裕民 (2606)-新光-台南券商分點個股進出

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
56.3
漲跌
▲1.1
漲幅
+1.99%
成交量
15,009張
產業
上市航運類股
1036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-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/06/14	3.1	55.93	5.3	56.74	56.30	-2.2	12,708	-0.02%
2024/06/13	62.4	55.29	31	55.73	55.20	31.4	12,528	0.25%
2024/06/12	84.2	56.52	39.1	56.45	55.70	45.2	12,391	0.36%
2024/06/11	40.1	60.40	13	61.95	59.10	27.1	12,132	0.22%
2024/06/07	8	61.39	16.2	61.36	61.30	-8.2	11,895	-0.07%
2024/06/06	31	60.26	25.1	60.20	60.50	5.9	11,796	0.05%
2024/06/05	12	60.04	15	59.61	59.80	-3	11,822	-0.03%
2024/06/04	15	58.64	46	58.25	58.20	-31	11,751	-0.26%
2024/06/03	20.1	58.82	18	58.87	59.40	2.1	11,792	0.02%
2024/05/31	28	59.88	38	59.50	58.80	-10	11,823	-0.08%
2024/05/30	35.2	59.06	27.1	59.32	59.00	8.2	11,768	0.07%
2024/05/29	12.4	60.40	4.2	60.12	59.50	8.3	11,788	0.07%
2024/05/28	37.3	61.12	9.6	60.39	60.70	27.7	11,603	0.24%
2024/05/27	6.1	58.58	36	58.34	58.70	-29.9	11,599	-0.26%
2024/05/24	21.1	57.57	11	56.78	57.60	10.1	11,600	0.09%
2024/05/23	32.2	57.12	5	56.90	57.10	27.2	11,725	0.23%
2024/05/22	16	58.14	18	58.28	58.30	-2	11,753	-0.02%
2024/05/21	15	57.31	12	57.96	57.30	3	11,899	0.03%
2024/05/20	8	57.81	9	58.19	57.90	-1	12,095	-0.01%
2024/05/17	23.2	58.53	12.5	59.25	57.80	10.7	12,288	0.09%
2024/05/16	6.7	60.11	16	59.86	60.90	-9.4	12,071	-0.08%
2024/05/15	22.2	59.19	24.6	59.29	58.50	-2.4	11,826	-0.02%
2024/05/14	52.3	61.35	55.1	61.46	60.70	-2.9	11,626	-0.02%
2024/05/13	116.7	62.85	82.3	62.49	60.20	34.4	11,073	0.31%	大買/
2024/05/10	96.2	60.20	108.1	60.55	61.30	-11.9	9,899	-0.12%	大賣/
2024/05/09	39.4	59.01	45	59.20	59.00	-5.6	8,897	-0.06%
2024/05/08	70.2	59.02	70.6	59.62	57.10	-0.4	8,408	0.00%
2024/05/07	14.1	57.66	26.5	57.36	57.60	-12.4	7,191	-0.17%
2024/05/06	4	54.80	2	55.20	54.80	2	6,882	0.03%
2024/05/03	11	55.55	22	55.12	54.80	-11	6,818	-0.16%
2024/05/02	2	54.30	0	0.00	54.30	2	6,768	0.03%
2024/04/30	9	54.27	0	0.00	54.20	9	6,801	0.13%
2024/04/29	7	56.19	23	56.45	55.80	-16	6,749	-0.24%
2024/04/26	11	55.05	13	55.18	55.50	-2	6,702	-0.03%
2024/04/25	3	53.80	3	54.10	54.00	0	6,710	0.00%
2024/04/24	13	53.84	1	54.00	54.00	12	6,739	0.18%
2024/04/23	31	54.47	32	54.46	54.60	-1	6,706	-0.01%
2024/04/22	11	56.10	12	55.69	54.80	-1	6,731	-0.01%
2024/04/19	9	55.16	13	55.14	55.30	-4	6,561	-0.06%
2024/04/18	4	53.85	1	53.90	53.70	3	6,348	0.05%
2024/04/17	4	54.13	0	0.00	53.70	4	6,380	0.06%
2024/04/16	27	54.72	22.1	54.66	54.60	4.9	6,422	0.08%
2024/04/15	39	56.66	29	56.41	56.40	10	6,546	0.15%
2024/04/12	65	55.63	48	55.78	55.90	17	6,550	0.26%
2024/04/11	0	0.00	1	55.10	54.60	-1	6,718	-0.02%
2024/04/10	54	54.19	52	54.32	54.20	2	7,046	0.03%
2024/04/09	4	54.65	12	54.57	54.40	-8	7,181	-0.11%
2024/04/08	0	0.00	2	52.80	52.70	-2	7,259	-0.03%
2024/04/02	5	52.86	0	0.00	52.90	5	7,370	0.07%
2024/03/29	0	52.70	0	0.00	53.00	0	7,746	0.00%
2024/03/28	0	0.00	3.2	53.99	53.80	-3.2	8,018	-0.04%
2024/03/27	111	53.80	100	52.81	53.90	11	8,268	0.13%	大買/
2024/03/26	3	53.40	1	53.30	53.10	2	8,697	0.02%
2024/03/22	68	54.21	74	53.93	54.30	-6	9,212	-0.07%
2024/03/21	152	54.19	151	54.59	54.20	1	9,782	0.01%	大買/大賣/
2024/03/20	120	55.23	123	55.73	55.00	-3	9,962	-0.03%	大買/大賣/
2024/03/19	84	54.96	92	55.45	56.00	-8	10,054	-0.08%
2024/03/18	2.1	52.62	3.1	52.51	53.90	-1	10,106	-0.01%
2024/03/15	6.1	52.29	112	52.26	52.50	-106	10,195	-1.04%	大賣/鉅額交易
2024/03/14	7	53.93	12	54.18	53.80	-5	10,348	-0.05%
2024/03/13	103	54.20	110.1	54.82	54.20	-7.1	10,633	-0.07%	大買/大賣/
2024/03/12	115	55.39	110	55.65	55.50	5	10,958	0.05%	大買/大賣/
2024/03/11	6.1	55.66	17	55.76	56.40	-11	11,508	-0.10%
2024/03/08	11	54.40	7	54.51	54.30	4	13,559	0.03%
2024/03/07	72	53.52	76	53.82	53.40	-4	14,347	-0.03%
2024/03/06	1	54.50	6.5	54.66	54.40	-5.5	15,023	-0.04%
2024/03/05	53	55.00	52.8	55.23	55.00	0.2	15,174	0.00%
2024/03/04	4	54.67	4.2	55.13	55.70	-0.1	15,190	0.00%
2024/03/01	2	54.50	1	54.70	54.60	1	15,774	0.01%
2024/02/29	7.5	55.49	7	55.56	55.60	0.5	15,998	0.00%
2024/02/27	1.2	53.83	12.4	53.47	53.60	-11.2	15,795	-0.07%
2024/02/26	9	54.57	5	54.56	54.80	4	15,766	0.03%
2024/02/23	17	54.14	0	0.00	53.60	17	15,632	0.11%
2024/02/22	1.1	53.25	2.4	53.52	52.70	-1.3	15,529	-0.01%
2024/02/21	41	54.14	44	54.18	53.30	-3	15,338	-0.02%
2024/02/20	18.7	50.90	63.5	52.48	53.40	-44.8	15,142	-0.30%
2024/02/19	2	50.10	14.1	49.88	50.20	-12.1	14,915	-0.08%
2024/02/16	52	49.08	53.1	49.06	49.10	-1.1	14,891	-0.01%
2024/02/15	0.2	49.25	2.1	48.83	49.25	-1.9	14,956	-0.01%
2024/02/05	5	47.05	2	46.98	47.10	3	14,909	0.02%
2024/02/02	57	47.84	50	48.06	47.90	7	14,928	0.05%
2024/02/01	0	48.60	3	48.55	48.60	-3	14,934	-0.02%
2024/01/31	84	47.94	82.1	48.31	47.80	1.9	14,950	0.01%
2024/01/30	2.1	48.52	0	0.00	48.50	2.1	14,941	0.01%
2024/01/29	0.1	49.30	0	0.00	49.30	0.1	14,969	0.00%
2024/01/26	2.1	48.69	0	0.00	48.20	2.1	15,072	0.01%
2024/01/25	6.1	48.39	1	48.50	48.60	5.1	15,132	0.03%
2024/01/24	6	49.08	10	48.70	48.45	-4	15,121	-0.03%
2024/01/23	30	48.58	30	48.85	48.65	0	15,088	0.00%
2024/01/22	0.1	48.75	0.2	48.50	48.40	-0.1	15,122	0.00%
2024/01/19	8	48.43	8	48.82	48.30	0	15,095	0.00%
2024/01/18	91.2	48.79	90	48.14	48.65	1.2	15,094	0.01%
2024/01/17	81.3	47.75	82	48.32	47.80	-0.7	15,068	0.00%
2024/01/16	70.4	48.46	95	48.91	48.45	-24.6	15,033	-0.16%
2024/01/15	88.1	50.11	80	50.00	50.00	8.1	15,039	0.05%
2024/01/12	72	50.12	72	50.15	50.00	0	15,155	0.00%
2024/01/11	9	49.99	4	50.21	49.70	5	15,349	0.03%
2024/01/10	12.3	50.45	25	50.57	50.30	-12.7	15,379	-0.08%
2024/01/09	23	51.70	2.1	52.00	51.70	20.9	15,301	0.14%
2024/01/08	29	53.28	13	53.94	53.70	16	15,130	0.11%
2024/01/05	28	54.98	28	54.19	54.90	0	15,025	0.00%
2024/01/04	43	54.01	42	54.37	54.40	1	14,758	0.01%
2024/01/03	15.1	53.34	13	52.78	52.80	2.1	14,465	0.01%
2024/01/02	71	52.90	84	53.28	52.60	-13	14,470	-0.09%
2023/12/29	2	52.10	1	52.40	52.10	1	14,338	0.01%
2023/12/28	5	51.94	0	0.00	51.80	5	14,388	0.03%
2023/12/27	28	53.95	29	53.09	52.80	-1	14,386	-0.01%
2023/12/26	40	52.19	53	52.25	52.60	-13	14,313	-0.09%
2023/12/25	46.1	51.16	58.1	51.26	50.40	-12.1	14,156	-0.09%
2023/12/22	53.2	53.86	52.1	54.12	53.70	1.1	14,014	0.01%
2023/12/21	139.1	53.69	137.3	52.08	53.60	1.8	13,779	0.01%	大買/大賣/
2023/12/20	15	51.99	28	52.06	52.10	-13	13,365	-0.10%
2023/12/19	65.1	52.15	66	51.94	51.60	-0.9	13,198	-0.01%
2023/12/18	18.4	52.79	21	53.16	53.00	-2.6	13,098	-0.02%
2023/12/15	104	51.71	102.3	52.05	51.60	1.7	12,775	0.01%	大買/大賣/
2023/12/14	136.3	51.76	136	52.41	51.70	0.3	12,793	0.00%	大買/大賣/
2023/12/13	17.1	53.08	12	52.85	52.70	5.1	12,866	0.04%
2023/12/12	12	52.75	9	52.60	52.60	3	13,404	0.02%
2023/12/11	133	52.34	129.4	52.52	52.50	3.6	13,526	0.03%	大買/大賣/
2023/12/08	43.5	53.25	38.3	53.27	53.20	5.2	13,354	0.04%
2023/12/07	43.3	53.22	51.1	53.14	53.10	-7.8	13,060	-0.06%
2023/12/06	87	54.80	40	55.03	54.70	47	12,717	0.37%
2023/12/05	206.2	58.56	218.2	58.09	57.00	-12	12,129	-0.10%	大買/大賣/
2023/12/04	78.1	54.73	73.1	55.71	56.90	5	9,925	0.05%
2023/12/01	130.1	50.37	157.1	50.21	51.80	-27	9,065	-0.30%	大買/大賣/
2023/11/30	24	49.74	17.1	49.18	48.35	6.9	8,376	0.08%
2023/11/29	1.1	47.93	4	48.73	47.90	-2.9	8,206	-0.04%
2023/11/28	179.2	49.47	165.1	49.11	48.55	14.1	8,083	0.17%	大買/大賣/
2023/11/27	84	48.55	91.1	47.93	47.80	-7.1	7,400	-0.10%
2023/11/24	3	45.57	16	45.86	45.90	-13	7,117	-0.18%
2023/11/23	6	44.90	0	0.00	44.85	6	7,084	0.08%
2023/11/22	45	45.16	43	44.76	45.20	2	7,048	0.03%
2023/11/21	147	45.03	140	44.97	45.00	7	7,089	0.10%	大買/大賣/
2023/11/20	8	45.01	1	45.00	45.00	7	7,150	0.10%
2023/11/17	1	45.55	4	45.79	45.70	-3	7,258	-0.04%
2023/11/16	2	44.88	1	45.00	45.05	1	7,488	0.01%
2023/11/15	70	44.51	72	44.57	44.70	-2	7,968	-0.02%
2023/11/14	33	44.29	31.1	44.06	44.30	1.9	8,634	0.02%
2023/11/13	4	45.01	2	44.90	44.85	2	8,659	0.02%
2023/11/10	0	0.00	1	45.35	45.00	-1	8,629	-0.01%
2023/11/09	6.1	46.51	0	0.00	46.20	6.1	8,576	0.07%
