裕民 (2606)-凱基-基隆券商分點個股進出

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
59.1
漲跌
▲0.6
漲幅
+1.03%
成交量
2,592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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/12/03	0	0.00	2	58.40	59.10	-2	4,665	-0.04%
2024/12/02	5.6	58.58	1	58.50	58.50	4.6	4,652	0.10%
2024/11/28	0	0.00	2	59.40	59.00	-2	4,662	-0.04%
2024/11/27	9.5	59.27	6	58.60	59.60	3.5	4,635	0.08%
2024/11/26	4.1	60.17	0	0.00	60.70	4.1	4,526	0.09%
2024/11/25	2	60.45	3	61.00	61.10	-1	4,528	-0.02%
2024/11/22	9.3	60.53	2	61.10	61.00	7.3	4,571	0.16%
2024/11/21	0	0.00	9	61.28	61.20	-9	4,525	-0.20%
2024/11/20	2	60.60	12.2	60.84	60.20	-10.2	4,464	-0.23%
2024/11/19	4	59.78	11	59.95	60.70	-7	4,392	-0.16%
2024/11/18	0	0.00	2	60.45	60.30	-2	4,304	-0.05%
2024/11/15	2.4	60.98	0.5	61.20	60.50	1.9	4,235	0.05%
2024/11/14	0	0.00	3.2	60.21	60.50	-3.2	4,141	-0.08%
2024/11/13	0	0.00	1	59.70	59.50	-1	4,025	-0.02%
2024/11/12	4	58.80	6	59.13	58.70	-2	3,924	-0.05%
2024/11/11	3	58.10	15.7	58.58	58.90	-12.7	3,858	-0.33%
2024/11/08	5.5	56.88	5	57.72	56.70	0.5	3,730	0.01%
2024/11/07	5.2	56.24	2	56.85	57.00	3.2	3,747	0.09%
2024/11/06	16.6	57.07	2	57.00	57.00	14.6	3,740	0.39%
2024/11/05	1	56.80	11	56.79	56.70	-10	3,759	-0.27%
2024/11/04	0	0.00	1	56.40	56.50	-1	3,748	-0.03%
2024/11/01	0	0.00	5	56.00	56.20	-5	3,813	-0.13%
2024/10/30	3.1	55.60	23.4	55.79	55.70	-20.3	3,758	-0.54%
2024/10/29	18.1	54.54	0	0.00	54.60	18.1	3,755	0.48%
2024/10/28	1.2	55.09	10	55.20	55.20	-8.8	3,766	-0.23%
2024/10/25	10	54.22	27	55.23	55.40	-17	3,785	-0.45%
2024/10/24	3	53.77	1	54.30	54.30	2	3,767	0.05%
2024/10/23	21.1	54.35	0	0.00	54.20	21.1	3,778	0.56%
2024/10/22	2	54.95	0	0.00	55.10	2	3,768	0.05%
2024/10/21	0	0.00	24.7	55.24	55.30	-24.7	3,812	-0.65%
2024/10/18	13	53.92	1	54.30	54.30	12	3,893	0.31%
2024/10/17	4	54.53	0	0.00	54.60	4	3,913	0.10%
2024/10/16	2.1	54.50	0	0.00	54.90	2.1	3,953	0.05%
2024/10/15	2	54.65	10	54.80	54.50	-8	3,994	-0.20%
2024/10/14	0	0.00	3.2	54.41	54.50	-3.2	4,058	-0.08%
2024/10/09	15.5	53.98	8	54.80	53.80	7.5	4,183	0.18%
2024/10/08	1	55.60	0	0.00	55.60	1	4,231	0.02%
2024/10/07	1	55.00	20	55.30	55.30	-19	4,281	-0.44%
2024/10/04	1	55.20	1.2	55.67	55.80	-0.2	4,460	0.00%
2024/10/01	4	55.70	1	56.40	56.60	3	4,451	0.07%
2024/09/30	12.1	56.12	13.4	56.62	55.80	-1.4	4,477	-0.03%
2024/09/27	5.6	55.33	26.4	54.80	55.60	-20.8	4,435	-0.47%
2024/09/26	16	53.71	10	54.10	53.40	6	4,461	0.13%
2024/09/25	0	0.00	11	53.15	53.80	-11	4,462	-0.25%
2024/09/24	11.4	53.51	21.4	53.14	52.80	-10	4,460	-0.22%
2024/09/20	3.4	51.91	0	0.00	52.20	3.4	4,768	0.07%
2024/09/19	0	0.00	1	51.70	52.00	-1	4,943	-0.02%
2024/09/18	20	52.00	0	0.00	51.70	20	5,026	0.40%
2024/09/16	3.1	51.60	0	0.00	51.80	3.1	5,119	0.06%
2024/09/13	0.2	51.20	11	51.71	51.60	-10.8	5,165	-0.21%
2024/09/12	0.2	51.45	0	0.00	51.20	0.2	5,253	0.00%
2024/09/11	0	0.00	10	51.00	50.90	-10	5,303	-0.19%
2024/09/10	10	50.30	0	0.00	50.20	10	5,391	0.19%
2024/09/09	11	50.95	0	0.00	51.50	11	5,594	0.20%
2024/09/06	12	51.98	0	0.00	51.80	12	5,816	0.21%
2024/09/05	12.1	52.49	0	0.00	51.80	12.1	6,116	0.20%
2024/09/04	4.2	51.70	0	0.00	52.00	4.2	6,408	0.07%
2024/09/03	26.2	53.43	0	0.00	53.10	26.2	6,580	0.40%
2024/09/02	2	54.10	0	0.00	53.50	2	6,735	0.03%
2024/08/30	8	54.43	17	54.56	54.70	-9	6,905	-0.13%
2024/08/29	10	53.50	2	53.65	53.90	8	6,912	0.12%
2024/08/26	3	54.40	14	54.34	54.00	-11	7,271	-0.15%
2024/08/21	1	52.50	0	0.00	52.80	1	7,845	0.01%
2024/08/16	1	52.70	1.7	53.18	52.90	-0.7	8,082	-0.01%
2024/08/15	0	0.00	10	53.00	52.50	-10	8,136	-0.12%
2024/08/13	1	52.40	0	0.00	52.00	1	8,464	0.01%
2024/08/12	0	0.00	1	52.60	52.30	-1	8,717	-0.01%
2024/08/09	0	0.00	1	52.70	52.50	-1	8,975	-0.01%
2024/08/08	1	51.70	6	51.32	51.20	-5	9,506	-0.05%
2024/08/07	0	0.00	1	51.30	52.00	-1	10,676	-0.01%
2024/08/06	4	48.61	3	48.90	48.80	1	11,621	0.01%
2024/08/05	8	48.84	9	50.06	47.95	-1	12,064	-0.01%
2024/08/02	1	51.90	2	52.90	51.90	-1	13,200	-0.01%
2024/08/01	0	0.00	1	52.80	53.20	-1	13,519	-0.01%
2024/07/29	1	50.80	0	0.00	50.50	1	13,586	0.01%
2024/07/26	2	50.70	0	0.00	51.00	2	13,635	0.01%
2024/07/23	0.1	51.77	0.2	51.70	51.50	-0.1	13,725	0.00%
2024/07/22	0.1	50.30	4	49.95	50.70	-3.9	13,775	-0.03%
2024/07/19	10.3	50.71	0	0.00	50.80	10.3	13,749	0.07%
2024/07/18	5.1	52.44	0	0.00	52.50	5.1	13,753	0.04%
2024/07/17	1.1	52.62	2.2	52.80	52.60	-1.1	13,778	-0.01%
2024/07/16	5	52.62	1	53.40	52.60	4	13,919	0.03%
2024/07/15	3.1	52.54	0	0.00	52.50	3.1	14,106	0.02%
2024/07/12	13.1	53.38	0	0.00	53.20	13.1	14,080	0.09%
2024/07/11	0	53.90	11	54.21	54.00	-11	14,058	-0.08%
2024/07/10	14	53.58	0	0.00	53.10	14	14,057	0.10%
2024/07/09	23	54.67	1	53.80	53.80	22	14,103	0.16%
2024/07/08	13	54.95	1	55.00	54.80	12	14,146	0.08%
2024/07/05	6	57.18	0	0.00	57.00	6	14,004	0.04%
2024/07/04	2	58.85	1	59.10	59.00	1	13,885	0.01%
2024/07/03	13	60.93	8	60.93	60.90	5	13,838	0.04%
2024/07/02	4	59.50	10	59.27	59.50	-6	13,551	-0.04%
2024/07/01	0	0.00	1	56.80	56.50	-1	13,238	-0.01%
2024/06/28	1	56.40	3	56.60	55.80	-2	13,180	-0.02%
2024/06/27	3	54.87	2	55.45	55.50	1	13,138	0.01%
2024/06/26	4	58.35	2	58.80	58.10	2	12,927	0.02%
2024/06/25	0	0.00	7	58.51	58.70	-7	12,829	-0.05%
2024/06/21	3	56.60	0	0.00	56.20	3	12,668	0.02%
2024/06/20	1	56.10	0	0.00	56.40	1	12,591	0.01%
2024/06/19	1	55.60	1	56.50	55.60	0	12,606	0.00%
2024/06/17	8	55.60	8	55.50	55.80	0	12,620	0.00%
2024/06/14	6	56.40	4	56.48	56.30	2	12,708	0.02%
2024/06/13	24	55.93	0	0.00	55.20	24	12,528	0.19%
2024/06/12	55	56.93	2	55.50	55.70	53	12,391	0.43%
2024/06/11	61	59.92	28	59.99	59.10	33	12,132	0.27%
2024/06/07	3	61.83	3	61.17	61.30	0	11,895	0.00%
2024/06/06	1	59.60	2	60.30	60.50	-1	11,796	-0.01%
2024/06/05	2	60.10	3	60.27	59.80	-1	11,822	-0.01%
2024/06/04	3	58.10	7	58.60	58.20	-4	11,751	-0.03%
2024/05/31	1	59.70	1	60.80	58.80	0	11,823	0.00%
2024/05/30	1	59.20	1	59.00	59.00	0	11,768	0.00%
2024/05/29	2	61.25	4.1	60.63	59.50	-2.1	11,788	-0.02%
2024/05/28	1	61.10	5	60.70	60.70	-4	11,603	-0.03%
2024/05/27	12	58.43	21	58.47	58.70	-9	11,599	-0.08%
2024/05/24	3	57.53	0	0.00	57.60	3	11,600	0.03%
2024/05/23	6	57.40	2	57.60	57.10	4	11,725	0.03%
2024/05/22	0	0.00	2	58.50	58.30	-2	11,753	-0.02%
2024/05/21	1	57.70	0	0.00	57.30	1	11,899	0.01%
2024/05/20	2	57.80	4	57.95	57.90	-2	12,095	-0.02%
2024/05/17	17	59.19	4	58.30	57.80	13	12,288	0.11%
2024/05/16	0	0.00	51	60.74	60.90	-51	12,071	-0.42%
2024/05/15	14	59.35	22	59.56	58.50	-8	11,826	-0.07%
2024/05/14	26.1	61.09	36	61.27	60.70	-9.9	11,626	-0.08%
2024/05/13	42	62.29	20	62.39	60.20	22	11,073	0.20%
2024/05/10	62	60.58	62	59.88	61.30	0	9,899	0.00%
2024/05/09	5	58.48	73	59.49	59.00	-68	8,897	-0.76%
2024/05/08	91	58.12	21	59.39	57.10	70	8,408	0.83%
2024/05/07	15	57.05	9.2	57.59	57.60	5.8	7,191	0.08%
2024/05/06	6	55.33	9	55.64	54.80	-3	6,882	-0.04%
2024/05/03	2.2	54.91	4.2	55.67	54.80	-2	6,818	-0.03%
2024/05/02	4	54.73	0	0.00	54.30	4	6,768	0.06%
2024/04/30	6	54.55	2	54.60	54.20	4	6,801	0.06%
2024/04/29	4	56.20	1.1	55.76	55.80	2.9	6,749	0.04%
2024/04/26	1	55.40	12	55.08	55.50	-11	6,702	-0.16%
2024/04/25	11	54.07	0	0.00	54.00	11	6,710	0.16%
2024/04/24	3.2	53.50	2	54.20	54.00	1.2	6,739	0.02%
2024/04/23	1	54.90	0	0.00	54.60	1	6,706	0.01%
2024/04/22	8	55.84	24.5	56.30	54.80	-16.5	6,731	-0.25%
2024/04/19	4	54.38	7	56.27	55.30	-3	6,561	-0.05%
2024/04/17	7.2	53.98	0	0.00	53.70	7.2	6,380	0.11%
2024/04/16	7	54.47	9	55.06	54.60	-2	6,422	-0.03%
2024/04/15	0	0.00	1	56.10	56.40	-1	6,546	-0.02%
2024/04/12	4	55.90	6	55.67	55.90	-2	6,550	-0.03%
2024/04/11	0	0.00	1	55.00	54.60	-1	6,718	-0.01%
2024/04/09	1.1	54.95	3	54.30	54.40	-1.9	7,181	-0.03%
2024/04/08	5.2	52.50	0	0.00	52.70	5.2	7,259	0.07%
2024/04/03	3	52.80	0	0.00	52.50	3	7,290	0.04%
2024/04/01	1	53.00	0	0.00	53.50	1	7,526	0.01%
2024/03/29	0.1	52.70	0	0.00	53.00	0.1	7,746	0.00%
2024/03/26	1	53.20	0	0.00	53.10	1	8,697	0.01%
2024/03/25	2	54.30	3	54.73	54.30	-1	8,908	-0.01%
