34.18	34.35	-3	10,595	-0.03%
2021/01/21	5	34.07	5	34.38	33.50	0	10,546	0.00%
2021/01/20	4	34.16	1	34.50	33.50	3	10,467	0.03%
2021/01/19	2	34.65	3	35.05	35.25	-1	10,383	-0.01%
2021/01/18	1	33.60	2	34.23	34.70	-1	10,359	-0.01%
2021/01/15	2	35.10	4	35.25	34.95	-2	10,260	-0.02%
2021/01/14	7	36.94	10	37.01	36.70	-3	10,091	-0.03%
2021/01/13	6	36.05	13	36.43	36.00	-7	9,885	-0.07%
2021/01/12	89	36.18	7	37.44	35.55	82	9,816	0.84%
2021/01/11	3	37.72	18	37.87	37.40	-15	9,620	-0.16%
2021/01/08	0	0.00	1	35.80	35.80	-1	9,343	-0.01%
2021/01/07	7	34.85	10	34.86	34.80	-3	9,238	-0.03%
2021/01/06	5	36.41	20	36.60	35.75	-15	9,102	-0.16%
2021/01/05	16	37.97	8	37.36	37.15	8	8,961	0.09%
2021/01/04	1	36.75	7	37.08	36.70	-6	8,698	-0.07%
2020/12/31	4	37.05	4	37.45	36.90	0	8,539	0.00%
2020/12/30	7	36.41	3	36.48	36.95	4	8,477	0.05%
2020/12/29	23	37.86	12	38.31	36.90	11	8,518	0.13%
2020/12/28	9	37.09	26	37.26	37.15	-17	7,947	-0.21%
2020/12/25	10	34.92	8	34.91	35.00	2	7,362	0.03%
2020/12/24	15	35.06	12	34.25	34.20	3	7,220	0.04%
2020/12/23	26	34.55	16	33.58	34.65	10	7,166	0.14%
2020/12/22	5	36.24	58	35.76	34.35	-53	6,956	-0.76%
2020/12/21	42	35.85	39	36.23	36.65	3	6,260	0.05%
2020/12/18	33	33.50	56	33.76	34.00	-23	5,401	-0.43%
2020/12/17	16	32.19	5	32.20	32.50	11	4,813	0.23%
2020/12/16	0	0.00	2	32.00	32.20	-2	4,752	-0.04%
2020/12/15	32	31.91	2	33.00	31.60	30	4,656	0.64%
2020/12/14	3	31.28	0	0.00	32.00	3	4,428	0.07%
2020/12/10	3	31.28	1	32.00	31.10	2	4,297	0.05%
2020/12/08	7	32.11	0	0.00	31.55	7	4,110	0.17%
2020/12/04	2	31.05	5	31.25	31.40	-3	3,785	-0.08%
2020/12/01	0	0.00	20	30.88	30.95	-20	3,768	-0.53%
2020/11/30	1	31.50	0	0.00	31.40	1	3,783	0.03%
2020/11/27	2	31.50	6	31.78	32.00	-4	3,709	-0.11%
2020/11/26	0	0.00	5	31.50	31.55	-5	3,637	-0.14%
2020/11/25	5	30.85	17	31.17	31.05	-12	3,586	-0.33%
2020/11/24	0	0.00	5	30.55	30.55	-5	3,449	-0.14%
2020/11/23	2	30.30	5	30.50	30.30	-3	3,411	-0.09%
2020/11/18	10	29.85	11	29.96	30.05	-1	3,337	-0.03%
2020/11/13	0	0.00	10	29.55	29.50	-10	3,272	-0.31%
2020/11/12	2	29.23	0	0.00	29.25	2	3,267	0.06%
2020/11/11	13	29.18	5	29.70	29.75	8	3,267	0.24%
2020/11/10	0	0.00	10	29.55	29.15	-10	3,240	-0.31%
2020/11/09	21	28.77	10	29.50	28.70	11	3,173	0.35%
2020/11/06	10	28.80	0	0.00	28.80	10	3,117	0.32%