2023/11/08	7.1	47.24	2	47.30	47.30	5.1	8,651	0.06%
2023/11/07	0	0.00	1	47.15	47.20	-1	8,679	-0.01%
2023/11/06	1	47.40	4	47.20	47.50	-3	8,756	-0.03%
2023/11/03	2	46.88	13	46.73	47.20	-11	8,722	-0.13%
2023/11/02	0	0.00	3	45.55	45.95	-3	8,607	-0.03%
2023/11/01	0	0.00	0	44.10	44.05	0	8,576	0.00%
2023/10/31	0	0.00	1	44.00	44.30	-1	8,586	-0.01%
2023/10/30	82	44.54	91	43.63	44.60	-9	8,603	-0.10%
2023/10/27	81	44.05	81	43.43	44.15	0	8,584	0.00%
2023/10/26	63	43.75	61	43.93	43.60	2	8,624	0.02%
2023/10/25	10	45.15	1	44.85	44.75	9	8,709	0.10%
2023/10/24	73	45.02	73	44.92	45.10	0	8,780	0.00%
2023/10/23	4	45.71	1	45.90	45.20	3	8,736	0.03%
2023/10/20	13	46.89	9	47.11	46.90	4	8,654	0.05%
2023/10/19	15	48.48	21	48.66	48.70	-6	8,620	-0.07%
2023/10/18	2	46.20	4	47.21	46.20	-2	8,414	-0.02%
2023/10/16	0	0.00	2	46.28	46.10	-2	8,348	-0.02%
2023/10/13	0	0.00	0	46.40	46.15	0	8,373	0.00%
2023/10/12	1	46.75	0	0.00	46.75	1	8,350	0.01%
2023/10/11	0	0.00	2.5	46.75	46.35	-2.5	8,339	-0.03%
2023/10/06	37.5	46.66	7.2	47.25	47.35	30.3	8,251	0.37%
2023/10/05	0	0.00	1	45.60	45.45	-1	8,169	-0.01%
2023/10/04	4.1	45.88	4	45.41	45.40	0.1	8,133	0.00%
2023/10/03	2	46.20	12	46.18	45.80	-10	8,093	-0.12%
2023/10/02	9.2	47.23	1.4	46.87	46.80	7.8	8,043	0.10%
2023/09/28	2	48.45	2.1	48.72	47.85	-0.1	8,094	0.00%
2023/09/27	27.1	48.81	12	48.39	48.30	15.1	8,137	0.19%
2023/09/26	13.1	48.20	6	47.92	47.80	7.1	8,036	0.09%
2023/09/25	1	48.20	0	0.00	48.40	1	8,079	0.01%
2023/09/22	76.1	48.48	95	48.89	48.30	-18.9	8,089	-0.23%
2023/09/21	34	50.38	28	50.10	49.45	6	8,031	0.07%
2023/09/20	144	49.85	166	49.97	49.75	-22	7,883	-0.28%	大買/大賣/
2023/09/19	48	50.83	34.5	50.36	50.20	13.5	7,605	0.18%
2023/09/18	15	50.24	15	50.38	50.70	0	7,397	0.00%
2023/09/15	48	49.97	60.1	49.98	50.00	-12.1	7,169	-0.17%
2023/09/14	10.2	46.44	18	46.09	46.90	-7.8	6,451	-0.12%
2023/09/13	124	44.36	123	44.22	44.65	1	6,258	0.02%	大買/大賣/
2023/09/12	3	44.75	1	44.65	44.65	2	6,246	0.03%
2023/09/11	56	44.70	83.4	45.17	44.70	-27.4	6,246	-0.44%
2023/09/08	107	45.95	113	46.20	45.75	-6	6,222	-0.10%	大買/大賣/
2023/09/07	5	45.05	0.1	45.50	45.05	4.9	6,162	0.08%
2023/09/06	8.5	45.96	6.4	46.04	45.65	2.1	6,172	0.03%
2023/09/05	23.2	46.80	11.2	47.19	46.45	12	6,160	0.19%
2023/09/04	2	46.68	6.3	46.27	46.65	-4.3	6,133	-0.07%
2023/09/01	92.2	44.92	91	44.95	44.90	1.2	6,076	0.02%
2023/08/31	6.1	45.70	5	45.45	45.45	1.1	6,100	0.02%
2023/08/30	3	45.90	2	46.28	46.00	1	6,102	0.02%
2023/08/29	3	45.10	6	45.48	45.50	-3	6,101	-0.05%
2023/08/28	2.1	44.90	0	0.00	44.80	2.1	6,111	0.03%
2023/08/25	2.3	45.52	23.5	45.15	45.10	-21.2	6,142	-0.35%
2023/08/24	8.5	45.91	6.3	45.81	45.75	2.2	6,107	0.04%
2023/08/23	45	47.05	55	46.83	46.65	-10	6,043	-0.17%
2023/08/22	19	46.46	26.1	47.02	47.40	-7.1	6,039	-0.12%
2023/08/21	60.4	46.54	28.3	46.74	46.30	32.1	5,782	0.56%
2023/08/18	59.7	47.75	56.4	48.18	49.05	3.3	5,297	0.06%
2023/08/17	44.2	43.17	21.4	43.30	44.60	22.8	4,597	0.50%
2023/08/16	0.1	42.15	0	0.00	42.10	0.1	4,482	0.00%
2023/08/15	0.1	42.55	4	42.18	42.60	-3.9	4,471	-0.09%
2023/08/14	7.1	42.84	8.1	41.86	42.00	-1	4,461	-0.02%
2023/08/11	125.7	44.14	125.5	43.76	44.30	0.2	4,362	0.00%	大買/大賣/
2023/08/10	14.2	43.84	15.1	43.99	43.75	-0.9	4,310	-0.02%
2023/08/09	3.1	43.21	0	0.00	42.80	3.1	4,249	0.07%
2023/08/08	2	43.55	2.1	43.60	43.55	-0.1	4,268	0.00%
2023/08/07	6.4	42.86	1.1	42.85	43.15	5.3	4,308	0.12%
2023/08/04	2	43.70	0	0.00	43.90	2	4,372	0.05%
2023/08/02	4	43.41	4.3	43.36	43.50	-0.3	4,360	-0.01%
2023/08/01	72.4	43.36	71.1	42.90	43.45	1.4	4,340	0.03%
2023/07/31	80.1	42.50	81	43.26	42.50	-1	4,403	-0.02%
2023/07/28	20	44.79	6	44.58	44.05	14	4,374	0.32%
2023/07/27	9	43.11	4.5	42.60	43.20	4.6	4,271	0.11%
2023/07/26	72	41.18	70.1	41.21	41.25	2	4,253	0.05%
2023/07/25	73	41.24	70	40.89	41.25	3	4,314	0.07%
2023/07/24	1.2	41.22	2	41.00	40.85	-0.9	4,345	-0.02%
2023/07/21	6	43.18	1	42.95	42.80	5	4,336	0.12%
2023/07/20	100	43.48	100.1	43.00	43.50	-0.1	4,351	0.00%
2023/07/19	0.1	43.00	0.1	43.85	42.80	0.1	4,354	0.00%
2023/07/18	50.1	43.00	52	43.05	43.00	-1.9	4,369	-0.04%
2023/07/17	72	43.40	71	43.16	43.40	1	4,338	0.02%
2023/07/14	1.2	43.96	0.2	43.58	43.80	1.1	4,340	0.02%
2023/07/13	0.1	42.75	0.1	43.60	42.70	0	4,333	0.00%
2023/07/12	55.1	42.90	56	42.61	42.95	-1	4,357	-0.02%
2023/07/11	0.2	43.77	5	43.50	43.45	-4.8	4,331	-0.11%
2023/07/10	80.3	43.50	80.1	44.12	43.50	0.2	4,397	0.00%
2023/07/07	4	45.35	4	45.40	45.00	0	4,376	0.00%
2023/07/06	35.1	45.66	41	46.20	45.30	-5.9	4,363	-0.14%
2023/07/05	14.1	49.65	20	49.67	49.75	-5.9	4,279	-0.14%
2023/07/04	1	49.21	1	48.95	49.30	0	4,326	0.00%
2023/07/03	0.1	49.00	1.1	48.35	48.50	-1	4,524	-0.02%
2023/06/30	2	47.63	4	47.99	47.30	-2	4,536	-0.04%
2023/06/29	125	47.19	120	46.92	47.20	5	4,500	0.11%	大買/大賣/
2023/06/28	86	47.35	81	47.53	47.35	5	4,520	0.11%
2023/06/27	40.1	48.20	40	48.31	48.20	0	4,492	0.00%
2023/06/26	4	48.75	4.1	48.40	48.45	-0.1	4,580	0.00%
2023/06/21	61	48.13	60	48.25	48.10	1	4,574	0.02%
2023/06/20	2	48.55	0	0.00	48.50	2	4,683	0.04%
2023/06/19	7	48.86	0	0.00	48.60	7	4,688	0.15%
2023/06/16	10	49.80	0	0.00	49.45	10	4,670	0.21%
2023/06/15	2	49.50	0	0.00	49.45	2	4,672	0.04%
2023/06/14	0	0.00	3	49.48	49.70	-3	4,760	-0.06%
2023/06/13	51	48.94	51	48.74	48.85	0	4,833	0.00%
2023/06/12	22	49.05	20	49.00	49.05	2	5,046	0.04%
2023/06/09	13	49.21	0	0.00	49.30	13	5,098	0.25%
2023/06/08	1	49.60	5	50.18	49.60	-4	5,238	-0.08%
2023/06/06	17	49.52	1	49.60	49.45	16	5,344	0.30%
2023/06/05	4	48.78	1	48.90	48.70	3	5,525	0.05%
2023/06/02	0	48.00	2	48.20	48.20	-2	5,679	-0.04%
2023/06/01	42	47.94	41	47.78	47.95	1	5,797	0.02%
2023/05/31	45	48.42	41	48.68	48.40	4	5,966	0.07%
2023/05/30	21	49.07	20	49.60	49.05	1	6,381	0.02%
2023/05/29	1	49.80	1	50.38	49.75	0	6,771	0.00%
2023/05/26	22.1	49.05	21	49.48	49.05	1.1	7,480	0.01%
2023/05/25	0	0.00	1	50.80	50.80	-1	7,598	-0.01%
2023/05/24	2	52.20	0	0.00	52.20	2	7,601	0.03%
2023/05/23	2	53.40	0	0.00	53.00	2	7,571	0.03%
2023/05/22	1	53.90	0	0.00	53.70	1	7,579	0.01%
2023/05/19	15	53.50	16	53.51	53.50	-1	7,625	-0.01%
2023/05/18	1	53.50	0	0.00	53.40	1	7,637	0.01%
2023/05/17	20	53.90	20	53.60	53.60	0	7,642	0.00%
2023/05/16	0	0.00	0	53.40	53.40	0	7,641	0.00%
2023/05/15	2	54.00	0	0.00	53.00	2	7,677	0.03%
2023/05/12	1	54.00	1	54.20	54.30	0	7,672	0.00%
2023/05/11	2	55.25	12	55.37	55.10	-10	7,674	-0.13%
2023/05/10	9	55.08	12	54.59	55.10	-3	7,665	-0.04%
2023/05/09	1	52.70	1	52.70	52.50	0	7,599	0.00%
2023/05/08	0	52.40	2	52.60	52.60	-2	7,622	-0.03%
2023/05/05	1	52.80	0	0.00	51.90	1	7,623	0.01%
2023/05/04	1	53.00	1	53.50	53.30	0	7,607	0.00%
2023/05/03	92	53.48	92	53.18	53.30	0	7,646	0.00%
2023/05/02	30	54.00	32	53.52	54.00	-2	7,645	-0.03%
2023/04/28	0	0.00	2	53.55	54.40	-2	7,622	-0.03%
2023/04/27	71	51.79	70	51.96	51.90	1	7,602	0.01%
2023/04/26	6	52.05	3	52.43	51.90	3	7,601	0.04%
2023/04/25	1	54.00	1	54.20	53.70	0	7,582	0.00%
2023/04/24	1	55.40	0	0.00	55.10	1	7,623	0.01%
2023/04/21	5	55.10	0	0.00	54.70	5	7,611	0.07%
2023/04/20	1	56.60	1	57.10	55.90	0	7,580	0.00%
2023/04/19	4	56.78	2	56.80	56.10	2	7,634	0.03%
2023/04/18	1	56.80	0	0.00	56.70	1	7,626	0.01%
2023/04/17	101	58.50	3	58.50	58.50	98	7,628	1.28%	大買/
2023/04/14	0	0.00	8	57.80	57.70	-8	7,704	-0.10%
2023/04/13	8	56.94	3	56.67	57.10	5	7,729	0.06%
2023/04/12	1	56.40	51	57.20	56.80	-50	7,661	-0.65%
2023/04/11	0	0.00	16.1	57.25	57.00	-16.1	7,674	-0.21%
2023/04/10	7	57.50	27	57.31	57.00	-20	7,711	-0.26%
2023/04/07	24	57.42	29	56.99	57.60	-5	7,673	-0.07%
2023/04/06	62	56.97	39	56.75	55.80	23	7,597	0.30%
2023/03/31	8	55.89	6	55.75	55.80	2	7,472	0.03%
2023/03/30	0	0.00	2	54.20	54.50	-2	7,899	-0.03%
2023/03/29	2	53.95	1	53.10	53.80	1	8,193	0.01%
2023/03/28	4	54.68	2	54.50	54.50	2	8,489	0.02%
2023/03/27	10	54.58	12	54.95	54.60	-2	8,860	-0.02%
2023/03/24	10	54.03	12	54.12	54.10	-2	9,209	-0.02%
2023/03/23	87	53.81	89	54.34	53.80	-2	9,429	-0.02%