2024/03/22	2	53.60	0	0.00	54.30	2	9,212	0.02%
2024/03/21	3.1	54.43	0	0.00	54.20	3.1	9,782	0.03%
2024/03/20	2	55.00	6	55.78	55.00	-4	9,962	-0.04%
2024/03/19	2	55.20	10	55.60	56.00	-8	10,054	-0.08%
2024/03/18	3	52.80	8	53.13	53.90	-5	10,106	-0.05%
2024/03/15	7	52.34	0	0.00	52.50	7	10,195	0.07%
2024/03/14	2	53.95	0	0.00	53.80	2	10,348	0.02%
2024/03/13	4	54.30	0	0.00	54.20	4	10,633	0.04%
2024/03/12	4	55.53	1	55.70	55.50	3	10,958	0.03%
2024/03/11	5	55.92	47.4	55.87	56.40	-42.4	11,508	-0.37%
2024/03/08	0	0.00	22	54.09	54.30	-22	13,559	-0.16%
2024/03/07	9.1	53.74	0	0.00	53.40	9.1	14,347	0.06%
2024/03/06	17	54.76	7	54.96	54.40	10	15,023	0.07%
2024/03/05	3.4	55.76	1	55.30	55.00	2.4	15,174	0.02%
2024/03/04	1	54.60	1	55.70	55.70	0	15,190	0.00%
2024/03/01	4	54.50	0	0.00	54.60	4	15,774	0.03%
2024/02/29	20	55.60	23	55.09	55.60	-3	15,998	-0.02%
2024/02/27	5	54.38	1	53.30	53.60	4	15,795	0.03%
2024/02/26	0	0.00	10	54.59	54.80	-10	15,766	-0.06%
2024/02/23	0	0.00	2	53.55	53.60	-2	15,632	-0.01%
2024/02/22	5	53.18	26	53.16	52.70	-21	15,529	-0.14%
2024/02/21	3	53.50	1	53.90	53.30	2	15,338	0.01%
2024/02/20	12	53.11	25	52.72	53.40	-13	15,142	-0.09%
2024/02/19	1	50.00	2	49.70	50.20	-1	14,915	-0.01%
2024/02/16	0	0.00	3	49.17	49.10	-3	14,891	-0.02%
2024/02/15	0	0.00	23	48.88	49.25	-23	14,956	-0.15%
2024/02/05	24	46.92	2	47.10	47.10	22	14,909	0.15%
2024/02/02	1	47.75	0	0.00	47.90	1	14,928	0.01%
2024/01/30	2	48.60	0	0.00	48.50	2	14,941	0.01%
2024/01/29	0	0.00	2	49.20	49.30	-2	14,969	-0.01%
2024/01/25	7	48.40	0	0.00	48.60	7	15,132	0.05%
2024/01/24	23	48.97	0	0.00	48.45	23	15,121	0.15%
2024/01/23	14	48.64	1	48.65	48.65	13	15,088	0.09%
2024/01/19	0	0.00	10	48.97	48.30	-10	15,095	-0.07%
2024/01/17	1	48.05	1	47.65	47.80	0	15,068	0.00%
2024/01/16	3	48.67	0	0.00	48.45	3	15,033	0.02%
2024/01/15	1	50.00	0	0.00	50.00	1	15,039	0.01%
2024/01/12	2	50.40	1	50.30	50.00	1	15,155	0.01%
2024/01/11	3	49.63	2	49.68	49.70	1	15,349	0.01%
2024/01/10	12	50.23	1	50.80	50.30	11	15,379	0.07%
2024/01/09	0	0.00	2	52.05	51.70	-2	15,301	-0.01%
2024/01/08	5	53.74	3	53.63	53.70	2	15,130	0.01%
2024/01/05	3	54.40	4	54.40	54.90	-1	15,025	-0.01%
2024/01/04	4	53.83	4	54.73	54.40	0	14,758	0.00%
2024/01/03	1	52.70	2	52.70	52.80	-1	14,465	-0.01%
2024/01/02	0	0.00	1	54.00	52.60	-1	14,470	-0.01%
2023/12/26	10	52.40	11.7	52.43	52.60	-1.7	14,313	-0.01%
2023/12/25	6	50.93	2	50.70	50.40	4	14,156	0.03%
2023/12/22	3	54.07	13.2	54.12	53.70	-10.2	14,014	-0.07%
2023/12/21	10	54.04	11	53.73	53.60	-1	13,779	-0.01%
2023/12/20	1	52.30	6	52.27	52.10	-5	13,365	-0.04%
2023/12/19	13	52.97	10	52.60	51.60	3	13,198	0.02%
2023/12/18	11	52.66	2	53.75	53.00	9	13,098	0.07%
2023/12/15	2	51.75	2	52.00	51.60	0	12,775	0.00%
2023/12/14	10	51.70	14	52.14	51.70	-4	12,793	-0.03%
2023/12/13	4	53.23	4	53.53	52.70	0	12,866	0.00%
2023/12/12	4	52.43	5	52.70	52.60	-1	13,404	-0.01%
2023/12/11	3	52.67	2	52.10	52.50	1	13,526	0.01%
2023/12/08	11	53.48	12	53.49	53.20	-1	13,354	-0.01%
2023/12/07	28	53.36	17	53.23	53.10	11	13,060	0.08%
2023/12/06	22	54.38	42	54.60	54.70	-20	12,717	-0.16%
2023/12/05	62	58.33	65	57.63	57.00	-3	12,129	-0.02%
2023/12/04	21	54.54	35.2	55.87	56.90	-14.2	9,925	-0.14%
2023/12/01	16	50.84	47.1	51.35	51.80	-31.1	9,065	-0.34%
2023/11/30	12	48.42	12	49.16	48.35	0	8,376	0.00%
2023/11/28	87	49.72	62	49.07	48.55	25	8,083	0.31%
2023/11/27	1	48.30	47	47.82	47.80	-46	7,400	-0.62%
2023/11/24	0	0.00	76	45.83	45.90	-76	7,117	-1.07%
2023/11/23	11	44.90	0	0.00	44.85	11	7,084	0.16%
2023/11/22	10.1	44.80	0	0.00	45.20	10.1	7,048	0.14%
2023/11/21	2	45.05	0	0.00	45.00	2	7,089	0.03%
2023/11/20	0	0.00	11	45.09	45.00	-11	7,150	-0.15%
2023/11/17	0	0.00	20	45.40	45.70	-20	7,258	-0.28%
2023/11/16	50	45.11	5	45.06	45.05	45	7,488	0.60%
2023/11/15	30	44.62	1	44.65	44.70	29	7,968	0.36%
2023/11/14	12	44.23	0	0.00	44.30	12	8,634	0.14%
2023/11/13	31	44.75	1	45.00	44.85	30	8,659	0.35%
2023/11/10	32	45.05	0	0.00	45.00	32	8,629	0.37%
2023/11/09	20	46.56	0	0.00	46.20	20	8,576	0.23%
2023/11/06	0	0.00	6	47.08	47.50	-6	8,756	-0.07%
2023/11/03	0	0.00	31	47.15	47.20	-31	8,722	-0.36%
2023/11/02	0	0.00	43	45.56	45.95	-43	8,607	-0.50%
2023/10/31	0	0.00	3	44.25	44.30	-3	8,586	-0.03%
2023/10/30	0	0.00	5	43.45	44.60	-5	8,603	-0.06%
2023/10/26	46	43.79	0	0.00	43.60	46	8,624	0.53%
2023/10/25	30	44.85	0	0.00	44.75	30	8,709	0.34%
2023/10/24	1	44.75	2	44.90	45.10	-1	8,780	-0.01%
2023/10/23	3	45.48	2	45.30	45.20	1	8,736	0.01%
2023/10/20	6	47.26	0	0.00	46.90	6	8,654	0.07%
2023/10/19	0	0.00	24	48.50	48.70	-24	8,620	-0.28%
2023/10/18	3	46.45	3	47.22	46.20	0	8,414	0.00%
2023/10/17	0	0.00	11	46.35	46.20	-11	8,324	-0.13%
2023/10/16	10	45.95	0	0.00	46.10	10	8,348	0.12%
2023/10/13	7.1	46.98	32	47.10	46.15	-24.9	8,373	-0.30%
2023/10/12	20	46.35	10.1	46.60	46.75	9.9	8,350	0.12%
2023/10/11	40	46.56	52	47.63	46.35	-12	8,339	-0.14%
2023/10/06	1	47.00	54	47.32	47.35	-53	8,251	-0.64%
2023/10/05	32	45.50	0	0.00	45.45	32	8,169	0.39%
2023/10/04	6.1	45.44	7	45.53	45.40	-0.9	8,133	-0.01%
2023/10/03	14	46.19	3	46.67	45.80	11	8,093	0.14%
2023/10/02	22.1	46.98	12	46.86	46.80	10.1	8,043	0.13%
2023/09/28	3.2	47.85	0	0.00	47.85	3.2	8,094	0.04%
2023/09/27	10.7	48.92	8	48.69	48.30	2.7	8,137	0.03%
2023/09/26	0.1	48.00	0.1	48.15	47.80	-0.1	8,036	0.00%
2023/09/25	1	48.35	1	48.40	48.40	0	8,079	0.00%
2023/09/22	5.1	48.62	0	0.00	48.30	5.1	8,089	0.06%
2023/09/21	5.2	49.28	10	50.01	49.45	-4.8	8,031	-0.06%
2023/09/20	20.5	50.80	21	49.78	49.75	-0.6	7,883	-0.01%
2023/09/19	53	50.31	36	50.63	50.20	17	7,605	0.22%
2023/09/18	18	50.34	9.5	50.13	50.70	8.5	7,397	0.12%
2023/09/15	4	50.45	104	49.91	50.00	-100	7,169	-1.39%	大賣/
2023/09/14	1.4	46.20	6	46.70	46.90	-4.6	6,451	-0.07%
2023/09/13	0.2	44.10	1	43.95	44.65	-0.8	6,258	-0.01%
2023/09/12	0.1	44.80	0	0.00	44.65	0.1	6,246	0.00%
2023/09/11	1	45.30	2	44.85	44.70	-1	6,246	-0.02%
2023/09/08	1	46.05	0	0.00	45.75	1	6,222	0.02%
2023/09/07	3	45.13	0	0.00	45.05	3	6,162	0.05%
2023/09/05	1	46.60	3	46.80	46.45	-2	6,160	-0.03%
2023/09/04	3.4	46.65	6	46.63	46.65	-2.6	6,133	-0.04%
2023/09/01	2	44.85	0	0.00	44.90	2	6,076	0.03%
2023/08/31	1	45.55	0	0.00	45.45	1	6,100	0.02%
2023/08/29	10.2	45.16	0	0.00	45.50	10.2	6,101	0.17%
2023/08/25	14	45.21	1	45.15	45.10	13	6,142	0.21%
2023/08/24	3	45.75	2	46.03	45.75	1	6,107	0.02%
2023/08/23	82	46.97	1.1	46.65	46.65	80.9	6,043	1.34%
2023/08/22	10	47.01	6	46.84	47.40	4	6,039	0.07%
2023/08/21	21.8	46.68	11	46.97	46.30	10.8	5,782	0.19%
2023/08/18	3.5	48.11	22.9	48.55	49.05	-19.4	5,297	-0.37%
2023/08/17	1.2	44.15	1	44.45	44.60	0.2	4,597	0.00%
2023/08/16	0.3	42.42	0	0.00	42.10	0.3	4,482	0.01%
2023/08/14	8	41.97	4	42.38	42.00	4	4,461	0.09%
2023/08/11	21.3	44.19	0	0.00	44.30	21.3	4,362	0.49%
2023/08/10	0.2	43.85	9	44.02	43.75	-8.9	4,310	-0.21%
2023/08/09	0.1	43.35	0	0.00	42.80	0.1	4,249	0.00%
2023/08/08	3	43.50	1	43.55	43.55	2	4,268	0.05%
2023/08/07	6	43.07	1	43.20	43.15	5	4,308	0.12%
2023/08/04	5	43.50	1	43.60	43.90	4	4,372	0.09%
2023/08/01	1	43.45	1	43.35	43.45	0	4,340	0.00%
2023/07/31	6.2	42.81	0	0.00	42.50	6.2	4,403	0.14%
2023/07/28	0	0.00	2	44.63	44.05	-2	4,374	-0.05%
2023/07/25	1	41.15	0	0.00	41.25	1	4,314	0.02%
2023/07/24	3	41.70	1	40.85	40.85	2	4,345	0.05%
2023/07/19	1.2	43.07	0	0.00	42.80	1.2	4,354	0.03%
2023/07/18	1	43.00	0	0.00	43.00	1	4,369	0.02%
2023/07/17	0.1	43.20	0	0.00	43.40	0.1	4,338	0.00%
2023/07/12	0.1	42.90	1	42.30	42.95	-1	4,357	-0.02%
2023/07/10	3.2	44.00	4	43.75	43.50	-0.9	4,397	-0.02%
2023/07/07	1.1	45.12	0	0.00	45.00	1.1	4,376	0.02%
2023/07/06	2	46.13	10	46.25	45.30	-8	4,363	-0.18%
2023/07/05	10	49.54	2	49.75	49.75	8	4,279	0.19%
2023/07/04	12	48.98	0	0.00	49.30	12	4,326	0.28%
2023/07/03	17.4	48.70	0	0.00	48.50	17.4	4,524	0.38%
2023/06/30	0.1	47.95	0	0.00	47.30	0.1	4,536	0.00%
2023/06/28	13	47.37	0	0.00	47.35	13	4,520	0.29%
2023/06/27	1	48.50	2	48.18	48.20	-1	4,492	-0.02%
2023/06/19	2	48.83	1	48.95	48.60	1	4,688	0.02%