2020/11/05	0	0.00	2	29.05	28.95	-2	3,150	-0.06%
2020/11/04	11	28.70	10	29.05	29.05	1	3,199	0.03%
2020/11/02	1	28.70	0	0.00	28.80	1	3,205	0.03%
2020/10/30	5	29.00	0	0.00	29.00	5	3,194	0.16%
2020/10/29	2	29.00	0	0.00	29.00	2	3,176	0.06%
2020/10/27	11	29.61	0	30.05	29.70	11	3,138	0.35%
2020/10/26	0	0.00	5	30.10	30.10	-5	3,122	-0.16%
2020/10/21	5	29.45	0	0.00	29.30	5	3,065	0.16%
2020/10/19	2	29.20	0	0.00	29.00	2	3,042	0.07%
2020/10/15	6	29.08	0	0.00	29.35	6	2,959	0.20%
2020/10/14	25	29.46	0	0.00	29.50	25	2,865	0.87%
2020/10/13	1	29.85	0	0.00	29.85	1	2,778	0.04%
2020/10/12	0	0.00	13	29.92	30.00	-13	2,713	-0.48%
2020/10/08	1	31.25	0	0.00	31.00	1	2,643	0.04%
2020/10/07	0	0.00	41	31.92	32.00	-41	2,543	-1.61%
2020/10/06	2	32.00	5	31.94	32.75	-3	2,420	-0.12%
2020/10/05	0	0.00	43	31.50	32.90	-43	2,163	-1.99%
2020/09/29	0	0.00	4	30.65	29.95	-4	1,922	-0.21%
2020/09/28	14	30.13	1	30.10	30.05	13	1,914	0.68%
2020/09/23	10	28.60	0	0.00	28.35	10	1,842	0.54%
2020/09/22	2	28.75	0	0.00	28.70	2	1,927	0.10%
2020/09/14	4	29.55	0	0.00	29.50	4	2,082	0.19%
2020/09/10	0	0.00	3.1	30.39	30.10	-3.1	2,118	-0.15%
2020/09/09	0	0.00	30	30.17	30.45	-30	2,134	-1.41%
2020/09/08	0	0.00	9	31.15	30.70	-9	2,133	-0.42%
2020/09/07	30	31.00	4	30.85	31.25	26	2,109	1.23%
2020/09/04	7	30.40	0	0.00	30.40	7	2,081	0.34%
2020/09/03	1	30.05	0	0.00	30.45	1	2,084	0.05%
2020/08/31	0	0.00	5	29.90	30.00	-5	2,144	-0.23%
2020/08/24	0	0.00	10	29.25	29.25	-10	2,178	-0.46%
2020/08/11	5	30.09	0	0.00	29.80	5	2,177	0.23%
2020/08/10	0	0.00	32	29.14	29.50	-32	2,128	-1.50%
2020/08/07	11	27.99	11	28.00	27.85	0	2,083	0.00%
2020/08/06	10	28.35	1	28.45	27.95	9	2,096	0.43%
2020/07/28	1	26.65	0	0.00	26.35	1	2,246	0.04%
2020/07/24	6	28.12	0	0.00	28.00	6	2,311	0.26%
2020/07/23	11	28.60	0	0.00	28.55	11	2,319	0.47%
2020/07/20	2	28.55	0	0.00	28.80	2	2,394	0.08%
2020/07/15	5	29.05	0	0.00	29.05	5	2,550	0.20%
2020/07/14	2	28.58	0	0.00	28.55	2	2,576	0.08%
2020/07/09	1	29.85	10	29.75	29.75	-9	2,620	-0.34%
2020/07/08	1	30.15	0	0.00	30.15	1	2,602	0.04%
2020/07/07	1	30.35	2	30.55	30.45	-1	2,586	-0.04%
2020/07/03	10	29.80	0	0.00	29.80	10	2,557	0.39%
2020/06/29	0	0.00	1	31.20	30.90	-1	2,444	-0.04%
2020/06/12	0	0.00	1	30.00	30.40	-1	2,415	-0.04%
