裕民 (2606)-新光-高雄券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
61.2
漲跌
▲1.0
漲幅
+1.66%
成交量
4,727張
產業
上市航運類股
1035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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	60.70	70	61.24	61.20	-69	4,525	-1.52%
2024/11/20	8	60.64	6	60.98	60.20	2	4,464	0.04%
2024/11/19	8	59.79	1	60.30	60.70	7	4,392	0.16%
2024/11/18	4	60.38	3	60.60	60.30	1	4,304	0.02%
2024/11/15	15	61.06	7	60.90	60.50	8	4,235	0.19%
2024/11/14	4	59.68	7.4	60.21	60.50	-3.4	4,141	-0.08%
2024/11/13	3	59.43	17.1	59.62	59.50	-14.1	4,025	-0.35%
2024/11/12	7	58.63	7	59.09	58.70	0	3,924	0.00%
2024/11/11	2	58.20	12.2	58.66	58.90	-10.2	3,858	-0.26%
2024/11/08	3	57.50	3.2	57.36	56.70	-0.2	3,730	-0.01%
2024/11/07	0	0.00	4	56.53	57.00	-4	3,747	-0.11%
2024/11/06	5	57.10	36.6	57.26	57.00	-31.6	3,740	-0.85%
2024/11/05	42.1	56.81	17	56.78	56.70	25	3,759	0.67%
2024/11/04	4	56.40	12.4	56.42	56.50	-8.4	3,748	-0.22%
2024/11/01	2.1	55.87	8.1	56.21	56.20	-6	3,813	-0.16%
2024/10/30	6	55.40	18	55.83	55.70	-12	3,758	-0.32%
2024/10/29	1	54.60	2	54.50	54.60	-1	3,755	-0.03%
2024/10/28	0	0.00	1	55.60	55.20	-1	3,766	-0.03%
2024/10/25	0.1	55.30	4	55.20	55.40	-3.9	3,785	-0.10%
2024/10/24	0	0.00	7	54.27	54.30	-7	3,767	-0.19%
2024/10/23	3.4	54.23	5	54.10	54.20	-1.7	3,778	-0.04%
2024/10/22	4	54.93	3	55.27	55.10	1	3,768	0.03%
2024/10/21	0.1	54.82	6.1	55.20	55.30	-6	3,812	-0.16%
2024/10/18	7	53.87	1	54.20	54.30	6	3,893	0.15%
2024/10/17	0	0.00	2	54.75	54.60	-2	3,913	-0.05%
2024/10/16	6	54.70	1	54.80	54.90	5	3,953	0.13%
2024/10/15	0.5	55.00	4	54.90	54.50	-3.5	3,994	-0.09%
2024/10/11	0	0.00	1	54.40	54.10	-1	4,130	-0.02%
2024/10/09	10.3	54.26	2	54.40	53.80	8.3	4,183	0.20%
2024/10/08	0	0.00	3.1	55.83	55.60	-3.1	4,231	-0.07%
2024/10/07	21	55.03	0	0.00	55.30	21	4,281	0.49%
2024/10/04	22.2	55.15	38.7	55.44	55.80	-16.5	4,460	-0.37%
2024/10/01	1	56.70	15	55.91	56.60	-14	4,451	-0.31%
2024/09/30	32.6	56.45	44.4	56.33	55.80	-11.8	4,477	-0.26%
2024/09/27	37	55.55	22.2	55.32	55.60	14.8	4,435	0.33%
2024/09/26	1.1	54.37	1.3	53.35	53.40	-0.2	4,461	0.00%
2024/09/25	4	53.70	3.2	53.46	53.80	0.8	4,462	0.02%
2024/09/24	5.3	53.10	2.1	53.39	52.80	3.2	4,460	0.07%
2024/09/23	0	0.00	0.3	52.30	52.50	-0.3	4,637	-0.01%
2024/09/20	1	52.00	0.4	52.10	52.20	0.6	4,768	0.01%
2024/09/19	0	0.00	0	52.00	52.00	0	4,943	0.00%
2024/09/18	0	0.00	1.2	52.28	51.70	-1.2	5,026	-0.02%
2024/09/16	0	0.00	3.1	51.76	51.80	-3.1	5,119	-0.06%
2024/09/13	1	51.70	1	51.70	51.60	0	5,165	0.00%
2024/09/11	0	0.00	0.3	50.80	50.90	-0.3	5,303	-0.01%
2024/09/10	5	50.56	0	0.00	50.20	5	5,391	0.09%
2024/09/09	2	50.81	2	51.20	51.50	0	5,594	0.00%
2024/09/06	1	51.80	0	0.00	51.80	1	5,816	0.02%
2024/09/05	0	0.00	1	52.90	51.80	-1	6,116	-0.02%
2024/09/04	2	51.65	0.2	52.10	52.00	1.8	6,408	0.03%
2024/09/03	0	0.00	1	53.10	53.10	-1	6,580	-0.02%
2024/09/02	3	53.90	57	53.80	53.50	-54	6,735	-0.80%
2024/08/30	14	54.80	2	54.55	54.70	12	6,905	0.17%
2024/08/29	0	0.00	1	53.70	53.90	-1	6,912	-0.01%
2024/08/26	61	54.21	73.5	54.40	54.00	-12.5	7,271	-0.17%
2024/08/23	0	0.00	2	53.29	53.00	-2	7,447	-0.03%
2024/08/22	0	0.00	1.1	53.09	52.90	-1.1	7,732	-0.01%
2024/08/21	1	52.50	1	52.60	52.80	0	7,845	0.00%
2024/08/20	1	53.10	0	0.00	52.80	1	7,890	0.01%
2024/08/19	0	0.00	1	52.90	52.90	-1	7,994	-0.01%
2024/08/16	1	52.90	1	53.00	52.90	0	8,082	0.00%
2024/08/15	2	53.30	1	52.50	52.50	1	8,136	0.01%
2024/08/14	0	0.00	1	53.00	52.80	-1	8,210	-0.01%
2024/08/13	11	51.98	0.1	52.50	52.00	11	8,464	0.13%
2024/08/12	0.1	52.60	2	52.60	52.30	-1.9	8,717	-0.02%
2024/08/09	1	52.11	8	52.73	52.50	-7	8,975	-0.08%
2024/08/08	2	51.30	1.1	51.95	51.20	0.9	9,506	0.01%
2024/08/07	20	52.00	23	50.19	52.00	-3	10,676	-0.03%
2024/08/06	14	48.56	20	49.47	48.80	-6	11,621	-0.05%
2024/08/05	5.3	48.09	8	48.42	47.95	-2.7	12,064	-0.02%
2024/08/02	7	52.17	2.1	52.66	51.90	4.9	13,200	0.04%
2024/08/01	0.1	52.30	6	52.80	53.20	-5.9	13,519	-0.04%
2024/07/31	0	51.70	20	51.90	51.60	-20	13,531	-0.15%
2024/07/30	1	50.93	6	51.37	51.60	-5	13,587	-0.04%
2024/07/29	1	50.70	0	0.00	50.50	1	13,586	0.01%
2024/07/26	0.1	50.90	2	50.70	51.00	-1.9	13,635	-0.01%
2024/07/23	0.1	51.20	0	0.00	51.50	0.1	13,725	0.00%
2024/07/22	1.2	50.05	1	50.30	50.70	0.2	13,775	0.00%
2024/07/19	23.1	51.15	5	51.18	50.80	18.1	13,749	0.13%
2024/07/18	8.1	52.45	0	0.00	52.50	8.1	13,753	0.06%
2024/07/17	6.1	52.79	4	52.85	52.60	2.1	13,778	0.02%
2024/07/16	1.1	52.67	0	0.00	52.60	1.1	13,919	0.01%
2024/07/15	36	52.89	1	53.20	52.50	35	14,106	0.25%
2024/07/12	38	53.34	0	0.00	53.20	38	14,080	0.27%
2024/07/11	0	0.00	29	54.35	54.00	-29	14,058	-0.21%
2024/07/10	30.2	53.40	3	53.47	53.10	27.2	14,057	0.19%
2024/07/09	5.5	53.95	2	54.00	53.80	3.5	14,103	0.02%
2024/07/08	9.1	54.94	3.1	55.02	54.80	6	14,146	0.04%
2024/07/05	17.3	57.34	0	0.00	57.00	17.3	14,004	0.12%
2024/07/04	11	58.96	11.5	59.59	59.00	-0.5	13,885	0.00%
2024/07/03	11.1	60.42	19.9	60.65	60.90	-8.8	13,838	-0.06%
2024/07/02	26	58.33	18.4	59.06	59.50	7.6	13,551	0.06%
2024/07/01	5	56.62	3.1	56.73	56.50	2	13,238	0.01%
2024/06/28	12	56.18	6.1	56.02	55.80	6	13,180	0.05%
2024/06/27	13.2	55.28	9	55.80	55.50	4.2	13,138	0.03%
2024/06/26	5.1	58.21	3.1	58.73	58.10	2	12,927	0.02%
2024/06/25	5.1	57.44	24	58.07	58.70	-19	12,829	-0.15%
2024/06/24	16	56.76	8.1	57.04	56.80	7.9	12,680	0.06%
2024/06/21	11	56.36	14.1	57.16	56.20	-3.1	12,668	-0.02%
2024/06/20	10	56.40	14	56.51	56.40	-4	12,591	-0.03%
2024/06/19	24.2	55.89	12	56.46	55.60	12.2	12,606	0.10%
2024/06/18	1	55.90	10	56.10	56.00	-9	12,574	-0.07%
2024/06/17	12	55.48	1	55.80	55.80	11	12,620	0.09%
2024/06/14	11	56.15	17	56.76	56.30	-6	12,708	-0.05%
2024/06/13	17.1	55.86	9.9	56.12	55.20	7.2	12,528	0.06%
2024/06/12	10.5	56.79	3.1	56.42	55.70	7.4	12,391	0.06%
2024/06/11	35.6	60.88	56.5	59.58	59.10	-20.9	12,132	-0.17%
2024/06/07	51	61.01	77.1	61.08	61.30	-26.1	11,895	-0.22%
2024/06/06	38	60.24	35	60.56	60.50	3	11,796	0.03%
2024/06/05	28.1	60.12	27	59.80	59.80	1.1	11,822	0.01%
2024/06/04	2	58.65	0.6	58.48	58.20	1.4	11,751	0.01%
2024/06/03	9	59.16	8	59.03	59.40	1	11,792	0.01%
2024/05/31	25	60.40	32.4	60.73	58.80	-7.4	11,823	-0.06%
2024/05/30	3.5	59.01	24	59.17	59.00	-20.5	11,768	-0.17%
2024/05/29	38	60.23	21	60.53	59.50	17	11,788	0.14%
2024/05/28	15.1	60.53	35	60.47	60.70	-19.9	11,603	-0.17%
2024/05/27	9.1	58.45	16	58.58	58.70	-7	11,599	-0.06%
2024/05/24	5	57.60	1	57.80	57.60	4	11,600	0.03%
2024/05/23	8	57.31	0	0.00	57.10	8	11,725	0.07%
2024/05/22	4	58.20	6	58.05	58.30	-2	11,753	-0.02%
2024/05/21	14	57.61	1	57.90	57.30	13	11,899	0.11%
2024/05/20	7	57.76	2.4	58.53	57.90	4.6	12,095	0.04%
2024/05/17	29.5	59.08	7	58.43	57.80	22.5	12,288	0.18%
2024/05/16	11	59.78	24.5	59.82	60.90	-13.5	12,071	-0.11%
2024/05/15	32.1	59.07	27.6	59.13	58.50	4.5	11,826	0.04%
2024/05/14	43.3	60.95	50.4	60.95	60.70	-7.2	11,626	-0.06%
2024/05/13	124.9	63.02	124.7	62.04	60.20	0.2	11,073	0.00%	大買/大賣/
2024/05/10	115.1	59.90	106.5	60.48	61.30	8.6	9,899	0.09%	大買/大賣/
2024/05/09	39	59.21	55.4	59.03	59.00	-16.4	8,897	-0.18%
2024/05/08	97.3	58.93	80.5	59.29	57.10	16.8	8,408	0.20%
2024/05/07	76	57.37	55.4	57.54	57.60	20.6	7,191	0.29%
2024/05/06	5.2	55.22	3	55.77	54.80	2.2	6,882	0.03%
2024/05/03	8	54.83	2	55.80	54.80	6	6,818	0.09%
2024/05/02	1	54.60	0	0.00	54.30	1	6,768	0.01%
2024/04/30	9.2	54.83	1	54.30	54.20	8.2	6,801	0.12%
2024/04/29	15	56.67	17.5	56.28	55.80	-2.5	6,749	-0.04%
2024/04/26	7	54.94	11.2	55.32	55.50	-4.2	6,702	-0.06%
2024/04/25	2	54.20	3	53.97	54.00	-1	6,710	-0.01%
2024/04/24	3.1	53.48	1	53.50	54.00	2.1	6,739	0.03%
2024/04/23	5	54.98	28	54.66	54.60	-23	6,706	-0.34%
2024/04/22	30.3	55.66	43.1	55.19	54.80	-12.8	6,731	-0.19%
2024/04/19	9.3	55.29	5.1	55.81	55.30	4.2	6,561	0.06%
2024/04/18	4.2	53.73	4	54.30	53.70	0.2	6,348	0.00%
2024/04/17	3.6	54.14	1	53.80	53.70	2.6	6,380	0.04%
2024/04/16	7.6	55.06	1	55.00	54.60	6.6	6,422	0.10%
2024/04/15	2.2	56.45	12	56.52	56.40	-9.8	6,546	-0.15%
2024/04/12	10.4	56.01	6	55.58	55.90	4.4	6,550	0.07%
2024/04/11	1	54.60	3	55.13	54.60	-2	6,718	-0.03%
2024/04/10	0	0.00	13.2	54.33	54.20	-13.2	7,046	-0.19%
2024/04/09	20	54.25	22	54.47	54.40	-2	7,181	-0.03%
2024/04/03	6	52.65	1	52.70	52.50	5	7,290	0.07%
2024/04/02	3	53.03	0	0.00	52.90	3	7,370	0.04%
2024/04/01	0	0.00	1	53.10	53.50	-1	7,526	-0.01%
2024/03/29	2	52.60	2	53.10	53.00	0	7,746	0.00%
2024/03/27	0	0.00	2	53.80	53.90	-2	8,268	-0.02%
2024/03/26	3	53.37	1	53.60	53.10	2	8,697	0.02%
2024/03/25	4	54.45	1	54.70	54.30	3	8,908	0.03%
2024/03/22	2	53.70	4	54.00	54.30	-2	9,212	-0.02%
2024/03/21	4	54.28	1	54.00	54.20	3	9,782	0.03%
2024/03/20	6	55.43	1	55.10	55.00	5	9,962	0.05%
2024/03/19	6.3	54.86	23.1	55.39	56.00	-16.8	10,054	-0.17%
2024/03/18	0	0.00	33	52.54	53.90	-33	10,106	-0.33%
2024/03/15	5.1	52.43	4	52.50	52.50	1.1	10,195	0.01%
2024/03/14	3	53.93	4	54.55	53.80	-1	10,348	-0.01%
2024/03/13	12.1	54.40	2	54.30	54.20	10.1	10,633	0.09%
2024/03/12	14.5	55.49	5	55.74	55.50	9.5	10,958	0.09%
2024/03/11	12.4	55.01	19.6	56.11	56.40	-7.2	11,508	-0.06%
2024/03/08	2	54.75	4.3	54.27	54.30	-2.3	13,559	-0.02%
2024/03/07	3	53.47	2	53.80	53.40	1	14,347	0.01%
2024/03/06	11	54.45	7	55.29	54.40	4	15,023	0.03%