2023/03/22	4	56.30	4	56.48	56.20	0	9,505	0.00%
2023/03/21	7	56.26	5	56.22	56.80	2	9,597	0.02%
2023/03/20	2	55.65	2	56.50	55.80	0	9,645	0.00%
2023/03/17	5.2	56.11	5	56.52	56.20	0.2	9,697	0.00%
2023/03/16	9	57.70	4	58.43	57.10	5	9,642	0.05%
2023/03/15	35	58.01	32	58.53	58.00	3	9,624	0.03%
2023/03/14	5	56.90	5	56.96	57.10	0	9,519	0.00%
2023/03/13	8	56.99	4	57.70	57.30	4	9,596	0.04%
2023/03/10	11	59.13	7	58.93	58.40	4	9,541	0.04%
2023/03/09	0.1	59.90	3	59.73	59.60	-2.9	9,609	-0.03%
2023/03/08	16	59.76	8	59.85	59.50	8	9,632	0.08%
2023/03/07	7	61.01	37	61.29	61.60	-30	9,517	-0.32%
2023/03/06	4	59.53	7.2	60.34	60.90	-3.2	9,491	-0.03%
2023/03/03	35	60.21	18	60.67	60.40	17	9,645	0.18%
2023/03/02	123	60.01	133	60.25	60.30	-10	9,587	-0.10%	大買/大賣/
2023/03/01	33	59.54	23	59.59	57.40	10	9,184	0.11%
2023/02/24	111	60.63	54	61.08	61.00	57	8,786	0.65%	大買/
2023/02/23	30	54.74	42.3	55.22	56.60	-12.3	8,081	-0.15%
2023/02/22	28	51.72	19	51.52	51.50	9	7,877	0.11%
2023/02/21	2.2	50.01	2	50.80	50.90	0.2	7,899	0.00%
2023/02/17	2	50.00	0	0.00	49.80	2	8,339	0.02%
2023/02/13	1	51.50	4	50.88	50.90	-3	8,617	-0.03%
2023/02/10	0	0.00	1	51.80	51.80	-1	8,658	-0.01%
2023/02/09	0	0.00	2	51.80	51.70	-2	8,711	-0.02%
2023/02/08	4	51.60	5	51.70	51.90	-1	8,841	-0.01%
2023/02/06	1	50.30	1	50.50	50.40	0	8,846	0.00%
2023/02/03	3	50.70	5	50.76	50.30	-2	8,854	-0.02%
2023/02/02	0	50.50	0	0.00	50.90	0	8,866	0.00%
2023/02/01	0	0.00	2	50.80	50.90	-2	8,801	-0.02%
2023/01/31	3	50.53	2	49.75	50.50	1	8,733	0.01%
2023/01/30	0	49.80	15	50.19	50.80	-15	8,702	-0.17%
2023/01/17	7	49.61	7	49.38	49.80	0	8,684	0.00%
2023/01/16	7	48.79	7	48.74	49.00	0	8,737	0.00%
2023/01/13	4	49.56	4	49.61	49.80	0	8,691	0.00%
2023/01/12	11	48.94	11	48.50	49.05	0	8,699	0.00%
2023/01/11	8	47.88	5	47.60	47.75	3	8,642	0.03%
2023/01/10	4	47.75	7	47.44	47.20	-3	8,655	-0.03%
2023/01/09	11	47.67	10	47.29	48.00	1	8,710	0.01%
2023/01/06	4	46.20	0	0.00	46.30	4	8,728	0.05%
2023/01/05	4	46.49	0	0.00	46.80	4	8,777	0.05%
2023/01/04	5	45.96	8	46.02	46.30	-3	8,838	-0.03%
2023/01/03	5	47.67	2	47.90	47.50	3	8,787	0.03%
2022/12/28	0	0.00	1	49.05	48.80	-1	8,912	-0.01%
2022/12/27	1	48.95	0	0.00	48.95	1	8,924	0.01%
2022/12/26	1	48.70	6	48.83	49.00	-5	8,949	-0.06%
2022/12/23	18	50.32	11	50.17	50.10	7	8,926	0.08%
2022/12/22	29	50.38	26	50.51	51.90	3	8,837	0.03%
2022/12/21	3	48.70	4	48.83	49.45	-1	8,400	-0.01%
2022/12/20	9	48.86	14	48.60	48.20	-5	8,143	-0.06%
2022/12/19	14	48.31	11	48.55	47.60	3	7,937	0.04%
2022/12/16	26	50.47	26	50.62	49.85	0	7,667	0.00%
2022/12/15	21.9	50.20	21	49.91	50.50	0.9	7,438	0.01%
2022/12/14	5	47.45	5	47.28	48.20	0	7,511	0.00%
2022/12/13	1	48.00	0.1	48.10	47.95	0.9	7,307	0.01%
2022/12/12	1	47.30	2	47.35	47.35	-1	7,263	-0.01%
2022/12/09	1	45.70	14	47.06	47.25	-13	7,285	-0.18%
2022/12/08	3	45.42	1	45.40	45.85	2	7,536	0.03%
2022/12/07	5	45.53	10	45.89	45.30	-5	7,742	-0.06%
2022/12/06	8	45.37	6.5	45.65	45.00	1.5	7,662	0.02%
2022/12/05	16	46.39	8.4	46.28	46.25	7.7	7,609	0.10%
2022/12/02	1	46.95	3	47.17	46.75	-2	7,478	-0.03%
2022/12/01	16.1	48.16	22.1	48.14	48.05	-6	7,426	-0.08%
2022/11/30	26	46.55	25	46.82	46.50	1	7,236	0.01%
2022/11/29	21.6	45.82	30.1	46.22	46.55	-8.5	7,190	-0.12%
2022/11/28	13	45.18	3	45.20	45.35	10	7,152	0.14%
2022/11/25	19	45.87	30	45.89	46.50	-11	7,025	-0.16%
2022/11/24	10.1	44.33	7.1	44.25	44.50	3.1	6,835	0.04%
2022/11/23	3.4	43.14	2	43.50	43.30	1.4	6,689	0.02%
2022/11/22	0.4	42.20	0	0.00	42.35	0.4	6,665	0.01%
2022/11/21	1	42.05	3	41.80	41.70	-2	6,653	-0.03%
2022/11/18	3.3	42.68	1	42.95	42.85	2.3	6,686	0.03%
2022/11/17	6.6	43.56	39	43.53	43.45	-32.4	6,635	-0.49%
2022/11/16	16.5	43.23	27	43.51	43.15	-10.5	6,589	-0.16%
2022/11/15	17	41.93	12	42.09	42.30	5	6,364	0.08%
2022/11/14	5	40.50	13	41.02	41.20	-8	6,236	-0.13%
2022/11/11	5	40.01	11	39.57	39.60	-6	6,182	-0.10%
2022/11/09	6	38.25	0	0.00	38.25	6	6,142	0.10%
2022/11/07	3	37.35	0	0.00	37.80	3	6,117	0.05%
2022/11/04	19	36.73	21	36.61	36.65	-2	6,074	-0.03%
2022/11/03	2	35.30	2	34.75	35.30	0	5,931	0.00%
2022/11/02	3	35.38	0	0.00	35.25	3	5,945	0.05%
2022/10/28	1	36.25	0	0.00	35.70	1	5,926	0.02%
2022/10/27	0	0.00	2	36.03	36.35	-2	5,931	-0.03%
2022/10/24	0	0.00	10.1	36.90	36.50	-10.1	6,043	-0.17%
2022/10/21	0	0.00	1	35.15	34.75	-1	5,970	-0.02%
2022/10/20	1	34.10	0	0.00	35.40	1	6,018	0.02%
2022/10/19	0	0.00	1	35.85	35.30	-1	5,981	-0.02%
2022/10/18	0	0.00	6	35.64	35.40	-6	6,013	-0.10%
2022/10/17	6	34.90	0	0.00	35.35	6	6,185	0.10%
2022/10/14	3	36.10	6	36.37	36.15	-3	6,661	-0.04%
2022/10/13	2	35.50	0	0.00	35.45	2	6,761	0.03%
2022/10/12	1.1	36.26	1	36.30	36.90	0.1	6,911	0.00%
2022/10/11	3	37.75	5	38.61	37.75	-2	6,919	-0.03%
2022/10/07	4	40.14	0	0.00	39.65	4	6,896	0.06%
2022/10/06	1	39.90	5	40.02	40.10	-4	6,862	-0.06%
2022/10/05	1	39.30	0	0.00	39.10	1	6,785	0.01%
2022/10/04	5	37.84	7	38.55	38.75	-2	6,795	-0.03%
2022/10/03	4	37.50	1.1	37.68	37.35	3	6,742	0.04%
2022/09/30	2	35.50	8	35.76	36.50	-6	6,774	-0.09%
2022/09/29	1.1	36.70	1	36.50	36.80	0.1	6,750	0.00%
2022/09/28	4	36.98	0	0.00	36.65	4	6,741	0.06%
2022/09/27	1	38.80	2	39.00	39.10	-1	6,714	-0.01%
2022/09/26	3	40.10	5	38.54	38.45	-2	6,742	-0.03%
2022/09/23	10	41.17	3	41.03	41.10	7	6,693	0.10%
2022/09/22	34	40.89	31	41.18	40.45	3	6,612	0.05%
2022/09/21	30	41.08	25.1	41.09	41.10	4.9	6,460	0.08%
2022/09/20	3	39.35	6	39.29	39.25	-3	6,180	-0.05%
2022/09/19	5	39.39	1	38.90	39.00	4	6,355	0.06%
2022/09/16	10	40.91	7	40.73	41.05	3	6,414	0.05%
2022/09/15	35	41.24	6	40.98	40.55	29	6,587	0.44%
2022/09/14	21.2	39.86	43.2	39.55	39.85	-22	6,586	-0.33%
2022/09/13	0	38.05	0	38.00	38.00	0	6,587	0.00%
2022/09/12	2	38.60	8	38.20	37.90	-6	6,890	-0.09%
2022/09/08	0	0.00	4	37.00	37.00	-4	7,074	-0.06%
2022/09/07	4	36.50	0	37.40	37.20	4	7,174	0.06%
2022/09/06	1	37.00	4	36.93	36.85	-3	7,214	-0.04%
2022/09/05	0	36.75	0	0.00	36.70	0	7,274	0.00%
2022/09/02	0	0.00	1	37.15	37.00	-1	7,312	-0.01%
2022/09/01	8	37.38	8	37.60	37.55	0	7,339	0.00%
2022/08/31	10	37.89	0	0.00	38.15	10	7,394	0.14%
2022/08/29	3	38.40	0.1	38.55	38.40	3	7,400	0.04%
2022/08/25	4	40.07	1	40.50	39.95	3	7,530	0.04%
2022/08/24	0	0.00	20.1	40.22	40.25	-20.1	7,609	-0.26%
2022/08/23	0	40.15	47	40.13	40.10	-47	7,950	-0.59%
2022/08/22	6	40.33	37	40.55	40.55	-31	8,132	-0.38%
2022/08/19	0	42.30	1	42.10	41.95	-1	8,296	-0.01%
2022/08/18	9	42.85	8	43.09	42.85	1	8,556	0.01%
2022/08/17	2	42.58	18	42.51	42.40	-16	8,576	-0.19%
2022/08/16	7	41.51	0	0.00	41.50	7	8,654	0.08%
2022/08/15	6	41.49	3	42.00	42.30	3	8,896	0.03%
2022/08/12	10	42.30	5	42.39	42.35	5	9,009	0.06%
2022/08/10	1	41.70	0	0.00	41.50	1	9,250	0.01%
2022/08/09	3	41.30	2	41.40	41.30	1	9,411	0.01%
2022/08/08	1	40.95	2	40.65	40.90	-1	9,665	-0.01%
2022/08/05	0	0.00	20	40.96	41.10	-20	9,791	-0.20%
2022/08/04	2	39.98	0	0.00	40.45	2	10,049	0.02%
2022/08/03	7	40.95	0	0.00	40.85	7	10,233	0.07%
2022/08/02	1	41.20	0	0.00	41.30	1	10,482	0.01%
2022/08/01	2	42.60	3	42.48	42.60	-1	10,768	-0.01%
2022/07/29	3	42.02	0	0.00	41.90	3	11,141	0.03%
2022/07/27	1	42.30	1	42.25	42.70	0	11,486	0.00%
2022/07/26	0	0.00	2	41.60	42.15	-2	11,592	-0.02%
2022/07/25	5	42.05	8	42.03	42.10	-3	11,855	-0.03%
2022/07/22	17	42.90	5	42.87	42.85	12	12,103	0.10%
2022/07/21	47	43.10	55	43.88	43.30	-8	12,295	-0.07%
2022/07/20	6	41.61	14	41.91	41.45	-8	12,072	-0.07%
2022/07/19	17	41.34	17	41.54	41.50	0	12,205	0.00%
2022/07/18	8	40.10	10	40.10	40.15	-2	12,501	-0.02%
2022/07/15	5	38.70	0	0.00	38.75	5	13,161	0.04%
2022/07/14	1	39.80	6	39.80	39.80	-5	14,468	-0.03%
2022/07/12	13	38.49	6	38.50	38.15	7	14,888	0.05%
2022/07/08	2	40.45	15	40.37	40.60	-13	15,246	-0.09%
2022/07/07	14	39.20	6	38.96	39.45	8	15,220	0.05%
2022/07/06	2.2	39.73	4	39.60	39.05	-1.8	15,215	-0.01%
2022/07/05	4	40.01	1	39.10	40.35	3	15,211	0.02%
2022/07/04	2	39.35	1	39.20	39.55	1	15,179	0.01%
2022/07/01	9	40.80	4	40.38	38.90	5	15,157	0.03%