2020/06/11	1	30.10	0	0.00	30.10	1	2,429	0.04%
2020/06/10	1	30.90	0	0.00	31.00	1	2,408	0.04%
2020/06/09	4	30.95	0	0.00	31.05	4	2,405	0.17%
2020/06/08	4	31.40	1	33.00	31.35	3	2,366	0.13%
2020/06/05	0.1	32.00	11	31.75	32.05	-10.9	2,369	-0.46%
2020/06/04	6	31.11	0	0.00	31.15	6	2,331	0.26%
2020/06/03	0	0.00	2	30.60	30.60	-2	2,321	-0.09%
2020/06/02	0	0.00	1	29.90	30.00	-1	2,306	-0.04%
2020/06/01	1	29.45	2	29.48	29.60	-1	2,295	-0.04%
2020/05/26	2	29.45	11	29.40	29.50	-9	2,320	-0.39%
2020/05/25	0	0.00	23	28.91	29.00	-23	2,283	-1.01%
2020/05/18	0	0.00	5	28.22	28.05	-5	2,246	-0.22%
2020/05/15	1	28.25	0	0.00	28.00	1	2,242	0.04%
2020/05/13	1	28.20	0	0.00	28.30	1	2,277	0.04%
2020/05/12	20	28.58	0	0.00	28.55	20	2,290	0.87%
2020/05/11	11	28.76	0	0.00	28.90	11	2,287	0.48%
2020/05/08	2	29.15	6	29.03	28.85	-4	2,279	-0.18%
2020/05/07	0	0.00	1	29.15	29.30	-1	2,257	-0.04%
2020/05/06	0	0.00	2	29.20	29.25	-2	2,262	-0.09%
2020/05/04	0	0.00	10	29.15	28.90	-10	2,251	-0.44%
2020/04/30	0	0.00	10	29.55	29.55	-10	2,225	-0.45%
2020/04/29	22	29.40	1	29.30	29.25	21	2,190	0.96%
2020/04/27	2	28.55	0	0.00	28.50	2	2,132	0.09%
2020/04/24	5	28.49	0	0.00	28.40	5	2,097	0.24%
2020/04/23	2	28.80	3	28.67	28.85	-1	2,079	-0.05%
2020/04/22	1	28.05	0	0.00	28.20	1	2,037	0.05%
2020/04/21	2	28.88	0	0.00	28.45	2	2,010	0.10%
2020/04/20	1	28.70	0	0.00	28.60	1	1,892	0.05%
2020/04/17	1	28.40	1	28.35	28.40	0	1,875	0.00%
2020/04/15	1	28.75	0	0.00	28.45	1	1,830	0.05%
2020/04/13	10	27.75	0	0.00	27.50	10	1,778	0.56%
2020/04/08	5	27.10	2	27.05	27.10	3	1,755	0.17%
2020/04/07	0	0.00	25	26.60	26.75	-25	1,737	-1.44%
2020/03/27	0	0.00	1	25.45	25.55	-1	1,672	-0.06%
2020/03/25	2	24.85	0	0.00	24.80	2	1,641	0.12%
2020/03/24	2	24.00	0	0.00	23.95	2	1,621	0.12%
2020/03/20	2	23.65	0	0.00	24.00	2	1,589	0.13%
2020/03/19	8	23.99	8	24.10	22.45	0	1,547	0.00%
2020/03/18	1	25.00	0	0.00	24.90	1	1,469	0.07%
2020/03/17	5	25.35	0	0.00	25.00	5	1,440	0.35%
2020/03/16	11	26.05	0	0.00	26.00	11	1,402	0.78%
2020/03/13	8	26.16	8	26.41	27.15	0	1,373	0.00%
2020/03/12	0	0.00	3	28.30	28.20	-3	1,320	-0.23%
2020/03/11	4	28.96	1	29.15	28.85	3	1,294	0.23%
2020/03/09	1	28.00	0	0.00	28.00	1	1,233	0.08%
2020/03/06	1	28.70	1	28.85	28.70	0	1,228	0.00%