2023/06/16	1	49.85	0	0.00	49.45	1	4,670	0.02%
2023/06/15	5	49.53	0	0.00	49.45	5	4,672	0.11%
2023/06/14	2	49.80	0	0.00	49.70	2	4,760	0.04%
2023/06/13	1	49.00	2	48.65	48.85	-1	4,833	-0.02%
2023/06/12	3	49.12	2	49.15	49.05	1	5,046	0.02%
2023/06/09	1	49.15	1	49.40	49.30	0	5,098	0.00%
2023/06/08	0.4	50.00	4	50.05	49.60	-3.6	5,238	-0.07%
2023/06/07	3	49.38	3	49.35	49.30	0	5,326	0.00%
2023/06/05	1	48.70	3	48.65	48.70	-2	5,525	-0.04%
2023/06/02	6	48.19	0	0.00	48.20	6	5,679	0.11%
2023/06/01	1.1	47.56	11	47.74	47.95	-9.9	5,797	-0.17%
2023/05/31	3.1	48.71	0	0.00	48.40	3.1	5,966	0.05%
2023/05/30	12	49.57	1	49.10	49.05	11	6,381	0.17%
2023/05/29	2.3	49.91	0	0.00	49.75	2.3	6,771	0.03%
2023/05/26	7.2	49.29	2	49.25	49.05	5.2	7,480	0.07%
2023/05/25	3	51.17	3	51.10	50.80	0	7,598	0.00%
2023/05/24	3.3	52.36	3	52.57	52.20	0.3	7,601	0.00%
2023/05/23	2	53.25	0	0.00	53.00	2	7,571	0.03%
2023/05/22	0	0.00	1.2	53.82	53.70	-1.2	7,579	-0.02%
2023/05/17	2	53.20	1.1	53.71	53.60	0.9	7,642	0.01%
2023/05/16	1.2	52.93	1	53.20	53.40	0.2	7,641	0.00%
2023/05/15	3	53.03	2	53.40	53.00	1	7,677	0.01%
2023/05/12	3	54.07	1	54.29	54.30	2	7,672	0.03%
2023/05/11	0	0.00	2	55.40	55.10	-2	7,674	-0.03%
2023/05/10	0	0.00	3	54.47	55.10	-3	7,665	-0.04%
2023/05/05	4	52.53	1	51.80	51.90	3	7,623	0.04%
2023/05/04	2	52.85	1	53.30	53.30	1	7,607	0.01%
2023/05/03	3	52.83	2	53.70	53.30	1	7,646	0.01%
2023/05/02	1	53.60	1	53.90	54.00	0	7,645	0.00%
2023/04/28	0	0.00	3	53.80	54.40	-3	7,622	-0.04%
2023/04/26	3	52.17	1	52.10	51.90	2	7,601	0.03%
2023/04/25	0	55.30	0	0.00	53.70	0	7,582	0.00%
2023/04/24	0	0.00	2	55.35	55.10	-2	7,623	-0.03%
2023/04/21	3	55.03	1	55.30	54.70	2	7,611	0.03%
2023/04/19	2	56.55	1	56.70	56.10	1	7,634	0.01%
2023/04/18	3	57.57	2	56.80	56.70	1	7,626	0.01%
2023/04/17	0	0.00	0	58.30	58.50	0	7,628	0.00%
2023/04/14	1	56.40	5	57.08	57.70	-4	7,704	-0.05%
2023/04/13	1	56.10	2	57.10	57.10	-1	7,729	-0.01%
2023/04/11	1	57.30	2	57.20	57.00	-1	7,674	-0.01%
2023/04/10	8	57.64	4	57.35	57.00	4	7,711	0.05%
2023/04/07	4	57.30	13.1	57.68	57.60	-9.1	7,673	-0.12%
2023/04/06	8	56.51	4	57.88	55.80	4	7,597	0.05%
2023/03/31	0	0.00	8	55.86	55.80	-8	7,472	-0.11%
2023/03/30	2	54.50	0	0.00	54.50	2	7,899	0.03%
2023/03/29	3	53.20	2.1	53.97	53.80	0.9	8,193	0.01%
2023/03/28	1	54.20	0	0.00	54.50	1	8,489	0.01%
2023/03/27	1.1	55.20	6	54.82	54.60	-4.9	8,860	-0.06%
2023/03/24	1	54.00	7	54.06	54.10	-6	9,209	-0.07%
2023/03/23	7.1	54.10	0	0.00	53.80	7.1	9,429	0.08%
2023/03/22	0	0.00	4	56.50	56.20	-4	9,505	-0.04%
2023/03/21	0.1	55.80	2	56.20	56.80	-1.9	9,597	-0.02%
2023/03/20	2	56.15	2	55.80	55.80	0	9,645	0.00%
2023/03/17	6	56.23	4	56.20	56.20	2	9,697	0.02%
2023/03/16	4	57.45	7	57.11	57.10	-3	9,642	-0.03%
2023/03/15	0	0.00	4	58.45	58.00	-4	9,624	-0.04%
2023/03/14	1	56.10	2	56.70	57.10	-1	9,519	-0.01%
2023/03/13	4	57.20	1	58.10	57.30	3	9,596	0.03%
2023/03/10	8	59.25	1	58.40	58.40	7	9,541	0.07%
2023/03/09	3	59.77	5	59.72	59.60	-2	9,609	-0.02%
2023/03/08	10	59.55	4	60.70	59.50	6	9,632	0.06%
2023/03/07	1	61.40	8	61.41	61.60	-7	9,517	-0.07%
2023/03/06	10	59.86	2	60.50	60.90	8	9,491	0.08%
2023/03/03	7	60.21	4	60.15	60.40	3	9,645	0.03%
2023/03/02	4	60.03	12	60.55	60.30	-8	9,587	-0.08%
2023/03/01	9	58.37	6	57.57	57.40	3	9,184	0.03%
2023/02/24	16	60.61	32	60.78	61.00	-16	8,786	-0.18%
2023/02/23	0	0.00	10	55.67	56.60	-10	8,081	-0.12%
2023/02/22	9	51.96	0	0.00	51.50	9	7,877	0.11%
2023/02/21	2	50.28	3	50.60	50.90	-1	7,899	-0.01%
2023/02/20	0.3	49.80	0	0.00	49.75	0.3	8,173	0.00%
2023/02/17	1	50.60	2	50.00	49.80	-1	8,339	-0.01%
2023/02/15	0	0.00	1	51.70	51.90	-1	8,556	-0.01%
2023/02/13	2	50.90	1	51.30	50.90	1	8,617	0.01%
2023/02/08	0	0.00	2	51.20	51.90	-2	8,841	-0.02%
2023/02/07	0	0.00	8	50.94	51.20	-8	8,809	-0.09%
2023/02/06	0	0.00	1	50.40	50.40	-1	8,846	-0.01%
2023/02/03	2	50.60	2	51.20	50.30	0	8,854	0.00%
2023/02/02	0	0.00	3	50.90	50.90	-3	8,866	-0.03%
2023/02/01	4	50.20	3	50.35	50.90	1	8,801	0.01%
2023/01/31	1	49.90	1	50.20	50.50	0	8,733	0.00%
2023/01/30	0	0.00	1	50.00	50.80	-1	8,702	-0.01%
2023/01/17	0	0.00	2	49.80	49.80	-2	8,684	-0.02%
2023/01/16	2.2	49.05	0	0.00	49.00	2.2	8,737	0.03%
2023/01/13	0	0.00	45	49.51	49.80	-45	8,691	-0.52%
2023/01/12	0	0.00	3	48.82	49.05	-3	8,699	-0.03%
2023/01/10	43	47.59	0	0.00	47.20	43	8,655	0.50%
2023/01/09	2	48.00	8	47.28	48.00	-6	8,710	-0.07%
2023/01/05	8	46.36	1	46.70	46.80	7	8,777	0.08%
2023/01/04	4	46.13	3	46.35	46.30	1	8,838	0.01%
2022/12/30	1	48.90	2	48.73	48.60	-1	8,789	-0.01%
2022/12/29	0.2	48.40	0	0.00	48.70	0.2	8,907	0.00%
2022/12/28	2	49.05	3	48.52	48.80	-1	8,912	-0.01%
2022/12/27	0	0.00	1	49.20	48.95	-1	8,924	-0.01%
2022/12/26	2	48.95	1	48.80	49.00	1	8,949	0.01%
2022/12/23	6	50.03	1	50.10	50.10	5	8,926	0.06%
2022/12/22	12	49.99	15	50.68	51.90	-3	8,837	-0.03%
2022/12/21	5	49.02	4.1	49.36	49.45	0.9	8,400	0.01%
2022/12/20	2	48.38	3	48.33	48.20	-1	8,143	-0.01%
2022/12/19	3.2	48.44	3	48.87	47.60	0.2	7,937	0.00%
2022/12/16	2	51.15	4.2	50.45	49.85	-2.2	7,667	-0.03%
2022/12/15	2	49.80	9.1	49.09	50.50	-7.1	7,438	-0.10%
2022/12/14	12	46.68	6	47.18	48.20	6	7,511	0.08%
2022/12/13	3	47.43	8	47.75	47.95	-5	7,307	-0.07%
2022/12/12	5	46.90	2	47.18	47.35	3	7,263	0.04%
2022/12/09	2	46.33	9	46.46	47.25	-7	7,285	-0.10%
2022/12/08	1	44.80	1	45.35	45.85	0	7,536	0.00%
2022/12/07	2	45.90	0	0.00	45.30	2	7,742	0.03%
2022/12/06	4	45.36	1	46.40	45.00	3	7,662	0.04%
2022/12/05	7	46.29	5	46.45	46.25	2	7,609	0.03%
2022/12/02	1.2	47.53	1	47.40	46.75	0.2	7,478	0.00%
2022/12/01	7	48.19	10	48.23	48.05	-3	7,426	-0.04%
2022/11/30	4	46.33	4	46.71	46.50	0	7,236	0.00%
2022/11/29	4	46.08	3	46.55	46.55	1	7,190	0.01%
2022/11/28	3	45.77	4	44.94	45.35	-1	7,152	-0.01%
2022/11/25	8.1	46.12	14	46.30	46.50	-5.9	7,025	-0.08%
2022/11/24	3	44.32	5	44.55	44.50	-2	6,835	-0.03%
2022/11/23	0	0.00	6	43.55	43.30	-6	6,689	-0.09%
2022/11/22	1	41.90	1	42.30	42.35	0	6,665	0.00%
2022/11/21	5	41.94	6	42.16	41.70	-1	6,653	-0.02%
2022/11/18	1	43.05	8	42.74	42.85	-7	6,686	-0.10%
2022/11/17	9	43.59	7	43.46	43.45	2	6,635	0.03%
2022/11/16	2	43.20	9	43.72	43.15	-7	6,589	-0.11%
2022/11/15	5	41.96	27	42.20	42.30	-22	6,364	-0.35%
2022/11/14	4	40.53	21	40.53	41.20	-17	6,236	-0.27%
2022/11/11	0	0.00	15	40.07	39.60	-15	6,182	-0.24%
2022/11/10	1	38.45	7	38.66	38.50	-6	6,125	-0.10%
2022/11/09	4	38.03	3	38.28	38.25	1	6,142	0.02%
2022/11/07	1	37.15	2	37.38	37.80	-1	6,117	-0.02%
2022/11/04	1	36.35	1	36.50	36.65	0	6,074	0.00%
2022/11/01	0.1	35.25	1	34.90	35.25	-1	5,906	-0.02%
2022/10/31	2	35.23	2	35.20	35.20	0	5,903	0.00%
2022/10/26	2	35.15	3	35.48	35.50	-1	5,976	-0.02%
2022/10/25	0	0.00	1	36.90	36.10	-1	5,980	-0.02%
2022/10/24	3	36.47	2	36.83	36.50	1	6,043	0.02%
2022/10/21	2	35.10	2	35.00	34.75	0	5,970	0.00%
2022/10/19	1	36.05	0	0.00	35.30	1	5,981	0.02%
2022/10/17	0.1	34.60	1	34.55	35.35	-0.9	6,185	-0.01%
2022/10/14	3	36.17	0	0.00	36.15	3	6,661	0.05%
2022/10/13	3	35.23	4	35.08	35.45	-1	6,761	-0.01%
2022/10/12	4	36.55	3	36.40	36.90	1	6,911	0.01%
2022/10/11	1.1	38.59	2	39.03	37.75	-0.9	6,919	-0.01%
2022/10/07	3	40.05	6	40.22	39.65	-3	6,896	-0.04%
2022/10/06	8	40.11	5.1	40.29	40.10	2.9	6,862	0.04%
2022/10/05	0	0.00	3.1	39.43	39.10	-3.1	6,785	-0.05%
2022/10/04	1	37.95	2	38.38	38.75	-1	6,795	-0.01%
2022/10/03	2	37.40	2	37.33	37.35	0	6,742	0.00%
2022/09/30	3	35.37	0	0.00	36.50	3	6,774	0.04%
2022/09/29	5	36.69	4	36.75	36.80	1	6,750	0.01%
2022/09/28	5	37.16	6	37.42	36.65	-1	6,741	-0.01%
2022/09/27	2	39.00	1	39.25	39.10	1	6,714	0.01%
2022/09/26	15	38.69	3	39.03	38.45	12	6,742	0.18%
2022/09/23	3	41.28	1	41.00	41.10	2	6,693	0.03%
2022/09/22	18	40.66	19	40.72	40.45	-1	6,612	-0.02%
2022/09/21	21.1	41.12	22	40.80	41.10	-0.9	6,460	-0.01%
2022/09/19	9	39.25	7	38.91	39.00	2	6,355	0.03%
2022/09/16	8	40.88	11	40.90	41.05	-3	6,414	-0.05%
2022/09/15	27.2	40.92	9	41.09	40.55	18.2	6,587	0.28%
2022/09/14	2	38.98	8	39.34	39.85	-6	6,586	-0.09%
2022/09/13	2	38.10	5	38.11	38.00	-3	6,587	-0.05%