2022/06/30	4	41.25	7	41.24	41.05	-3	15,084	-0.02%
2022/06/29	7	42.29	0	0.00	42.30	7	15,036	0.05%
2022/06/28	0	0.00	1	43.25	43.50	-1	14,977	-0.01%
2022/06/27	15	44.05	8	43.87	43.65	7	14,966	0.05%
2022/06/24	2	45.03	3.1	44.75	44.45	-1.1	14,805	-0.01%
2022/06/23	2	44.40	0	43.55	43.85	2	14,697	0.01%
2022/06/22	9	46.92	11	45.96	45.50	-2	14,558	-0.01%
2022/06/21	12	48.33	2	48.53	47.95	10	14,233	0.07%
2022/06/20	13	49.81	7	49.41	48.00	6	13,989	0.04%
2022/06/17	5	52.12	14	52.41	51.80	-9	13,700	-0.07%
2022/06/16	3	53.73	5.1	53.01	52.40	-2.1	13,487	-0.02%
2022/06/15	4.1	55.12	5	55.12	54.60	-0.9	13,433	-0.01%
2022/06/14	0	56.00	8	55.80	55.60	-8	13,477	-0.06%
2022/06/13	30.1	56.71	26	55.93	56.50	4.1	13,726	0.03%
2022/06/10	5	57.46	1	57.20	57.20	4	14,145	0.03%
2022/06/09	8	57.80	2.3	57.81	58.20	5.8	14,520	0.04%
2022/06/08	5.3	58.25	3	58.20	58.30	2.3	14,847	0.02%
2022/06/07	2	57.90	0	0.00	57.80	2	15,624	0.01%
2022/06/06	4	58.90	0.1	59.00	58.50	4	15,684	0.03%
2022/06/02	2	59.30	40	59.36	59.30	-38	15,670	-0.24%
2022/06/01	15.1	59.34	4	59.50	59.50	11.1	15,733	0.07%
2022/05/31	71	60.46	47	59.76	59.00	24	15,703	0.15%
2022/05/30	51	61.52	19.2	61.96	61.50	31.8	15,495	0.21%
2022/05/27	4	61.05	13	62.25	62.80	-9	15,313	-0.06%
2022/05/26	28	62.30	26	62.46	61.20	2	15,150	0.01%
2022/05/25	10	61.25	9	61.52	61.50	1	15,064	0.01%
2022/05/24	20	61.75	13	61.87	61.10	7	15,143	0.05%
2022/05/23	29	62.14	39	61.47	61.30	-10	15,342	-0.07%
2022/05/20	33	59.42	37	59.24	59.00	-4	15,223	-0.03%
2022/05/19	21.3	57.95	11	57.97	57.50	10.3	15,237	0.07%
2022/05/18	6.2	59.66	16	59.78	59.20	-9.8	15,152	-0.06%
2022/05/17	8	59.89	10	60.10	59.40	-2	15,086	-0.01%
2022/05/16	15	59.17	14	59.99	61.40	1	14,984	0.01%
2022/05/13	1	60.50	6	60.75	60.50	-5	14,742	-0.03%
2022/05/12	12	61.79	13	61.48	60.00	-1	14,645	-0.01%
2022/05/11	21	62.96	10.8	62.67	62.70	10.2	14,408	0.07%
2022/05/10	21.1	64.37	23.3	64.67	64.70	-2.2	14,364	-0.02%
2022/05/09	39	65.78	29	65.34	63.10	10	14,165	0.07%
2022/05/06	21.1	65.58	15	65.89	66.00	6	13,914	0.04%
2022/05/05	9	65.02	6	64.92	65.30	3	13,608	0.02%
2022/05/04	39	65.23	33	64.62	64.20	6	13,444	0.04%
2022/05/03	7	63.11	4.2	62.81	63.40	2.8	13,257	0.02%
2022/04/29	28.2	64.80	35	64.60	64.20	-6.8	13,166	-0.05%
2022/04/28	25	63.77	12.1	62.90	62.00	13	12,901	0.10%
2022/04/27	49.1	64.37	48.2	64.45	64.50	0.9	12,636	0.01%
2022/04/26	25.1	65.08	9	64.68	62.80	16.1	12,335	0.13%
2022/04/25	35.4	65.83	24	65.41	66.30	11.4	12,021	0.09%
2022/04/22	40.2	68.81	39.4	68.86	69.10	0.9	11,733	0.01%
2022/04/21	65.4	68.92	87	68.69	69.50	-21.7	11,261	-0.19%
2022/04/20	120	67.58	99.1	67.82	65.90	21	10,553	0.20%	大買/
2022/04/19	31	64.07	38	64.25	64.80	-7	9,265	-0.08%
2022/04/18	5	62.06	9.5	62.41	62.10	-4.5	8,963	-0.05%
2022/04/15	30	62.50	36	62.22	62.30	-6	8,829	-0.07%
2022/04/14	1	59.40	2	59.80	59.80	-1	8,508	-0.01%
2022/04/13	0	0.00	1	58.90	58.10	-1	8,484	-0.01%
2022/04/12	4	56.55	10	56.56	57.10	-6	8,474	-0.07%
2022/04/08	1	57.30	1	57.10	57.30	0	8,519	0.00%
2022/04/07	0	0.00	1	57.10	56.10	-1	8,560	-0.01%
2022/04/06	1	58.30	2	58.10	58.00	-1	8,554	-0.01%
2022/04/01	1	59.80	3	59.47	59.90	-2	8,629	-0.02%
2022/03/31	1	59.50	5	60.10	59.10	-4	8,696	-0.05%
2022/03/30	10	58.76	10	59.00	59.80	0	8,858	0.00%
2022/03/29	5	58.88	4	59.30	58.70	1	9,176	0.01%
2022/03/28	5	59.10	11	58.52	59.00	-6	9,565	-0.06%
2022/03/25	12	59.71	2	59.20	59.20	10	10,155	0.10%
2022/03/24	1	61.30	0	0.00	62.00	1	10,372	0.01%
2022/03/23	0	0.00	5	61.80	61.80	-5	10,790	-0.05%
2022/03/22	7	61.86	1	61.60	61.60	6	10,930	0.05%
2022/03/21	6	62.12	19	62.06	62.40	-13	11,120	-0.12%
2022/03/18	17	61.82	3	61.80	61.70	14	11,220	0.12%
2022/03/17	12	62.39	18	62.58	63.40	-6	11,268	-0.05%
2022/03/16	42	62.95	53.1	63.61	61.60	-11.1	11,267	-0.10%
2022/03/15	36	65.65	35.1	64.87	62.50	0.9	11,099	0.01%
2022/03/14	69.1	66.78	51.2	66.21	67.20	17.8	11,077	0.16%
2022/03/11	92	64.88	84.1	64.53	65.10	7.9	10,840	0.07%
2022/03/10	27.1	64.28	122.5	65.07	65.60	-95.4	10,814	-0.88%	大賣/
2022/03/09	0	0.00	6	60.07	59.80	-6	10,174	-0.06%
2022/03/08	6	59.90	8	59.64	59.10	-2	10,330	-0.02%
2022/03/07	8	59.40	9	60.38	60.60	-1	10,318	-0.01%
2022/03/04	10	61.89	3	61.67	61.50	7	10,302	0.07%
2022/03/03	3.5	61.88	25	61.32	61.80	-21.5	10,289	-0.21%
2022/03/02	1.1	60.22	6	60.93	60.30	-4.9	10,282	-0.05%
2022/03/01	6	60.88	2	60.85	61.00	4	10,362	0.04%
2022/02/25	34	61.25	32	61.63	60.50	2	10,445	0.02%
2022/02/24	32	61.08	19	61.30	59.90	13	10,301	0.13%
2022/02/23	39.1	62.17	43.1	61.93	61.50	-4	10,203	-0.04%
2022/02/22	18	61.13	23	61.57	60.30	-5	9,947	-0.05%
2022/02/21	19	61.51	15.1	61.37	61.10	3.9	9,883	0.04%
2022/02/18	6	60.77	6	60.68	60.90	0	9,838	0.00%
2022/02/17	6	60.63	8.1	59.93	59.70	-2.1	9,848	-0.02%
2022/02/16	7	60.53	6	60.48	60.50	1	9,907	0.01%
2022/02/15	9	59.67	9	59.51	59.40	0	9,999	0.00%
2022/02/14	9	59.21	4	59.03	58.60	5	10,179	0.05%
2022/02/11	9	59.76	29	59.40	59.90	-20	10,341	-0.19%
2022/02/10	9.1	59.77	11	59.89	59.70	-1.9	10,690	-0.02%
2022/02/09	15	58.15	13	58.38	58.30	2	10,695	0.02%
2022/02/08	7	57.11	18	57.26	57.90	-11	10,744	-0.10%
2022/02/07	0	0.00	2	56.20	56.80	-2	10,889	-0.02%
2022/01/26	11	53.38	0	0.00	53.10	11	11,253	0.10%
2022/01/25	4	52.60	6	53.13	52.10	-2	11,378	-0.02%
2022/01/24	9	53.82	7	54.06	54.80	2	11,476	0.02%
2022/01/21	0.1	55.40	6	55.28	54.80	-5.9	11,632	-0.05%
2022/01/19	21	55.40	1	56.60	55.20	20	11,905	0.17%
2022/01/18	0	0.00	3	57.93	57.60	-3	12,050	-0.02%
2022/01/17	5	57.18	4.2	57.29	57.40	0.8	12,348	0.01%
2022/01/14	2	57.50	10	57.50	58.20	-8	12,809	-0.06%
2022/01/13	1	57.50	4	57.98	57.90	-3	12,982	-0.02%
2022/01/12	4	58.04	0.1	57.30	57.00	4	13,150	0.03%
2022/01/11	1	58.80	2	58.60	58.30	-1	13,349	-0.01%
2022/01/10	1	58.20	0	0.00	58.10	1	13,970	0.01%
2022/01/07	6	59.88	7.3	59.01	58.80	-1.3	14,396	-0.01%
2022/01/06	4	60.45	0	0.00	60.00	4	15,431	0.03%
2022/01/05	5.3	61.08	4.1	60.48	60.40	1.2	16,468	0.01%
2022/01/04	2	60.00	10	60.67	60.60	-8	17,433	-0.05%
2022/01/03	7	59.56	3	59.60	60.00	4	19,950	0.02%
2021/12/30	3	60.67	11	60.28	60.40	-8	20,752	-0.04%
2021/12/29	2	61.25	2	61.00	61.10	0	21,392	0.00%
2021/12/28	15	61.77	11	61.29	61.00	4	22,378	0.02%
2021/12/27	7	61.77	4	61.35	61.20	3	23,881	0.01%
2021/12/24	14	63.42	23.2	63.18	62.00	-9.2	25,225	-0.04%
2021/12/23	35.3	64.42	29	64.21	63.00	6.3	25,739	0.02%
2021/12/22	62	63.78	55	63.96	64.30	7	25,689	0.03%
2021/12/21	31.3	63.39	41	62.46	63.70	-9.7	25,369	-0.04%
2021/12/20	24.1	61.38	15	61.57	60.40	9.1	24,862	0.04%
2021/12/17	37.3	61.44	60	61.22	60.80	-22.8	24,709	-0.09%
2021/12/16	9.1	59.83	14	59.46	59.70	-5	24,393	-0.02%
2021/12/15	30	60.33	31	59.89	60.00	-1	24,326	0.00%
2021/12/14	9.1	58.76	6	59.55	58.30	3.1	24,183	0.01%
2021/12/13	11	60.03	43.1	59.82	60.30	-32.1	24,095	-0.13%
2021/12/10	11.1	59.69	6	59.53	60.10	5.1	24,122	0.02%
2021/12/09	35.1	60.29	21	59.89	60.40	14.1	24,195	0.06%
2021/12/08	48.7	60.89	35.1	61.17	60.60	13.6	24,358	0.06%
2021/12/07	11	58.48	5	59.06	59.30	6	24,014	0.02%
2021/12/06	21.3	58.16	12	58.58	57.50	9.3	23,920	0.04%
2021/12/03	8.3	55.94	13	56.62	56.20	-4.8	23,755	-0.02%
2021/12/02	25.1	56.32	19	56.07	56.40	6.1	23,998	0.03%
2021/12/01	4	54.58	22.1	54.81	55.00	-18.1	23,914	-0.08%
2021/11/30	12.3	53.98	16	54.23	53.90	-3.8	24,170	-0.02%
2021/11/29	4	52.38	5	52.54	52.50	-1	24,393	0.00%
2021/11/26	31	52.58	1	51.90	52.00	30	24,668	0.12%
2021/11/25	22.5	54.20	9	54.48	54.20	13.5	24,831	0.05%
2021/11/24	8.3	54.46	26	54.43	55.00	-17.8	25,196	-0.07%
2021/11/23	3	53.13	1	53.60	52.90	2	25,350	0.01%
2021/11/22	10	53.23	17.2	53.45	53.30	-7.1	25,787	-0.03%
2021/11/19	4	53.10	6	52.67	52.30	-2	26,379	-0.01%
2021/11/18	6	53.27	6.3	53.71	53.50	-0.3	27,876	0.00%
2021/11/17	15	53.39	13	53.25	53.10	2	27,980	0.01%
2021/11/16	47	55.20	49	54.87	54.80	-2	28,225	-0.01%
2021/11/15	25	54.00	10	53.94	54.20	15	28,822	0.05%
2021/11/12	13	55.31	15	55.27	54.70	-2	29,155	-0.01%