2020/03/03	3	29.00	0	0.00	29.00	3	1,199	0.25%
2020/03/02	0	0.00	1	29.05	29.00	-1	1,194	-0.08%
2020/02/21	0	0.00	1	30.35	30.20	-1	1,164	-0.09%
2020/02/17	8	29.14	0	0.00	29.10	8	1,164	0.69%
2020/02/13	15	29.88	0	0.00	29.55	15	1,118	1.34%
2020/02/12	1	29.45	0	0.00	29.45	1	1,108	0.09%
2020/02/11	0	0.00	1	29.45	29.50	-1	1,091	-0.09%
2020/02/10	9	29.49	0	0.00	29.35	9	1,101	0.82%
2020/02/05	1	29.95	0	0.00	30.00	1	1,105	0.09%
2020/01/31	0	0.00	3	30.93	30.75	-3	1,090	-0.28%
2020/01/15	1	32.10	2	31.85	32.10	-1	1,147	-0.09%
2020/01/13	1	31.95	0	0.00	31.95	1	1,175	0.09%
2020/01/10	1	32.00	1	31.85	31.80	0	1,232	0.00%
2020/01/08	1	32.15	4	32.20	32.35	-3	1,266	-0.24%
2020/01/07	1	32.65	1	32.75	32.75	0	1,302	0.00%
2020/01/06	5	32.75	7	32.75	32.80	-2	1,379	-0.14%
2020/01/03	0	0.00	2	33.25	33.15	-2	1,422	-0.14%
2019/12/30	5	33.10	0	0.00	33.05	5	1,506	0.33%
2019/12/27	1	33.20	0	0.00	33.10	1	1,531	0.07%
2019/12/26	1	33.10	0	0.00	33.15	1	1,549	0.06%
2019/12/24	1	33.35	0	0.00	33.20	1	1,603	0.06%
2019/12/23	3	33.58	0	0.00	33.70	3	1,630	0.18%
2019/12/20	11	33.93	4	33.90	34.00	7	1,664	0.42%
2019/12/18	0	0.00	4	33.60	33.80	-4	1,711	-0.23%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/12	1	33.30	0	0.00	33.35	1	1,780	0.06%
2019/12/11	3	33.48	2	33.50	33.45	1	1,783	0.06%
2019/12/10	0	0.00	0	33.55	33.75	0	1,798	0.00%
2019/12/05	1	34.15	0	0.00	34.15	1	1,851	0.05%
2019/12/03	0	0.00	17	34.27	34.35	-17	1,899	-0.89%
2019/11/28	1	33.80	0	0.00	33.80	1	2,045	0.05%
2019/11/27	0	0.00	51	33.81	33.85	-51	2,075	-2.46%
2019/11/26	0	0.00	2	33.80	34.00	-2	2,131	-0.09%
2019/11/25	1	33.50	1	33.60	33.60	0	2,136	0.00%
2019/11/21	0	0.00	4	33.10	33.15	-4	2,150	-0.19%
2019/11/19	2	32.85	0	0.00	32.80	2	2,172	0.09%
2019/11/18	0	0.00	1	32.75	32.95	-1	2,188	-0.05%
2019/11/14	3	32.70	0	0.00	32.65	3	2,236	0.13%
2019/11/12	2	32.85	0	0.00	33.05	2	2,283	0.09%
2019/11/11	21	33.10	0	0.00	33.05	21	2,315	0.91%
2019/11/08	21	33.45	0	0.00	33.60	21	2,321	0.90%
2019/11/05	0	0.00	1	34.10	34.40	-1	2,362	-0.04%
2019/11/01	11	33.70	0	0.00	33.65	11	2,380	0.46%
2019/10/30	0	0.00	6	34.43	34.40	-6	2,439	-0.25%
2019/10/28	10	33.50	1	33.90	33.95	9	2,459	0.37%
2019/10/23	1	33.35	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0	0.00	2	34.28	34.10	-2	2,739	-0.07%