2022/09/12	6	37.99	3	37.85	37.90	3	6,890	0.04%
2022/09/08	0	0.00	4	36.88	37.00	-4	7,074	-0.06%
2022/09/07	5	35.91	2	36.55	37.20	3	7,174	0.04%
2022/09/06	3	36.82	1	36.75	36.85	2	7,214	0.03%
2022/09/05	4	36.99	0	0.00	36.70	4	7,274	0.05%
2022/09/02	6.1	37.18	3	37.02	37.00	3.1	7,312	0.04%
2022/09/01	0	0.00	1	37.65	37.55	-1	7,339	-0.01%
2022/08/31	16.2	37.67	80	37.62	38.15	-63.8	7,394	-0.86%
2022/08/29	3.1	38.32	2	38.43	38.40	1.1	7,400	0.02%
2022/08/26	2.1	40.12	0	0.00	40.20	2.1	7,488	0.03%
2022/08/25	1.1	39.96	0	0.00	39.95	1.1	7,530	0.01%
2022/08/24	1	40.55	0	0.00	40.25	1	7,609	0.01%
2022/08/23	2	40.15	0	0.00	40.10	2	7,950	0.03%
2022/08/22	4.1	40.51	6	40.44	40.55	-1.9	8,132	-0.02%
2022/08/19	7	42.41	3	42.13	41.95	4	8,296	0.05%
2022/08/18	1.1	42.73	3	43.00	42.85	-1.9	8,556	-0.02%
2022/08/17	0	0.00	2	42.28	42.40	-2	8,576	-0.02%
2022/08/16	5	41.64	2	41.65	41.50	3	8,654	0.03%
2022/08/15	14.2	42.11	4	41.99	42.30	10.2	8,896	0.11%
2022/08/12	5	42.10	10	42.10	42.35	-5	9,009	-0.06%
2022/08/11	0	0.00	3	42.13	42.05	-3	9,168	-0.03%
2022/08/09	0	0.00	1	41.50	41.30	-1	9,411	-0.01%
2022/08/08	0	0.00	2	40.90	40.90	-2	9,665	-0.02%
2022/08/04	1	40.05	1	40.40	40.45	0	10,049	0.00%
2022/08/03	1	41.45	0	0.00	40.85	1	10,233	0.01%
2022/07/29	3	42.20	5	43.06	41.90	-2	11,141	-0.02%
2022/07/28	1	42.45	1	42.30	42.45	0	11,248	0.00%
2022/07/27	18	42.27	0	0.00	42.70	18	11,486	0.16%
2022/07/26	2	42.03	0	0.00	42.15	2	11,592	0.02%
2022/07/22	15	42.96	7	43.05	42.85	8	12,103	0.07%
2022/07/21	60	43.62	52	43.92	43.30	8	12,295	0.07%
2022/07/20	53	42.43	3	41.87	41.45	50	12,072	0.41%
2022/07/19	13	41.57	6	41.45	41.50	7	12,205	0.06%
2022/07/18	2	40.20	1	40.20	40.15	1	12,501	0.01%
2022/07/15	4	39.08	0	0.00	38.75	4	13,161	0.03%
2022/07/14	0	0.00	1	38.65	39.80	-1	14,468	-0.01%
2022/07/12	2	38.90	1	38.50	38.15	1	14,888	0.01%
2022/07/11	1	40.45	1	40.35	40.40	0	15,204	0.00%
2022/07/08	1	40.60	0	0.00	40.60	1	15,246	0.01%
2022/07/07	1	38.60	3	38.72	39.45	-2	15,220	-0.01%
2022/07/06	0	0.00	1	39.15	39.05	-1	15,215	-0.01%
2022/07/05	3	40.32	0	0.00	40.35	3	15,211	0.02%
2022/07/04	1	38.90	0	0.00	39.55	1	15,179	0.01%
2022/07/01	1	40.45	0	0.00	38.90	1	15,157	0.01%
2022/06/30	0	0.00	1	41.25	41.05	-1	15,084	-0.01%
2022/06/29	1	42.35	12	42.15	42.30	-11	15,036	-0.07%
2022/06/28	2	43.30	0	0.00	43.50	2	14,977	0.01%
2022/06/27	3.3	44.35	3	44.20	43.65	0.3	14,966	0.00%
2022/06/24	15	45.17	4	44.58	44.45	11	14,805	0.07%
2022/06/23	2	43.63	0	0.00	43.85	2	14,697	0.01%
2022/06/22	8	46.31	6	45.74	45.50	2	14,558	0.01%
2022/06/21	3	48.12	11.2	48.85	47.95	-8.2	14,233	-0.06%
2022/06/20	10	49.10	21	50.21	48.00	-11	13,989	-0.08%
2022/06/17	12.2	51.91	0	0.00	51.80	12.2	13,700	0.09%
2022/06/16	4	53.70	3	52.90	52.40	1	13,487	0.01%
2022/06/15	2	55.00	1	54.80	54.60	1	13,433	0.01%
2022/06/14	1	55.90	0	0.00	55.60	1	13,477	0.01%
2022/06/13	1	55.90	5	56.08	56.50	-4	13,726	-0.03%
2022/06/10	3.2	57.30	0	0.00	57.20	3.2	14,145	0.02%
2022/06/09	2	57.95	3	57.67	58.20	-1	14,520	-0.01%
2022/06/08	1	58.30	0	0.00	58.30	1	14,847	0.01%
2022/06/07	11	57.86	0	0.00	57.80	11	15,624	0.07%
2022/06/06	12	58.89	1	58.90	58.50	11	15,684	0.07%
2022/06/02	1	59.20	0	0.00	59.30	1	15,670	0.01%
2022/06/01	3	59.03	2	59.55	59.50	1	15,733	0.01%
2022/05/31	60	59.84	23	59.22	59.00	37	15,703	0.24%
2022/05/30	6	61.68	3	61.90	61.50	3	15,495	0.02%
2022/05/27	1	61.10	10.1	62.49	62.80	-9.1	15,313	-0.06%
2022/05/26	5	62.18	4	62.28	61.20	1	15,150	0.01%
2022/05/25	1	61.80	1	62.10	61.50	0	15,064	0.00%
2022/05/24	22	61.80	26	61.81	61.10	-4	15,143	-0.03%
2022/05/23	17	62.49	18	62.68	61.30	-1	15,342	-0.01%
2022/05/19	13	57.43	6	57.82	57.50	7	15,237	0.05%
2022/05/18	5	59.66	4	60.10	59.20	1	15,152	0.01%
2022/05/17	19	59.83	4	60.18	59.40	15	15,086	0.10%
2022/05/16	6	58.88	7	60.14	61.40	-1	14,984	-0.01%
2022/05/13	1.1	61.18	5	60.48	60.50	-4	14,742	-0.03%
2022/05/12	5	61.32	7	60.97	60.00	-2	14,645	-0.01%
2022/05/11	33	62.53	21	63.41	62.70	12	14,408	0.08%
2022/05/10	5	64.02	12	64.70	64.70	-7	14,364	-0.05%
2022/05/09	29	65.60	17	64.54	63.10	12	14,165	0.08%
2022/05/06	3	65.33	8	66.19	66.00	-5	13,914	-0.04%
2022/05/05	10	65.14	6	65.17	65.30	4	13,608	0.03%
2022/05/04	8	65.23	32.4	65.39	64.20	-24.4	13,444	-0.18%
2022/05/03	5	63.02	3	62.87	63.40	2	13,257	0.02%
2022/04/29	8	64.28	15	64.45	64.20	-7	13,166	-0.05%
2022/04/28	35	63.17	32	62.14	62.00	3	12,901	0.02%
2022/04/27	13	64.60	6	64.05	64.50	7	12,636	0.06%
2022/04/26	31	65.14	14	63.07	62.80	17	12,335	0.14%
2022/04/25	16	65.74	28	66.19	66.30	-12	12,021	-0.10%
2022/04/22	11	68.78	20	68.94	69.10	-9	11,733	-0.08%
2022/04/21	7	68.13	22.2	68.87	69.50	-15.2	11,261	-0.13%
2022/04/20	178	68.58	177.2	68.82	65.90	0.8	10,553	0.01%	大買/大賣/
2022/04/19	3	63.37	7.5	64.06	64.80	-4.5	9,265	-0.05%
2022/04/18	8	61.99	12	62.23	62.10	-4	8,963	-0.04%
2022/04/15	9	62.94	8	61.80	62.30	1	8,829	0.01%
2022/04/14	0	0.00	2	59.50	59.80	-2	8,508	-0.02%
2022/04/13	1	57.00	1	58.60	58.10	0	8,484	0.00%
2022/04/12	0	0.00	1	56.30	57.10	-1	8,474	-0.01%
2022/04/11	11	56.77	10	56.75	56.90	1	8,469	0.01%
2022/04/08	0	0.00	0.2	57.40	57.30	-0.2	8,519	0.00%
2022/04/07	7	57.09	2	57.35	56.10	5	8,560	0.06%
2022/04/06	9	58.20	0	0.00	58.00	9	8,554	0.11%
2022/03/31	2	59.40	2	59.95	59.10	0	8,696	0.00%
2022/03/30	0	0.00	1	59.00	59.80	-1	8,858	-0.01%
2022/03/29	2	59.10	1	59.20	58.70	1	9,176	0.01%
2022/03/28	1	58.50	0	0.00	59.00	1	9,565	0.01%
2022/03/25	9	59.59	0	0.00	59.20	9	10,155	0.09%
2022/03/23	5	61.84	0	0.00	61.80	5	10,790	0.05%
2022/03/22	6	62.40	2	62.00	61.60	4	10,930	0.04%
2022/03/21	0	0.00	4	62.30	62.40	-4	11,120	-0.04%
2022/03/18	5	61.96	3	61.63	61.70	2	11,220	0.02%
2022/03/17	1	63.30	0	0.00	63.40	1	11,268	0.01%
2022/03/16	3.1	63.17	3	63.40	61.60	0.1	11,267	0.00%
2022/03/15	9.3	66.06	6	64.63	62.50	3.3	11,099	0.03%
2022/03/14	1	66.00	13.2	66.88	67.20	-12.2	11,077	-0.11%
2022/03/11	21	64.20	18	64.56	65.10	3	10,840	0.03%
2022/03/10	6	64.62	25	64.55	65.60	-19	10,814	-0.18%
2022/03/09	1	59.90	6	60.35	59.80	-5	10,174	-0.05%
2022/03/08	0.1	60.20	0	0.00	59.10	0.1	10,330	0.00%
2022/03/07	3	60.10	4	60.28	60.60	-1	10,318	-0.01%
2022/03/04	8	62.13	1	62.40	61.50	7	10,302	0.07%
2022/03/03	5	61.98	14	61.72	61.80	-9	10,289	-0.09%
2022/03/02	2	60.80	1	60.90	60.30	1	10,282	0.01%
2022/03/01	1	61.00	1	61.10	61.00	0	10,362	0.00%
2022/02/25	1	60.60	5	60.70	60.50	-4	10,445	-0.04%
2022/02/24	8	60.63	3	60.47	59.90	5	10,301	0.05%
2022/02/23	9	61.34	3	62.53	61.50	6	10,203	0.06%
2022/02/22	6	60.82	4	61.30	60.30	2	9,947	0.02%
2022/02/21	15	61.57	61	61.45	61.10	-46	9,883	-0.47%
2022/02/18	2	59.90	1	60.80	60.90	1	9,838	0.01%
2022/02/17	3	59.40	3	60.10	59.70	0	9,848	0.00%
2022/02/16	4	60.33	274	60.60	60.50	-270	9,907	-2.73%	大賣/鉅額交易
2022/02/15	0	0.00	1	59.70	59.40	-1	9,999	-0.01%
2022/02/14	1	60.00	2	59.15	58.60	-1	10,179	-0.01%
2022/02/10	0.2	59.40	0	0.00	59.70	0.2	10,690	0.00%
2022/02/09	0	0.00	1	57.70	58.30	-1	10,695	-0.01%
2022/02/08	0	0.00	5	57.52	57.90	-5	10,744	-0.05%
2022/02/07	0	0.00	3	55.30	56.80	-3	10,889	-0.03%
2022/01/26	15	53.43	2	52.90	53.10	13	11,253	0.12%
2022/01/25	3	53.43	1	53.80	52.10	2	11,378	0.02%
2022/01/24	1	54.90	1	53.80	54.80	0	11,476	0.00%
2022/01/20	1	55.80	21	55.51	56.00	-20	11,782	-0.17%
2022/01/19	4	55.60	0	0.00	55.20	4	11,905	0.03%
2022/01/18	0	0.00	1	57.70	57.60	-1	12,050	-0.01%
2022/01/17	1	56.90	1	57.40	57.40	0	12,348	0.00%
2022/01/14	1	57.80	0	0.00	58.20	1	12,809	0.01%
2022/01/13	0	0.00	2	57.05	57.90	-2	12,982	-0.02%
2022/01/12	3	57.17	0	0.00	57.00	3	13,150	0.02%
2022/01/11	3	58.33	8	58.40	58.30	-5	13,349	-0.04%
2022/01/10	8	58.50	0	0.00	58.10	8	13,970	0.06%
2022/01/07	1	58.80	0	0.00	58.80	1	14,396	0.01%
2022/01/06	1	59.90	1	60.60	60.00	0	15,431	0.00%
2022/01/04	20	60.60	0	0.00	60.60	20	17,433	0.11%
2021/12/30	2	61.00	2	60.30	60.40	0	20,752	0.00%
2021/12/29	0	0.00	2	61.25	61.10	-2	21,392	-0.01%
2021/12/28	41	61.79	2	61.55	61.00	39	22,378	0.17%