2021/11/11	18	55.51	9.1	56.36	54.60	8.9	29,109	0.03%
2021/11/10	16	57.14	11	57.22	56.80	5	29,053	0.02%
2021/11/09	15.1	56.64	28.3	56.41	56.50	-13.2	29,003	-0.05%
2021/11/08	18.1	54.52	25	54.83	55.20	-6.9	28,746	-0.02%
2021/11/05	16	52.98	12	53.12	53.60	4	28,800	0.01%
2021/11/04	17	53.85	38	54.23	53.10	-21	28,843	-0.07%
2021/11/03	24	54.44	26	54.47	53.90	-2	28,869	-0.01%
2021/11/02	25	52.90	28	52.77	52.70	-3	28,987	-0.01%
2021/11/01	5	52.68	5.2	52.96	52.10	-0.2	28,983	0.00%
2021/10/29	8	52.45	19	52.29	52.60	-11	28,909	-0.04%
2021/10/28	15	51.58	4	51.80	51.30	11	28,915	0.04%
2021/10/27	4.1	51.95	17	51.78	51.70	-12.9	29,021	-0.04%
2021/10/26	21	52.44	12	52.52	53.20	9	29,449	0.03%
2021/10/25	15	52.12	11	52.33	53.20	4	29,733	0.01%
2021/10/22	20.2	53.32	12	53.08	52.00	8.2	29,803	0.03%
2021/10/21	6.1	56.72	14	56.19	55.80	-7.9	29,602	-0.03%
2021/10/20	18	56.69	24	56.51	56.00	-6	29,630	-0.02%
2021/10/19	25	56.88	21	56.74	56.50	4	29,940	0.01%
2021/10/18	40.2	56.63	46.4	56.52	56.60	-6.2	30,269	-0.02%
2021/10/15	42	60.37	57.1	60.37	60.50	-15	30,171	-0.05%
2021/10/14	148	60.07	155.1	60.23	60.00	-7.1	30,170	-0.02%	大買/大賣/
2021/10/13	106	65.25	84	64.87	61.90	22	29,532	0.07%	大買/
2021/10/12	158	68.79	135	69.57	65.70	23	30,230	0.08%	大買/大賣/
2021/10/08	245.4	72.66	247	72.61	72.90	-1.6	30,745	-0.01%	大買/大賣/
2021/10/07	133	69.26	175.8	70.17	72.10	-42.8	29,252	-0.15%	大買/大賣/
2021/10/06	69	65.99	76	66.29	65.60	-7	29,263	-0.02%
2021/10/05	197	64.06	190.1	63.95	66.00	6.9	29,145	0.02%	大買/大賣/
2021/10/04	308	64.95	297	64.95	65.90	11	28,809	0.04%	大買/大賣/
2021/10/01	233.3	66.18	105	66.29	62.90	128.3	28,252	0.45%	大買/大賣/鉅額交易
2021/09/30	21	65.65	71.2	65.92	68.60	-50.2	27,943	-0.18%
2021/09/29	18	63.30	21.1	63.79	62.40	-3	28,571	-0.01%
2021/09/28	9.1	62.62	3	62.23	62.30	6.1	29,643	0.02%
2021/09/27	8.1	64.68	3.1	64.75	63.90	5	31,156	0.02%
2021/09/24	20	65.04	24.3	65.05	65.00	-4.3	34,992	-0.01%
2021/09/23	11.1	63.60	14	63.89	64.00	-2.9	37,296	-0.01%
2021/09/22	19	62.11	8.1	61.79	62.00	10.9	39,665	0.03%
2021/09/17	2	63.55	5	63.86	63.50	-3	42,413	-0.01%
2021/09/16	13	63.85	11	63.39	63.50	2	44,810	0.00%
2021/09/15	15.1	63.49	14	63.84	63.90	1.1	47,675	0.00%
2021/09/14	49.2	64.42	72	65.36	63.60	-22.8	49,222	-0.05%
2021/09/13	82	64.64	62	64.87	63.90	20	52,959	0.04%
2021/09/10	3	62.20	3	62.43	62.90	0	53,114	0.00%
2021/09/09	13	61.59	2	61.70	61.70	11	53,750	0.02%
2021/09/08	32	62.49	21	62.30	62.90	11	54,643	0.02%
2021/09/07	157	63.16	588	62.90	61.70	-431	55,285	-0.78%	大買/大賣/鉅額交易
2021/09/06	143.4	62.87	125	62.20	61.60	18.4	55,658	0.03%	大買/大賣/
2021/09/03	230	65.80	258.1	63.98	63.80	-28.1	56,174	-0.05%	大買/大賣/
2021/09/02	190	64.70	124	66.76	67.20	66	56,309	0.12%	大買/大賣/
2021/09/01	295.2	67.78	90	66.29	65.80	205.2	56,476	0.36%	大買/鉅額交易
2021/08/31	238	70.44	76	70.59	69.30	162	56,856	0.28%	大買/鉅額交易
2021/08/30	177	72.58	138.2	73.20	70.90	38.8	57,079	0.07%	大買/大賣/
2021/08/27	22.1	71.30	20	71.82	70.20	2.1	57,053	0.00%
2021/08/26	75	74.01	42	74.13	72.90	33	57,307	0.06%
2021/08/25	162	72.56	287.1	73.12	74.00	-125	58,239	-0.21%	大買/大賣/鉅額交易
2021/08/24	506.8	72.84	370.3	73.08	72.80	136.5	58,124	0.23%	大買/大賣/鉅額交易
2021/08/23	13	68.90	8	70.05	70.10	5	57,448	0.01%
2021/08/20	57	62.56	63.1	62.55	63.80	-6	58,353	-0.01%
2021/08/19	95.1	63.05	100.1	62.58	60.40	-5.1	59,070	-0.01%
2021/08/18	38	60.79	31	61.18	62.40	7	59,461	0.01%
2021/08/17	5	59.18	8	58.95	57.10	-3	60,462	0.00%
2021/08/16	5	60.58	8	60.03	58.80	-3	61,044	0.00%
2021/08/13	8.1	62.57	10	62.88	61.20	-2	61,556	0.00%
2021/08/12	16	61.76	21.1	62.03	62.60	-5.1	62,214	-0.01%
2021/08/11	52	61.32	73.4	61.88	61.20	-21.4	62,923	-0.03%
2021/08/10	42.2	63.37	44.2	63.48	62.30	-2	62,981	0.00%
2021/08/09	39.1	63.47	29.1	63.56	63.00	10	63,482	0.02%
2021/08/06	203.1	66.81	218.3	66.55	64.20	-15.2	63,902	-0.02%	大買/大賣/
2021/08/05	25	63.44	21	63.60	63.10	4	63,763	0.01%
2021/08/04	7.3	64.09	7.2	64.57	64.00	0.1	63,876	0.00%
2021/08/03	32.3	64.01	29	64.36	63.90	3.3	64,567	0.01%
2021/08/02	60.2	63.19	85	63.34	64.50	-24.9	65,142	-0.04%
2021/07/30	71	64.91	22	66.15	62.60	49	65,383	0.07%
2021/07/29	60	64.93	78	65.74	67.20	-18	65,268	-0.03%
2021/07/28	9	62.32	14	63.28	62.30	-5	65,495	-0.01%
2021/07/27	10	64.11	9	64.04	62.00	1	65,896	0.00%
2021/07/26	36.2	65.45	38	67.69	64.10	-1.8	67,139	0.00%
2021/07/23	104	66.65	102	66.55	67.00	2	67,620	0.00%	大買/大賣/
2021/07/22	98	64.09	126	64.45	64.90	-28	67,897	-0.04%	大賣/
2021/07/21	107	66.26	88	66.92	65.00	19	68,700	0.03%	大買/
2021/07/20	48	67.78	54	68.08	67.90	-6	69,019	-0.01%
2021/07/19	51.7	71.05	64.5	71.32	70.60	-12.9	69,684	-0.02%
2021/07/16	207.1	73.07	168	72.79	71.00	39.1	70,256	0.06%	大買/大賣/
2021/07/15	164.2	71.54	168.3	72.25	73.90	-4.1	69,495	-0.01%	大買/大賣/
2021/07/14	173.1	68.47	164.1	67.70	67.20	9	69,104	0.01%	大買/大賣/
2021/07/13	131.1	70.17	147.2	69.13	69.50	-16.1	68,429	-0.02%	大買/大賣/
2021/07/12	69.3	74.53	70	74.12	71.80	-0.7	67,993	0.00%
2021/07/09	66	73.58	55.1	73.19	72.10	10.9	67,505	0.02%
2021/07/08	133	75.66	128.5	75.93	76.00	4.5	67,084	0.01%	大買/大賣/
2021/07/07	242	76.36	276.1	76.25	75.60	-34.1	66,212	-0.05%	大買/大賣/
2021/07/06	189.4	78.45	199	78.41	77.00	-9.6	65,280	-0.01%	大買/大賣/
2021/07/05	151.1	79.55	233	79.32	78.00	-81.9	64,163	-0.13%	大買/大賣/
2021/07/02	323.2	88.07	275.1	88.43	84.50	48.1	62,931	0.08%	大買/大賣/
2021/07/01	686	91.70	623.3	91.87	88.70	62.8	61,490	0.10%	大買/大賣/
2021/06/30	316	87.40	384.3	87.58	89.10	-68.2	57,706	-0.12%	大買/大賣/
2021/06/29	383.1	86.69	415.2	86.54	83.00	-32.1	55,515	-0.06%	大買/大賣/
2021/06/28	357.3	83.73	314.8	83.49	85.00	42.5	53,345	0.08%	大買/大賣/
2021/06/25	347.3	80.10	361.2	80.11	79.00	-13.9	50,615	-0.03%	大買/大賣/
2021/06/24	379.2	78.36	407.2	77.92	77.70	-28.1	48,291	-0.06%	大買/大賣/
2021/06/23	156.7	77.08	118.5	76.40	74.50	38.1	45,419	0.08%	大買/大賣/
2021/06/22	485.7	81.42	417.5	81.32	82.70	68.2	43,824	0.16%	大買/大賣/
2021/06/21	42	75.55	7	75.59	75.60	35	40,035	0.09%
2021/06/18	17	66.24	72.5	67.52	68.80	-55.5	39,777	-0.14%
2021/06/17	118.1	61.71	127.1	61.49	62.60	-9	39,449	-0.02%	大買/大賣/
2021/06/16	172	61.12	123	60.36	58.60	49	38,616	0.13%	大買/大賣/
2021/06/15	87	60.56	61	60.87	61.20	26	37,964	0.07%
2021/06/11	97	58.71	133	58.93	58.30	-36	37,224	-0.10%	大賣/
2021/06/09	43	55.83	13	56.51	55.10	30	36,302	0.08%
2021/06/08	105	59.03	79.1	58.86	57.20	25.9	35,860	0.07%	大買/
2021/06/07	55.1	57.13	55.1	57.14	57.20	-0.1	35,212	0.00%
2021/06/04	66	59.86	49.1	60.18	59.00	16.9	34,757	0.05%
2021/06/03	57.2	62.27	80.2	62.47	61.30	-23	34,450	-0.07%
2021/06/02	115.4	63.24	363.4	63.60	61.60	-248	34,207	-0.73%	大買/大賣/鉅額交易
2021/06/01	63	60.06	44.3	59.84	61.00	18.7	32,922	0.06%
2021/05/31	82.3	61.57	91.3	61.16	59.80	-9	32,520	-0.03%
2021/05/28	160.4	59.80	159.1	59.75	60.40	1.3	31,635	0.00%	大買/大賣/
2021/05/27	104.4	59.42	77.5	59.08	58.30	26.9	30,551	0.09%	大買/
2021/05/26	119.7	57.44	131	57.67	57.10	-11.3	29,473	-0.04%	大買/大賣/
2021/05/25	149.2	56.24	132	56.11	57.50	17.2	28,382	0.06%	大買/大賣/
2021/05/24	82.2	54.18	121	54.96	55.90	-38.9	26,966	-0.14%	大賣/
2021/05/21	83.2	49.01	109	48.74	50.90	-25.9	26,332	-0.10%	大賣/
2021/05/20	137.2	48.75	67	48.91	46.35	70.2	25,730	0.27%	大買/
2021/05/19	109	50.59	63	50.22	51.10	46	24,989	0.18%	大買/
2021/05/18	33	47.00	30	46.58	47.65	3	24,375	0.01%
2021/05/17	149	43.19	149	43.25	43.35	0	24,091	0.00%	大買/大賣/
2021/05/14	268	49.09	78	48.57	47.45	190	23,447	0.81%	大買/鉅額交易
2021/05/13	20.1	53.83	49.1	52.91	52.70	-28.9	22,766	-0.13%
2021/05/12	12.2	60.19	33	60.59	58.50	-20.9	22,337	-0.09%
2021/05/11	53.6	66.58	81	66.66	65.00	-27.4	22,097	-0.12%
2021/05/10	72.8	67.17	62	67.18	67.80	10.8	21,344	0.05%
2021/05/07	65	64.36	142.5	62.66	64.80	-77.5	20,635	-0.38%	大賣/
2021/05/06	29	63.19	55	63.06	62.90	-26	20,145	-0.13%
2021/05/05	95	63.16	67.1	63.36	61.90	27.9	19,705	0.14%
2021/05/04	83.7	66.27	142	68.01	63.20	-58.3	18,995	-0.31%	大賣/