2019/10/21	0	0.00	21	33.85	33.95	-21	2,878	-0.73%
2019/10/18	3	33.05	1	33.60	33.85	2	3,136	0.06%
2019/10/16	2	33.60	0	0.00	33.45	2	3,352	0.06%
2019/10/15	3	34.22	2	34.60	34.10	1	3,325	0.03%
2019/10/14	2	34.85	1	34.10	34.90	1	3,297	0.03%
2019/10/09	0	0.00	4	33.45	33.55	-4	3,220	-0.12%
2019/10/04	3	32.80	0	0.00	32.85	3	3,138	0.10%
2019/10/02	0	0.00	2	33.50	33.20	-2	3,129	-0.06%
2019/10/01	5	33.12	0	0.00	33.15	5	3,124	0.16%
2019/09/26	6	33.47	4	33.90	33.70	2	3,103	0.06%
2019/09/25	0	0.00	8	34.17	34.25	-8	3,088	-0.26%
2019/09/24	0	0.00	10	33.10	33.05	-10	3,064	-0.33%
2019/09/23	5	33.10	0	0.00	33.05	5	3,055	0.16%
2019/09/12	0	0.00	3	34.80	34.85	-3	2,978	-0.10%
2019/09/11	1	34.60	0	0.00	34.35	1	2,959	0.03%
2019/09/10	5	34.50	0	0.00	34.35	5	2,947	0.17%
2019/09/04	1	35.85	25	35.87	35.90	-24	2,835	-0.85%
2019/09/03	2	36.68	6	36.53	36.25	-4	2,792	-0.14%
2019/09/02	1	35.60	16	35.55	35.90	-15	2,702	-0.56%
2019/08/29	0	0.00	10	34.60	34.60	-10	2,605	-0.38%
2019/08/23	24	33.55	1	33.30	33.50	23	2,488	0.92%
2019/08/22	1	32.70	0	0.00	33.00	1	2,470	0.04%
2019/08/19	1	33.20	0	0.00	33.20	1	2,389	0.04%
2019/08/14	1	31.80	0	0.00	31.70	1	2,284	0.04%
2019/08/13	1	32.00	0	0.00	31.70	1	2,239	0.04%
2019/08/12	0	0.00	22	32.31	32.30	-22	2,211	-0.99%
2019/08/08	5	32.50	0	0.00	32.50	5	2,186	0.23%
2019/08/06	5	33.35	0	0.00	33.15	5	2,128	0.23%
2019/08/02	1	33.60	2	33.80	33.80	-1	2,089	-0.05%
2019/08/01	5	34.60	11	34.20	34.20	-6	2,046	-0.29%
2019/07/31	4	34.85	0	0.00	35.00	4	2,010	0.20%
2019/07/30	2	35.28	0	0.00	35.30	2	1,990	0.10%
2019/07/29	29	35.68	0	0.00	35.55	29	1,968	1.47%
2019/07/26	7	35.70	0	0.00	35.65	7	1,925	0.36%
2019/07/25	6	35.63	0	0.00	35.85	6	1,899	0.32%
2019/07/24	2	35.98	0	0.00	35.75	2	1,811	0.11%
2019/07/23	1	37.10	1	37.35	37.40	0	1,674	0.00%
2019/07/22	1	38.75	2	38.33	38.30	-1	1,520	-0.07%
2019/07/19	0	0.00	1	36.10	36.65	-1	1,258	-0.08%
2019/07/18	2	34.95	3	35.17	35.10	-1	1,151	-0.09%
2019/07/16	0	0.00	1	33.90	33.95	-1	994	-0.10%
2019/07/15	3	33.30	0	0.00	33.15	3	973	0.31%
2019/07/10	0	0.00	1	34.50	34.60	-1	961	-0.10%
2019/07/08	0	0.00	5	34.75	34.50	-5	911	-0.55%
2019/07/05	6	34.70	4	34.88	34.60	2	911	0.22%
2019/07/04	1	34.60	25	34.55	34.60	-24	905	-2.65%
2019/07/03	0	0.00	1	33.80	34.10	-1	896	-0.11%