2024/03/05	18	55.46	59	55.30	55.00	-41	15,174	-0.27%
2024/03/04	3	54.73	6	54.72	55.70	-3	15,190	-0.02%
2024/03/01	2.2	54.68	1.3	54.53	54.60	0.9	15,774	0.01%
2024/02/29	11	55.36	49.9	55.40	55.60	-38.9	15,998	-0.24%
2024/02/27	7	53.89	0	0.00	53.60	7	15,795	0.04%
2024/02/26	22	54.25	34.7	54.51	54.80	-12.7	15,766	-0.08%
2024/02/23	6	53.82	9.1	53.76	53.60	-3.1	15,632	-0.02%
2024/02/22	15	53.29	8.1	53.41	52.70	6.9	15,529	0.04%
2024/02/21	12.1	53.97	14.5	54.34	53.30	-2.4	15,338	-0.02%
2024/02/20	10.6	52.50	34.6	52.77	53.40	-24	15,142	-0.16%
2024/02/19	1	50.00	5	49.84	50.20	-4	14,915	-0.03%
2024/02/16	2	48.83	5	49.06	49.10	-3	14,891	-0.02%
2024/02/15	0	0.00	7	48.56	49.25	-7	14,956	-0.05%
2024/02/05	5	47.00	4	47.11	47.10	1	14,909	0.01%
2024/02/02	25.1	47.81	1	47.85	47.90	24.1	14,928	0.16%
2024/02/01	1.1	48.73	2	48.53	48.60	-0.9	14,934	-0.01%
2024/01/31	4.1	47.89	2	47.93	47.80	2.1	14,950	0.01%
2024/01/30	1	48.50	1	48.90	48.50	0	14,941	0.00%
2024/01/29	1	48.95	5	48.82	49.30	-4	14,969	-0.03%
2024/01/26	3	48.23	2	48.30	48.20	1	15,072	0.01%
2024/01/25	1	48.30	2	48.68	48.60	-1	15,132	-0.01%
2024/01/24	3	48.50	1	49.10	48.45	2	15,121	0.01%
2024/01/23	1	48.65	3	48.82	48.65	-2	15,088	-0.01%
2024/01/22	2	48.40	6	48.26	48.40	-4	15,122	-0.03%
2024/01/19	3	48.55	2	48.68	48.30	1	15,095	0.01%
2024/01/18	3.1	48.38	3	48.65	48.65	0.1	15,094	0.00%
2024/01/17	28	47.84	5	47.83	47.80	23	15,068	0.15%
2024/01/16	5.1	48.71	32	48.87	48.45	-26.9	15,033	-0.18%
2024/01/15	2.1	50.06	0	0.00	50.00	2.1	15,039	0.01%
2024/01/12	1	49.80	5	50.34	50.00	-4	15,155	-0.03%
2024/01/11	3	49.75	17	49.87	49.70	-14	15,349	-0.09%
2024/01/10	8.1	50.41	13	50.32	50.30	-4.9	15,379	-0.03%
2024/01/09	12.1	51.74	16	51.60	51.70	-3.9	15,301	-0.03%
2024/01/08	7.6	53.69	15	54.29	53.70	-7.4	15,130	-0.05%
2024/01/05	29.5	54.60	21.1	53.97	54.90	8.4	15,025	0.06%
2024/01/04	70.3	54.38	68.4	54.63	54.40	1.9	14,758	0.01%
2024/01/03	4	52.67	8	53.36	52.80	-4	14,465	-0.03%
2024/01/02	26	53.84	25	52.83	52.60	1	14,470	0.01%
2023/12/29	0	0.00	16	52.08	52.10	-16	14,338	-0.11%
2023/12/28	21	51.98	2	51.90	51.80	19	14,388	0.13%
2023/12/27	13.1	53.47	7	53.57	52.80	6.1	14,386	0.04%
2023/12/26	2.3	52.37	17.1	52.15	52.60	-14.8	14,313	-0.10%
2023/12/25	67.4	51.45	24.1	50.79	50.40	43.3	14,156	0.31%
2023/12/22	24.2	53.75	29	53.70	53.70	-4.8	14,014	-0.03%
2023/12/21	66.2	53.38	102	53.66	53.60	-35.8	13,779	-0.26%	大賣/
2023/12/20	25	51.94	23	52.24	52.10	2	13,365	0.02%
2023/12/19	19	52.37	11.2	52.45	51.60	7.8	13,198	0.06%
2023/12/18	57.4	53.06	62	53.14	53.00	-4.6	13,098	-0.04%
2023/12/15	2.3	51.83	0	0.00	51.60	2.3	12,775	0.02%
2023/12/14	5.2	51.90	13.1	51.66	51.70	-7.9	12,793	-0.06%
2023/12/13	65	52.81	24.1	53.70	52.70	40.9	12,866	0.32%
2023/12/12	24.2	52.22	7	52.84	52.60	17.2	13,404	0.13%
2023/12/11	13.1	52.57	3	52.34	52.50	10.1	13,526	0.07%
2023/12/08	49.3	53.16	12	53.35	53.20	37.3	13,354	0.28%
2023/12/07	61.1	53.19	52	53.26	53.10	9.1	13,060	0.07%
2023/12/06	50.3	54.65	66.2	54.91	54.70	-15.9	12,717	-0.13%
2023/12/05	319.1	58.36	285.6	58.14	57.00	33.5	12,129	0.28%	大買/大賣/
2023/12/04	63.1	55.53	107.7	55.66	56.90	-44.6	9,925	-0.45%	大賣/
2023/12/01	60.3	51.14	92.1	50.82	51.80	-31.9	9,065	-0.35%
2023/11/30	40	49.08	6	49.88	48.35	34	8,376	0.41%
2023/11/29	8	48.68	2.1	48.45	47.90	5.9	8,206	0.07%
2023/11/28	65.6	49.62	50	49.49	48.55	15.6	8,083	0.19%
2023/11/27	10	48.06	23	48.31	47.80	-13	7,400	-0.18%
2023/11/24	1	46.00	4	45.68	45.90	-3	7,117	-0.04%
2023/11/23	2	44.95	0	0.00	44.85	2	7,084	0.03%
2023/11/22	2	44.75	0	0.00	45.20	2	7,048	0.03%
2023/11/21	0	0.00	5	44.85	45.00	-5	7,089	-0.07%
2023/11/20	1	45.25	8	45.13	45.00	-7	7,150	-0.10%
2023/11/17	0	0.00	5	45.80	45.70	-5	7,258	-0.07%
2023/11/16	0.1	45.00	1	45.00	45.05	-0.9	7,488	-0.01%
2023/11/14	9.1	44.59	5	45.56	44.30	4.1	8,634	0.05%
2023/11/13	3	44.85	0	0.00	44.85	3	8,659	0.03%
2023/11/10	8	45.42	2	45.00	45.00	6	8,629	0.07%
2023/11/09	0	46.40	0	0.00	46.20	0	8,576	0.00%
2023/11/08	1	47.30	3.1	47.41	47.30	-2.1	8,651	-0.02%
2023/11/07	7	47.34	1	47.15	47.20	6	8,679	0.07%
2023/11/06	1	47.00	9	47.46	47.50	-8	8,756	-0.09%
2023/11/03	2	47.30	2	47.22	47.20	0	8,722	0.00%
2023/11/02	0	0.00	3.2	44.84	45.95	-3.2	8,607	-0.04%
2023/11/01	1.2	43.98	0	0.00	44.05	1.2	8,576	0.01%
2023/10/31	2	44.00	8	44.31	44.30	-6	8,586	-0.07%
2023/10/30	0.1	43.65	2	44.45	44.60	-1.9	8,603	-0.02%
2023/10/27	0	43.55	8	44.10	44.15	-8	8,584	-0.09%
2023/10/26	13.1	43.73	12	43.65	43.60	1.1	8,624	0.01%
2023/10/25	2.1	45.14	1	44.80	44.75	1.1	8,709	0.01%
2023/10/24	2.2	44.66	0	0.00	45.10	2.2	8,780	0.02%
2023/10/23	4.1	45.69	7	45.29	45.20	-2.9	8,736	-0.03%
2023/10/20	29	47.31	16.3	47.09	46.90	12.8	8,654	0.15%
2023/10/19	5	48.12	30.1	48.00	48.70	-25.1	8,620	-0.29%
2023/10/18	15	47.22	2	47.35	46.20	13	8,414	0.15%
2023/10/17	1	46.30	5	46.35	46.20	-4	8,324	-0.05%
2023/10/16	0	0.00	1	45.80	46.10	-1	8,348	-0.01%
2023/10/13	10	46.43	14	46.84	46.15	-4	8,373	-0.05%
2023/10/12	2	46.20	4	46.33	46.75	-2	8,350	-0.02%
2023/10/11	10	46.92	3	47.03	46.35	7	8,339	0.08%
2023/10/06	5	46.80	13	46.93	47.35	-8	8,251	-0.10%
2023/10/05	8	45.74	4	45.63	45.45	4	8,169	0.05%
2023/10/04	13.2	45.80	9	45.71	45.40	4.2	8,133	0.05%
2023/10/03	69.5	46.57	64	45.90	45.80	5.5	8,093	0.07%
2023/10/02	4	47.34	12	47.08	46.80	-8	8,043	-0.10%
2023/09/28	9	48.45	3	47.98	47.85	6	8,094	0.07%
2023/09/27	8.1	48.87	8	48.46	48.30	0.1	8,137	0.00%
2023/09/26	46	48.08	4	47.80	47.80	42	8,036	0.52%
2023/09/25	0.1	48.45	5	48.70	48.40	-4.9	8,079	-0.06%
2023/09/22	6	48.59	7	48.52	48.30	-1	8,089	-0.01%
2023/09/21	11	50.10	8.2	50.05	49.45	2.8	8,031	0.03%
2023/09/20	31.3	50.42	7	49.84	49.75	24.3	7,883	0.31%
2023/09/19	30.3	50.76	14	50.24	50.20	16.3	7,605	0.21%
2023/09/18	7.2	50.33	14.2	50.22	50.70	-7	7,397	-0.09%
2023/09/15	42.4	49.33	60.4	50.29	50.00	-17.9	7,169	-0.25%
2023/09/14	19	46.52	10	46.41	46.90	9	6,451	0.14%
2023/09/13	9.1	44.00	41	44.06	44.65	-31.9	6,258	-0.51%
2023/09/12	2	44.68	3	44.73	44.65	-1	6,246	-0.02%
2023/09/11	6	45.27	5	45.03	44.70	1	6,246	0.02%
2023/09/08	22	46.20	5.1	45.97	45.75	16.9	6,222	0.27%
2023/09/07	1.1	45.65	1	45.05	45.05	0.1	6,162	0.00%
2023/09/06	6	45.92	5	46.12	45.65	1	6,172	0.02%
2023/09/05	5.1	47.14	0.1	46.80	46.45	5	6,160	0.08%
2023/09/04	11.1	46.21	15	46.52	46.65	-3.9	6,133	-0.06%
2023/09/01	6	44.86	5.1	45.10	44.90	0.9	6,076	0.01%
2023/08/31	0	45.50	0	0.00	45.45	0	6,100	0.00%
2023/08/30	5	46.00	27	45.93	46.00	-22	6,102	-0.36%
2023/08/29	7.1	45.45	0.2	45.55	45.50	6.9	6,101	0.11%
2023/08/28	5	44.85	17	44.57	44.80	-12	6,111	-0.20%
2023/08/25	16.2	45.45	7.2	45.77	45.10	9	6,142	0.15%
2023/08/24	25.2	45.86	8.1	46.04	45.75	17.1	6,107	0.28%
2023/08/23	23	47.13	29	47.08	46.65	-6	6,043	-0.10%
2023/08/22	60	46.23	319.2	45.55	47.40	-259.2	6,039	-4.29%	大賣/鉅額交易
2023/08/21	103.2	46.61	47	46.62	46.30	56.2	5,782	0.97%	大買/
2023/08/18	34.1	48.22	26.5	47.89	49.05	7.6	5,297	0.14%
2023/08/17	273	44.42	8	43.81	44.60	265	4,597	5.76%	大買/鉅額交易
2023/08/16	2	42.15	0	0.00	42.10	2	4,482	0.04%
2023/08/14	9	42.05	278	41.87	42.00	-269	4,461	-6.03%	大賣/鉅額交易
2023/08/11	278	43.94	0	0.00	44.30	278	4,362	6.37%	大買/鉅額交易
2023/08/10	4.1	43.97	2.1	43.91	43.75	2	4,310	0.05%
2023/08/09	3.1	43.10	1	42.85	42.80	2.1	4,249	0.05%
2023/08/08	1	43.55	2	43.60	43.55	-1	4,268	-0.02%
2023/08/07	3.6	42.85	0	0.00	43.15	3.6	4,308	0.08%
2023/08/04	0.3	43.70	0	0.00	43.90	0.3	4,372	0.01%
2023/08/02	3	43.63	3	43.73	43.50	0	4,360	0.00%
2023/08/01	0	0.00	3	43.30	43.45	-3	4,340	-0.07%
2023/07/31	5	43.22	2	42.50	42.50	3	4,403	0.07%
2023/07/28	19.2	44.69	15	44.72	44.05	4.2	4,374	0.10%
2023/07/27	10	42.87	10	43.29	43.20	0	4,271	0.00%
2023/07/26	0	41.50	0	0.00	41.25	0	4,253	0.00%
2023/07/25	1	40.75	1	40.90	41.25	0	4,314	0.00%
2023/07/24	7.1	41.33	0	0.00	40.85	7.1	4,345	0.16%
2023/07/20	0	43.35	0	0.00	43.50	0	4,351	0.00%
2023/07/19	0	42.95	0	0.00	42.80	0	4,354	0.00%
2023/07/18	2	43.25	1	43.10	43.00	1	4,369	0.02%
2023/07/17	0	0.00	1	43.00	43.40	-1	4,338	-0.02%
2023/07/14	2	43.02	3	44.08	43.80	-1	4,340	-0.02%
2023/07/13	4	43.06	6	42.76	42.70	-2	4,333	-0.05%
2023/07/12	1	42.30	2.2	42.65	42.95	-1.2	4,357	-0.03%
2023/07/10	2	43.80	0	0.00	43.50	2	4,397	0.05%
2023/07/07	1	45.00	0	0.00	45.00	1	4,376	0.02%
2023/07/06	17	45.99	35	46.11	45.30	-18	4,363	-0.41%
2023/07/05	11	49.64	8	49.69	49.75	3	4,279	0.07%
2023/07/04	5.2	49.18	3	49.25	49.30	2.2	4,326	0.05%
2023/07/03	1	48.37	4	48.41	48.50	-3	4,524	-0.07%
2023/06/30	5	47.73	3	47.40	47.30	2	4,536	0.04%
2023/06/29	0	47.10	0	0.00	47.20	0	4,500	0.00%
2023/06/28	5	47.41	0	0.00	47.35	5	4,520	0.11%
2023/06/27	27	48.21	2	48.15	48.20	25	4,492	0.56%
2023/06/21	3.3	48.25	1	48.10	48.10	2.3	4,574	0.05%
2023/06/20	0	0.00	2	48.80	48.50	-2	4,683	-0.04%
2023/06/19	4	48.83	0	0.00	48.60	4	4,688	0.09%
2023/06/16	1.1	49.80	2	49.83	49.45	-0.9	4,670	-0.02%
2023/06/15	3	49.48	1	49.50	49.45	2	4,672	0.04%
2023/06/14	4	49.85	0.1	49.95	49.70	3.9	4,760	0.08%
2023/06/13	2	48.75	2	48.90	48.85	0	4,833	0.00%
2023/06/12	1	49.00	0	0.00	49.05	1	5,046	0.02%
2023/06/09	3	49.33	3	49.37	49.30	0	5,098	0.00%
2023/06/08	2	49.80	9	50.09	49.60	-7	5,238	-0.13%