2021/05/03	180.6	73.78	145.3	73.71	70.20	35.3	18,251	0.19%	大買/大賣/
2021/04/29	165.6	68.32	160.4	67.98	70.20	5.2	16,779	0.03%	大買/大賣/
2021/04/28	110.6	69.40	70.1	69.54	68.00	40.5	16,142	0.25%	大買/
2021/04/27	251.2	70.80	218.1	71.23	69.00	33.1	15,420	0.21%	大買/大賣/
2021/04/26	126.1	65.13	133	65.97	67.90	-6.9	14,104	-0.05%	大買/大賣/
2021/04/23	215.2	63.38	242.1	63.76	61.80	-26.9	13,310	-0.20%	大買/大賣/
2021/04/22	170	64.17	150.3	64.61	63.70	19.7	12,385	0.16%	大買/大賣/
2021/04/21	83	60.57	73.1	61.12	61.90	9.9	11,585	0.09%
2021/04/20	205.1	56.15	104	55.66	56.30	101.1	10,663	0.95%	大買/大賣/鉅額交易
2021/04/19	30	50.41	32	51.92	52.40	-2	9,741	-0.02%
2021/04/16	40.3	46.09	53.1	45.58	47.65	-12.8	9,682	-0.13%
2021/04/15	14	43.79	12	43.90	43.35	2	9,396	0.02%
2021/04/14	35	43.84	41	43.50	44.00	-6	9,501	-0.06%
2021/04/13	26	43.90	48.1	43.80	43.00	-22.1	9,410	-0.23%
2021/04/12	52	42.75	51	42.76	42.50	1	9,563	0.01%
2021/04/09	60.5	41.76	10	41.41	41.85	50.5	9,633	0.52%
2021/04/08	31	41.96	38	42.19	42.85	-7	9,609	-0.07%
2021/04/07	26	41.77	12	41.95	42.05	14	9,684	0.14%
2021/04/06	38	42.19	17	42.44	42.05	21	10,351	0.20%
2021/04/01	50	42.30	53.2	42.31	42.35	-3.2	10,740	-0.03%
2021/03/31	22	40.36	34.2	40.77	41.30	-12.2	10,602	-0.12%
2021/03/30	3	39.15	10	39.32	39.55	-7	10,389	-0.07%
2021/03/29	4	39.09	10	39.15	39.40	-6	10,483	-0.06%
2021/03/26	4	37.73	3	37.60	37.90	1	11,037	0.01%
2021/03/25	24	37.80	11	37.84	37.35	13	11,832	0.11%
2021/03/24	23	38.37	21	38.45	38.75	2	12,308	0.02%
2021/03/23	8	38.99	18	38.56	38.80	-10	12,204	-0.08%
2021/03/22	38	39.40	40.5	39.40	39.00	-2.5	12,070	-0.02%
2021/03/19	16	38.28	11.1	38.41	37.70	4.9	11,858	0.04%
2021/03/18	8	38.08	34	37.93	38.00	-26	11,738	-0.22%
2021/03/17	0	0.00	2	37.40	37.65	-2	11,566	-0.02%
2021/03/16	15	37.45	14.1	37.58	37.30	0.9	11,595	0.01%
2021/03/15	15	37.40	27.4	37.60	37.75	-12.4	11,624	-0.11%
2021/03/12	2	36.23	1	36.25	36.70	1	11,686	0.01%
2021/03/11	33	36.47	13.1	36.27	36.40	19.9	11,654	0.17%
2021/03/10	17	36.39	2	36.40	36.50	15	11,607	0.13%
2021/03/09	19	35.78	23	36.30	36.70	-4	11,573	-0.03%
2021/03/08	31	36.80	49	37.09	35.50	-18	11,480	-0.16%
2021/03/05	17.1	35.67	9	35.93	36.00	8.1	11,213	0.07%
2021/03/04	4	35.24	14	35.54	35.85	-10	11,110	-0.09%
2021/03/03	1	34.55	11	34.70	34.70	-10	11,027	-0.09%
2021/03/02	0	0.00	3	34.73	33.60	-3	11,075	-0.03%
2021/02/26	1	34.30	6	34.48	34.65	-5	11,162	-0.04%
2021/02/25	0	0.00	5	34.71	35.00	-5	11,171	-0.04%
2021/02/24	78	34.90	70	34.55	34.55	8	11,196	0.07%
2021/02/23	60	35.31	61	35.11	35.10	-1	11,178	-0.01%
2021/02/22	0	0.00	6	35.20	35.15	-6	11,115	-0.05%
2021/02/19	4	34.44	71	34.25	35.15	-67	11,105	-0.60%
2021/02/18	104	34.62	122	34.90	35.25	-18	11,037	-0.16%	大買/大賣/
2021/02/17	4	33.09	2	32.95	33.15	2	10,811	0.02%
2021/02/05	12	32.39	1	32.25	32.50	11	10,788	0.10%
2021/02/03	0.1	32.70	2	32.60	32.55	-2	10,813	-0.02%
2021/02/02	0	0.00	10	31.80	33.00	-10	10,856	-0.09%
2021/02/01	0.2	31.90	0	0.00	32.05	0.2	10,888	0.00%
2021/01/29	3	31.82	0	0.00	31.25	3	10,869	0.03%
2021/01/28	1	32.60	1	32.35	32.40	0	10,763	0.00%
2021/01/27	74	33.50	34	33.25	33.05	40	10,715	0.37%
2021/01/26	1	33.80	0	0.00	33.60	1	10,666	0.01%
2021/01/25	14	34.54	14	34.30	34.30	0	10,635	0.00%
2021/01/22	5	33.50	38.3	33.58	34.35	-33.3	10,595	-0.31%
2021/01/21	11	34.00	11	34.18	33.50	0	10,546	0.00%
2021/01/20	1	33.85	2	33.80	33.50	-1	10,467	-0.01%
2021/01/19	22	34.82	22	35.05	35.25	0	10,383	0.00%
2021/01/18	7.3	34.21	10	34.47	34.70	-2.7	10,359	-0.03%
2021/01/15	44.4	35.50	37	35.02	34.95	7.4	10,260	0.07%
2021/01/14	57	36.64	21	37.09	36.70	36	10,091	0.36%
2021/01/13	8	36.15	3	36.18	36.00	5	9,885	0.05%
2021/01/12	50	36.70	24	35.94	35.55	26	9,816	0.26%
2021/01/11	31	37.59	60	37.66	37.40	-29	9,620	-0.30%
2021/01/08	11	35.51	19	35.42	35.80	-8	9,343	-0.09%
2021/01/07	21.3	34.81	42.2	34.84	34.80	-20.9	9,238	-0.23%
2021/01/06	45	36.45	55	36.10	35.75	-10	9,102	-0.11%
2021/01/05	22.1	37.44	46	37.41	37.15	-23.9	8,961	-0.27%
2021/01/04	33	36.88	24	37.19	36.70	9	8,698	0.10%
2020/12/31	26	36.82	21	37.06	36.90	5	8,539	0.06%
2020/12/30	44	36.29	139	35.84	36.95	-95	8,477	-1.12%	大賣/
2020/12/29	196.6	37.85	159.1	38.08	36.90	37.5	8,518	0.44%	大買/大賣/
2020/12/28	84.3	36.93	145.2	36.90	37.15	-60.9	7,947	-0.77%	大賣/
2020/12/25	73	34.85	93	34.98	35.00	-20	7,362	-0.27%
2020/12/24	85	34.38	23	34.70	34.20	62	7,220	0.86%
2020/12/23	103.2	34.24	33	34.22	34.65	70.2	7,166	0.98%	大買/
2020/12/22	122	36.13	238	35.17	34.35	-116	6,956	-1.67%	大買/大賣/鉅額交易
2020/12/21	136	35.74	43.1	36.06	36.65	92.9	6,260	1.48%	大買/
2020/12/18	120	33.72	99	33.83	34.00	21	5,401	0.39%	大買/
2020/12/17	2	32.48	1	32.50	32.50	1	4,813	0.02%
2020/12/16	1	31.90	10	31.99	32.20	-9	4,752	-0.19%
2020/12/15	117	32.76	10	32.93	31.60	107	4,656	2.30%	大買/鉅額交易
2020/12/14	1	30.95	6	31.89	32.00	-5	4,428	-0.11%
2020/12/11	6.1	30.71	5	30.99	30.95	1.1	4,338	0.02%
2020/12/10	4	31.38	14	31.48	31.10	-10	4,297	-0.23%
2020/12/09	4	31.85	12	31.63	31.70	-8	4,213	-0.19%
2020/12/08	21	32.25	68	32.79	31.55	-47	4,110	-1.14%
2020/12/07	15	31.33	0	0.00	31.30	15	3,815	0.39%
2020/12/04	0	0.00	36	31.13	31.40	-36	3,785	-0.95%
2020/12/03	12	30.87	3	30.75	30.75	9	3,754	0.24%
2020/12/02	3	30.92	9	31.32	30.90	-6	3,783	-0.16%
2020/12/01	37	30.93	6	30.87	30.95	31	3,768	0.82%
2020/11/30	10	31.49	2	31.30	31.40	8	3,783	0.21%
2020/11/27	11	31.92	17	31.65	32.00	-6	3,709	-0.16%
2020/11/26	8	31.31	3	31.47	31.55	5	3,637	0.14%
2020/11/25	10	31.16	30	31.14	31.05	-20	3,586	-0.56%
2020/11/24	28	30.43	2	30.48	30.55	26	3,449	0.75%
2020/11/23	1	30.40	2	30.30	30.30	-1	3,411	-0.03%
2020/11/20	7	29.96	0	0.00	29.95	7	3,366	0.21%
2020/11/19	0	0.00	6	30.18	30.00	-6	3,364	-0.18%
2020/11/18	3	30.02	5	29.99	30.05	-2	3,337	-0.06%
2020/11/17	12	29.35	0	0.00	29.50	12	3,274	0.37%
2020/11/16	1	29.55	0	0.00	29.35	1	3,277	0.03%
2020/11/13	4	29.35	2	29.40	29.50	2	3,272	0.06%
2020/11/12	1	29.35	1	29.20	29.25	0	3,267	0.00%
2020/11/11	2	29.30	2	29.10	29.75	0	3,267	0.00%
2020/11/10	4	29.35	2	29.75	29.15	2	3,240	0.06%
2020/11/09	4	28.74	1	29.55	28.70	3	3,173	0.09%
2020/11/06	2	28.78	0	0.00	28.80	2	3,117	0.06%
2020/11/04	4	28.94	4	28.90	29.05	0	3,199	0.00%
2020/11/03	1	28.90	4	29.00	28.95	-3	3,189	-0.09%
2020/10/30	7	28.93	4	29.00	29.00	3	3,194	0.09%
2020/10/29	3	28.80	0	0.00	29.00	3	3,176	0.09%
2020/10/28	51	29.40	6	29.62	29.25	45	3,157	1.43%
2020/10/27	6	29.69	0	0.00	29.70	6	3,138	0.19%
2020/10/26	4	30.19	1	29.90	30.10	3	3,122	0.10%
2020/10/21	2	29.30	2	29.33	29.30	0	3,065	0.00%
2020/10/20	3	28.97	0	0.00	29.00	3	3,062	0.10%
2020/10/19	0	0.00	3	29.05	29.00	-3	3,042	-0.10%
2020/10/16	3	29.35	0	0.00	29.20	3	3,014	0.10%
2020/10/15	13	29.09	4	29.23	29.35	9	2,959	0.30%
2020/10/14	12	29.64	1	30.05	29.50	11	2,865	0.38%
2020/10/13	6	30.18	6	30.13	29.85	0	2,778	0.00%
2020/10/12	19	30.05	5	30.90	30.00	14	2,713	0.52%
2020/10/08	6	31.46	4	31.19	31.00	2	2,643	0.08%
2020/10/07	8	31.95	0	0.00	32.00	8	2,543	0.31%
2020/10/06	31	32.54	27	32.09	32.75	4	2,420	0.17%
2020/10/05	9	32.03	7	31.89	32.90	2	2,163	0.09%
2020/09/30	1	30.00	0	0.00	29.95	1	1,906	0.05%
2020/09/29	10	30.52	0	0.00	29.95	10	1,922	0.52%
2020/09/28	0	0.00	16	30.11	30.05	-16	1,914	-0.84%
2020/09/24	2	27.95	0	0.00	28.00	2	1,862	0.11%
2020/09/23	1	28.65	13	28.50	28.35	-12	1,842	-0.65%
2020/09/22	3	28.77	2	28.85	28.70	1	1,927	0.05%
2020/09/18	1	28.95	0	0.00	28.95	1	2,009	0.05%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/15	8	29.23	0	0.00	29.40	8	2,035	0.39%
2020/09/14	1	29.20	0	0.00	29.50	1	2,082	0.05%
2020/09/11	4	29.68	2	29.55	29.60	2	2,106	0.09%
2020/09/10	2	30.05	1	30.15	30.10	1	2,118	0.05%
2020/09/09	1	30.45	0	0.00	30.45	1	2,134	0.05%
2020/09/08	1	31.05	0	0.00	30.70	1	2,133	0.05%
2020/09/07	0	0.00	9	31.01	31.25	-9	2,109	-0.43%
2020/09/04	2	29.98	2	30.40	30.40	0	2,081	0.00%
2020/09/03	4	30.40	11	30.31	30.45	-7	2,084	-0.34%
2020/09/01	2	30.00	0	0.00	29.70	2	2,100	0.10%