2019/07/02	1	33.65	0	0.00	33.80	1	895	0.11%
2019/07/01	15	33.55	1	33.55	33.45	14	877	1.60%
2019/06/28	10	33.30	0	0.00	33.45	10	868	1.15%
2019/06/27	2	33.30	0	0.00	33.25	2	871	0.23%
2019/06/26	1	33.00	0	0.00	33.10	1	867	0.12%
2019/06/25	2	33.00	0	0.00	32.95	2	858	0.23%
2019/06/21	0	0.00	10	33.00	32.90	-10	828	-1.21%
2019/06/19	0	0.00	20	32.10	32.10	-20	813	-2.46%
2019/06/14	30	31.80	1	31.90	31.75	29	835	3.47%
2019/06/06	0	0.00	20	31.30	31.10	-20	842	-2.37%
2019/05/29	0	0.00	6	30.69	30.70	-6	895	-0.67%
2019/05/28	6	30.35	0	0.00	30.35	6	914	0.66%
2019/05/17	1	30.30	0	0.00	30.35	1	1,034	0.10%
2019/05/15	1	30.70	10	30.65	30.65	-9	1,060	-0.85%
2019/05/13	1	30.60	0	0.00	30.60	1	1,122	0.09%
2019/05/10	1	30.65	1	30.60	30.60	0	1,173	0.00%
2019/05/09	0	0.00	1	31.40	31.20	-1	1,166	-0.09%
2019/05/08	3	31.65	1	31.60	31.75	2	1,182	0.17%
2019/05/07	1	32.20	0	0.00	32.00	1	1,187	0.08%
2019/05/03	1	32.70	0	0.00	32.65	1	1,168	0.09%
2019/04/23	1	31.70	0	0.00	31.90	1	1,100	0.09%
2019/04/22	0	0.00	1	31.75	31.85	-1	1,106	-0.09%
2019/04/19	20	31.45	0	0.00	31.45	20	1,096	1.82%
2019/04/18	0	0.00	2	31.45	31.20	-2	1,115	-0.18%
2019/04/16	1	31.20	0	0.00	31.20	1	1,106	0.09%
2019/04/12	0	0.00	5	31.30	31.30	-5	1,105	-0.45%
2019/04/08	0	0.00	2	31.15	31.50	-2	1,100	-0.18%
2019/03/18	2	30.50	1	30.50	30.45	1	1,115	0.09%
2019/03/14	0	0.00	1	29.95	29.90	-1	1,120	-0.09%
2019/03/11	1	29.70	0	0.00	29.80	1	1,191	0.08%
2019/02/25	2	30.60	0	0.00	30.50	2	1,304	0.15%
2019/02/20	10	30.30	1	30.30	30.40	9	1,312	0.69%
2019/02/13	11	29.52	0	0.00	29.60	11	1,361	0.81%
2019/01/23	2	30.53	0	0.00	30.55	2	1,484	0.13%
2019/01/15	0	0.00	1	31.05	31.20	-1	1,714	-0.06%
2019/01/11	1	31.45	0	0.00	31.45	1	1,793	0.06%
2019/01/10	1	31.85	0	0.00	31.80	1	1,825	0.05%
2018/12/21	0	0.00	0.4	31.30	31.25	-0.4	2,855	-0.01%
2018/12/18	0	0.00	1	32.50	32.40	-1	2,876	-0.03%
2018/12/17	5	33.10	0	0.00	32.80	5	2,886	0.17%
2018/12/13	0	0.00	2	32.50	32.50	-2	2,869	-0.07%
2018/12/11	0	0.00	1	32.25	32.30	-1	2,860	-0.03%
2018/12/10	1	31.65	0	0.00	31.50	1	2,857	0.03%
2018/12/06	0	0.00	5	31.93	31.50	-5	2,850	-0.18%
2018/12/05	0	0.00	5	31.50	31.60	-5	2,863	-0.17%
2018/12/04	0	0.00	2	32.58	31.95	-2	2,855	-0.07%
2018/12/03	10	32.80	0	0.00	32.55	10	2,812	0.36%