2023/06/07	3	49.52	1	49.35	49.30	2	5,326	0.04%
2023/06/06	1	49.35	7	49.56	49.45	-6	5,344	-0.11%
2023/06/05	1	48.90	3	48.87	48.70	-2	5,525	-0.04%
2023/06/02	1	48.10	1	48.25	48.20	0	5,679	0.00%
2023/06/01	1	47.55	0	0.00	47.95	1	5,797	0.02%
2023/05/31	15	48.62	4	48.48	48.40	11	5,966	0.18%
2023/05/30	1	49.25	1	49.50	49.05	0	6,381	0.00%
2023/05/29	2.2	49.87	1	49.95	49.75	1.2	6,771	0.02%
2023/05/26	16.2	49.32	2.1	49.26	49.05	14.1	7,480	0.19%
2023/05/25	3	51.13	0	0.00	50.80	3	7,598	0.04%
2023/05/24	2.1	52.20	1	52.40	52.20	1.1	7,601	0.01%
2023/05/22	1	53.70	0	0.00	53.70	1	7,579	0.01%
2023/05/19	0	0.00	1	53.70	53.50	-1	7,625	-0.01%
2023/05/18	4	53.55	4	53.50	53.40	0	7,637	0.00%
2023/05/16	2	52.90	3	53.47	53.40	-1	7,641	-0.01%
2023/05/15	2	53.30	1	53.20	53.00	1	7,677	0.01%
2023/05/12	4	53.98	0	0.00	54.30	4	7,672	0.05%
2023/05/11	5	55.28	7	55.26	55.10	-2	7,674	-0.03%
2023/05/10	4	53.93	5	54.48	55.10	-1	7,665	-0.01%
2023/05/08	0	0.00	2	52.70	52.60	-2	7,622	-0.03%
2023/05/05	5	52.30	2	52.00	51.90	3	7,623	0.04%
2023/05/04	1	53.10	1	53.50	53.30	0	7,607	0.00%
2023/05/03	2	52.65	1	53.70	53.30	1	7,646	0.01%
2023/04/28	4	53.30	5	53.92	54.40	-1	7,622	-0.01%
2023/04/27	4	51.98	2	51.95	51.90	2	7,602	0.03%
2023/04/26	5	51.80	3	51.90	51.90	2	7,601	0.03%
2023/04/25	0.1	54.30	0	0.00	53.70	0.1	7,582	0.00%
2023/04/24	2	54.95	3	55.10	55.10	-1	7,623	-0.01%
2023/04/21	3	55.33	1	55.00	54.70	2	7,611	0.03%
2023/04/20	2	56.00	3	56.07	55.90	-1	7,580	-0.01%
2023/04/19	1.1	56.52	0	0.00	56.10	1.1	7,634	0.01%
2023/04/18	4	56.93	1	58.00	56.70	3	7,626	0.04%
2023/04/17	1.1	58.28	5	58.32	58.50	-3.9	7,628	-0.05%
2023/04/14	1	56.40	7	57.63	57.70	-6	7,704	-0.08%
2023/04/13	1	57.19	2	57.20	57.10	-1	7,729	-0.01%
2023/04/12	1.1	57.02	2	56.85	56.80	-0.9	7,661	-0.01%
2023/04/11	0	57.10	0	0.00	57.00	0	7,674	0.00%
2023/04/10	6	57.95	0	0.00	57.00	6	7,711	0.08%
2023/04/07	10	57.41	15.1	57.30	57.60	-5.1	7,673	-0.07%
2023/04/06	43.1	57.16	31.4	57.63	55.80	11.7	7,597	0.15%
2023/03/31	6	55.92	13	55.78	55.80	-7	7,472	-0.09%
2023/03/30	0	54.40	0	0.00	54.50	0	7,899	0.00%
2023/03/29	8	53.44	3	53.67	53.80	5	8,193	0.06%
2023/03/28	2	54.50	1	54.50	54.50	1	8,489	0.01%
2023/03/27	8	54.65	9.1	54.29	54.60	-1	8,860	-0.01%
2023/03/24	3.5	54.03	2	54.25	54.10	1.5	9,209	0.02%
2023/03/23	18	54.16	14	54.10	53.80	4	9,429	0.04%
2023/03/21	1.1	55.94	13	56.18	56.80	-11.9	9,597	-0.12%
2023/03/20	10	55.76	11	55.79	55.80	-1	9,645	-0.01%
2023/03/17	7.1	56.21	3	56.27	56.20	4.1	9,697	0.04%
2023/03/16	9	57.51	9	57.93	57.10	0	9,642	0.00%
2023/03/15	5	58.42	2.1	57.95	58.00	2.9	9,624	0.03%
2023/03/14	0.1	57.50	2	57.10	57.10	-1.9	9,519	-0.02%
2023/03/13	3	57.03	3	57.13	57.30	0	9,596	0.00%
2023/03/10	13	59.04	17	59.13	58.40	-4	9,541	-0.04%
2023/03/09	6	59.65	0	0.00	59.60	6	9,609	0.06%
2023/03/08	8	59.94	2	59.45	59.50	6	9,632	0.06%
2023/03/07	25.2	60.91	58	61.26	61.60	-32.9	9,517	-0.35%
2023/03/06	11.1	59.97	14.1	60.27	60.90	-3	9,491	-0.03%
2023/03/03	9	60.38	10.2	60.42	60.40	-1.2	9,645	-0.01%
2023/03/02	63.2	60.34	56.1	60.63	60.30	7.1	9,587	0.07%
2023/03/01	47.3	60.29	30	57.96	57.40	17.3	9,184	0.19%
2023/02/24	28	60.73	26.1	60.60	61.00	1.9	8,786	0.02%
2023/02/23	19	54.74	16	55.74	56.60	3	8,081	0.04%
2023/02/22	5	51.54	8	51.56	51.50	-3	7,877	-0.04%
2023/02/21	1	49.80	1	50.80	50.90	0	7,899	0.00%
2023/02/20	1	49.60	2	49.65	49.75	-1	8,173	-0.01%
2023/02/17	26	50.02	21	50.00	49.80	5	8,339	0.06%
2023/02/16	3	51.87	2	51.65	51.40	1	8,437	0.01%
2023/02/15	2	51.85	9	51.81	51.90	-7	8,556	-0.08%
2023/02/14	0	0.00	1	51.10	51.40	-1	8,584	-0.01%
2023/02/10	0	0.00	1	52.00	51.80	-1	8,658	-0.01%
2023/02/09	0	0.00	1	51.90	51.70	-1	8,711	-0.01%
2023/02/08	1	51.30	4	51.38	51.90	-3	8,841	-0.03%
2023/02/07	0	0.00	11	51.00	51.20	-11	8,809	-0.12%
2023/02/06	19	50.04	18	50.10	50.40	1	8,846	0.01%
2023/02/03	2	50.60	1	51.10	50.30	1	8,854	0.01%
2023/02/02	12	50.89	5.1	50.68	50.90	6.9	8,866	0.08%
2023/02/01	5	49.79	5	50.34	50.90	0	8,801	0.00%
2023/01/31	2	50.03	4	50.20	50.50	-2	8,733	-0.02%
2023/01/30	3	50.12	3	50.18	50.80	0	8,702	0.00%
2023/01/17	0	0.00	5	49.83	49.80	-5	8,684	-0.06%
2023/01/16	3	48.73	3	48.82	49.00	0	8,737	0.00%
2023/01/13	2	49.25	3.3	49.32	49.80	-1.3	8,691	-0.01%
2023/01/12	1	48.85	5.1	48.62	49.05	-4.1	8,699	-0.05%
2023/01/10	13	48.12	12	47.45	47.20	1	8,655	0.01%
2023/01/09	1	47.30	7	47.23	48.00	-6	8,710	-0.07%
2023/01/06	1	46.10	9	46.14	46.30	-8	8,728	-0.09%
2023/01/05	4.1	46.30	4	46.50	46.80	0.1	8,777	0.00%
2023/01/04	5	46.08	13	46.22	46.30	-8	8,838	-0.09%
2023/01/03	11	47.52	27	47.91	47.50	-16	8,787	-0.18%
2022/12/30	11	48.70	2	48.65	48.60	9	8,789	0.10%
2022/12/29	4	48.56	7	48.79	48.70	-3	8,907	-0.03%
2022/12/28	27	48.69	7	48.70	48.80	20	8,912	0.22%
2022/12/27	5.2	49.25	3	49.10	48.95	2.2	8,924	0.02%
2022/12/26	23	49.08	22	48.68	49.00	1	8,949	0.01%
2022/12/23	31	50.27	20	50.56	50.10	11	8,926	0.12%
2022/12/22	52	50.42	55.1	51.07	51.90	-3.1	8,837	-0.03%
2022/12/21	24	49.10	24	49.01	49.45	0	8,400	0.00%
2022/12/20	16.2	48.69	18	48.64	48.20	-1.8	8,143	-0.02%
2022/12/19	42	48.47	37	47.70	47.60	5	7,937	0.06%
2022/12/16	24.1	50.83	22	50.60	49.85	2.1	7,667	0.03%
2022/12/15	45	49.69	56	49.60	50.50	-11	7,438	-0.15%
2022/12/14	16	46.14	24	47.27	48.20	-8	7,511	-0.11%
2022/12/13	5	47.55	5	47.85	47.95	0	7,307	0.00%
2022/12/12	12	46.93	11	47.35	47.35	1	7,263	0.01%
2022/12/09	1	47.25	2	47.05	47.25	-1	7,285	-0.01%
2022/12/08	3	45.02	3	45.65	45.85	0	7,536	0.00%
2022/12/07	2	46.05	8	45.71	45.30	-6	7,742	-0.08%
2022/12/06	1	46.40	5	46.15	45.00	-4	7,662	-0.05%
2022/12/05	12	46.21	22	46.14	46.25	-10	7,609	-0.13%
2022/12/02	16	47.62	6	47.78	46.75	10	7,478	0.13%
2022/12/01	24	48.10	22.1	48.39	48.05	1.9	7,426	0.03%
2022/11/30	6.1	46.38	6	46.48	46.50	0.1	7,236	0.00%
2022/11/29	20	45.86	23	46.10	46.55	-3	7,190	-0.04%
2022/11/28	15	45.25	12	45.09	45.35	3	7,152	0.04%
2022/11/25	35	45.26	67	45.94	46.50	-32	7,025	-0.46%
2022/11/24	6	44.52	27	44.27	44.50	-21	6,835	-0.31%
2022/11/23	14	43.54	8	43.45	43.30	6	6,689	0.09%
2022/11/22	0	41.90	3	42.43	42.35	-3	6,665	-0.04%
2022/11/21	3	41.84	3	42.28	41.70	0	6,653	0.00%
2022/11/18	7	42.81	6	42.87	42.85	1	6,686	0.01%
2022/11/17	0	0.00	5.1	43.57	43.45	-5.1	6,635	-0.08%
2022/11/16	20	43.45	38.2	43.41	43.15	-18.2	6,589	-0.28%
2022/11/15	13	42.14	13.1	42.15	42.30	-0.1	6,364	0.00%
2022/11/14	12.2	40.72	26	40.72	41.20	-13.8	6,236	-0.22%
2022/11/11	2	39.65	8	39.86	39.60	-6	6,182	-0.10%
2022/11/10	15	38.36	13	38.82	38.50	2	6,125	0.03%
2022/11/09	4	38.20	4	38.49	38.25	0	6,142	0.00%
2022/11/08	20	38.33	28	38.31	38.20	-8	6,163	-0.13%
2022/11/07	0	0.00	4	37.75	37.80	-4	6,117	-0.07%
2022/11/04	14	36.85	13	36.36	36.65	1	6,074	0.02%
2022/11/03	0	0.00	2	34.68	35.30	-2	5,931	-0.03%
2022/11/01	2	35.08	6	35.23	35.25	-4	5,906	-0.07%
2022/10/31	5	35.19	2	35.63	35.20	3	5,903	0.05%
2022/10/28	0	0.00	1	35.90	35.70	-1	5,926	-0.02%
2022/10/27	0	0.00	2.1	35.90	36.35	-2.1	5,931	-0.03%
2022/10/26	4.1	35.05	1	35.65	35.50	3.1	5,976	0.05%
2022/10/25	3	36.32	4	36.48	36.10	-1	5,980	-0.02%
2022/10/24	11	36.58	13	36.85	36.50	-2	6,043	-0.03%
2022/10/21	1	35.05	2	35.25	34.75	-1	5,970	-0.02%
2022/10/20	3	34.13	3	34.20	35.40	0	6,018	0.00%
2022/10/19	1	35.95	1	35.55	35.30	0	5,981	0.00%
2022/10/18	2	35.55	3	35.62	35.40	-1	6,013	-0.02%
2022/10/14	5	36.03	6	36.42	36.15	-1	6,661	-0.02%
2022/10/13	8	36.02	5.1	35.97	35.45	2.9	6,761	0.04%
2022/10/12	9	36.46	10	36.44	36.90	-1	6,911	-0.01%
2022/10/11	5	38.35	2	39.05	37.75	3	6,919	0.04%
2022/10/07	5	39.98	22	40.25	39.65	-17	6,896	-0.25%
2022/10/06	22	39.94	23.1	39.12	40.10	-1.1	6,862	-0.02%
2022/10/05	5.1	39.26	9	39.37	39.10	-3.9	6,785	-0.06%
2022/10/04	3	38.17	1	38.05	38.75	2	6,795	0.03%
2022/10/03	2	37.55	1	37.30	37.35	1	6,742	0.01%
2022/09/30	4	35.44	5	35.89	36.50	-1	6,774	-0.01%
2022/09/29	3	36.65	2	36.95	36.80	1	6,750	0.01%
2022/09/28	10	37.52	16	36.86	36.65	-6	6,741	-0.09%
2022/09/27	2	39.10	0	0.00	39.10	2	6,714	0.03%
2022/09/26	26	38.66	33	38.64	38.45	-7	6,742	-0.10%
2022/09/23	12	41.12	6	41.24	41.10	6	6,693	0.09%
2022/09/22	50	40.86	33	40.62	40.45	17	6,612	0.26%
2022/09/21	55	41.04	45	41.05	41.10	10	6,460	0.15%
2022/09/19	21.1	39.62	19	38.99	39.00	2.1	6,355	0.03%
2022/09/16	20.1	40.96	16	40.96	41.05	4.1	6,414	0.06%
2022/09/15	73	40.97	67	41.06	40.55	6	6,587	0.09%
2022/09/14	16	38.72	23.5	39.49	39.85	-7.5	6,586	-0.11%
2022/09/13	2	38.10	9	38.06	38.00	-7	6,587	-0.11%
2022/09/12	6	37.48	5	38.19	37.90	1	6,890	0.01%
2022/09/08	0.1	36.95	6	36.70	37.00	-6	7,074	-0.08%
2022/09/07	1	36.15	0	0.00	37.20	1	7,174	0.01%
2022/09/06	3	37.15	5	36.82	36.85	-2	7,214	-0.03%
2022/09/05	4	36.80	9	37.00	36.70	-5	7,274	-0.07%
2022/09/02	3.2	37.06	0.1	37.25	37.00	3	7,312	0.04%
2022/09/01	3.1	37.37	0	0.00	37.55	3.1	7,339	0.04%
2022/08/31	10.1	37.68	3	37.88	38.15	7.1	7,394	0.10%
2022/08/30	1	38.45	0	0.00	38.50	1	7,327	0.01%
2022/08/29	8.1	38.28	5	38.34	38.40	3.1	7,400	0.04%
2022/08/26	3.1	40.17	12	40.08	40.20	-8.9	7,488	-0.12%
2022/08/25	17	39.98	0	0.00	39.95	17	7,530	0.23%
2022/08/23	11	40.23	8	40.23	40.10	3	7,950	0.04%
2022/08/22	10.2	40.58	4	40.68	40.55	6.2	8,132	0.08%