2020/08/31	2	29.95	2	30.10	30.00	0	2,144	0.00%
2020/08/28	1	29.25	0	0.00	29.30	1	2,145	0.05%
2020/08/26	3	29.70	0	0.00	29.80	3	2,184	0.14%
2020/08/25	2	29.75	0	0.00	29.70	2	2,186	0.09%
2020/08/21	0	0.00	4	29.35	29.15	-4	2,189	-0.18%
2020/08/20	4	28.53	8	29.06	28.75	-4	2,191	-0.18%
2020/08/17	0	0.00	2	30.10	29.90	-2	2,194	-0.09%
2020/08/14	11	29.84	1	29.80	29.70	10	2,191	0.46%
2020/08/13	0	0.00	1	29.15	29.20	-1	2,179	-0.05%
2020/08/11	0	0.00	4	29.85	29.80	-4	2,177	-0.18%
2020/08/10	0	0.00	2	29.00	29.50	-2	2,128	-0.09%
2020/08/06	12	27.90	0	0.00	27.95	12	2,096	0.57%
2020/07/28	2	26.90	3	26.80	26.35	-1	2,246	-0.04%
2020/07/27	1	27.55	2	27.35	27.25	-1	2,280	-0.04%
2020/07/24	2	28.10	21	28.19	28.00	-19	2,311	-0.82%
2020/07/23	1	28.60	0	0.00	28.55	1	2,319	0.04%
2020/07/20	2	28.50	0	0.00	28.80	2	2,394	0.08%
2020/07/16	1	29.00	0	0.00	28.80	1	2,534	0.04%
2020/07/15	1	29.05	2	29.10	29.05	-1	2,550	-0.04%
2020/07/14	2	28.63	0	0.00	28.55	2	2,576	0.08%
2020/07/13	1	29.00	0	0.00	28.85	1	2,589	0.04%
2020/07/10	6	29.17	0	0.00	28.95	6	2,632	0.23%
2020/07/09	4	29.83	5	29.81	29.75	-1	2,620	-0.04%
2020/07/08	10	30.18	0	0.00	30.15	10	2,602	0.38%
2020/07/07	4	30.46	27	30.47	30.45	-23	2,586	-0.89%
2020/07/03	21	29.90	0	0.00	29.80	21	2,557	0.82%
2020/07/02	0	0.00	1	29.70	29.60	-1	2,557	-0.04%
2020/07/01	33	29.94	6	29.96	29.50	27	2,566	1.05%
2020/06/30	5	31.14	6	31.27	31.30	-1	2,488	-0.04%
2020/06/29	8	31.04	0	0.00	30.90	8	2,444	0.33%
2020/06/23	1	30.95	0	0.00	30.90	1	2,395	0.04%
2020/06/22	1	31.15	0	0.00	30.85	1	2,401	0.04%
2020/06/19	0	0.00	33	31.37	30.90	-33	2,397	-1.38%
2020/06/18	30	31.41	24	30.94	31.05	6	2,371	0.25%
2020/06/12	10	30.15	10	30.20	30.40	0	2,415	0.00%
2020/06/11	39	30.72	30	30.10	30.10	9	2,429	0.37%
2020/06/10	21	31.02	17	31.19	31.00	4	2,408	0.17%
2020/06/09	30	30.95	0	0.00	31.05	30	2,405	1.25%
2020/06/08	2	31.63	1	33.00	31.35	1	2,366	0.04%
2020/06/05	73	32.11	81	32.05	32.05	-8	2,369	-0.34%
2020/06/04	0	0.00	1	31.10	31.15	-1	2,331	-0.04%
2020/06/03	5	30.60	0	0.00	30.60	5	2,321	0.22%
2020/05/22	1	28.40	0	0.00	28.40	1	2,268	0.04%
2020/05/21	2	28.45	37	28.63	28.65	-35	2,269	-1.54%
2020/05/19	1	28.10	0	0.00	28.25	1	2,253	0.04%
2020/05/15	1	27.85	0	0.00	28.00	1	2,242	0.04%
2020/05/14	1	28.05	0	0.00	28.10	1	2,250	0.04%
2020/05/13	0	0.00	1	28.30	28.30	-1	2,277	-0.04%
2020/05/12	39	28.51	2	28.75	28.55	37	2,290	1.62%
2020/05/08	0	0.00	1	28.90	28.85	-1	2,279	-0.04%
2020/05/07	1	29.25	6	29.30	29.30	-5	2,257	-0.22%
2020/05/06	0	0.00	3	29.17	29.25	-3	2,262	-0.13%
2020/05/05	0	0.00	3	29.02	29.05	-3	2,253	-0.13%
2020/05/04	11	28.84	14	28.87	28.90	-3	2,251	-0.13%
2020/04/30	68	29.26	88	29.52	29.55	-20	2,225	-0.90%
2020/04/29	52	29.16	81	29.35	29.25	-29	2,190	-1.32%
2020/04/27	20	28.45	40	28.65	28.50	-20	2,132	-0.94%
2020/04/24	40	28.59	0	0.00	28.40	40	2,097	1.91%
2020/04/23	6	28.50	0	0.00	28.85	6	2,079	0.29%
2020/04/22	31	28.06	40	28.30	28.20	-9	2,037	-0.44%
2020/04/21	114	28.70	91	28.88	28.45	23	2,010	1.14%	大買/
2020/04/20	35	28.50	0	0.00	28.60	35	1,892	1.85%
2020/04/17	0	0.00	20	28.65	28.40	-20	1,875	-1.07%
2020/04/16	12	28.08	5	28.20	28.35	7	1,846	0.38%
2020/04/15	21	28.35	13	28.27	28.45	8	1,830	0.44%
2020/04/14	0	0.00	10	27.85	28.00	-10	1,789	-0.56%
2020/04/13	1	27.40	0	0.00	27.50	1	1,778	0.06%
2020/04/10	2	27.50	2	27.50	27.70	0	1,777	0.00%
2020/04/09	10	27.40	0	0.00	27.35	10	1,772	0.56%
2020/04/08	0	0.00	7	27.06	27.10	-7	1,755	-0.40%
2020/04/07	0	0.00	10	26.85	26.75	-10	1,737	-0.58%
2020/04/06	0	0.00	1	26.30	26.55	-1	1,716	-0.06%
2020/04/01	14	26.54	8	26.54	26.55	6	1,706	0.35%
2020/03/27	8	25.54	1	25.55	25.55	7	1,672	0.42%
2020/03/25	2	25.00	0	0.00	24.80	2	1,641	0.12%
2020/03/24	1	24.05	1	24.20	23.95	0	1,621	0.00%
2020/03/20	2	23.68	0	0.00	24.00	2	1,589	0.13%
2020/03/13	9	26.26	6	26.38	27.15	3	1,373	0.22%
2020/03/12	10	28.43	0	0.00	28.20	10	1,320	0.76%
2020/03/09	1	27.95	0	0.00	28.00	1	1,233	0.08%
2020/03/06	0	0.00	1	28.70	28.70	-1	1,228	-0.08%
2020/02/27	1	29.40	0	0.00	29.30	1	1,186	0.08%
2020/02/26	1	29.70	0	0.00	29.55	1	1,167	0.09%
2020/02/25	0	0.00	1	29.50	29.50	-1	1,164	-0.09%
2020/02/20	6	30.23	4	30.15	30.20	2	1,171	0.17%
2020/02/19	1	29.80	0	0.00	29.85	1	1,161	0.09%
2020/02/18	2	29.38	0	0.00	29.35	2	1,158	0.17%
2020/02/17	0	0.00	1	29.20	29.10	-1	1,164	-0.09%
2020/02/14	2	29.48	0	0.00	29.40	2	1,148	0.17%
2020/02/04	1	30.45	0	0.00	30.50	1	1,091	0.09%
2020/01/15	0	0.00	1	32.00	32.10	-1	1,147	-0.09%
2020/01/09	0	0.00	1	32.25	32.15	-1	1,225	-0.08%
2020/01/06	1	32.75	0	0.00	32.80	1	1,379	0.07%
2020/01/03	0	0.00	1	33.20	33.15	-1	1,422	-0.07%
2019/12/30	3	33.07	0	0.00	33.05	3	1,506	0.20%
2019/12/24	1	33.25	0	0.00	33.20	1	1,603	0.06%
2019/12/23	0	0.00	1	33.70	33.70	-1	1,630	-0.06%
2019/12/20	1	33.90	4	33.98	34.00	-3	1,664	-0.18%
2019/12/18	1	33.45	2	33.75	33.80	-1	1,711	-0.06%
2019/12/16	2	33.00	0	0.00	33.10	2	1,773	0.11%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/12	4	33.25	0	0.00	33.35	4	1,780	0.22%
2019/12/11	1	33.40	0	0.00	33.45	1	1,783	0.06%
2019/12/09	4	33.83	1	33.85	33.75	3	1,807	0.17%
2019/12/06	1	34.10	0	0.00	34.05	1	1,842	0.05%
2019/12/04	5	34.18	0	0.00	34.35	5	1,886	0.27%
2019/12/03	0	0.00	4	34.24	34.35	-4	1,899	-0.21%
2019/11/29	0	0.00	1	34.20	33.75	-1	1,994	-0.05%
2019/11/28	1	34.05	0	0.00	33.80	1	2,045	0.05%
2019/11/27	0	0.00	2	34.10	33.85	-2	2,075	-0.10%
2019/11/26	0	0.00	1	34.00	34.00	-1	2,131	-0.05%
2019/11/25	1	33.35	0	0.00	33.60	1	2,136	0.05%
2019/11/19	1	33.15	0	0.00	32.80	1	2,172	0.05%
2019/11/14	5	32.98	0	0.00	32.65	5	2,236	0.22%
2019/11/12	1	32.90	0	0.00	33.05	1	2,283	0.04%
2019/11/11	0	0.00	1	33.05	33.05	-1	2,315	-0.04%
2019/11/07	1	33.70	0	0.00	33.80	1	2,336	0.04%
2019/11/06	1	34.35	0	0.00	34.10	1	2,366	0.04%
2019/11/05	1	34.05	1	34.30	34.40	0	2,362	0.00%
2019/11/01	1	33.65	1	33.65	33.65	0	2,380	0.00%
2019/10/30	1	34.50	1	34.35	34.40	0	2,439	0.00%
2019/10/28	0	0.00	5	34.00	33.95	-5	2,459	-0.20%
2019/10/25	0	0.00	1	33.60	33.50	-1	2,499	-0.04%
2019/10/24	1	33.75	0	0.00	33.95	1	2,555	0.04%
2019/10/23	3	33.37	0	0.00	33.50	3	2,635	0.11%
2019/10/22	1	34.30	4	34.21	34.10	-3	2,739	-0.11%
2019/10/18	3	33.07	0	0.00	33.85	3	3,136	0.10%
2019/10/16	1	33.60	0	0.00	33.45	1	3,352	0.03%
2019/10/15	1	34.35	0	0.00	34.10	1	3,325	0.03%
2019/10/14	6	34.23	10	34.63	34.90	-4	3,297	-0.12%
2019/10/09	1	32.90	0	0.00	33.55	1	3,220	0.03%
2019/10/07	0	0.00	1	33.70	33.95	-1	3,141	-0.03%
2019/10/04	1	32.80	0	0.00	32.85	1	3,138	0.03%
2019/10/01	1	33.05	10	33.20	33.15	-9	3,124	-0.29%
2019/09/27	1	33.25	0	0.00	33.55	1	3,110	0.03%
2019/09/26	11	33.86	14	33.73	33.70	-3	3,103	-0.10%
2019/09/25	3	34.15	0	0.00	34.25	3	3,088	0.10%
2019/09/24	1	32.85	0	0.00	33.05	1	3,064	0.03%
2019/09/23	0	0.00	1	32.95	33.05	-1	3,055	-0.03%
2019/09/16	1	34.85	0	0.00	34.65	1	2,979	0.03%
2019/09/09	10	35.40	0	0.00	35.45	10	2,913	0.34%
2019/09/04	0	0.00	2	36.65	35.90	-2	2,835	-0.07%
2019/09/03	6	36.49	4	36.74	36.25	2	2,792	0.07%
2019/09/02	1	35.85	6	35.52	35.90	-5	2,702	-0.19%
2019/08/29	3	34.37	2	34.25	34.60	1	2,605	0.04%
2019/08/23	5	33.75	5	33.58	33.50	0	2,488	0.00%
2019/08/22	0	0.00	1	32.75	33.00	-1	2,470	-0.04%
2019/08/21	0	0.00	12	32.85	33.10	-12	2,449	-0.49%
2019/08/19	1	33.20	1	33.30	33.20	0	2,389	0.00%
2019/08/16	0	0.00	1	32.55	32.50	-1	2,356	-0.04%
2019/08/14	0	0.00	4	31.30	31.70	-4	2,284	-0.18%
2019/08/13	2	31.65	0	0.00	31.70	2	2,239	0.09%
2019/08/12	3	32.40	1	32.65	32.30	2	2,211	0.09%
2019/08/08	3	32.42	0	0.00	32.50	3	2,186	0.14%
2019/08/02	1	33.90	1	33.60	33.80	0	2,089	0.00%
2019/08/01	0	0.00	1	34.80	34.20	-1	2,046	-0.05%
2019/07/31	2	34.85	1	34.70	35.00	1	2,010	0.05%
2019/07/30	1	35.35	0	0.00	35.30	1	1,990	0.05%
2019/07/29	0	0.00	1	36.60	35.55	-1	1,968	-0.05%
2019/07/26	2	35.75	1	35.85	35.65	1	1,925	0.05%
2019/07/25	2	35.45	1	35.40	35.85	1	1,899	0.05%
2019/07/24	2	36.13	0	0.00	35.75	2	1,811	0.11%
2019/07/23	2	37.10	2	37.25	37.40	0	1,674	0.00%