2021/12/27	9	61.36	0	0.00	61.20	9	23,881	0.04%
2021/12/24	5	62.30	3	62.57	62.00	2	25,225	0.01%
2021/12/23	21	63.33	121	64.20	63.00	-100	25,739	-0.39%	大賣/
2021/12/22	3	63.13	23	64.04	64.30	-20	25,689	-0.08%
2021/12/21	5	63.68	20	62.80	63.70	-15	25,369	-0.06%
2021/12/20	10	61.85	6	60.90	60.40	4	24,862	0.02%
2021/12/17	7	61.56	19	61.35	60.80	-12	24,709	-0.05%
2021/12/16	2	59.90	0	0.00	59.70	2	24,393	0.01%
2021/12/15	0	0.00	2	59.85	60.00	-2	24,326	-0.01%
2021/12/14	3	58.43	0	0.00	58.30	3	24,183	0.01%
2021/12/10	2	60.05	12	60.17	60.10	-10	24,122	-0.04%
2021/12/09	4	60.28	20	59.99	60.40	-16	24,195	-0.07%
2021/12/08	36	61.89	49	61.13	60.60	-13	24,358	-0.05%
2021/12/07	0	0.00	3	59.13	59.30	-3	24,014	-0.01%
2021/12/06	13	57.78	8	58.59	57.50	5	23,920	0.02%
2021/12/03	4	56.05	0	0.00	56.20	4	23,755	0.02%
2021/12/02	4	56.30	51.2	55.91	56.40	-47.2	23,998	-0.20%
2021/12/01	10	54.60	1	54.40	55.00	9	23,914	0.04%
2021/11/30	0.1	53.90	2.1	53.71	53.90	-2	24,170	-0.01%
2021/11/29	1	52.20	12	52.12	52.50	-11	24,393	-0.05%
2021/11/26	4.1	52.20	4	54.00	52.00	0.1	24,668	0.00%
2021/11/25	51	54.99	0	0.00	54.20	51	24,831	0.21%
2021/11/24	42	54.22	16	54.49	55.00	26	25,196	0.10%
2021/11/23	62	53.24	0	0.00	52.90	62	25,350	0.24%
2021/11/22	0	0.00	16	53.55	53.30	-16	25,787	-0.06%
2021/11/19	8	52.55	2	53.90	52.30	6	26,379	0.02%
2021/11/18	0	0.00	9	53.38	53.50	-9	27,876	-0.03%
2021/11/17	3	53.33	0	0.00	53.10	3	27,980	0.01%
2021/11/16	0	0.00	1	54.50	54.80	-1	28,225	0.00%
2021/11/15	0	0.00	10	54.42	54.20	-10	28,822	-0.03%
2021/11/11	1.1	56.55	4	55.93	54.60	-2.9	29,109	-0.01%
2021/11/10	16	57.04	2	57.30	56.80	14	29,053	0.05%
2021/11/09	9	55.74	19	56.17	56.50	-10	29,003	-0.03%
2021/11/08	17	54.43	11.4	54.48	55.20	5.6	28,746	0.02%
2021/11/04	3	54.13	14	53.78	53.10	-11	28,843	-0.04%
2021/11/03	11.1	54.20	35	54.89	53.90	-23.9	28,869	-0.08%
2021/11/02	3.2	52.83	8	53.03	52.70	-4.8	28,987	-0.02%
2021/11/01	13	52.56	6	52.60	52.10	7	28,983	0.02%
2021/10/29	3.1	52.03	5.1	51.90	52.60	-2	28,909	-0.01%
2021/10/28	11	51.47	2	51.25	51.30	9	28,915	0.03%
2021/10/27	8.1	51.80	2	51.80	51.70	6.1	29,021	0.02%
2021/10/26	4	52.28	2	52.30	53.20	2	29,449	0.01%
2021/10/25	20	52.61	24	52.57	53.20	-4	29,733	-0.01%
2021/10/22	19.1	53.01	75	53.32	52.00	-55.9	29,803	-0.19%
2021/10/21	17.1	56.63	19	56.91	55.80	-2	29,602	-0.01%
2021/10/20	27	56.72	15	56.93	56.00	12	29,630	0.04%
2021/10/19	42	56.74	41	56.86	56.50	1	29,940	0.00%
2021/10/18	50	56.93	61	56.58	56.60	-11	30,269	-0.04%
2021/10/15	33	60.33	37	60.44	60.50	-4	30,171	-0.01%
2021/10/14	70	60.28	72	60.71	60.00	-2	30,170	-0.01%
2021/10/13	38	63.98	28	64.98	61.90	10	29,532	0.03%
2021/10/12	41	67.26	32.4	69.34	65.70	8.6	30,230	0.03%
2021/10/08	132.4	72.54	62	72.77	72.90	70.4	30,745	0.23%	大買/
2021/10/07	3	69.03	26	70.73	72.10	-23	29,252	-0.08%
2021/10/06	12	66.12	16	66.13	65.60	-4	29,263	-0.01%
2021/10/05	36	63.64	21	64.15	66.00	15	29,145	0.05%
2021/10/04	107	64.88	110	64.56	65.90	-3	28,809	-0.01%	大買/大賣/
2021/10/01	125	66.68	96	66.69	62.90	29	28,252	0.10%	大買/
2021/09/30	20	65.03	55	65.06	68.60	-35	27,943	-0.13%
2021/09/29	57	63.31	58	63.97	62.40	-1	28,571	0.00%
2021/09/28	17	62.55	12	63.07	62.30	5	29,643	0.02%
2021/09/27	15	65.38	11	65.48	63.90	4	31,156	0.01%
2021/09/24	56	64.65	16	65.51	65.00	40	34,992	0.11%
2021/09/23	36	63.54	37	63.88	64.00	-1	37,296	0.00%
2021/09/22	22	62.15	3	62.07	62.00	19	39,665	0.05%
2021/09/17	10	63.40	5	63.78	63.50	5	42,413	0.01%
2021/09/16	2	63.70	5	63.70	63.50	-3	44,810	-0.01%
2021/09/15	6	63.85	2	64.25	63.90	4	47,675	0.01%
2021/09/14	39	64.75	21	64.86	63.60	18	49,222	0.04%
2021/09/13	53	64.15	10	64.57	63.90	43	52,959	0.08%
2021/09/10	15	62.33	21	62.08	62.90	-6	53,114	-0.01%
2021/09/09	15	61.77	2	61.80	61.70	13	53,750	0.02%
2021/09/08	17	62.29	20	62.40	62.90	-3	54,643	-0.01%
2021/09/07	7	63.17	4	63.58	61.70	3	55,285	0.01%
2021/09/06	22	62.81	36	62.75	61.60	-14	55,658	-0.03%
2021/09/03	67	65.11	2	64.95	63.80	65	56,174	0.12%
2021/09/02	23	65.63	32	66.54	67.20	-9	56,309	-0.02%
2021/09/01	119	66.86	28	66.71	65.80	91	56,476	0.16%	大買/
2021/08/31	8	70.75	0	0.00	69.30	8	56,856	0.01%
2021/08/30	31	72.37	42	73.01	70.90	-11	57,079	-0.02%
2021/08/27	18	71.39	7	71.80	70.20	11	57,053	0.02%
2021/08/26	46	74.07	56	73.74	72.90	-10	57,307	-0.02%
2021/08/25	36	73.03	25	72.93	74.00	11	58,239	0.02%
2021/08/24	60	74.11	54	72.57	72.80	6	58,124	0.01%
2021/08/23	5	70.10	25.1	69.74	70.10	-20.1	57,448	-0.04%
2021/08/20	4	62.03	28	61.75	63.80	-24	58,353	-0.04%
2021/08/19	54	62.58	24	63.06	60.40	30	59,070	0.05%
2021/08/18	7	60.17	8	60.53	62.40	-1	59,461	0.00%
2021/08/17	0	0.00	8	59.29	57.10	-8	60,462	-0.01%
2021/08/16	9	59.52	3	59.63	58.80	6	61,044	0.01%
2021/08/13	5	61.78	2	62.30	61.20	3	61,556	0.00%
2021/08/12	12	61.85	18	62.08	62.60	-6	62,214	-0.01%
2021/08/11	7	60.44	20	61.18	61.20	-13	62,923	-0.02%
2021/08/10	8	63.15	3	63.53	62.30	5	62,981	0.01%
2021/08/09	5	64.26	3	63.20	63.00	2	63,482	0.00%
2021/08/06	11	64.83	19	66.56	64.20	-8	63,902	-0.01%
2021/08/05	3	63.20	9	63.78	63.10	-6	63,763	-0.01%
2021/08/04	2	64.15	51	64.11	64.00	-49	63,876	-0.08%
2021/08/03	10	64.52	3	64.17	63.90	7	64,567	0.01%
2021/08/02	15	62.84	18	64.16	64.50	-3	65,142	0.00%
2021/07/30	87	67.26	30	65.99	62.60	57	65,383	0.09%
2021/07/29	5	64.66	14	64.44	67.20	-9	65,268	-0.01%
2021/07/28	13	62.46	24	62.75	62.30	-11	65,495	-0.02%
2021/07/27	31	63.05	19	63.97	62.00	12	65,896	0.02%
2021/07/26	24	66.69	11	67.26	64.10	13	67,139	0.02%
2021/07/23	16	66.65	30	66.62	67.00	-14	67,620	-0.02%
2021/07/22	21	63.89	35	64.41	64.90	-14	67,897	-0.02%
2021/07/21	26	67.08	32	66.04	65.00	-6	68,700	-0.01%
2021/07/20	39	68.34	24	68.59	67.90	15	69,019	0.02%
2021/07/19	20	71.21	22	71.48	70.60	-2	69,684	0.00%
2021/07/16	113	73.14	95	74.15	71.00	18	70,256	0.03%	大買/
2021/07/15	77	71.73	56.8	72.14	73.90	20.2	69,495	0.03%
2021/07/14	51.3	67.65	81	67.57	67.20	-29.7	69,104	-0.04%
2021/07/13	8.3	69.64	20	68.81	69.50	-11.7	68,429	-0.02%
2021/07/12	6.4	74.15	12	73.58	71.80	-5.6	67,993	-0.01%
2021/07/09	32.9	73.95	34	74.14	72.10	-1.1	67,505	0.00%
2021/07/08	68	76.18	27	76.06	76.00	41	67,084	0.06%
2021/07/07	61.1	76.23	45	75.38	75.60	16.1	66,212	0.02%
2021/07/06	68.2	77.84	79.3	77.47	77.00	-11.1	65,280	-0.02%
2021/07/05	103	79.61	137	78.96	78.00	-34	64,163	-0.05%	大買/大賣/
2021/07/02	124	86.98	137	87.18	84.50	-13	62,931	-0.02%	大買/大賣/
2021/07/01	210.1	91.80	186.1	91.69	88.70	24	61,490	0.04%	大買/大賣/
2021/06/30	63	86.09	74.4	86.77	89.10	-11.4	57,706	-0.02%
2021/06/29	387.2	87.46	308	87.49	83.00	79.2	55,515	0.14%	大買/大賣/
2021/06/28	141	83.94	212	83.85	85.00	-71	53,345	-0.13%	大買/大賣/
2021/06/25	74.1	80.15	614	81.03	79.00	-539.9	50,615	-1.07%	大賣/鉅額交易
2021/06/24	63	77.59	213	79.77	77.70	-150	48,291	-0.31%	大賣/鉅額交易
2021/06/23	64	75.85	36	75.16	74.50	28	45,419	0.06%
2021/06/22	84	81.61	110	82.01	82.70	-26	43,824	-0.06%	大賣/
2021/06/21	121	75.55	106	75.60	75.60	15	40,035	0.04%	大買/大賣/
2021/06/18	32	68.13	19	68.08	68.80	13	39,777	0.03%
2021/06/17	28	61.75	38	61.20	62.60	-10	39,449	-0.03%
2021/06/16	52	60.72	14	61.39	58.60	38	38,616	0.10%
2021/06/15	36	59.94	26	60.91	61.20	10	37,964	0.03%
2021/06/11	16	58.63	48	59.16	58.30	-32	37,224	-0.09%
2021/06/09	32	55.86	7	55.91	55.10	25	36,302	0.07%
2021/06/08	61	58.31	2	58.55	57.20	59	35,860	0.16%
2021/06/07	22	56.46	14	57.75	57.20	8	35,212	0.02%
2021/06/04	16	59.86	28	59.63	59.00	-12	34,757	-0.03%
2021/06/03	59	62.16	104	61.46	61.30	-45	34,450	-0.13%	大賣/
2021/06/02	111	63.55	41	62.94	61.60	70	34,207	0.20%	大買/
2021/06/01	44	60.05	31	59.71	61.00	13	32,922	0.04%
2021/05/31	27	61.14	26	60.98	59.80	1	32,520	0.00%
2021/05/28	30	59.22	44	59.60	60.40	-14	31,635	-0.04%
2021/05/27	41	58.46	41	59.59	58.30	0	30,551	0.00%
2021/05/26	47	57.38	31.2	56.95	57.10	15.8	29,473	0.05%
2021/05/25	186	55.40	71	56.29	57.50	115	28,382	0.41%	大買/鉅額交易
2021/05/24	8	55.09	14	55.18	55.90	-6	26,966	-0.02%