2018/11/30	1	32.40	1	32.00	32.00	0	2,785	0.00%
2018/11/28	1	31.15	0	0.00	31.20	1	2,746	0.04%
2018/11/27	0	0.00	11	30.50	30.55	-11	2,727	-0.40%
2018/11/26	1	30.15	5	30.30	30.05	-4	2,729	-0.15%
2018/11/23	0	0.00	5	29.70	29.70	-5	2,727	-0.18%
2018/11/20	2	30.10	0	0.00	30.15	2	2,728	0.07%
2018/11/19	8	30.25	10	30.55	30.25	-2	2,741	-0.07%
2018/11/16	0	0.00	10	30.20	30.15	-10	2,774	-0.36%
2018/11/15	26	29.93	0	0.00	29.70	26	2,769	0.94%
2018/11/14	0	0.00	10	30.60	30.75	-10	2,736	-0.37%
2018/11/12	2	29.30	0	0.00	29.50	2	2,696	0.07%
2018/11/09	11	30.00	2	30.00	29.95	9	2,719	0.33%
2018/11/08	12	30.73	2	30.75	30.50	10	2,760	0.36%
2018/11/07	1	31.50	0	0.00	31.15	1	2,754	0.04%
2018/11/02	18	31.05	12	31.23	31.25	6	2,787	0.22%
2018/11/01	1	31.50	0	0.00	31.10	1	2,746	0.04%
2018/10/31	3	31.95	4	32.18	32.30	-1	2,700	-0.04%
2018/10/29	3	32.77	0	0.00	31.70	3	2,740	0.11%
2018/10/26	2	33.33	2	33.70	33.00	0	2,717	0.00%
2018/10/24	1	34.30	0	0.00	34.30	1	2,694	0.04%
2018/10/16	5	39.05	6	38.00	36.90	-1	2,524	-0.04%
2018/10/15	11	38.59	12	38.62	38.25	-1	2,375	-0.04%
2018/10/12	3	36.75	10	37.05	37.30	-7	2,132	-0.33%
2018/10/11	2	37.00	7	36.46	36.10	-5	2,034	-0.25%
2018/10/04	0	0.00	2	35.70	35.95	-2	1,759	-0.11%
2018/10/03	2	36.15	5	36.25	36.20	-3	1,714	-0.17%
2018/09/28	0	0.00	1	35.00	35.10	-1	1,714	-0.06%
2018/09/20	0	0.00	10	33.65	33.45	-10	1,658	-0.60%
2018/09/19	10	33.75	0	0.00	33.65	10	1,660	0.60%
2018/09/14	25	33.19	0	0.00	33.05	25	1,650	1.51%
2018/09/13	0	0.00	3	33.35	33.50	-3	1,646	-0.18%
2018/09/10	0	0.00	5	33.20	32.95	-5	1,617	-0.31%
2018/09/06	5	32.65	0	0.00	33.20	5	1,611	0.31%
2018/08/15	0	0.00	7	35.00	34.90	-7	1,377	-0.51%
2018/08/08	4	34.05	0	0.00	34.85	4	1,284	0.31%
2018/08/07	1	35.00	0	0.00	34.35	1	1,258	0.08%
2018/08/06	0	0.00	2	35.03	34.60	-2	1,196	-0.17%
2018/08/03	0	0.00	3	33.05	33.05	-3	1,106	-0.27%
2018/08/02	0	0.00	20	33.10	33.00	-20	1,106	-1.81%
2018/07/31	0	0.00	0	31.70	31.60	0	1,045	0.00%
2018/07/30	10	32.30	0	0.00	31.50	10	1,036	0.96%
2018/07/24	0	0.00	10	32.10	31.80	-10	983	-1.02%
2018/07/19	6	30.80	0	0.00	30.40	6	1,015	0.59%
2018/07/18	4	30.80	0	0.00	30.80	4	1,034	0.39%
2018/07/09	1	29.85	0	0.00	29.70	1	1,039	0.10%
2018/07/05	1	30.50	2	31.35	30.70	-1	953	-0.10%