2019/07/22	4	38.35	7	38.49	38.30	-3	1,520	-0.20%
2019/07/19	7	36.21	7	36.06	36.65	0	1,258	0.00%
2019/07/18	2	35.58	1	35.80	35.10	1	1,151	0.09%
2019/07/17	0	0.00	0.3	34.05	34.00	-0.3	995	-0.03%
2019/07/15	1	33.20	0	0.00	33.15	1	973	0.10%
2019/07/11	5	33.11	0	0.00	33.15	5	974	0.51%
2019/07/10	0	0.00	20	34.58	34.60	-20	961	-2.08%
2019/07/05	0	0.00	7.2	34.69	34.60	-7.2	911	-0.79%
2019/07/03	1	34.15	0	0.00	34.10	1	896	0.11%
2019/06/26	1	33.15	0	0.00	33.10	1	867	0.12%
2019/06/24	0	0.00	2	33.10	33.05	-2	852	-0.23%
2019/06/21	10	33.00	0	0.00	32.90	10	828	1.21%
2019/06/17	1	31.95	0	0.00	32.20	1	822	0.12%
2019/06/14	6	31.80	0	0.00	31.75	6	835	0.72%
2019/06/11	1	31.15	0	0.00	31.20	1	840	0.12%
2019/05/21	0	0.00	1	31.00	31.10	-1	1,000	-0.10%
2019/05/10	1	30.50	0	0.00	30.60	1	1,173	0.09%
2019/05/07	0	0.00	1	32.10	32.00	-1	1,187	-0.08%
2019/05/06	6	32.00	5	32.00	32.00	1	1,183	0.08%
2019/05/02	5	32.75	0	0.00	32.55	5	1,162	0.43%
2019/04/24	1	31.95	0	0.00	32.00	1	1,127	0.09%
2019/04/22	0	0.00	1	31.95	31.85	-1	1,106	-0.09%
2019/04/18	20	31.50	0	0.00	31.20	20	1,115	1.79%
2019/04/17	0	0.00	1	31.15	31.20	-1	1,114	-0.09%
2019/04/15	0	0.00	1	31.30	31.35	-1	1,105	-0.09%
2019/04/11	0	0.00	1	31.95	31.50	-1	1,103	-0.09%
2019/04/10	0.3	31.95	0	0.00	31.80	0.3	1,096	0.03%
2019/04/08	2	31.13	0	0.00	31.50	2	1,100	0.18%
2019/03/29	1	30.95	0	0.00	31.05	1	1,083	0.09%
2019/03/25	0	0.00	1	30.35	30.40	-1	1,108	-0.09%
2019/03/21	1.2	30.74	0	0.00	30.65	1.2	1,120	0.10%
2019/03/20	0	0.00	1	30.75	30.70	-1	1,121	-0.09%
2019/03/12	1	30.00	1	30.10	29.90	0	1,146	0.00%
2019/03/04	1	30.60	0	0.00	30.80	1	1,327	0.08%
2019/02/18	1	29.65	1	29.80	29.80	0	1,322	0.00%
2019/02/15	1	29.60	1	29.60	29.55	0	1,335	0.00%
2019/02/13	2	29.50	0	0.00	29.60	2	1,361	0.15%
2019/02/12	2	29.80	2	29.50	30.00	0	1,358	0.00%
2019/02/11	1	29.45	1	29.50	29.45	0	1,352	0.00%
2019/01/29	4	30.20	1	30.65	30.40	3	1,302	0.23%
2019/01/28	1	30.50	0	0.00	30.65	1	1,291	0.08%
2019/01/25	3	30.75	6	30.75	30.75	-3	1,351	-0.22%
2019/01/24	3	30.47	1	30.45	30.70	2	1,459	0.14%
2019/01/17	1	31.10	1	31.25	31.15	0	1,617	0.00%
2019/01/14	0	0.00	1	31.25	31.05	-1	1,761	-0.06%
2019/01/11	1	31.85	8	31.35	31.45	-7	1,793	-0.39%
2019/01/10	6	32.18	0	0.00	31.80	6	1,825	0.33%
2019/01/04	0	0.00	1	31.20	31.50	-1	2,376	-0.04%
2019/01/03	0	0.00	1	31.50	31.55	-1	2,527	-0.04%
2019/01/02	1	32.45	1	31.55	31.50	0	2,637	0.00%
2018/12/28	0	0.00	1	32.25	32.25	-1	2,672	-0.04%
2018/12/27	2	30.95	0	0.00	31.00	2	2,677	0.07%
2018/12/24	2	31.20	0	0.00	31.20	2	2,819	0.07%
2018/12/22	0	0.00	5	31.35	31.40	-5	2,838	-0.18%
2018/12/18	0	0.00	2	32.65	32.40	-2	2,876	-0.07%
2018/12/17	0	0.00	2	33.05	32.80	-2	2,886	-0.07%
2018/12/12	5	32.70	0	0.00	32.30	5	2,869	0.17%
2018/12/11	6	32.28	4	32.25	32.30	2	2,860	0.07%
2018/12/06	0	0.00	1	31.60	31.50	-1	2,850	-0.04%
2018/12/05	3	31.65	1	31.20	31.60	2	2,863	0.07%
2018/12/03	1	32.50	10	32.75	32.55	-9	2,812	-0.32%
2018/11/30	1	32.00	0	0.00	32.00	1	2,785	0.04%
2018/11/29	0	0.00	2	31.25	31.25	-2	2,754	-0.07%
2018/11/28	11	31.09	1	31.10	31.20	10	2,746	0.36%
2018/11/21	2	29.93	0	0.00	29.95	2	2,731	0.07%
2018/11/20	1	30.40	1	30.20	30.15	0	2,728	0.00%
2018/11/19	2	30.33	0	0.00	30.25	2	2,741	0.07%
2018/11/16	2	30.15	0	0.00	30.15	2	2,774	0.07%
2018/11/15	0	0.00	2	29.90	29.70	-2	2,769	-0.07%
2018/11/14	0	0.00	12	30.67	30.75	-12	2,736	-0.44%
2018/11/13	12	30.01	7	29.91	29.90	5	2,707	0.18%
2018/11/12	1	29.70	12	29.54	29.50	-11	2,696	-0.41%
2018/11/09	0	0.00	2	30.00	29.95	-2	2,719	-0.07%
2018/11/08	1	30.75	1	30.90	30.50	0	2,760	0.00%
2018/11/07	1	31.55	1	31.35	31.15	0	2,754	0.00%
2018/11/06	1	31.15	0	0.00	31.10	1	2,768	0.04%
2018/11/05	5	31.10	2	31.20	31.25	3	2,775	0.11%
2018/11/02	5	31.11	4	31.19	31.25	1	2,787	0.04%
2018/11/01	6	31.52	4	31.56	31.10	2	2,746	0.07%
2018/10/31	2	32.05	2	32.15	32.30	0	2,700	0.00%
2018/10/30	2	31.73	0	0.00	32.05	2	2,763	0.07%
2018/10/29	1	31.70	1	33.10	31.70	0	2,740	0.00%
2018/10/26	2	33.25	2	33.70	33.00	0	2,717	0.00%
2018/10/25	7	33.59	6	33.47	33.50	1	2,714	0.04%
2018/10/23	3	34.93	4	34.55	35.35	-1	2,699	-0.04%
2018/10/22	1	36.45	10	35.61	35.50	-9	2,672	-0.34%
2018/10/19	6	36.35	0	0.00	36.20	6	2,646	0.23%
2018/10/18	3	36.42	1	36.70	36.15	2	2,619	0.08%
2018/10/17	17	36.38	4	36.45	36.05	13	2,597	0.50%
2018/10/16	45	37.85	63	37.72	36.90	-18	2,524	-0.71%
2018/10/15	26	38.18	12	38.35	38.25	14	2,375	0.59%
2018/10/12	5	36.66	21	36.89	37.30	-16	2,132	-0.75%
2018/10/11	8	36.88	8	36.54	36.10	0	2,034	0.00%
2018/10/09	18	36.60	3	36.75	36.90	15	1,900	0.79%
2018/10/08	7	35.81	3	35.62	35.40	4	1,801	0.22%
2018/10/04	3	35.88	6	35.74	35.95	-3	1,759	-0.17%
2018/10/03	8	36.19	7	36.25	36.20	1	1,714	0.06%
2018/10/02	9	35.81	9	35.86	35.70	0	1,690	0.00%
2018/10/01	5	35.35	5	35.43	35.35	0	1,696	0.00%
2018/09/26	0	0.00	10	34.69	34.35	-10	1,695	-0.59%
2018/09/25	12	34.83	3	34.80	34.90	9	1,680	0.54%
2018/09/11	1	33.65	0	0.00	33.65	1	1,641	0.06%
2018/08/28	0	0.00	5	34.30	34.35	-5	1,532	-0.33%
2018/08/23	0	0.00	1	36.05	35.65	-1	1,512	-0.07%
2018/08/22	0	0.00	2	35.35	35.15	-2	1,455	-0.14%
2018/08/21	0	0.00	3	35.05	35.05	-3	1,446	-0.21%
2018/08/17	20	34.65	20	35.10	34.55	0	1,433	0.00%
2018/08/15	0	0.00	3	35.15	34.90	-3	1,377	-0.22%
2018/08/14	1	33.35	24	33.56	34.20	-23	1,315	-1.75%
2018/08/13	1	32.50	1	32.90	32.60	0	1,294	0.00%
2018/08/10	1	34.40	1	34.10	33.70	0	1,270	0.00%
2018/08/09	1	34.15	0	0.00	34.15	1	1,287	0.08%
2018/08/08	8	33.99	6	34.22	34.85	2	1,284	0.16%
2018/08/07	30	34.88	26	34.82	34.35	4	1,258	0.32%
2018/08/06	5	34.76	3	33.95	34.60	2	1,196	0.17%
2018/08/03	2	33.00	0	0.00	33.05	2	1,106	0.18%
2018/08/02	2	32.90	1	33.00	33.00	1	1,106	0.09%
2018/07/30	3	31.80	0	0.00	31.50	3	1,036	0.29%
2018/07/27	7	32.39	0	0.00	32.20	7	994	0.70%
2018/07/26	10	32.28	0	0.00	32.35	10	960	1.04%
2018/07/13	1	29.75	0	0.00	29.90	1	1,052	0.09%
2018/07/06	1	29.80	0	0.00	30.00	1	989	0.10%
2018/06/26	0	0.00	12	32.11	32.05	-12	958	-1.25%
2018/06/22	0	0.00	1	32.85	32.70	-1	988	-0.10%
2018/06/07	1	34.30	0	0.00	33.95	1	1,160	0.09%
2018/05/24	0	0.00	16	33.40	33.55	-16	1,385	-1.16%
2018/05/21	0	0.00	23	33.55	33.55	-23	1,486	-1.55%
2018/05/16	6	34.44	0	0.00	34.20	6	1,508	0.40%
2018/05/14	4	35.20	0	0.00	35.15	4	1,596	0.25%
2018/05/10	6	35.83	0	0.00	35.60	6	1,649	0.36%
2018/05/09	3	35.40	0	0.00	35.45	3	1,752	0.17%
2018/05/08	7	35.00	0	0.00	35.15	7	1,791	0.39%
2018/05/07	0	0.00	1	35.65	35.40	-1	1,797	-0.06%
2018/05/02	1	35.45	0	0.00	35.45	1	1,836	0.05%
2018/04/30	1	35.85	1	35.95	36.40	0	1,834	0.00%
2018/04/23	1	35.10	0	0.00	35.00	1	1,810	0.06%
2018/04/20	0	0.00	2	34.60	34.70	-2	1,834	-0.11%
2018/03/31	1	35.00	0	0.00	35.30	1	2,280	0.04%
2018/03/28	0	0.00	1	34.65	34.50	-1	2,323	-0.04%
2018/03/27	1	35.50	0	0.00	35.35	1	2,308	0.04%
2018/03/20	0	0.00	4	36.40	36.20	-4	2,344	-0.17%
2018/03/16	1	36.35	0	0.00	37.60	1	2,329	0.04%
2018/03/13	0	0.00	1	36.50	36.40	-1	2,347	-0.04%
2018/03/12	0	0.00	1	36.20	36.40	-1	2,414	-0.04%
2018/03/09	6	36.12	1	36.55	36.20	5	2,461	0.20%
2018/02/23	0	0.00	3	37.45	37.50	-3	2,721	-0.11%
2018/02/09	0	0.00	9	34.03	34.50	-9	2,595	-0.35%
2018/02/05	0	0.00	7	37.03	37.10	-7	2,494	-0.28%
2018/02/02	0	0.00	8	38.24	37.90	-8	2,475	-0.32%
2018/02/01	27	39.57	9	39.49	38.50	18	2,464	0.73%
2018/01/31	2	38.65	0	0.00	38.65	2	2,352	0.09%
2018/01/30	0	0.00	2	37.90	37.75	-2	2,309	-0.09%
2018/01/29	0	0.00	5	37.85	37.75	-5	2,303	-0.22%
2018/01/25	0	0.00	1	38.20	38.00	-1	2,302	-0.04%
2018/01/24	1	37.85	0	0.00	38.00	1	2,282	0.04%
2018/01/12	2	38.65	0	0.00	38.90	2	2,387	0.08%
2018/01/11	0	0.00	25	38.75	39.25	-25	2,347	-1.06%
2018/01/10	3	39.00	5	39.15	38.50	-2	2,240	-0.09%
2018/01/09	1	37.90	2	37.90	38.00	-1	2,120	-0.05%
2018/01/05	2	37.70	0	0.00	37.80	2	2,108	0.09%
2018/01/04	2	36.75	0	0.00	37.15	2	2,071	0.10%
2018/01/03	4	36.48	3	37.00	37.00	1	2,069	0.05%
2018/01/02	4	36.40	0	0.00	37.30	4	2,055	0.19%