2021/05/21	2	48.85	30	47.71	50.90	-28	26,332	-0.11%
2021/05/20	88	50.27	4	46.70	46.35	84	25,730	0.33%
2021/05/19	5	49.18	3	50.20	51.10	2	24,989	0.01%
2021/05/17	25	43.03	26	43.78	43.35	-1	24,091	0.00%
2021/05/14	65	51.00	17	49.15	47.45	48	23,447	0.20%
2021/05/13	12	53.73	1	55.00	52.70	11	22,766	0.05%
2021/05/12	14	60.05	0	0.00	58.50	14	22,337	0.06%
2021/05/11	11	66.92	21	67.18	65.00	-10	22,097	-0.05%
2021/05/10	15	67.37	18	67.18	67.80	-3	21,344	-0.01%
2021/05/07	70	61.75	21.2	63.58	64.80	48.8	20,635	0.24%
2021/05/06	5	63.22	2	62.65	62.90	3	20,145	0.01%
2021/05/05	10	64.30	177	60.60	61.90	-167	19,705	-0.85%	大賣/鉅額交易
2021/05/04	11.2	64.69	35	64.94	63.20	-23.8	18,995	-0.13%
2021/05/03	49	73.60	50	73.66	70.20	-1	18,251	-0.01%
2021/04/29	18	66.62	8	68.38	70.20	10	16,779	0.06%
2021/04/28	17	69.72	12	70.67	68.00	5	16,142	0.03%
2021/04/27	15	71.21	30	71.95	69.00	-15	15,420	-0.10%
2021/04/26	2	63.20	10	66.55	67.90	-8	14,104	-0.06%
2021/04/23	40	62.97	8	63.80	61.80	32	13,310	0.24%
2021/04/22	30	65.72	18	66.24	63.70	12	12,385	0.10%
2021/04/21	91	59.31	298	61.10	61.90	-207	11,585	-1.79%	大賣/鉅額交易
2021/04/20	58	55.71	90	55.25	56.30	-32	10,663	-0.30%
2021/04/19	50	50.00	32	52.03	52.40	18	9,741	0.18%
2021/04/16	4	45.48	156	45.63	47.65	-152	9,682	-1.57%	大賣/鉅額交易
2021/04/15	1	43.10	0	0.00	43.35	1	9,396	0.01%
2021/04/14	24	43.41	1	42.20	44.00	23	9,501	0.24%
2021/04/13	11	44.22	11	43.97	43.00	0	9,410	0.00%
2021/04/12	32	42.50	2	43.75	42.50	30	9,563	0.31%
2021/04/09	5	41.26	13	42.10	41.85	-8	9,633	-0.08%
2021/04/08	1	42.95	2	43.40	42.85	-1	9,609	-0.01%
2021/04/07	53	41.50	2	42.00	42.05	51	9,684	0.53%
2021/04/06	8	42.19	6	42.44	42.05	2	10,351	0.02%
2021/04/01	5	42.17	29	42.37	42.35	-24	10,740	-0.22%
2021/03/31	0	0.00	34.1	40.74	41.30	-34.1	10,602	-0.32%
2021/03/30	8	39.23	6	39.49	39.55	2	10,389	0.02%
2021/03/29	103	38.72	3	38.67	39.40	100	10,483	0.95%	大買/
2021/03/26	1	37.45	0	0.00	37.90	1	11,037	0.01%
2021/03/25	6	37.96	1	37.35	37.35	5	11,832	0.04%
2021/03/24	0	0.00	2	38.90	38.75	-2	12,308	-0.02%
2021/03/23	10	38.66	13	38.48	38.80	-3	12,204	-0.02%
2021/03/22	9.1	38.86	57	39.34	39.00	-47.9	12,070	-0.40%
2021/03/19	2	38.00	5.5	38.49	37.70	-3.5	11,858	-0.03%
2021/03/18	2	38.00	3	37.90	38.00	-1	11,738	-0.01%
2021/03/17	2	37.05	0	0.00	37.65	2	11,566	0.02%
2021/03/16	10	37.54	3	37.42	37.30	7	11,595	0.06%
2021/03/15	1	37.10	2	37.35	37.75	-1	11,624	-0.01%
2021/03/11	16	36.48	36	36.44	36.40	-20	11,654	-0.17%
2021/03/10	2	36.10	5	36.39	36.50	-3	11,607	-0.03%
2021/03/09	1	36.70	0	0.00	36.70	1	11,573	0.01%
2021/03/08	5	37.10	16	36.86	35.50	-11	11,480	-0.10%
2021/03/05	21	35.74	23	35.59	36.00	-2	11,213	-0.02%
2021/03/04	1	35.55	7	35.39	35.85	-6	11,110	-0.05%
2021/03/03	0	0.00	14	34.67	34.70	-14	11,027	-0.13%
2021/03/02	7	34.46	100	34.57	33.60	-93	11,075	-0.84%
2021/02/26	1	34.30	2	34.50	34.65	-1	11,162	-0.01%
2021/02/25	0	0.00	11	34.95	35.00	-11	11,171	-0.10%
2021/02/24	20	34.65	9	34.70	34.55	11	11,196	0.10%
2021/02/23	12	35.25	0	0.00	35.10	12	11,178	0.11%
2021/02/19	23	35.02	3	34.80	35.15	20	11,105	0.18%
2021/02/18	6	34.59	13	34.78	35.25	-7	11,037	-0.06%
2021/02/17	5	32.79	3	32.95	33.15	2	10,811	0.02%
2021/02/05	0	0.00	2	32.05	32.50	-2	10,788	-0.02%
2021/02/03	2	32.60	0	0.00	32.55	2	10,813	0.02%
2021/02/02	3	32.32	8	32.49	33.00	-5	10,856	-0.05%
2021/02/01	0	0.00	1	31.75	32.05	-1	10,888	-0.01%
2021/01/29	4	31.19	5	31.70	31.25	-1	10,869	-0.01%
2021/01/28	1	32.40	0	0.00	32.40	1	10,763	0.01%
2021/01/27	1	33.25	275	33.50	33.05	-274	10,715	-2.56%	大賣/鉅額交易
2021/01/26	12	33.91	2	33.75	33.60	10	10,666	0.09%
2021/01/25	15	34.48	15	34.60	34.30	0	10,635	0.00%
2021/01/22	5	33.50	7	34.23	34.35	-2	10,595	-0.02%
2021/01/21	0	0.00	15.4	34.23	33.50	-15.4	10,546	-0.15%
2021/01/20	2	34.00	0	0.00	33.50	2	10,467	0.02%
2021/01/19	12	34.98	7	35.04	35.25	5	10,383	0.05%
2021/01/18	1	33.70	1	33.20	34.70	0	10,359	0.00%
2021/01/15	11	35.21	19	34.89	34.95	-8	10,260	-0.08%
2021/01/14	22	36.76	3	37.20	36.70	19	10,091	0.19%
2021/01/13	5	36.18	10	36.33	36.00	-5	9,885	-0.05%
2021/01/12	20	36.00	0	0.00	35.55	20	9,816	0.20%
2021/01/11	28	37.78	38	37.89	37.40	-10	9,620	-0.10%
2021/01/08	39	35.49	3	35.60	35.80	36	9,343	0.39%
2021/01/07	18	35.04	7	34.98	34.80	11	9,238	0.12%
2021/01/06	4	36.60	7	36.89	35.75	-3	9,102	-0.03%
2021/01/05	69	37.10	26	37.32	37.15	43	8,961	0.48%
2021/01/04	17	36.80	0	0.00	36.70	17	8,698	0.20%
2020/12/31	21	36.76	13	36.75	36.90	8	8,539	0.09%
2020/12/30	7	35.70	4	36.30	36.95	3	8,477	0.04%
2020/12/29	37	38.23	30	37.35	36.90	7	8,518	0.08%
2020/12/28	21	37.11	20.1	37.09	37.15	0.9	7,947	0.01%
2020/12/25	29	34.85	10	35.12	35.00	19	7,362	0.26%
2020/12/24	8	34.33	3	34.65	34.20	5	7,220	0.07%
2020/12/23	5	33.68	16	33.71	34.65	-11	7,166	-0.15%
2020/12/22	23	36.01	26	36.18	34.35	-3	6,956	-0.04%
2020/12/21	139.1	36.35	53	36.37	36.65	86.1	6,260	1.38%	大買/
2020/12/18	77	33.64	31	33.42	34.00	46	5,401	0.85%
2020/12/17	8	32.29	6	32.34	32.50	2	4,813	0.04%
2020/12/16	19	31.96	4	31.78	32.20	15	4,752	0.32%
2020/12/15	22	32.22	3	32.25	31.60	19	4,656	0.41%
2020/12/14	11	31.77	1	31.15	32.00	10	4,428	0.23%
2020/12/11	15	31.10	4	30.56	30.95	11	4,338	0.25%
2020/12/09	11	31.76	0	0.00	31.70	11	4,213	0.26%
2020/12/08	8	32.27	49	32.52	31.55	-41	4,110	-1.00%
2020/12/07	10	31.30	0	0.00	31.30	10	3,815	0.26%
2020/12/03	1	30.75	0	0.00	30.75	1	3,754	0.03%
2020/12/02	1	31.05	0	0.00	30.90	1	3,783	0.03%
2020/12/01	12.8	31.21	0	0.00	30.95	12.8	3,768	0.34%
2020/11/30	0	0.00	1	31.25	31.40	-1	3,783	-0.03%
2020/11/27	19	31.73	11	31.88	32.00	8	3,709	0.22%
2020/11/26	5	31.55	5	31.48	31.55	0	3,637	0.00%
2020/11/25	11	31.05	7	31.15	31.05	4	3,586	0.11%
2020/11/24	10	30.45	4	30.38	30.55	6	3,449	0.17%
2020/11/23	10	30.20	0	0.00	30.30	10	3,411	0.29%
2020/11/19	13	30.04	0	0.00	30.00	13	3,364	0.39%
2020/11/18	10	30.05	1	30.05	30.05	9	3,337	0.27%
2020/11/16	10	29.50	0	0.00	29.35	10	3,277	0.31%
2020/11/11	10	29.50	0	0.00	29.75	10	3,267	0.31%
2020/11/10	0	0.00	1	29.60	29.15	-1	3,240	-0.03%
2020/11/09	11	29.27	0	0.00	28.70	11	3,173	0.35%
2020/11/02	2	28.98	0	0.00	28.80	2	3,205	0.06%
2020/10/27	1	29.75	0	0.00	29.70	1	3,138	0.03%
2020/10/26	12	30.14	0	0.00	30.10	12	3,122	0.38%
2020/10/23	2	29.50	1	29.45	29.50	1	3,061	0.03%
2020/10/19	2	29.05	0	0.00	29.00	2	3,042	0.07%
2020/10/16	25	29.05	0	0.00	29.20	25	3,014	0.83%
2020/10/14	14	29.56	0	0.00	29.50	14	2,865	0.49%
2020/10/13	1	30.50	0	0.00	29.85	1	2,778	0.04%
2020/10/12	20	31.20	4	30.70	30.00	16	2,713	0.59%
2020/10/08	12	31.38	0	0.00	31.00	12	2,643	0.45%
2020/10/07	33	32.07	0	0.00	32.00	33	2,543	1.30%
2020/10/06	31	32.27	3	32.75	32.75	28	2,420	1.16%
2020/10/05	0	0.00	82	31.32	32.90	-82	2,163	-3.79%
2020/09/30	12	30.00	0	0.00	29.95	12	1,906	0.63%
2020/09/29	0	0.00	1	30.60	29.95	-1	1,922	-0.05%
2020/09/28	0	0.00	1	30.20	30.05	-1	1,914	-0.05%
2020/09/25	0	0.00	0.1	28.60	28.55	-0.1	1,851	0.00%
2020/09/24	0	0.00	15	27.95	28.00	-15	1,862	-0.81%
2020/09/22	16	28.75	0	0.00	28.70	16	1,927	0.83%
2020/09/16	60	29.13	0	0.00	29.20	60	2,019	2.97%
2020/09/15	1	29.30	0	0.00	29.40	1	2,035	0.05%
2020/09/11	100	29.84	0	0.00	29.60	100	2,106	4.75%
2020/09/10	20	30.10	0	0.00	30.10	20	2,118	0.94%
2020/09/09	0	0.00	145	30.43	30.45	-145	2,134	-6.79%	大賣/鉅額交易
2020/09/08	1	30.95	25	30.80	30.70	-24	2,133	-1.13%
2020/09/07	2	30.75	20	31.18	31.25	-18	2,109	-0.85%
2020/09/04	0	0.00	1	30.00	30.40	-1	2,081	-0.05%
2020/09/03	20	30.50	5	30.54	30.45	15	2,084	0.72%
2020/09/02	100	29.72	0	0.00	29.70	100	2,067	4.84%
2020/09/01	64	29.91	11	30.34	29.70	53	2,100	2.52%
2020/08/31	6	29.85	0	0.00	30.00	6	2,144	0.28%
2020/08/28	40	29.35	0	0.00	29.30	40	2,145	1.86%
2020/08/26	40	29.73	0	0.00	29.80	40	2,184	1.83%
2020/08/25	10	29.65	0	0.00	29.70	10	2,186	0.46%
2020/08/20	1	28.80	0	0.00	28.75	1	2,191	0.05%
2020/08/19	10	29.65	1	29.70	29.75	9	2,195	0.41%
2020/08/18	40	29.91	0	0.00	29.65	40	2,198	1.82%
2020/08/17	20	30.00	0	0.00	29.90	20	2,194	0.91%