2022/08/19	37.2	42.11	30	42.15	41.95	7.2	8,296	0.09%
2022/08/18	14	42.88	8.1	43.18	42.85	5.9	8,556	0.07%
2022/08/17	2	42.60	5.6	42.42	42.40	-3.6	8,576	-0.04%
2022/08/16	7.1	41.57	4	41.61	41.50	3.1	8,654	0.04%
2022/08/15	2	41.88	3	42.10	42.30	-1	8,896	-0.01%
2022/08/12	0	0.00	1	42.00	42.35	-1	9,009	-0.01%
2022/08/11	1	42.05	1	41.90	42.05	0	9,168	0.00%
2022/08/10	2	41.40	3	41.63	41.50	-1	9,250	-0.01%
2022/08/09	0	0.00	1	41.40	41.30	-1	9,411	-0.01%
2022/08/08	4	40.59	4	40.90	40.90	0	9,665	0.00%
2022/08/05	1	40.95	3	41.07	41.10	-2	9,791	-0.02%
2022/08/04	3	40.05	4	40.20	40.45	-1	10,049	-0.01%
2022/08/03	1	41.25	1	41.50	40.85	0	10,233	0.00%
2022/08/02	10.1	41.24	2	41.30	41.30	8.1	10,482	0.08%
2022/08/01	0	0.00	11	42.37	42.60	-11	10,768	-0.10%
2022/07/29	22.1	42.27	3	42.70	41.90	19.1	11,141	0.17%
2022/07/28	3	42.27	2	42.45	42.45	1	11,248	0.01%
2022/07/27	2	42.48	5	42.28	42.70	-3	11,486	-0.03%
2022/07/26	4	41.98	2	41.80	42.15	2	11,592	0.02%
2022/07/25	2	42.00	0	0.00	42.10	2	11,855	0.02%
2022/07/22	14	42.82	20	43.08	42.85	-6	12,103	-0.05%
2022/07/21	94	42.98	80.3	43.24	43.30	13.7	12,295	0.11%
2022/07/20	9	41.65	12	41.98	41.45	-3	12,072	-0.02%
2022/07/19	11	41.60	8.5	41.41	41.50	2.5	12,205	0.02%
2022/07/18	0	40.30	7	40.06	40.15	-7	12,501	-0.06%
2022/07/15	8.3	38.87	3	38.92	38.75	5.3	13,161	0.04%
2022/07/14	1	39.70	4	39.66	39.80	-3	14,468	-0.02%
2022/07/13	2.1	39.16	2	39.35	38.70	0.1	14,784	0.00%
2022/07/12	2	38.33	3	39.15	38.15	-1	14,888	-0.01%
2022/07/11	3	40.33	1	40.45	40.40	2	15,204	0.01%
2022/07/08	0	0.00	2	40.45	40.60	-2	15,246	-0.01%
2022/07/07	3.2	39.11	2	39.43	39.45	1.2	15,220	0.01%
2022/07/06	1	39.70	0	0.00	39.05	1	15,215	0.01%
2022/07/05	16	39.82	14	40.05	40.35	2	15,211	0.01%
2022/07/04	1.1	38.61	0	0.00	39.55	1.1	15,179	0.01%
2022/07/01	6.1	39.76	3	39.88	38.90	3.1	15,157	0.02%
2022/06/30	1.5	41.09	0	0.00	41.05	1.5	15,084	0.01%
2022/06/29	6.1	42.31	2	42.35	42.30	4.1	15,036	0.03%
2022/06/28	1	43.05	0	0.00	43.50	1	14,977	0.01%
2022/06/27	9	43.86	16	43.75	43.65	-7	14,966	-0.05%
2022/06/24	18	44.51	6	44.85	44.45	12	14,805	0.08%
2022/06/23	7.1	44.72	6.2	44.00	43.85	0.9	14,697	0.01%
2022/06/22	15	46.00	18	45.38	45.50	-3	14,558	-0.02%
2022/06/21	22.1	48.35	22	48.52	47.95	0.1	14,233	0.00%
2022/06/20	36.1	50.12	36.4	49.25	48.00	-0.3	13,989	0.00%
2022/06/17	25.1	52.10	25.9	51.90	51.80	-0.8	13,700	-0.01%
2022/06/16	9	53.56	6	54.15	52.40	3	13,487	0.02%
2022/06/15	6	55.40	7	55.46	54.60	-1	13,433	-0.01%
2022/06/14	5	55.58	3	56.17	55.60	2	13,477	0.01%
2022/06/13	7	56.40	12.4	56.29	56.50	-5.3	13,726	-0.04%
2022/06/10	16	57.41	12	57.64	57.20	4	14,145	0.03%
2022/06/09	14	57.64	13	57.92	58.20	1	14,520	0.01%
2022/06/08	0	0.00	0	58.30	58.30	0	14,847	0.00%
2022/06/07	9	58.00	10	58.28	57.80	-1	15,624	-0.01%
2022/06/06	7.2	58.82	3.1	59.01	58.50	4.1	15,684	0.03%
2022/06/02	8.1	59.33	13	59.36	59.30	-4.9	15,670	-0.03%
2022/06/01	9	59.30	10	59.24	59.50	-1	15,733	-0.01%
2022/05/31	42	59.85	18	60.07	59.00	24	15,703	0.15%
2022/05/30	49.2	61.71	42.2	61.62	61.50	7	15,495	0.05%
2022/05/27	13	61.70	21	61.84	62.80	-8	15,313	-0.05%
2022/05/26	21	62.52	12	62.18	61.20	9	15,150	0.06%
2022/05/25	12	61.27	11	61.45	61.50	1	15,064	0.01%
2022/05/24	20	61.63	15	62.02	61.10	5	15,143	0.03%
2022/05/23	24.7	61.30	28	61.53	61.30	-3.3	15,342	-0.02%
2022/05/20	10	59.27	15	59.30	59.00	-5	15,223	-0.03%
2022/05/19	9.1	57.83	7	57.69	57.50	2.1	15,237	0.01%
2022/05/18	8	59.68	5.1	59.78	59.20	2.9	15,152	0.02%
2022/05/17	25.3	60.52	22	60.04	59.40	3.3	15,086	0.02%
2022/05/16	29	59.61	28	60.18	61.40	1	14,984	0.01%
2022/05/13	38	61.10	41	61.00	60.50	-3	14,742	-0.02%
2022/05/12	13.1	61.81	9.1	62.02	60.00	4	14,645	0.03%
2022/05/11	16.1	63.42	16	62.86	62.70	0.1	14,408	0.00%
2022/05/10	65	64.34	74	64.39	64.70	-9	14,364	-0.06%
2022/05/09	38.3	64.58	34	65.84	63.10	4.3	14,165	0.03%
2022/05/06	60.7	65.68	65.1	65.50	66.00	-4.4	13,914	-0.03%
2022/05/05	40	65.16	29	65.20	65.30	11	13,608	0.08%
2022/05/04	50	64.94	49	65.19	64.20	1	13,444	0.01%
2022/05/03	21	62.87	20.3	63.44	63.40	0.7	13,257	0.01%
2022/04/29	44	64.54	61	64.46	64.20	-17	13,166	-0.13%
2022/04/28	57.5	63.44	48	62.43	62.00	9.5	12,901	0.07%
2022/04/27	48	64.45	57.1	63.89	64.50	-9.1	12,636	-0.07%
2022/04/26	28.1	64.88	11	66.13	62.80	17.1	12,335	0.14%
2022/04/25	22.3	66.22	17.1	65.55	66.30	5.2	12,021	0.04%
2022/04/22	93.2	68.87	96	69.04	69.10	-2.8	11,733	-0.02%
2022/04/21	124	68.56	145.8	68.44	69.50	-21.8	11,261	-0.19%	大買/大賣/
2022/04/20	150.6	67.68	252.2	67.23	65.90	-101.6	10,553	-0.96%	大買/大賣/鉅額交易
2022/04/19	47.1	64.23	38.4	64.32	64.80	8.7	9,265	0.09%
2022/04/18	5.1	61.94	9.1	61.97	62.10	-4	8,963	-0.05%
2022/04/15	78.5	62.24	46	61.96	62.30	32.5	8,829	0.37%
2022/04/14	0	0.00	2.2	59.52	59.80	-2.2	8,508	-0.03%
2022/04/13	1.1	58.20	3.3	58.22	58.10	-2.2	8,484	-0.03%
2022/04/12	3	56.77	1	57.00	57.10	2	8,474	0.02%
2022/04/11	2	57.35	3	58.03	56.90	-1	8,469	-0.01%
2022/04/08	3.2	57.50	6	57.55	57.30	-2.8	8,519	-0.03%
2022/04/07	6.3	57.06	3	56.27	56.10	3.3	8,560	0.04%
2022/04/06	1.1	58.13	1	58.00	58.00	0.1	8,554	0.00%
2022/04/01	1	59.70	0	0.00	59.90	1	8,629	0.01%
2022/03/31	1.1	59.23	2	59.35	59.10	-0.9	8,696	-0.01%
2022/03/30	0	59.10	0	0.00	59.80	0	8,858	0.00%
2022/03/29	0.1	59.30	2	59.35	58.70	-1.9	9,176	-0.02%
2022/03/28	6	58.83	9	58.54	59.00	-3	9,565	-0.03%
2022/03/25	5.2	59.43	1	59.20	59.20	4.2	10,155	0.04%
2022/03/24	1	61.30	0	0.00	62.00	1	10,372	0.01%
2022/03/22	2	61.80	0	0.00	61.60	2	10,930	0.02%
2022/03/21	15	62.10	3	61.93	62.40	12	11,120	0.11%
2022/03/18	6	61.85	1	61.90	61.70	5	11,220	0.04%
2022/03/17	6.2	62.40	32	62.57	63.40	-25.8	11,268	-0.23%
2022/03/16	41.1	64.11	49.1	63.05	61.60	-8	11,267	-0.07%
2022/03/15	52	65.31	23	65.06	62.50	29	11,099	0.26%
2022/03/14	44	66.21	45.1	66.38	67.20	-1.1	11,077	-0.01%
2022/03/11	64	64.85	47	64.80	65.10	17	10,840	0.16%
2022/03/10	41	64.32	97.7	65.09	65.60	-56.7	10,814	-0.52%
2022/03/09	33.1	60.27	32	59.80	59.80	1.1	10,174	0.01%
2022/03/08	10	59.39	9.1	60.15	59.10	0.9	10,330	0.01%
2022/03/07	4	59.93	8.5	60.12	60.60	-4.5	10,318	-0.04%
2022/03/04	33	61.72	5	61.96	61.50	28	10,302	0.27%
2022/03/03	7	61.46	26	61.21	61.80	-19	10,289	-0.18%
2022/03/02	8	60.36	1	60.50	60.30	7	10,282	0.07%
2022/03/01	0	0.00	5.1	60.72	61.00	-5.1	10,362	-0.05%
2022/02/25	51.1	61.44	56.1	61.55	60.50	-5	10,445	-0.05%
2022/02/24	9.1	60.81	15.1	60.99	59.90	-6	10,301	-0.06%
2022/02/23	29.1	61.92	19.1	62.12	61.50	10	10,203	0.10%
2022/02/22	11.2	61.13	9.1	61.63	60.30	2.1	9,947	0.02%
2022/02/21	16	61.24	12	61.68	61.10	4	9,883	0.04%
2022/02/18	6	60.88	9.1	60.55	60.90	-3.1	9,838	-0.03%
2022/02/17	1.1	59.43	2	59.90	59.70	-0.9	9,848	-0.01%
2022/02/16	29	60.26	3	60.37	60.50	26	9,907	0.26%
2022/02/15	4	59.38	2	59.40	59.40	2	9,999	0.02%
2022/02/14	13.1	59.00	5	59.40	58.60	8.1	10,179	0.08%
2022/02/11	9	59.70	17.1	59.70	59.90	-8.1	10,341	-0.08%
2022/02/10	7	59.57	13.6	59.67	59.70	-6.6	10,690	-0.06%
2022/02/09	4	57.85	4.2	58.20	58.30	-0.2	10,695	0.00%
2022/02/08	8	57.54	19	57.40	57.90	-11	10,744	-0.10%
2022/02/07	17.2	55.70	24.1	55.94	56.80	-6.9	10,889	-0.06%
2022/01/26	2.1	53.46	1	53.40	53.10	1.1	11,253	0.01%
2022/01/25	2	53.15	0	0.00	52.10	2	11,378	0.02%
2022/01/24	0	0.00	9	54.62	54.80	-9	11,476	-0.08%
2022/01/21	7	55.07	4	55.10	54.80	3	11,632	0.03%
2022/01/20	1	55.70	4.1	56.05	56.00	-3.1	11,782	-0.03%
2022/01/19	7.8	56.70	3	57.77	55.20	4.8	11,905	0.04%
2022/01/18	5.1	57.54	7	57.84	57.60	-1.9	12,050	-0.02%
2022/01/17	6	57.27	3	57.50	57.40	3	12,348	0.02%
2022/01/14	7	57.16	6	57.77	58.20	1	12,809	0.01%
2022/01/13	4	57.03	8	57.63	57.90	-4	12,982	-0.03%
2022/01/12	6	57.67	5	57.32	57.00	1	13,150	0.01%
2022/01/11	5	58.78	3	58.87	58.30	2	13,349	0.02%
2022/01/10	5	58.38	8	58.23	58.10	-3	13,970	-0.02%
2022/01/07	3	59.17	6	59.08	58.80	-3	14,396	-0.02%
2022/01/06	11	60.05	2	60.65	60.00	9	15,431	0.06%
2022/01/05	1	60.40	10	60.67	60.40	-9	16,468	-0.05%
2022/01/04	2	60.40	5	60.32	60.60	-3	17,433	-0.02%
2022/01/03	4	59.58	9	59.44	60.00	-5	19,950	-0.03%
2021/12/30	2	60.50	10	60.35	60.40	-8	20,752	-0.04%
2021/12/29	23	61.46	25	61.27	61.10	-2	21,392	-0.01%
2021/12/28	8	61.76	10	61.26	61.00	-2	22,378	-0.01%
2021/12/27	27	62.29	23	61.37	61.20	4	23,881	0.02%
2021/12/24	51.2	63.94	50.1	62.53	62.00	1.1	25,225	0.00%
2021/12/23	94	64.49	103.5	63.26	63.00	-9.5	25,739	-0.04%	大賣/
2021/12/22	25.1	63.77	28.1	63.72	64.30	-3	25,689	-0.01%
2021/12/21	78	62.98	69.1	62.80	63.70	9	25,369	0.04%
2021/12/20	30.1	61.50	19	61.37	60.40	11.1	24,862	0.04%
2021/12/17	12	60.87	324.4	60.80	60.80	-312.4	24,709	-1.26%	大賣/鉅額交易
2021/12/16	80	59.82	78	59.76	59.70	2	24,393	0.01%
2021/12/15	99.2	58.35	95	60.32	60.00	4.2	24,326	0.02%
2021/12/14	61	58.65	12	59.20	58.30	49	24,183	0.20%
2021/12/13	4.6	59.65	5	59.78	60.30	-0.4	24,095	0.00%
2021/12/10	2	59.25	9.3	59.99	60.10	-7.3	24,122	-0.03%
2021/12/09	10	60.74	9	60.30	60.40	1	24,195	0.00%
2021/12/08	48.1	61.36	32	60.74	60.60	16.1	24,358	0.07%
2021/12/07	2	57.85	25.1	58.69	59.30	-23.1	24,014	-0.10%
2021/12/06	297	58.09	46.1	58.10	57.50	250.9	23,920	1.05%	大買/鉅額交易
2021/12/03	5	56.26	9.2	56.27	56.20	-4.2	23,755	-0.02%