2018/07/04	2	31.25	0	0.00	31.30	2	942	0.21%
2018/07/03	3	32.25	3	31.87	31.70	0	957	0.00%
2018/06/25	0	0.00	1	32.65	32.60	-1	978	-0.10%
2018/06/22	10	32.80	0	0.00	32.70	10	988	1.01%
2018/06/21	6	33.30	0	0.00	33.20	6	992	0.60%
2018/06/13	3	33.75	0	0.00	33.75	3	1,083	0.28%
2018/06/12	5	33.95	3	33.90	33.80	2	1,136	0.18%
2018/06/08	10	34.05	0	0.00	33.95	10	1,155	0.87%
2018/06/07	0	0.00	10	34.20	33.95	-10	1,160	-0.86%
2018/06/01	3	33.77	2	34.00	33.65	1	1,246	0.08%
2018/05/24	1	33.45	0	0.00	33.55	1	1,385	0.07%
2018/05/22	1	34.10	1	34.00	33.85	0	1,460	0.00%
2018/05/21	10	33.45	0	0.00	33.55	10	1,486	0.67%
2018/05/17	13	33.55	0	0.00	33.50	13	1,523	0.85%
2018/05/16	0	0.00	1	34.45	34.20	-1	1,508	-0.07%
2018/05/03	2	35.23	2	35.45	35.35	0	1,816	0.00%
2018/04/25	2	35.60	2	35.40	35.15	0	1,814	0.00%
2018/04/24	0	0.00	1	34.75	35.30	-1	1,810	-0.06%
2018/04/17	2	34.00	0	0.00	33.95	2	1,968	0.10%
2018/04/11	0	0.00	10	34.63	34.85	-10	2,187	-0.46%
2018/04/02	1	35.30	0	0.00	35.20	1	2,266	0.04%
2018/03/29	1	34.80	0	0.00	34.85	1	2,307	0.04%
2018/03/28	3	34.87	0	0.00	34.50	3	2,323	0.13%
2018/03/27	2	35.35	0	0.00	35.35	2	2,308	0.09%
2018/03/26	10	34.60	0	0.00	34.70	10	2,313	0.43%
2018/03/22	0	35.90	0	0.00	35.70	0	2,286	0.00%
2018/03/19	11	36.56	1	37.10	36.65	10	2,352	0.43%
2018/03/16	22	36.85	0	0.00	37.60	22	2,329	0.94%
2018/03/09	1	36.45	0	0.00	36.20	1	2,461	0.04%
2018/03/08	16	36.50	0	0.00	36.40	16	2,599	0.62%
2018/03/02	0	0.00	3	37.65	37.70	-3	2,780	-0.11%
2018/03/01	1	36.70	1	37.50	37.60	0	2,768	0.00%
2018/02/27	5	37.64	0	0.00	37.30	5	2,758	0.18%
2018/02/26	0	0.00	5	37.65	37.70	-5	2,747	-0.18%
2018/02/12	9	34.54	0	0.00	34.55	9	2,616	0.34%
2018/02/05	1	37.00	0	0.00	37.10	1	2,494	0.04%
2018/02/01	2	39.70	2	39.80	38.50	0	2,464	0.00%
2018/01/30	1	37.90	0	0.00	37.75	1	2,309	0.04%
2018/01/25	0	0.00	2	37.95	38.00	-2	2,302	-0.09%
2018/01/24	0	0.00	1	37.75	38.00	-1	2,282	-0.04%
2018/01/23	0	0.00	1	37.20	37.20	-1	2,273	-0.04%
2018/01/22	2	36.93	4	36.95	36.85	-2	2,288	-0.09%
2018/01/17	0	0.00	10	37.85	37.70	-10	2,352	-0.43%
2018/01/11	0	0.00	20	39.03	39.25	-20	2,347	-0.85%
2018/01/10	0	0.00	1	38.05	38.50	-1	2,240	-0.04%
2018/01/03	0	0.00	1	36.90	37.00	-1	2,069	-0.05%
2018/01/02	0	0.00	20	36.95	37.30	-20	2,055	-0.97%