2020/08/13	0	0.00	1	29.20	29.20	-1	2,179	-0.05%
2020/08/12	0	0.00	46	29.50	29.05	-46	2,193	-2.10%
2020/08/11	20	30.00	2	29.65	29.80	18	2,177	0.83%
2020/08/10	0	0.00	3	29.20	29.50	-3	2,128	-0.14%
2020/08/07	50	28.05	0	0.00	27.85	50	2,083	2.40%
2020/08/06	91	28.05	0	0.00	27.95	91	2,096	4.34%
2020/08/04	1	27.40	2	27.30	27.30	-1	2,124	-0.05%
2020/08/03	151	27.34	0	0.00	27.30	151	2,168	6.96%	大買/鉅額交易
2020/07/31	5	27.51	120	27.47	27.75	-115	2,174	-5.29%	大賣/鉅額交易
2020/07/30	4	27.00	0	0.00	27.30	4	2,198	0.18%
2020/07/28	2	26.63	0	0.00	26.35	2	2,246	0.09%
2020/07/27	3	27.33	0	0.00	27.25	3	2,280	0.13%
2020/07/24	10	28.00	0	0.00	28.00	10	2,311	0.43%
2020/07/21	0	0.00	3	29.10	29.15	-3	2,358	-0.13%
2020/07/20	1	28.60	0	0.00	28.80	1	2,394	0.04%
2020/07/14	1	28.60	0	0.00	28.55	1	2,576	0.04%
2020/07/10	1	29.00	2	29.00	28.95	-1	2,632	-0.04%
2020/07/07	1	30.70	15	30.45	30.45	-14	2,586	-0.54%
2020/07/06	1	30.15	0	0.00	30.10	1	2,550	0.04%
2020/07/03	0	0.00	50	29.96	29.80	-50	2,557	-1.95%
2020/07/02	0	0.00	1	29.60	29.60	-1	2,557	-0.04%
2020/06/30	52	31.18	0	0.00	31.30	52	2,488	2.09%
2020/06/29	0	0.00	1	30.85	30.90	-1	2,444	-0.04%
2020/06/24	0	0.00	100	31.01	31.00	-100	2,393	-4.18%
2020/06/23	0	0.00	6	30.90	30.90	-6	2,395	-0.25%
2020/06/22	1	30.90	0	0.00	30.85	1	2,401	0.04%
2020/06/19	2	31.50	1	31.45	30.90	1	2,397	0.04%
2020/06/18	0	0.00	1	31.20	31.05	-1	2,371	-0.04%
2020/06/12	1	30.00	0	0.00	30.40	1	2,415	0.04%
2020/06/11	102	30.21	0	0.00	30.10	102	2,429	4.20%	大買/鉅額交易
2020/06/10	1	31.50	0	0.00	31.00	1	2,408	0.04%
2020/06/08	5	31.45	0	0.00	31.35	5	2,366	0.21%
2020/06/05	0	0.00	2	32.05	32.05	-2	2,369	-0.08%
2020/06/03	0	0.00	1	30.50	30.60	-1	2,321	-0.04%
2020/06/02	0	0.00	2	30.00	30.00	-2	2,306	-0.09%
2020/05/26	3	29.47	2	29.40	29.50	1	2,320	0.04%
2020/05/15	4	28.08	0	0.00	28.00	4	2,242	0.18%
2020/05/12	12	28.57	1	28.50	28.55	11	2,290	0.48%
2020/05/07	5	29.20	0	0.00	29.30	5	2,257	0.22%
2020/05/05	5	29.05	40	28.99	29.05	-35	2,253	-1.55%
2020/05/04	1	29.00	0	0.00	28.90	1	2,251	0.04%
2020/04/30	28	29.47	17	29.53	29.55	11	2,225	0.49%
2020/04/29	52	29.49	60	29.40	29.25	-8	2,190	-0.37%
2020/04/28	10	28.75	0	0.00	28.95	10	2,141	0.47%
2020/04/27	10	28.65	0	0.00	28.50	10	2,132	0.47%
2020/04/24	17	28.50	0	0.00	28.40	17	2,097	0.81%
2020/04/22	0	0.00	10	28.10	28.20	-10	2,037	-0.49%
2020/04/21	10	28.65	0	0.00	28.45	10	2,010	0.50%
2020/04/17	3	28.30	1	28.55	28.40	2	1,875	0.11%
2020/04/14	2	27.65	2	27.65	28.00	0	1,789	0.00%
2020/04/10	21	27.57	0	0.00	27.70	21	1,777	1.18%
2020/04/08	1	27.00	0	0.00	27.10	1	1,755	0.06%
2020/04/07	0	0.00	1	26.85	26.75	-1	1,737	-0.06%
2020/04/01	15	26.40	0	0.00	26.55	15	1,706	0.88%
2020/03/31	15	25.85	0	0.00	26.00	15	1,690	0.89%
2020/03/30	1	24.90	0	0.00	25.50	1	1,674	0.06%
2020/03/27	0	0.00	4	25.65	25.55	-4	1,672	-0.24%
2020/03/26	10	24.80	0	0.00	25.45	10	1,650	0.61%
2020/03/25	0	0.00	1	24.95	24.80	-1	1,641	-0.06%
2020/03/24	12	24.24	0	0.00	23.95	12	1,621	0.74%
2020/03/23	61	23.40	0	0.00	23.50	61	1,597	3.82%
2020/03/20	2	23.33	0	0.00	24.00	2	1,589	0.13%
2020/03/19	7	23.36	2	23.00	22.45	5	1,547	0.32%
2020/03/17	3	25.17	0	0.00	25.00	3	1,440	0.21%
2020/03/16	1	26.00	0	0.00	26.00	1	1,402	0.07%
2020/03/13	4	26.10	0	0.00	27.15	4	1,373	0.29%
2020/03/11	20	28.93	21	28.74	28.85	-1	1,294	-0.08%
2020/03/10	0	0.00	2	27.60	27.85	-2	1,260	-0.16%
2020/03/09	3	28.02	0	0.00	28.00	3	1,233	0.24%
2020/03/06	1	28.70	2	28.70	28.70	-1	1,228	-0.08%
2020/03/05	1	29.10	0	0.00	29.10	1	1,217	0.08%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/02/27	2	29.20	1	29.25	29.30	1	1,186	0.08%
2020/02/14	10	29.50	0	0.00	29.40	10	1,148	0.87%
2020/02/13	2	29.95	2	29.65	29.55	0	1,118	0.00%
2020/02/12	3	29.47	0	0.00	29.45	3	1,108	0.27%
2020/02/10	1	29.50	30	29.40	29.35	-29	1,101	-2.63%
2020/02/07	0	0.00	1	30.15	29.80	-1	1,096	-0.09%
2020/02/06	1	30.30	0	0.00	30.20	1	1,109	0.09%
2020/02/03	3	29.98	2	30.25	30.10	1	1,094	0.09%
2020/01/31	11	30.76	0	0.00	30.75	11	1,090	1.01%
2020/01/30	4	30.58	32	30.60	30.30	-28	1,101	-2.54%
2020/01/16	1	32.15	0	0.00	32.20	1	1,112	0.09%
2020/01/08	0	0.00	3	32.50	32.35	-3	1,266	-0.24%
2020/01/07	1	32.70	0	0.00	32.75	1	1,302	0.08%
2019/12/30	1	33.05	3	33.10	33.05	-2	1,506	-0.13%
2019/12/27	2	33.18	0	0.00	33.10	2	1,531	0.13%
2019/12/26	1	33.20	0	0.00	33.15	1	1,549	0.06%
2019/12/25	1	33.20	0	0.00	33.40	1	1,577	0.06%
2019/12/24	1	33.35	0	0.00	33.20	1	1,603	0.06%
2019/12/23	11	33.51	0	0.00	33.70	11	1,630	0.67%
2019/12/20	9	33.85	1	33.90	34.00	8	1,664	0.48%
2019/12/19	10	33.50	3	33.67	33.80	7	1,665	0.42%
2019/12/18	2	33.80	3	33.68	33.80	-1	1,711	-0.06%
2019/12/16	4	33.08	0	0.00	33.10	4	1,773	0.23%
2019/12/12	1	33.25	0	0.00	33.35	1	1,780	0.06%
2019/12/11	2	33.58	0	0.00	33.45	2	1,783	0.11%
2019/12/10	0	0.00	4	33.80	33.75	-4	1,798	-0.22%
2019/12/09	10	33.85	0	0.00	33.75	10	1,807	0.55%
2019/12/06	0	0.00	1	34.00	34.05	-1	1,842	-0.05%
2019/12/04	1	34.10	0	0.00	34.35	1	1,886	0.05%
2019/12/03	1	33.65	3	34.20	34.35	-2	1,899	-0.11%
2019/12/02	2	33.63	1	33.65	33.50	1	1,911	0.05%
2019/11/27	1	33.75	2	34.05	33.85	-1	2,075	-0.05%
2019/11/26	1	33.80	5	33.85	34.00	-4	2,131	-0.19%
2019/11/25	0	0.00	5	33.50	33.60	-5	2,136	-0.23%
2019/11/19	1	32.75	0	0.00	32.80	1	2,172	0.05%
2019/11/18	0.1	32.85	0	0.00	32.95	0.1	2,188	0.01%
2019/11/15	1	32.70	0	0.00	32.70	1	2,212	0.05%
2019/11/14	1	33.00	0.1	32.80	32.65	0.9	2,236	0.04%
2019/11/13	1	32.85	0	0.00	32.95	1	2,263	0.04%
2019/11/12	4	32.96	0	0.00	33.05	4	2,283	0.18%
2019/11/11	3	33.10	1	33.10	33.05	2	2,315	0.09%
2019/11/08	2	33.55	0	0.00	33.60	2	2,321	0.09%
2019/11/07	1	33.80	4	33.83	33.80	-3	2,336	-0.13%
2019/11/05	2	33.70	1	34.40	34.40	1	2,362	0.04%
2019/11/01	2	33.68	0	0.00	33.65	2	2,380	0.08%
2019/10/30	0	0.00	3	34.40	34.40	-3	2,439	-0.12%
2019/10/28	0	0.00	2	33.90	33.95	-2	2,459	-0.08%
2019/10/24	0	0.00	1	33.85	33.95	-1	2,555	-0.04%
2019/10/23	4	33.56	0	0.00	33.50	4	2,635	0.15%
2019/10/21	0	0.00	2	33.90	33.95	-2	2,878	-0.07%
2019/10/18	1	33.10	0	0.00	33.85	1	3,136	0.03%
2019/10/16	1	33.50	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	0	0.00	5	34.70	34.90	-5	3,297	-0.15%
2019/10/09	0	0.00	11	33.51	33.55	-11	3,220	-0.34%
2019/10/04	1	32.80	0	0.00	32.85	1	3,138	0.03%
2019/10/02	15	33.25	0	0.00	33.20	15	3,129	0.48%
2019/10/01	1	33.10	0	0.00	33.15	1	3,124	0.03%
2019/09/27	0	0.00	10	33.70	33.55	-10	3,110	-0.32%
2019/09/26	2	33.65	0	0.00	33.70	2	3,103	0.06%
2019/09/25	0	0.00	11	33.38	34.25	-11	3,088	-0.36%
2019/09/24	10	32.85	0	0.00	33.05	10	3,064	0.33%
2019/09/23	1	33.00	0	0.00	33.05	1	3,055	0.03%
2019/09/20	5	33.68	0	0.00	33.60	5	3,021	0.17%
2019/09/19	2	34.05	0	0.00	34.00	2	2,976	0.07%
2019/09/18	0	0.00	10	34.40	34.55	-10	2,957	-0.34%
2019/09/17	0	0.00	2	34.65	34.70	-2	2,967	-0.07%
2019/09/16	0	0.00	14	34.57	34.65	-14	2,979	-0.47%
2019/09/12	0	0.00	8	34.55	34.85	-8	2,978	-0.27%
2019/09/11	0	0.00	12	34.61	34.35	-12	2,959	-0.41%
2019/09/06	1	35.25	0	0.00	35.00	1	2,906	0.03%
2019/09/05	10	35.80	0	0.00	35.80	10	2,863	0.35%
2019/09/04	1	36.60	1	36.00	35.90	0	2,835	0.00%
2019/09/03	2	36.80	6	36.20	36.25	-4	2,792	-0.14%
2019/09/02	1	35.90	2	35.30	35.90	-1	2,702	-0.04%
2019/08/29	0	0.00	4	34.75	34.60	-4	2,605	-0.15%
2019/08/23	0	0.00	4	33.43	33.50	-4	2,488	-0.16%
2019/08/22	1	32.60	0	0.00	33.00	1	2,470	0.04%
2019/08/20	0	0.00	15	32.97	33.25	-15	2,420	-0.62%
2019/08/19	11	33.20	0	0.00	33.20	11	2,389	0.46%
2019/08/14	15	31.27	0	0.00	31.70	15	2,284	0.66%
2019/08/13	32	31.70	1	31.70	31.70	31	2,239	1.38%
2019/08/12	1	32.50	0	0.00	32.30	1	2,211	0.05%
2019/08/08	2	32.60	0	0.00	32.50	2	2,186	0.09%
2019/08/06	1	33.25	0	0.00	33.15	1	2,128	0.05%
2019/08/05	1	34.15	2	34.18	33.90	-1	2,093	-0.05%
2019/07/31	0	0.00	2	34.90	35.00	-2	2,010	-0.10%
2019/07/25	0	0.00	12	35.37	35.85	-12	1,899	-0.63%
2019/07/24	2	36.85	1	35.90	35.75	1	1,811	0.06%
2019/07/23	2	37.18	9	37.34	37.40	-7	1,674	-0.42%