2021/12/02	10	56.41	18.3	56.36	56.40	-8.2	23,998	-0.03%
2021/12/01	7	54.61	17.3	54.53	55.00	-10.3	23,914	-0.04%
2021/11/30	2	54.35	25	54.00	53.90	-23	24,170	-0.10%
2021/11/29	25	52.09	30	52.33	52.50	-5	24,393	-0.02%
2021/11/26	14.1	53.39	64	52.18	52.00	-50	24,668	-0.20%
2021/11/25	13	54.28	14	54.44	54.20	-1	24,831	0.00%
2021/11/24	53	54.94	19.1	54.66	55.00	34	25,196	0.13%
2021/11/23	1	52.80	6	52.92	52.90	-5	25,350	-0.02%
2021/11/22	6	53.22	28	53.31	53.30	-22	25,787	-0.09%
2021/11/19	6	52.73	1	53.30	52.30	5	26,379	0.02%
2021/11/18	5	53.66	30.3	53.71	53.50	-25.3	27,876	-0.09%
2021/11/17	9.1	53.28	7	53.27	53.10	2.1	27,980	0.01%
2021/11/16	14	54.93	12	54.99	54.80	2	28,225	0.01%
2021/11/15	3	54.20	39	54.11	54.20	-36	28,822	-0.12%
2021/11/12	54.2	54.90	61.1	54.75	54.70	-6.9	29,155	-0.02%
2021/11/11	91.4	56.50	128	55.46	54.60	-36.6	29,109	-0.13%	大賣/
2021/11/10	69	56.81	31.1	57.32	56.80	37.9	29,053	0.13%
2021/11/09	47.6	56.24	44.9	55.92	56.50	2.7	29,003	0.01%
2021/11/08	22.9	54.48	9	54.83	55.20	13.9	28,746	0.05%
2021/11/05	31	52.71	40	53.03	53.60	-9	28,800	-0.03%
2021/11/04	26	54.40	18.1	54.44	53.10	8	28,843	0.03%
2021/11/03	66.3	54.71	56.5	53.95	53.90	9.8	28,869	0.03%
2021/11/02	23	52.60	39	52.77	52.70	-16	28,987	-0.06%
2021/11/01	96.1	52.72	87.1	52.45	52.10	9	28,983	0.03%
2021/10/29	53	51.81	65	52.28	52.60	-12	28,909	-0.04%
2021/10/28	41.5	51.49	43.3	51.64	51.30	-1.8	28,915	-0.01%
2021/10/27	47.3	51.87	17.1	51.87	51.70	30.2	29,021	0.10%
2021/10/26	14.3	52.30	14	52.78	53.20	0.3	29,449	0.00%
2021/10/25	19.1	52.03	19	52.36	53.20	0.1	29,733	0.00%
2021/10/22	43.3	53.58	110.1	53.03	52.00	-66.8	29,803	-0.22%	大賣/
2021/10/21	45.2	56.78	41.1	56.84	55.80	4.1	29,602	0.01%
2021/10/20	35.2	56.78	25.4	57.05	56.00	9.8	29,630	0.03%
2021/10/19	48.3	56.85	65	56.98	56.50	-16.7	29,940	-0.06%
2021/10/18	125.3	56.76	95	56.64	56.60	30.3	30,269	0.10%	大買/
2021/10/15	88	60.53	95	60.61	60.50	-7	30,171	-0.02%
2021/10/14	178.3	60.39	170.1	60.33	60.00	8.2	30,170	0.03%	大買/大賣/
2021/10/13	130.5	65.63	133	64.81	61.90	-2.5	29,532	-0.01%	大買/大賣/
2021/10/12	132.2	68.97	123.3	67.76	65.70	8.9	30,230	0.03%	大買/大賣/
2021/10/08	508.2	72.72	485.5	73.59	72.90	22.8	30,745	0.07%	大買/大賣/
2021/10/07	281	69.96	352.1	71.54	72.10	-71.1	29,252	-0.24%	大買/大賣/
2021/10/06	138	66.07	130	65.98	65.60	8	29,263	0.03%	大買/大賣/
2021/10/05	201.4	63.88	194.2	64.13	66.00	7.2	29,145	0.02%	大買/大賣/
2021/10/04	285.1	65.12	263.3	64.77	65.90	21.8	28,809	0.08%	大買/大賣/
2021/10/01	243	65.62	209.1	66.79	62.90	33.9	28,252	0.12%	大買/大賣/
2021/09/30	59.1	66.07	106.2	66.23	68.60	-47.2	27,943	-0.17%	大賣/
2021/09/29	43	63.79	23.1	63.38	62.40	19.9	28,571	0.07%
2021/09/28	26.1	62.95	33	62.66	62.30	-6.9	29,643	-0.02%
2021/09/27	31.2	65.35	16.2	64.03	63.90	15	31,156	0.05%
2021/09/24	14.1	64.99	19	64.95	65.00	-4.9	34,992	-0.01%
2021/09/23	19	63.88	24	63.86	64.00	-5	37,296	-0.01%
2021/09/22	11	61.85	16.5	62.30	62.00	-5.5	39,665	-0.01%
2021/09/17	5.3	63.49	5.2	63.79	63.50	0.1	42,413	0.00%
2021/09/16	18	63.51	21	63.77	63.50	-3	44,810	-0.01%
2021/09/15	35.2	63.70	46	63.70	63.90	-10.8	47,675	-0.02%
2021/09/14	29	64.82	21.2	65.43	63.60	7.8	49,222	0.02%
2021/09/13	62.3	64.42	55.2	64.31	63.90	7.1	52,959	0.01%
2021/09/10	18.1	61.91	19	62.72	62.90	-0.9	53,114	0.00%
2021/09/09	54.2	61.58	26	61.85	61.70	28.2	53,750	0.05%
2021/09/08	26	62.32	46.1	62.60	62.90	-20.1	54,643	-0.04%
2021/09/07	134.2	63.81	193	63.64	61.70	-58.8	55,285	-0.11%	大買/大賣/
2021/09/06	54.1	62.08	39	62.39	61.60	15.1	55,658	0.03%
2021/09/03	83	65.15	51.7	64.98	63.80	31.3	56,174	0.06%
2021/09/02	27.2	66.19	69	66.77	67.20	-41.9	56,309	-0.07%
2021/09/01	124	66.89	36	67.02	65.80	88	56,476	0.16%	大買/
2021/08/31	37.2	70.60	28	70.59	69.30	9.2	56,856	0.02%
2021/08/30	86.3	72.07	76.2	72.84	70.90	10.1	57,079	0.02%
2021/08/27	61.2	71.05	39	71.29	70.20	22.2	57,053	0.04%
2021/08/26	98	73.70	71	73.51	72.90	27	57,307	0.05%
2021/08/25	82	72.96	133	73.33	74.00	-51	58,239	-0.09%	大賣/
2021/08/24	181	73.17	162.1	73.14	72.80	18.9	58,124	0.03%	大買/大賣/
2021/08/23	0	0.00	28	69.90	70.10	-28	57,448	-0.05%
2021/08/20	45	62.21	78.1	62.76	63.80	-33.1	58,353	-0.06%
2021/08/19	88	62.73	116.2	62.75	60.40	-28.2	59,070	-0.05%	大賣/
2021/08/18	50	60.10	52	60.18	62.40	-2	59,461	0.00%
2021/08/17	19.1	59.21	38	59.52	57.10	-19	60,462	-0.03%
2021/08/16	29	60.08	32	59.17	58.80	-3	61,044	0.00%
2021/08/13	45	63.08	38	62.53	61.20	7	61,556	0.01%
2021/08/12	12	61.64	19	61.99	62.60	-7	62,214	-0.01%
2021/08/11	38	61.41	44	61.46	61.20	-6	62,923	-0.01%
2021/08/10	12	63.30	34	62.78	62.30	-22	62,981	-0.03%
2021/08/09	41.1	64.09	19	63.28	63.00	22.1	63,482	0.03%
2021/08/06	101.1	66.26	86.3	66.35	64.20	14.9	63,902	0.02%	大買/
2021/08/05	30.2	63.34	16	63.57	63.10	14.2	63,763	0.02%
2021/08/04	7	63.94	4	64.35	64.00	3	63,876	0.00%
2021/08/03	41	64.23	23	64.81	63.90	18	64,567	0.03%
2021/08/02	32	63.40	55.1	63.67	64.50	-23.1	65,142	-0.04%
2021/07/30	53.1	66.44	43	65.13	62.60	10.1	65,383	0.02%
2021/07/29	48.1	64.09	89.6	65.32	67.20	-41.5	65,268	-0.06%
2021/07/28	68	63.19	60	63.03	62.30	8	65,495	0.01%
2021/07/27	45.1	63.49	57	63.15	62.00	-11.9	65,896	-0.02%
2021/07/26	49.2	65.84	52.2	67.06	64.10	-3	67,139	0.00%
2021/07/23	178	66.76	116.1	66.97	67.00	61.9	67,620	0.09%	大買/大賣/
2021/07/22	96.1	64.52	84.3	64.90	64.90	11.8	67,897	0.02%
2021/07/21	89.4	66.62	115.2	66.34	65.00	-25.8	68,700	-0.04%	大賣/
2021/07/20	66.2	68.61	66	68.28	67.90	0.2	69,019	0.00%
2021/07/19	80.3	71.19	95	71.26	70.60	-14.8	69,684	-0.02%
2021/07/16	375.4	72.98	329.8	73.13	71.00	45.6	70,256	0.06%	大買/大賣/
2021/07/15	249.5	72.15	242.1	72.10	73.90	7.4	69,495	0.01%	大買/大賣/
2021/07/14	158.1	67.90	139	68.96	67.20	19.1	69,104	0.03%	大買/大賣/
2021/07/13	80	69.74	96.1	69.11	69.50	-16.1	68,429	-0.02%
2021/07/12	40.2	73.22	57	72.77	71.80	-16.8	67,993	-0.02%
2021/07/09	111.2	73.80	92	73.72	72.10	19.2	67,505	0.03%	大買/
2021/07/08	151.3	75.82	143.3	76.44	76.00	8	67,084	0.01%	大買/大賣/
2021/07/07	196	76.63	187.1	76.74	75.60	8.9	66,212	0.01%	大買/大賣/
2021/07/06	238.2	78.70	195.3	78.37	77.00	42.9	65,280	0.07%	大買/大賣/
2021/07/05	190.8	79.75	186.1	78.81	78.00	4.7	64,163	0.01%	大買/大賣/
2021/07/02	236.7	87.25	234.2	88.13	84.50	2.5	62,931	0.00%	大買/大賣/
2021/07/01	579.7	91.89	545.4	92.32	88.70	34.3	61,490	0.06%	大買/大賣/
2021/06/30	409.4	86.85	450.2	86.17	89.10	-40.8	57,706	-0.07%	大買/大賣/
2021/06/29	304.1	86.38	296.3	86.27	83.00	7.9	55,515	0.01%	大買/大賣/
2021/06/28	407.9	83.27	406.6	83.61	85.00	1.3	53,345	0.00%	大買/大賣/
2021/06/25	372.3	80.30	374.8	80.22	79.00	-2.5	50,615	-0.01%	大買/大賣/
2021/06/24	592.2	78.41	529.4	78.34	77.70	62.8	48,291	0.13%	大買/大賣/
2021/06/23	316.2	76.81	241.9	75.84	74.50	74.3	45,419	0.16%	大買/大賣/
2021/06/22	602.1	81.47	647.7	81.08	82.70	-45.6	43,824	-0.10%	大買/大賣/
2021/06/21	39.1	75.57	28.9	75.58	75.60	10.2	40,035	0.03%
2021/06/18	46	66.37	186.2	67.18	68.80	-140.2	39,777	-0.35%	大賣/鉅額交易
2021/06/17	116.8	61.24	225	60.67	62.60	-108.2	39,449	-0.27%	大買/大賣/鉅額交易
2021/06/16	170.4	60.81	123	60.99	58.60	47.4	38,616	0.12%	大買/大賣/
2021/06/15	125	60.70	136.3	60.69	61.20	-11.3	37,964	-0.03%	大買/大賣/
2021/06/11	92.5	58.48	110.1	58.80	58.30	-17.6	37,224	-0.05%	大賣/
2021/06/09	47	56.06	44	55.44	55.10	3	36,302	0.01%
2021/06/08	125	58.59	108.1	58.40	57.20	16.9	35,860	0.05%	大買/大賣/
2021/06/07	27.9	56.45	34	56.79	57.20	-6.1	35,212	-0.02%
2021/06/04	59	59.78	77	59.84	59.00	-18	34,757	-0.05%
2021/06/03	97	61.91	82	62.34	61.30	15	34,450	0.04%
2021/06/02	323	63.27	292.3	63.48	61.60	30.7	34,207	0.09%	大買/大賣/
2021/06/01	104.2	59.68	64	59.70	61.00	40.2	32,922	0.12%	大買/
2021/05/31	161.2	61.01	142	61.17	59.80	19.2	32,520	0.06%	大買/大賣/
2021/05/28	204.5	59.76	210.1	59.87	60.40	-5.7	31,635	-0.02%	大買/大賣/
2021/05/27	257	58.73	367	58.74	58.30	-110	30,551	-0.36%	大買/大賣/鉅額交易
2021/05/26	183.1	58.08	155	58.12	57.10	28.1	29,473	0.10%	大買/大賣/
2021/05/25	131.2	56.73	179	56.33	57.50	-47.8	28,382	-0.17%	大買/大賣/
2021/05/24	37	54.28	45	55.17	55.90	-8	26,966	-0.03%
2021/05/21	161	49.18	207	48.62	50.90	-46	26,332	-0.17%	大買/大賣/
2021/05/20	195	49.22	59	49.21	46.35	136	25,730	0.53%	大買/鉅額交易
2021/05/19	81	50.26	78.1	50.57	51.10	2.9	24,989	0.01%
2021/05/18	24	46.19	28	46.82	47.65	-4	24,375	-0.02%
2021/05/17	193	43.97	66	43.85	43.35	127	24,091	0.53%	大買/鉅額交易
2021/05/14	54.1	49.84	112	49.05	47.45	-57.9	23,447	-0.25%	大賣/
2021/05/13	33	52.85	20.1	52.86	52.70	12.9	22,766	0.06%
2021/05/12	47.1	60.24	40.2	59.90	58.50	6.9	22,337	0.03%
2021/05/11	185.1	65.99	147.7	65.34	65.00	37.4	22,097	0.17%	大買/大賣/
2021/05/10	170.3	67.52	163.4	67.44	67.80	6.8	21,344	0.03%	大買/大賣/
2021/05/07	85.1	63.18	76.2	62.82	64.80	8.9	20,635	0.04%
2021/05/06	32.2	63.88	41	63.64	62.90	-8.8	20,145	-0.04%
2021/05/05	99.2	63.22	124.1	62.17	61.90	-24.9	19,705	-0.13%	大賣/
2021/05/04	138	67.47	139.1	66.63	63.20	-1.1	18,995	-0.01%	大買/大賣/
2021/05/03	343.4	73.70	313.1	73.39	70.20	30.3	18,251	0.17%	大買/大賣/
2021/04/29	95	67.21	60	67.86	70.20	35	16,779	0.21%
2021/04/28	108	69.85	85	70.27	68.00	23	16,142	0.14%	大買/
2021/04/27	239.7	70.88	200	71.03	69.00	39.7	15,420	0.26%	大買/大賣/
2021/04/26	98	65.00	180.1	64.91	67.90	-82.1	14,104	-0.58%	大賣/
2021/04/23	228	63.35	207.1	63.10	61.80	20.9	13,310	0.16%	大買/大賣/
2021/04/22	182.1	64.98	120	64.43	63.70	62.1	12,385	0.50%	大買/大賣/
2021/04/21	123.1	60.34	100	61.11	61.90	23.1	11,585	0.20%	大買/
2021/04/20	148.1	55.96	109	56.20	56.30	39.1	10,663	0.37%	大買/大賣/
2021/04/19	45	51.06	29	50.19	52.40	16	9,741	0.16%
2021/04/16	44	45.50	72	46.19	47.65	-28	9,682	-0.29%
2021/04/15	38	43.44	77	43.67	43.35	-39	9,396	-0.42%
2021/04/14	26	43.37	23	43.62	44.00	3	9,501	0.03%
2021/04/13	12	43.21	6	43.30	43.00	6	9,410	0.06%
2021/04/12	23	43.36	27	43.31	42.50	-4	9,563	-0.04%
2021/04/09	32	41.72	9	42.04	41.85	23	9,633	0.24%
2021/04/08	14	42.20	10	42.77	42.85	4	9,609	0.04%
2021/04/07	5	41.61	7	41.99	42.05	-2	9,684	-0.02%
2021/04/06	37	42.35	4	42.54	42.05	33	10,351	0.32%
2021/04/01	52	41.62	71	41.92	42.35	-19	10,740	-0.18%
2021/03/31	78	40.77	50	40.80	41.30	28	10,602	0.26%
2021/03/30	9	39.31	10.2	39.46	39.55	-1.2	10,389	-0.01%
2021/03/29	36	38.84	12	39.13	39.40	24	10,483	0.23%
2021/03/25	8.1	38.11	0	0.00	37.35	8.1	11,832	0.07%
2021/03/24	1	38.05	1	38.65	38.75	0	12,308	0.00%
2021/03/23	26	38.23	25	38.59	38.80	1	12,204	0.01%
2021/03/22	47.2	39.10	72	39.46	39.00	-24.8	12,070	-0.21%
2021/03/19	26	38.39	19	38.21	37.70	7	11,858	0.06%
2021/03/18	1	37.80	11	38.06	38.00	-10	11,738	-0.09%
2021/03/17	0	0.00	7	37.51	37.65	-7	11,566	-0.06%
2021/03/16	7	37.51	3	37.25	37.30	4	11,595	0.03%
2021/03/15	4	37.55	11	37.47	37.75	-7	11,624	-0.06%
2021/03/12	7	36.41	2	36.75	36.70	5	11,686	0.04%
2021/03/11	12	36.19	0	0.00	36.40	12	11,654	0.10%
2021/03/10	7	36.19	1	36.70	36.50	6	11,607	0.05%
2021/03/09	5	36.15	5	36.63	36.70	0	11,573	0.00%
2021/03/08	49	37.05	49	36.61	35.50	0	11,480	0.00%
2021/03/05	9	35.86	17	35.92	36.00	-8	11,213	-0.07%
2021/03/04	19	35.56	8	35.39	35.85	11	11,110	0.10%
2021/03/03	0	0.00	4	34.05	34.70	-4	11,027	-0.04%
2021/02/25	1	34.45	1	35.05	35.00	0	11,171	0.00%
2021/02/24	13	34.62	0	0.00	34.55	13	11,196	0.12%
2021/02/23	1	35.20	17	35.30	35.10	-16	11,178	-0.14%
2021/02/22	0	0.00	1	35.50	35.15	-1	11,115	-0.01%
2021/02/19	2	35.05	6	34.63	35.15	-4	11,105	-0.04%
2021/02/18	4	35.70	4	35.63	35.25	0	11,037	0.00%
2021/02/17	3	33.20	2	33.20	33.15	1	10,811	0.01%
2021/02/04	1	32.20	6	32.33	32.45	-5	10,781	-0.05%
2021/02/03	2	32.70	10	32.50	32.55	-8	10,813	-0.07%
2021/02/02	3	32.70	1	32.95	33.00	2	10,856	0.02%
2021/02/01	0	0.00	4	31.60	32.05	-4	10,888	-0.04%
2021/01/29	4	31.58	2	31.25	31.25	2	10,869	0.02%
2021/01/27	11	33.46	12	33.36	33.05	-1	10,715	-0.01%
2021/01/25	1	34.45	0.1	34.85	34.30	1	10,635	0.01%
2021/01/22	5	33.45	8	33.92	34.35	-3	10,595	-0.03%
2021/01/21	1	33.55	1.1	33.49	33.50	-0.1	10,546	0.00%
2021/01/20	0	0.00	1	33.90	33.50	-1	10,467	-0.01%
2021/01/19	1	34.90	2	35.13	35.25	-1	10,383	-0.01%
2021/01/18	0	0.00	20.1	34.16	34.70	-20.1	10,359	-0.19%
2021/01/15	13	35.28	40.2	35.30	34.95	-27.2	10,260	-0.27%
2021/01/14	7	36.86	20	37.00	36.70	-13	10,091	-0.13%
2021/01/13	11	36.21	8	36.58	36.00	3	9,885	0.03%
2021/01/12	22.2	36.61	14	36.61	35.55	8.2	9,816	0.08%
2021/01/11	25	37.85	46.1	37.89	37.40	-21.1	9,620	-0.22%
2021/01/08	4	35.54	7	35.73	35.80	-3	9,343	-0.03%
2021/01/07	22	34.72	42	34.73	34.80	-20	9,238	-0.22%
2021/01/06	7.1	36.56	3	36.27	35.75	4.1	9,102	0.05%
2021/01/05	53	37.65	44	37.45	37.15	9	8,961	0.10%
2021/01/04	14	37.20	17	37.15	36.70	-3	8,698	-0.03%
2020/12/31	30	36.97	22	37.21	36.90	8	8,539	0.09%
2020/12/30	19.3	36.16	133	35.86	36.95	-113.7	8,477	-1.34%	大賣/鉅額交易
2020/12/29	179	38.34	101	37.94	36.90	78	8,518	0.92%	大買/大賣/
2020/12/28	124	36.86	119	37.14	37.15	5	7,947	0.06%	大買/大賣/
2020/12/25	31	35.02	135	34.92	35.00	-104	7,362	-1.41%	大賣/鉅額交易
2020/12/24	21	34.47	2	34.40	34.20	19	7,220	0.26%
2020/12/23	174	34.29	48	34.16	34.65	126	7,166	1.76%	大買/鉅額交易
2020/12/22	108	36.64	120	36.48	34.35	-12	6,956	-0.17%	大買/大賣/
2020/12/21	266.1	35.73	293	35.64	36.65	-26.9	6,260	-0.43%	大買/大賣/
2020/12/18	162	33.33	233.2	33.66	34.00	-71.2	5,401	-1.32%	大買/大賣/
2020/12/17	2	32.45	7	32.48	32.50	-5	4,813	-0.10%
2020/12/16	73	32.23	13	32.07	32.20	60	4,752	1.26%
2020/12/15	53.1	32.75	80	32.80	31.60	-26.9	4,656	-0.58%
2020/12/14	0	0.00	3	31.55	32.00	-3	4,428	-0.07%
2020/12/11	10	31.03	0	0.00	30.95	10	4,338	0.23%
2020/12/10	3	31.30	2	31.70	31.10	1	4,297	0.02%
2020/12/09	13	31.83	1	31.70	31.70	12	4,213	0.28%
2020/12/08	30	32.24	44	32.54	31.55	-14	4,110	-0.34%
2020/12/07	4	31.48	6	31.25	31.30	-2	3,815	-0.05%
2020/12/04	22	31.35	12	31.35	31.40	10	3,785	0.26%
2020/12/03	1	30.75	0	0.00	30.75	1	3,754	0.03%
2020/12/02	2	30.80	0	0.00	30.90	2	3,783	0.05%
2020/11/30	4	31.49	7	31.38	31.40	-3	3,783	-0.08%
2020/11/27	0	0.00	19	31.69	32.00	-19	3,709	-0.51%
2020/11/26	2	31.25	13	31.41	31.55	-11	3,637	-0.30%
2020/11/25	6	31.13	6	31.13	31.05	0	3,586	0.00%
2020/11/24	10	30.40	0	0.00	30.55	10	3,449	0.29%
2020/11/23	0	0.00	3	30.25	30.30	-3	3,411	-0.09%
2020/11/19	1	29.90	9	30.25	30.00	-8	3,364	-0.24%
2020/11/17	3	29.30	5	29.40	29.50	-2	3,274	-0.06%
2020/11/16	0	0.00	3	29.70	29.35	-3	3,277	-0.09%
2020/11/11	0	0.00	5	29.47	29.75	-5	3,267	-0.15%
2020/11/10	4	29.11	13	29.21	29.15	-9	3,240	-0.28%
2020/11/09	2	28.83	4	28.90	28.70	-2	3,173	-0.06%
2020/11/04	2	28.75	0	0.00	29.05	2	3,199	0.06%
2020/11/03	5	28.90	3	29.00	28.95	2	3,189	0.06%
2020/10/29	5	29.00	0	0.00	29.00	5	3,176	0.16%
2020/10/28	0	0.00	1	29.80	29.25	-1	3,157	-0.03%
2020/10/27	0	0.00	3	29.70	29.70	-3	3,138	-0.10%
2020/10/26	5	30.05	0	0.00	30.10	5	3,122	0.16%
2020/10/23	1	29.50	0	0.00	29.50	1	3,061	0.03%
2020/10/22	1	29.00	0	0.00	29.60	1	3,070	0.03%
2020/10/21	5	29.45	0	0.00	29.30	5	3,065	0.16%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/19	3	29.07	4	29.10	29.00	-1	3,042	-0.03%
2020/10/16	2	29.00	1	29.10	29.20	1	3,014	0.03%
2020/10/15	10	29.00	0	0.00	29.35	10	2,959	0.34%
2020/10/14	15	29.35	2	29.50	29.50	13	2,865	0.45%
2020/10/13	2	29.85	0	0.00	29.85	2	2,778	0.07%
2020/10/12	16	30.46	8	29.95	30.00	8	2,713	0.29%
2020/10/08	7	31.14	11	31.42	31.00	-4	2,643	-0.15%
2020/10/07	18	32.13	14	32.10	32.00	4	2,543	0.16%
2020/10/06	35	32.18	10	32.38	32.75	25	2,420	1.03%
2020/10/05	14	31.14	31	31.94	32.90	-17	2,163	-0.79%
2020/09/29	78	30.61	4	30.05	29.95	74	1,922	3.85%
2020/09/28	14	30.17	18	30.01	30.05	-4	1,914	-0.21%
2020/09/24	2	28.00	1	28.00	28.00	1	1,862	0.05%
2020/09/17	0	0.00	6	29.05	29.20	-6	2,013	-0.30%
2020/09/11	0	0.00	6	29.68	29.60	-6	2,106	-0.28%
2020/09/10	0	0.00	1	30.20	30.10	-1	2,118	-0.05%
2020/09/09	3	30.10	38	30.50	30.45	-35	2,134	-1.64%
2020/09/08	0	0.00	9	30.97	30.70	-9	2,133	-0.42%
2020/09/07	6	30.88	22	31.02	31.25	-16	2,109	-0.76%
2020/09/04	4	30.08	1	29.95	30.40	3	2,081	0.14%
2020/09/03	7	30.41	11	30.51	30.45	-4	2,084	-0.19%
2020/09/02	0	0.00	1	29.70	29.70	-1	2,067	-0.05%
2020/09/01	7	30.23	9	30.18	29.70	-2	2,100	-0.10%
2020/08/31	2	29.90	1	29.90	30.00	1	2,144	0.05%
2020/08/27	3	29.85	2	29.30	29.35	1	2,166	0.05%
2020/08/26	3	29.73	0	0.00	29.80	3	2,184	0.14%
2020/08/25	0	0.00	2	29.80	29.70	-2	2,186	-0.09%
2020/08/24	0	0.00	1	28.80	29.25	-1	2,178	-0.05%
2020/08/21	3	28.80	3	29.30	29.15	0	2,189	0.00%
2020/08/20	3	28.63	3	29.10	28.75	0	2,191	0.00%
2020/08/19	2	29.80	7	29.65	29.75	-5	2,195	-0.23%
2020/08/18	0	0.00	4	30.20	29.65	-4	2,198	-0.18%
2020/08/17	3	30.00	0	0.00	29.90	3	2,194	0.14%
2020/08/14	2	29.65	10	29.85	29.70	-8	2,191	-0.37%
2020/08/12	101	29.09	0	0.00	29.05	101	2,193	4.60%	大買/鉅額交易
2020/08/11	7	29.94	15	29.81	29.80	-8	2,177	-0.37%
2020/08/10	3	29.05	10	28.85	29.50	-7	2,128	-0.33%
2020/08/06	5	27.89	1	28.30	27.95	4	2,096	0.19%
2020/08/05	0	0.00	2	27.73	27.95	-2	2,107	-0.09%
2020/08/04	6	27.40	0	0.00	27.30	6	2,124	0.28%
2020/07/30	4	27.18	1	27.35	27.30	3	2,198	0.14%
2020/07/29	1	26.75	0	0.00	26.80	1	2,221	0.05%
2020/07/28	6	26.72	0	0.00	26.35	6	2,246	0.27%
2020/07/27	1	27.25	0	0.00	27.25	1	2,280	0.04%
2020/07/24	7	28.11	2	28.05	28.00	5	2,311	0.22%
2020/07/23	4	28.59	0	0.00	28.55	4	2,319	0.17%
2020/07/22	1	29.00	0	0.00	28.95	1	2,346	0.04%
2020/07/14	2	28.63	1	28.60	28.55	1	2,576	0.04%
2020/07/10	3	29.00	0	0.00	28.95	3	2,632	0.11%
2020/07/09	6	29.85	2	29.75	29.75	4	2,620	0.15%
2020/07/08	4	30.18	3	30.47	30.15	1	2,602	0.04%
2020/07/07	7	30.46	11	30.65	30.45	-4	2,586	-0.15%
2020/07/06	7	30.01	5	30.13	30.10	2	2,550	0.08%
2020/07/03	3	29.83	9	30.08	29.80	-6	2,557	-0.23%
2020/07/02	1	29.60	0	0.00	29.60	1	2,557	0.04%
2020/07/01	31	29.80	10	29.80	29.50	21	2,566	0.82%
2020/06/30	11	31.35	6	31.30	31.30	5	2,488	0.20%
2020/06/29	3	30.78	2	31.15	30.90	1	2,444	0.04%
2020/06/24	2	31.00	2	31.10	31.00	0	2,393	0.00%
2020/06/23	4	30.78	0	0.00	30.90	4	2,395	0.17%
2020/06/22	4	30.65	4	31.28	30.85	0	2,401	0.00%
2020/06/19	10	31.21	6	31.58	30.90	4	2,397	0.17%
2020/06/18	5	31.06	7	31.40	31.05	-2	2,371	-0.08%
2020/06/17	2	30.85	6	31.10	30.85	-4	2,346	-0.17%
2020/06/16	2	30.55	2	30.90	30.65	0	2,341	0.00%
2020/06/15	0	0.00	2	30.75	30.45	-2	2,400	-0.08%
2020/06/12	6	29.65	19	29.94	30.40	-13	2,415	-0.54%
2020/06/11	14	30.48	0	0.00	30.10	14	2,429	0.58%
2020/06/10	11	31.29	4	31.48	31.00	7	2,408	0.29%
2020/06/09	6	31.07	5	30.97	31.05	1	2,405	0.04%
2020/06/08	13	31.63	0	0.00	31.35	13	2,366	0.55%
2020/06/05	5	32.00	5	31.98	32.05	0	2,369	0.00%
2020/06/04	0	0.00	3	31.03	31.15	-3	2,331	-0.13%
2020/06/03	2	30.70	8	30.43	30.60	-6	2,321	-0.26%
2020/06/02	0	0.00	8	29.94	30.00	-8	2,306	-0.35%
2020/06/01	0.5	29.55	4	29.53	29.60	-3.5	2,295	-0.15%
2020/05/29	4	29.13	0	0.00	29.05	4	2,298	0.17%
2020/05/28	0	0.00	2	29.60	29.40	-2	2,307	-0.09%
2020/05/27	11	29.45	4	30.00	29.40	7	2,315	0.30%
2020/05/26	2	29.45	12	29.35	29.50	-10	2,320	-0.43%
2020/05/25	2	28.38	10	28.92	29.00	-8	2,283	-0.35%
2020/05/22	5	28.35	4	28.35	28.40	1	2,268	0.04%
2020/05/21	3	28.62	4	28.63	28.65	-1	2,269	-0.04%
2020/05/18	0	0.00	4	28.28	28.05	-4	2,246	-0.18%
2020/05/15	2	27.90	0	0.00	28.00	2	2,242	0.09%
2020/05/14	0	0.00	6	28.10	28.10	-6	2,250	-0.27%
2020/05/13	4	28.28	5	28.35	28.30	-1	2,277	-0.04%
2020/05/12	5	28.52	0	0.00	28.55	5	2,290	0.22%
2020/05/11	0.4	28.95	0	0.00	28.90	0.4	2,287	0.02%
2020/05/08	8	29.00	18	29.33	28.85	-10	2,279	-0.44%
2020/05/06	3	28.90	2	29.25	29.25	1	2,262	0.04%
2020/05/05	0	0.00	4	29.15	29.05	-4	2,253	-0.18%
2020/05/04	11	28.94	2	28.95	28.90	9	2,251	0.40%
2020/04/30	18	29.16	30	29.35	29.55	-12	2,225	-0.54%
2020/04/29	7	29.36	57	29.36	29.25	-50	2,190	-2.28%
2020/04/28	0	0.00	14	28.86	28.95	-14	2,141	-0.65%
2020/04/27	20	28.53	12	28.58	28.50	8	2,132	0.38%
2020/04/24	14	28.52	0	0.00	28.40	14	2,097	0.67%
2020/04/23	2	28.50	3	28.73	28.85	-1	2,079	-0.05%
2020/04/22	15	28.03	4	28.25	28.20	11	2,037	0.54%
2020/04/21	72	28.83	9	28.87	28.45	63	2,010	3.13%
2020/04/20	0	0.00	4	28.79	28.60	-4	1,892	-0.21%
2020/04/17	5	28.33	4	28.78	28.40	1	1,875	0.05%
2020/04/16	2	28.05	0	0.00	28.35	2	1,846	0.11%
2020/04/15	4	28.20	31	28.50	28.45	-27	1,830	-1.48%
2020/04/14	3	27.68	6	27.83	28.00	-3	1,789	-0.17%
2020/04/13	8	27.47	1	27.45	27.50	7	1,778	0.39%
2020/04/10	0	0.00	14	27.58	27.70	-14	1,777	-0.79%
2020/04/09	18	27.42	0	0.00	27.35	18	1,772	1.02%
2020/04/08	1	27.00	0	0.00	27.10	1	1,755	0.06%
2020/04/07	0	0.00	12	26.55	26.75	-12	1,737	-0.69%
2020/04/06	0	0.00	4	26.48	26.55	-4	1,716	-0.23%
2020/03/27	1	25.40	0	0.00	25.55	1	1,672	0.06%
2020/03/26	0.1	25.45	0	0.00	25.45	0.1	1,650	0.01%
2020/03/25	2	25.00	0	0.00	24.80	2	1,641	0.12%
2020/03/19	9	22.45	0	0.00	22.45	9	1,547	0.58%
2020/03/16	3	26.42	0	0.00	26.00	3	1,402	0.21%
2020/03/13	2	26.30	6	26.25	27.15	-4	1,373	-0.29%
2020/03/12	31	28.45	16	28.34	28.20	15	1,320	1.14%
2020/03/11	3	29.00	8	28.79	28.85	-5	1,294	-0.39%
2020/03/10	2	27.80	2	28.05	27.85	0	1,260	0.00%
2020/03/09	11	28.16	0	0.00	28.00	11	1,233	0.89%
2020/03/06	8	28.71	1	28.70	28.70	7	1,228	0.57%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/03/02	0	0.00	2	29.05	29.00	-2	1,194	-0.17%
2020/02/27	0	0.00	1	29.20	29.30	-1	1,186	-0.08%
2020/02/21	2	30.18	0	0.00	30.20	2	1,164	0.17%
2020/02/20	2	30.25	0	0.00	30.20	2	1,171	0.17%
2020/02/14	2	29.45	11	29.45	29.40	-9	1,148	-0.78%
2020/02/13	2	29.63	0	0.00	29.55	2	1,118	0.18%
2020/02/12	1	29.40	0	0.00	29.45	1	1,108	0.09%
2020/02/10	5	29.40	1	29.40	29.35	4	1,101	0.36%
2020/02/07	6	29.84	0	0.00	29.80	6	1,096	0.55%
2020/02/05	3	29.97	0	0.00	30.00	3	1,105	0.27%
2020/02/04	0	0.00	1	29.90	30.50	-1	1,091	-0.09%
2020/01/31	2	30.83	0	0.00	30.75	2	1,090	0.18%
2020/01/30	2	30.50	0	0.00	30.30	2	1,101	0.18%
2020/01/15	2	31.95	0	0.00	32.10	2	1,147	0.17%
2020/01/10	3	32.00	0	0.00	31.80	3	1,232	0.24%
2020/01/09	3	32.23	0	0.00	32.15	3	1,225	0.24%
2020/01/06	7	32.90	0	0.00	32.80	7	1,379	0.51%
2020/01/03	8	33.21	2	33.15	33.15	6	1,422	0.42%
2020/01/02	0	0.00	5	33.70	33.50	-5	1,465	-0.34%
2019/12/31	0	0.00	2	33.50	33.60	-2	1,495	-0.13%
2019/12/30	1	33.10	0	0.00	33.05	1	1,506	0.07%
2019/12/27	2.1	33.10	0	0.00	33.10	2.1	1,531	0.14%
2019/12/24	15	33.32	0	0.00	33.20	15	1,603	0.94%
2019/12/23	6	33.60	0	0.00	33.70	6	1,630	0.37%
2019/12/20	17	34.01	9	33.91	34.00	8	1,664	0.48%
2019/12/19	3	33.75	0	0.00	33.80	3	1,665	0.18%
2019/12/18	0	0.00	9	33.72	33.80	-9	1,711	-0.53%
2019/12/17	0	0.00	5	33.39	33.50	-5	1,755	-0.28%
2019/12/13	5	33.04	0	0.00	33.10	5	1,782	0.28%
2019/12/12	2	33.20	3	33.35	33.35	-1	1,780	-0.06%
2019/12/11	13	33.38	0	0.00	33.45	13	1,783	0.73%
2019/12/10	12	33.56	0	0.00	33.75	12	1,798	0.67%
2019/12/09	10	33.76	0	0.00	33.75	10	1,807	0.55%
2019/12/06	8	33.91	7	33.94	34.05	1	1,842	0.05%
2019/12/05	0	0.00	14	34.55	34.15	-14	1,851	-0.76%
2019/12/03	2	34.40	28	34.21	34.35	-26	1,899	-1.37%
2019/12/02	8	33.56	0	0.00	33.50	8	1,911	0.42%
2019/11/29	12	33.73	9	34.16	33.75	3	1,994	0.15%
2019/11/28	1	33.80	0	0.00	33.80	1	2,045	0.05%
2019/11/27	2	33.75	6	34.12	33.85	-4	2,075	-0.19%
2019/11/26	3	33.90	14	33.83	34.00	-11	2,131	-0.52%
2019/11/25	0	0.00	5	33.50	33.60	-5	2,136	-0.23%
2019/11/22	0	0.00	2	33.28	33.25	-2	2,146	-0.09%
2019/11/20	0	0.00	1	33.05	33.00	-1	2,161	-0.05%
2019/11/18	0	0.00	1	33.20	32.95	-1	2,188	-0.05%
2019/11/15	8	32.60	12	32.60	32.70	-4	2,212	-0.18%
2019/11/14	2	32.65	1	33.05	32.65	1	2,236	0.04%
2019/11/12	4	32.88	0	0.00	33.05	4	2,283	0.18%
2019/11/11	17	33.21	1	33.40	33.05	16	2,315	0.69%
2019/11/08	4	33.48	2	33.55	33.60	2	2,321	0.09%
2019/11/07	28	33.77	4	33.93	33.80	24	2,336	1.03%
2019/11/06	9	34.08	0	0.00	34.10	9	2,366	0.38%
2019/11/05	5	34.18	6	34.23	34.40	-1	2,362	-0.04%
2019/11/04	3	33.55	0	0.00	33.75	3	2,367	0.13%
2019/11/01	7	33.71	0	0.00	33.65	7	2,380	0.29%
2019/10/31	5	34.01	1	33.85	33.85	4	2,417	0.17%
2019/10/29	1	33.95	0	0.00	34.00	1	2,440	0.04%
2019/10/28	1	34.00	6	33.93	33.95	-5	2,459	-0.20%
2019/10/25	5	33.60	0	0.00	33.50	5	2,499	0.20%
2019/10/24	0	0.00	3	33.85	33.95	-3	2,555	-0.12%
2019/10/23	2	33.43	0	0.00	33.50	2	2,635	0.08%
2019/10/22	1	34.10	2	34.35	34.10	-1	2,739	-0.04%
2019/10/21	1	33.85	0	0.00	33.95	1	2,878	0.03%
2019/10/18	2	33.15	69	33.22	33.85	-67	3,136	-2.14%
2019/10/16	1	33.60	0	0.00	33.45	1	3,352	0.03%
2019/10/15	2	34.05	0	0.00	34.10	2	3,325	0.06%
2019/10/14	0	0.00	5	34.51	34.90	-5	3,297	-0.15%
2019/10/09	0	0.00	2	33.63	33.55	-2	3,220	-0.06%
2019/10/08	3	33.17	0	0.00	33.00	3	3,176	0.09%
2019/10/07	1	33.70	3	33.60	33.95	-2	3,141	-0.06%
2019/10/04	2	32.95	0	0.00	32.85	2	3,138	0.06%
2019/10/03	1	32.85	1	33.00	33.00	0	3,142	0.00%
2019/10/01	2	33.28	0	0.00	33.15	2	3,124	0.06%
2019/09/27	2	33.43	1	33.80	33.55	1	3,110	0.03%
2019/09/26	2	33.65	2	33.90	33.70	0	3,103	0.00%
2019/09/25	2	33.10	3	33.57	34.25	-1	3,088	-0.03%
2019/09/24	5	32.99	0	0.00	33.05	5	3,064	0.16%
2019/09/23	9	33.02	0	0.00	33.05	9	3,055	0.29%
2019/09/20	1	33.45	1	34.00	33.60	0	3,021	0.00%
2019/09/19	3	34.03	0	0.00	34.00	3	2,976	0.10%
2019/09/18	0	0.00	1	34.45	34.55	-1	2,957	-0.03%
2019/09/12	2	34.55	0	0.00	34.85	2	2,978	0.07%
2019/09/11	0	0.00	1	34.30	34.35	-1	2,959	-0.03%
2019/09/10	1	34.55	0	0.00	34.35	1	2,947	0.03%
2019/09/06	2	35.08	0	0.00	35.00	2	2,906	0.07%
2019/09/05	0	0.00	10	36.00	35.80	-10	2,863	-0.35%
2019/09/04	1	35.90	10	35.90	35.90	-9	2,835	-0.32%
2019/09/03	2	36.70	12	36.48	36.25	-10	2,792	-0.36%
2019/09/02	1	35.20	16	35.73	35.90	-15	2,702	-0.56%
2019/08/30	11	34.88	0	0.00	34.55	11	2,639	0.42%
2019/08/29	10	34.30	1	34.70	34.60	9	2,605	0.35%
2019/08/28	0	0.00	1	33.05	33.20	-1	2,532	-0.04%
2019/08/23	1	33.50	2	33.55	33.50	-1	2,488	-0.04%
2019/08/22	2	32.65	10	33.00	33.00	-8	2,470	-0.32%
2019/08/20	0	0.00	1	32.95	33.25	-1	2,420	-0.04%
2019/08/19	1	33.20	29	33.21	33.20	-28	2,389	-1.17%
2019/08/16	10	32.45	0	0.00	32.50	10	2,356	0.42%
2019/08/14	2	31.35	0	0.00	31.70	2	2,284	0.09%
2019/08/13	2	31.60	0	0.00	31.70	2	2,239	0.09%
2019/08/12	10	32.61	0	0.00	32.30	10	2,211	0.45%
2019/08/08	2	32.35	3	32.83	32.50	-1	2,186	-0.05%
2019/08/07	1	33.50	0	0.00	33.60	1	2,130	0.05%
2019/08/06	3	32.62	0.3	33.40	33.15	2.7	2,128	0.13%
2019/08/05	23	34.00	24	34.21	33.90	-1	2,093	-0.05%
2019/08/02	5	33.66	2	33.80	33.80	3	2,089	0.14%
2019/08/01	13	34.20	17	34.55	34.20	-4	2,046	-0.20%
2019/07/31	1	34.75	4.3	34.81	35.00	-3.3	2,010	-0.16%
2019/07/30	28	35.28	0	0.00	35.30	28	1,990	1.41%
2019/07/29	6	35.93	2	36.08	35.55	4	1,968	0.20%
2019/07/26	3	35.87	0	0.00	35.65	3	1,925	0.16%
2019/07/25	5	35.52	0.8	35.95	35.85	4.3	1,899	0.22%
2019/07/24	51	36.61	19	36.04	35.75	32	1,811	1.77%
2019/07/23	24.4	37.91	10	36.94	37.40	14.4	1,674	0.86%
2019/07/22	9	38.60	7	38.56	38.30	2	1,520	0.13%
2019/07/19	0	0.00	3	36.47	36.65	-3	1,258	-0.24%
2019/07/18	17	35.66	30	35.63	35.10	-13	1,151	-1.13%
2019/07/11	1	33.20	0	0.00	33.15	1	974	0.10%
2019/07/09	0	0.00	1	34.55	34.60	-1	931	-0.11%
2019/07/05	0	0.00	5	34.90	34.60	-5	911	-0.55%
2019/06/27	0.1	33.10	0	0.00	33.25	0.1	871	0.01%
2019/06/21	0	0.00	1	32.75	32.90	-1	828	-0.12%
2019/06/20	0	0.00	3	32.45	32.45	-3	814	-0.37%
2019/06/19	1	31.80	2	32.00	32.10	-1	813	-0.12%
2019/06/17	1	32.20	1	32.15	32.20	0	822	0.00%
2019/06/14	1	31.90	0	0.00	31.75	1	835	0.12%
2019/06/13	2	31.40	0	0.00	31.40	2	839	0.24%
2019/05/31	4	31.30	0	0.00	31.45	4	872	0.46%
2019/05/30	0	0.00	1	31.20	31.20	-1	875	-0.11%
2019/05/29	0	0.00	1	30.75	30.70	-1	895	-0.11%
2019/05/24	0	0.00	1	31.15	31.15	-1	939	-0.11%
2019/05/22	1	31.05	0	0.00	31.20	1	963	0.10%
2019/05/17	0	0.00	4	30.36	30.35	-4	1,034	-0.39%
2019/05/16	2.1	30.60	0	0.00	30.45	2.1	1,040	0.20%
2019/05/15	2	30.60	0	0.00	30.65	2	1,060	0.19%
2019/05/14	0	0.00	2	30.50	30.50	-2	1,094	-0.18%
2019/05/13	2	30.65	2	30.65	30.60	0	1,122	0.00%
2019/05/10	2	30.63	1	31.00	30.60	1	1,173	0.09%
2019/05/09	1	31.50	0	0.00	31.20	1	1,166	0.09%
2019/05/08	0	0.00	1	31.50	31.75	-1	1,182	-0.08%
2019/05/07	6	31.94	0	0.00	32.00	6	1,187	0.51%
2019/05/06	7	32.01	0	0.00	32.00	7	1,183	0.59%
2019/05/03	2	33.00	2	32.75	32.65	0	1,168	0.00%
2019/05/02	2	32.75	7	32.79	32.55	-5	1,162	-0.43%
2019/04/30	0	0.00	1	32.30	32.30	-1	1,140	-0.09%
2019/04/25	3	32.05	2	32.20	32.10	1	1,142	0.09%
2019/04/22	0	0.00	1	31.90	31.85	-1	1,106	-0.09%
2019/04/18	0	0.00	5	31.60	31.20	-5	1,115	-0.45%
2019/04/17	2	31.08	0	0.00	31.20	2	1,114	0.18%
2019/04/16	5	31.25	0	0.00	31.20	5	1,106	0.45%
2019/04/12	3	31.25	0	0.00	31.30	3	1,105	0.27%
2019/04/09	1	31.50	0	0.00	31.60	1	1,106	0.09%
2019/04/08	2	31.20	0	0.00	31.50	2	1,100	0.18%
2019/04/03	0	0.00	45	30.90	30.90	-45	1,086	-4.14%
2019/04/02	0.1	30.85	0	0.00	30.85	0.1	1,098	0.01%
2019/03/29	0	0.00	4	31.00	31.05	-4	1,083	-0.37%
2019/03/28	0	0.00	1	30.60	30.55	-1	1,089	-0.09%
2019/03/27	3	30.43	0	0.00	30.40	3	1,092	0.27%
2019/03/25	1	30.15	0	0.00	30.40	1	1,108	0.09%
2019/03/21	30	30.65	3	30.70	30.65	27	1,120	2.41%
2019/03/20	15	30.60	2	30.70	30.70	13	1,121	1.16%
2019/03/19	2	30.60	4	30.85	30.50	-2	1,118	-0.18%
2019/03/14	2	30.00	0	0.00	29.90	2	1,120	0.18%
2019/03/11	4	29.70	0	0.00	29.80	4	1,191	0.34%
2019/03/07	2	30.30	0	0.00	30.30	2	1,252	0.16%
2019/03/06	0	30.45	0	0.00	30.40	0	1,280	0.00%
2019/03/04	0	0.00	2	30.85	30.80	-2	1,327	-0.15%
2019/02/27	1	30.65	1	30.75	30.75	0	1,318	0.00%
2019/02/26	1	30.60	0	0.00	30.60	1	1,304	0.08%
2019/02/25	1	30.60	0	0.00	30.50	1	1,304	0.08%
2019/02/21	0	0.00	7	30.31	30.35	-7	1,303	-0.54%
2019/02/15	0	0.00	1	29.70	29.55	-1	1,335	-0.07%
2019/02/14	3	29.47	3	29.50	29.60	0	1,360	0.00%
2019/02/13	2	29.68	0	0.00	29.60	2	1,361	0.15%
2019/02/12	7	29.51	8	29.85	30.00	-1	1,358	-0.07%
2019/02/11	5	29.61	0	0.00	29.45	5	1,352	0.37%
2019/01/29	1	30.15	0	0.00	30.40	1	1,302	0.08%
2019/01/24	8	30.47	0	0.00	30.70	8	1,459	0.55%
2019/01/23	2	30.50	0	0.00	30.55	2	1,484	0.13%
2019/01/22	1	31.00	0	0.00	30.90	1	1,507	0.07%
2019/01/16	1	31.00	0	0.00	30.90	1	1,648	0.06%
2019/01/11	2	31.40	0	0.00	31.45	2	1,793	0.11%
2019/01/10	1	32.20	25	32.34	31.80	-24	1,825	-1.31%
2018/12/26	1	30.90	1	30.80	30.70	0	2,724	0.00%
2018/12/25	0	0.00	2	31.00	30.90	-2	2,784	-0.07%
2018/12/24	1	31.10	0	0.00	31.20	1	2,819	0.04%
2018/12/20	0	0.00	2	31.90	32.00	-2	2,850	-0.07%
2018/12/12	1	32.55	0	0.00	32.30	1	2,869	0.03%
2018/12/11	5	32.33	8	32.15	32.30	-3	2,860	-0.10%
2018/12/10	0	0.00	2	31.70	31.50	-2	2,857	-0.07%
2018/12/06	3	31.43	0	0.00	31.50	3	2,850	0.11%
2018/12/05	0	0.00	2	31.30	31.60	-2	2,863	-0.07%
2018/12/04	4	32.20	1	31.95	31.95	3	2,855	0.11%
2018/12/03	9	32.60	2	32.60	32.55	7	2,812	0.25%
2018/11/30	0	0.00	3	32.45	32.00	-3	2,785	-0.11%
2018/11/29	0	0.00	1	31.35	31.25	-1	2,754	-0.04%
2018/11/28	3	31.17	3	31.10	31.20	0	2,746	0.00%
2018/11/27	2	30.45	0	0.00	30.55	2	2,727	0.07%
2018/11/26	0	0.00	1	30.15	30.05	-1	2,729	-0.04%
2018/11/23	1	29.75	0	0.00	29.70	1	2,727	0.04%
2018/11/22	1	29.90	0	0.00	29.70	1	2,734	0.04%
2018/11/21	0	0.00	4	29.90	29.95	-4	2,731	-0.15%
2018/11/20	1	30.25	0	0.00	30.15	1	2,728	0.04%
2018/11/19	7	30.56	0	0.00	30.25	7	2,741	0.26%
2018/11/16	1	30.20	3	30.05	30.15	-2	2,774	-0.07%
2018/11/15	9	29.81	4	29.91	29.70	5	2,769	0.18%
2018/11/14	7	30.53	0	0.00	30.75	7	2,736	0.26%
2018/11/13	13	29.92	1	29.95	29.90	12	2,707	0.44%
2018/11/12	2	29.53	5	29.48	29.50	-3	2,696	-0.11%
2018/11/09	6	30.01	3	30.33	29.95	3	2,719	0.11%
2018/11/08	2	30.70	7	30.78	30.50	-5	2,760	-0.18%
2018/11/06	5	31.10	0	0.00	31.10	5	2,768	0.18%
2018/11/05	0	0.00	1	31.15	31.25	-1	2,775	-0.04%
2018/11/01	15	31.59	8	31.31	31.10	7	2,746	0.25%
2018/10/31	3	31.98	1	32.00	32.30	2	2,700	0.07%
2018/10/29	10	32.58	2	33.10	31.70	8	2,740	0.29%
2018/10/26	0	0.00	3	33.23	33.00	-3	2,717	-0.11%
2018/10/25	0	0.00	23	33.77	33.50	-23	2,714	-0.85%
2018/10/24	3	34.50	2	34.28	34.30	1	2,694	0.04%
2018/10/23	4	35.05	0	0.00	35.35	4	2,699	0.15%
2018/10/22	1	35.95	0	0.00	35.50	1	2,672	0.04%
2018/10/19	2	36.10	1	36.15	36.20	1	2,646	0.04%
2018/10/18	6	36.03	2	36.13	36.15	4	2,619	0.15%
2018/10/17	23	36.38	24	36.67	36.05	-1	2,597	-0.04%
2018/10/16	36	37.41	57	38.29	36.90	-21	2,524	-0.83%
2018/10/15	70	38.26	38	38.41	38.25	32	2,375	1.35%
2018/10/12	8	36.76	17	36.75	37.30	-9	2,132	-0.42%
2018/10/11	45	36.56	2	36.70	36.10	43	2,034	2.11%
2018/10/09	2	36.50	1	35.85	36.90	1	1,900	0.05%
2018/10/05	1	35.55	0	0.00	35.15	1	1,773	0.06%
2018/10/04	3	35.30	3	35.65	35.95	0	1,759	0.00%
2018/10/03	0	0.00	3	36.23	36.20	-3	1,714	-0.17%
2018/10/02	0	0.00	2	35.70	35.70	-2	1,690	-0.12%
2018/10/01	0	0.00	1	35.35	35.35	-1	1,696	-0.06%
2018/09/28	0	0.00	2	35.05	35.10	-2	1,714	-0.12%
2018/09/27	1	34.95	0	0.00	34.95	1	1,708	0.06%
2018/09/18	0	0.00	2	33.60	33.50	-2	1,652	-0.12%
2018/09/13	0	0.00	1	33.15	33.50	-1	1,646	-0.06%
2018/09/12	0	0.00	1	33.20	33.15	-1	1,648	-0.06%
2018/09/11	1	33.70	0	0.00	33.65	1	1,641	0.06%
2018/09/07	2	33.15	0	0.00	33.15	2	1,610	0.12%
2018/09/06	0	0.00	23	32.58	33.20	-23	1,611	-1.43%
2018/09/05	2	33.15	0	0.00	33.05	2	1,596	0.13%
2018/09/03	0	0.00	1	34.00	33.50	-1	1,564	-0.06%
2018/08/31	0	0.00	1	33.80	34.15	-1	1,554	-0.06%
2018/08/30	1	34.05	0	0.00	34.10	1	1,548	0.06%
2018/08/29	1	34.05	1.1	34.13	34.10	-0.1	1,546	-0.01%
2018/08/28	0	0.00	1	34.50	34.35	-1	1,532	-0.07%
2018/08/27	1	34.70	1	34.60	34.65	0	1,527	0.00%
2018/08/24	0	0.00	1	35.10	34.70	-1	1,527	-0.07%
2018/08/23	2	35.80	0	0.00	35.65	2	1,512	0.13%
2018/08/21	0	0.00	2	34.70	35.05	-2	1,446	-0.14%
2018/08/20	0	0.00	0.1	34.50	34.50	-0.1	1,433	0.00%
2018/08/17	15	34.55	0	0.00	34.55	15	1,433	1.05%
2018/08/16	8	35.06	0	0.00	35.05	8	1,415	0.57%
2018/08/15	5	34.90	5	35.05	34.90	0	1,377	0.00%
2018/08/13	1	32.60	3	32.70	32.60	-2	1,294	-0.15%
2018/08/10	3	33.85	3	34.35	33.70	0	1,270	0.00%
2018/08/07	5	35.08	2	34.90	34.35	3	1,258	0.24%
2018/08/06	0	0.00	2	35.00	34.60	-2	1,196	-0.17%
2018/07/31	0	0.00	1	31.90	31.60	-1	1,045	-0.10%
2018/07/30	1	31.50	0	0.00	31.50	1	1,036	0.10%
2018/07/27	1	31.75	0	0.00	32.20	1	994	0.10%
2018/07/26	0	0.00	1	32.00	32.35	-1	960	-0.10%
2018/07/20	0.2	30.50	0	0.00	30.45	0.2	991	0.02%
2018/07/17	6	30.35	6	30.28	30.50	0	1,039	0.00%
2018/07/13	0	0.00	1	29.80	29.90	-1	1,052	-0.09%
2018/07/12	4	29.45	0	0.00	29.50	4	1,062	0.38%
2018/07/06	1.1	30.49	0	0.00	30.00	1.1	989	0.11%
2018/06/25	0	0.00	2	32.80	32.60	-2	978	-0.20%
2018/06/15	2	33.83	0	0.00	33.90	2	1,047	0.19%
2018/06/11	1	34.20	0	0.00	33.95	1	1,145	0.09%
2018/06/07	0	0.00	5	34.25	33.95	-5	1,160	-0.43%
2018/06/06	0	0.00	1	33.90	33.80	-1	1,182	-0.08%
2018/05/30	0	0.00	1	33.20	33.40	-1	1,295	-0.08%
2018/05/22	0	0.00	4	33.90	33.85	-4	1,460	-0.27%
2018/05/21	6	33.67	0	0.00	33.55	6	1,486	0.40%
2018/05/17	2	34.00	1	33.45	33.50	1	1,523	0.07%
2018/05/16	4	34.56	0	0.00	34.20	4	1,508	0.27%
2018/05/15	3	34.95	0	0.00	34.85	3	1,526	0.20%
2018/05/14	1	35.15	0	0.00	35.15	1	1,596	0.06%
2018/05/07	1	35.25	1	35.25	35.40	0	1,797	0.00%
2018/05/04	0	0.00	5	35.35	35.25	-5	1,803	-0.28%
2018/05/02	0	0.00	7	35.42	35.45	-7	1,836	-0.38%
2018/04/30	2	35.70	0	0.00	36.40	2	1,834	0.11%
2018/04/27	5	35.45	2	35.63	35.35	3	1,799	0.17%
2018/04/26	5	35.47	4	35.55	35.60	1	1,829	0.05%
2018/04/25	3	35.23	4	35.40	35.15	-1	1,814	-0.06%
2018/04/23	0	0.00	10	35.05	35.00	-10	1,810	-0.55%
2018/04/20	2	34.60	0	0.00	34.70	2	1,834	0.11%
2018/04/16	2	34.45	0	0.00	34.35	2	2,096	0.10%
2018/04/03	5	34.65	0	0.00	34.75	5	2,256	0.22%
2018/03/28	10	34.65	0	0.00	34.50	10	2,323	0.43%
2018/03/22	2	35.90	0	0.00	35.70	2	2,286	0.09%
2018/03/19	0	0.00	3	37.25	36.65	-3	2,352	-0.13%
2018/03/16	2	36.45	0	0.00	37.60	2	2,329	0.09%
2018/03/15	1	36.90	0	0.00	36.95	1	2,310	0.04%
2018/03/12	0	0.00	40	36.24	36.40	-40	2,414	-1.66%
2018/03/09	5	36.42	0	0.00	36.20	5	2,461	0.20%
2018/03/08	4	36.54	0	0.00	36.40	4	2,599	0.15%
2018/03/02	0	0.00	25	37.09	37.70	-25	2,780	-0.90%
2018/02/27	0	0.00	3	37.15	37.30	-3	2,758	-0.11%
2018/02/23	0	0.00	6	37.93	37.50	-6	2,721	-0.22%
2018/02/22	0	0.00	3	37.03	37.35	-3	2,684	-0.11%
2018/02/21	17	35.30	0	0.00	36.30	17	2,648	0.64%
2018/02/12	7	34.51	20	34.55	34.55	-13	2,616	-0.50%
2018/02/09	0	0.00	10	33.10	34.50	-10	2,595	-0.39%
2018/02/07	1	34.65	2	35.78	34.60	-1	2,574	-0.04%
2018/02/06	12	35.46	14	36.10	34.65	-2	2,558	-0.08%
2018/02/02	1	37.90	10	38.20	37.90	-9	2,475	-0.36%
2018/02/01	44	39.25	19	39.38	38.50	25	2,464	1.01%
2018/01/30	0	0.00	1	37.90	37.75	-1	2,309	-0.04%
2018/01/22	0.5	36.85	1	37.00	36.85	-0.5	2,288	-0.02%
2018/01/18	0	0.00	2	37.60	37.60	-2	2,314	-0.09%
2018/01/17	0	0.00	2	38.00	37.70	-2	2,352	-0.09%
2018/01/16	0.5	38.05	0	0.00	38.15	0.5	2,372	0.02%
2018/01/15	0	0.00	15	38.36	38.50	-15	2,338	-0.64%
2018/01/11	1	39.25	0	0.00	39.25	1	2,347	0.04%
2018/01/10	5	38.44	5	39.30	38.50	0	2,240	0.00%
2018/01/09	0	0.00	1	37.90	38.00	-1	2,120	-0.05%
2018/01/08	0	0.00	1	37.80	37.40	-1	2,110	-0.05%
2018/01/05	1	37.80	2	37.43	37.80	-1	2,108	-0.05%
2018/01/04	5	36.75	8	37.13	37.15	-3	2,071	-0.14%
2018/01/03	2	36.95	1	36.50	37.00	1	2,069	0.05%
2018/01/02	0	0.00	12	37.02	37.30	-12	2,055	-0.58%