2019/07/22	1	38.50	3	38.47	38.30	-2	1,520	-0.13%
2019/07/19	0	0.00	16	36.41	36.65	-16	1,258	-1.27%
2019/07/18	2	35.40	2	35.40	35.10	0	1,151	0.00%
2019/07/16	1	33.80	26	34.03	33.95	-25	994	-2.51%
2019/07/15	0	0.00	5	33.15	33.15	-5	973	-0.51%
2019/07/11	1	33.15	2	33.28	33.15	-1	974	-0.10%
2019/07/04	0	0.00	2	34.63	34.60	-2	905	-0.22%
2019/07/03	0	0.00	9	33.97	34.10	-9	896	-1.00%
2019/07/02	0	0.00	5	33.85	33.80	-5	895	-0.56%
2019/06/28	2	33.30	0	0.00	33.45	2	868	0.23%
2019/06/27	1	33.15	0	0.00	33.25	1	871	0.11%
2019/06/25	2	32.98	0	0.00	32.95	2	858	0.23%
2019/06/19	1	31.80	2	32.15	32.10	-1	813	-0.12%
2019/06/18	1	32.00	0	0.00	32.05	1	813	0.12%
2019/06/14	51	31.80	0	0.00	31.75	51	835	6.11%
2019/06/05	0	0.00	1	31.45	31.20	-1	864	-0.12%
2019/05/17	2	30.45	0	0.00	30.35	2	1,034	0.19%
2019/05/10	12	30.58	0	0.00	30.60	12	1,173	1.02%
2019/05/09	1	31.10	0	0.00	31.20	1	1,166	0.09%
2019/05/08	0	0.00	15	31.50	31.75	-15	1,182	-1.27%
2019/05/07	1	32.00	5	32.20	32.00	-4	1,187	-0.34%
2019/05/06	0	0.00	1	32.20	32.00	-1	1,183	-0.08%
2019/05/03	4	32.79	0	0.00	32.65	4	1,168	0.34%
2019/05/02	4	32.83	0	0.00	32.55	4	1,162	0.34%
2019/04/30	0	0.00	7	32.25	32.30	-7	1,140	-0.61%
2019/04/25	0	0.00	3	32.05	32.10	-3	1,142	-0.26%
2019/04/17	3	31.07	0	0.00	31.20	3	1,114	0.27%
2019/04/08	0	0.00	1.6	31.20	31.50	-1.6	1,100	-0.15%
2019/04/01	5	31.20	0	0.00	30.90	5	1,096	0.46%
2019/03/29	0	0.00	1	30.80	31.05	-1	1,083	-0.09%
2019/03/27	3	30.55	0	0.00	30.40	3	1,092	0.27%
2019/03/26	1	30.40	8	30.45	30.45	-7	1,099	-0.64%
2019/03/25	0	0.00	2	30.30	30.40	-2	1,108	-0.18%
2019/03/22	0	0.00	5	30.80	30.80	-5	1,116	-0.45%
2019/03/21	0	0.00	3	30.75	30.65	-3	1,120	-0.27%
2019/03/20	0	0.00	2	30.60	30.70	-2	1,121	-0.18%
2019/03/15	10	30.00	0	0.00	30.00	10	1,112	0.90%
2019/03/14	0	0.00	5	30.10	29.90	-5	1,120	-0.45%
2019/03/11	4	29.83	0	0.00	29.80	4	1,191	0.34%
2019/03/08	0	0.00	1	30.05	30.10	-1	1,211	-0.08%
2019/03/07	0	0.00	10	30.35	30.30	-10	1,252	-0.80%
2019/03/04	0	0.00	8	30.80	30.80	-8	1,327	-0.60%
2019/02/27	0	0.00	16	30.77	30.75	-16	1,318	-1.21%
2019/02/20	0	0.00	1	30.10	30.40	-1	1,312	-0.08%
2019/02/18	15	29.72	0	0.00	29.80	15	1,322	1.13%
2019/02/15	1	29.50	1	29.65	29.55	0	1,335	0.00%
2019/02/14	20	29.46	0	0.00	29.60	20	1,360	1.47%
2019/02/11	13	29.65	0	0.00	29.45	13	1,352	0.96%
2019/01/30	5	30.25	10	30.30	30.40	-5	1,315	-0.38%
2019/01/29	1	30.00	0	0.00	30.40	1	1,302	0.08%
2019/01/28	3	30.43	0	0.00	30.65	3	1,291	0.23%
2019/01/23	1	30.60	0	0.00	30.55	1	1,484	0.07%
2019/01/22	3	30.98	0	0.00	30.90	3	1,507	0.20%
2019/01/15	0	0.00	2	31.00	31.20	-2	1,714	-0.12%
2019/01/14	3	31.02	1	31.05	31.05	2	1,761	0.11%
2019/01/10	2	31.80	1	32.30	31.80	1	1,825	0.05%
2019/01/09	1	31.55	35	31.72	31.80	-34	1,879	-1.81%
2019/01/08	2	31.63	0	0.00	31.55	2	2,019	0.10%
2019/01/07	0	0.00	10	31.70	31.75	-10	2,264	-0.44%
2019/01/04	1	31.30	0	0.00	31.50	1	2,376	0.04%
2019/01/02	2	31.83	1	32.45	31.50	1	2,637	0.04%
2018/12/28	0	0.00	10	31.95	32.25	-10	2,672	-0.37%
2018/12/27	1	31.10	0	0.00	31.00	1	2,677	0.04%
2018/12/26	1	30.85	0	0.00	30.70	1	2,724	0.04%
2018/12/25	5	30.75	0	0.00	30.90	5	2,784	0.18%
2018/12/24	0	0.00	2	31.25	31.20	-2	2,819	-0.07%
2018/12/22	1	31.20	0	0.00	31.40	1	2,838	0.04%
2018/12/21	2	31.40	1	31.30	31.25	1	2,855	0.04%
2018/12/20	2	31.90	2	32.05	32.00	0	2,850	0.00%
2018/12/18	10	32.70	0	0.00	32.40	10	2,876	0.35%
2018/12/17	5	33.10	0	0.00	32.80	5	2,886	0.17%
2018/12/14	1	32.00	0	0.00	32.55	1	2,873	0.03%
2018/12/12	0	0.00	5	32.30	32.30	-5	2,869	-0.17%
2018/12/10	0	0.00	23	31.75	31.50	-23	2,857	-0.80%
2018/12/05	10	31.25	30	31.62	31.60	-20	2,863	-0.70%
2018/12/04	6	32.78	16	32.88	31.95	-10	2,855	-0.35%
2018/12/03	123	32.60	5	32.80	32.55	118	2,812	4.20%	大買/鉅額交易
2018/11/30	1	32.00	0	0.00	32.00	1	2,785	0.04%
2018/11/29	11	31.26	28	31.43	31.25	-17	2,754	-0.62%
2018/11/28	9	31.14	0	0.00	31.20	9	2,746	0.33%
2018/11/23	1	29.60	1	29.60	29.70	0	2,727	0.00%
2018/11/20	3	30.25	0	0.00	30.15	3	2,728	0.11%
2018/11/15	1	29.70	0	0.00	29.70	1	2,769	0.04%
2018/11/14	3	30.55	9	30.73	30.75	-6	2,736	-0.22%
2018/11/09	65	30.03	0	0.00	29.95	65	2,719	2.39%
2018/11/08	3	30.70	0	0.00	30.50	3	2,760	0.11%
2018/11/06	5	31.15	0	0.00	31.10	5	2,768	0.18%
2018/11/02	1	31.05	2	31.55	31.25	-1	2,787	-0.04%
2018/11/01	3	31.93	3	31.20	31.10	0	2,746	0.00%
2018/10/30	13	31.58	0	0.00	32.05	13	2,763	0.47%
2018/10/29	3	31.48	1	32.20	31.70	2	2,740	0.07%
2018/10/26	2	32.90	0	0.00	33.00	2	2,717	0.07%
2018/10/25	2	33.50	0	0.00	33.50	2	2,714	0.07%
2018/10/23	0	0.00	18	35.28	35.35	-18	2,699	-0.67%
2018/10/22	2	35.40	13	35.46	35.50	-11	2,672	-0.41%
2018/10/18	2	36.40	0	0.00	36.15	2	2,619	0.08%
2018/10/16	2	37.40	0	0.00	36.90	2	2,524	0.08%
2018/10/15	29	38.13	15	38.52	38.25	14	2,375	0.59%
2018/10/12	0	0.00	34	36.15	37.30	-34	2,132	-1.59%
2018/10/11	0	0.00	6	36.24	36.10	-6	2,034	-0.29%
2018/10/09	3	36.35	1	36.65	36.90	2	1,900	0.11%
2018/10/05	0	0.00	2	35.08	35.15	-2	1,773	-0.11%
2018/10/02	0	0.00	1	35.75	35.70	-1	1,690	-0.06%
2018/09/28	0	0.00	1	35.10	35.10	-1	1,714	-0.06%
2018/09/27	5	34.80	0	0.00	34.95	5	1,708	0.29%
2018/09/26	1	34.35	25	34.85	34.35	-24	1,695	-1.42%
2018/09/21	0	0.00	2	34.00	34.05	-2	1,663	-0.12%
2018/09/18	0	0.00	1	33.65	33.50	-1	1,652	-0.06%
2018/08/31	5	33.70	0	0.00	34.15	5	1,554	0.32%
2018/08/30	5	34.00	0	0.00	34.10	5	1,548	0.32%
2018/08/29	15	34.15	0	0.00	34.10	15	1,546	0.97%
2018/08/28	2	34.40	0	0.00	34.35	2	1,532	0.13%
2018/08/22	1	35.40	6	35.35	35.15	-5	1,455	-0.34%
2018/08/15	0	0.00	14	34.71	34.90	-14	1,377	-1.02%
2018/08/14	0	0.00	2	34.05	34.20	-2	1,315	-0.15%
2018/08/13	3	32.73	0	0.00	32.60	3	1,294	0.23%
2018/08/08	0	0.00	3	34.42	34.85	-3	1,284	-0.23%
2018/08/07	20	34.99	12	35.01	34.35	8	1,258	0.64%
2018/08/02	0	0.00	2	33.00	33.00	-2	1,106	-0.18%
2018/07/30	3	31.78	0	0.00	31.50	3	1,036	0.29%
2018/07/27	3	32.18	0.2	32.30	32.20	2.8	994	0.28%
2018/07/26	1	32.40	36	32.26	32.35	-35	960	-3.64%
2018/07/25	2	31.70	0	0.00	31.40	2	952	0.21%
2018/07/24	3	31.95	5	31.95	31.80	-2	983	-0.20%
2018/07/20	3	30.37	0	0.00	30.45	3	991	0.30%
2018/07/18	10	30.50	0	0.00	30.80	10	1,034	0.97%
2018/07/17	0	0.00	2	30.50	30.50	-2	1,039	-0.19%
2018/07/13	6	29.70	0	0.00	29.90	6	1,052	0.57%
2018/07/06	1	29.80	4	30.38	30.00	-3	989	-0.30%
2018/07/02	10	32.18	0	0.00	32.15	10	965	1.04%
2018/06/29	30	31.62	0	0.00	33.50	30	966	3.10%
2018/06/28	1	31.80	0	0.00	31.60	1	955	0.10%
2018/06/22	1	33.00	0	0.00	32.70	1	988	0.10%
2018/06/21	0	0.00	10	33.30	33.20	-10	992	-1.01%
2018/06/14	0	0.00	10	33.65	33.55	-10	1,052	-0.95%
2018/06/13	10	33.85	0	0.00	33.75	10	1,083	0.92%
2018/06/11	12	34.17	1	34.10	33.95	11	1,145	0.96%
2018/06/07	1	33.80	0	0.00	33.95	1	1,160	0.09%
2018/06/06	1	33.80	0	0.00	33.80	1	1,182	0.08%
2018/06/01	3	33.73	0	0.00	33.65	3	1,246	0.24%
2018/05/29	1	33.35	0	0.00	33.30	1	1,318	0.08%
2018/05/22	1	34.25	0	0.00	33.85	1	1,460	0.07%
2018/05/21	0	0.00	2	33.45	33.55	-2	1,486	-0.13%
2018/05/18	0	0.00	3	33.50	33.50	-3	1,502	-0.20%
2018/05/16	3	34.22	2	34.25	34.20	1	1,508	0.07%
2018/05/08	0	0.00	1	35.00	35.15	-1	1,791	-0.06%
2018/05/03	0	0.00	4	35.38	35.35	-4	1,816	-0.22%
2018/05/02	4	35.35	0	0.00	35.45	4	1,836	0.22%
2018/04/30	2	35.80	5	35.98	36.40	-3	1,834	-0.16%
2018/04/27	1	35.50	0	0.00	35.35	1	1,799	0.06%
2018/04/26	3	35.68	4	35.53	35.60	-1	1,829	-0.05%
2018/04/25	2	35.60	1	35.15	35.15	1	1,814	0.06%
2018/04/03	10	35.00	0	0.00	34.75	10	2,256	0.44%
2018/04/02	0	0.00	2.2	35.09	35.20	-2.2	2,266	-0.10%
2018/03/26	0	0.00	10	34.65	34.70	-10	2,313	-0.43%
2018/03/23	6	34.81	0	0.00	34.95	6	2,304	0.26%
2018/03/22	2	35.90	10	35.90	35.70	-8	2,286	-0.35%
2018/03/21	12	36.08	0	0.00	36.10	12	2,306	0.52%
2018/03/20	3	36.27	0	0.00	36.20	3	2,344	0.13%
2018/03/19	1	37.00	0	0.00	36.65	1	2,352	0.04%
2018/03/16	8	36.43	0	0.00	37.60	8	2,329	0.34%
2018/03/15	6	36.83	0	0.00	36.95	6	2,310	0.26%
2018/03/14	1	36.60	0	0.00	37.15	1	2,332	0.04%
2018/03/09	1	35.90	0	0.00	36.20	1	2,461	0.04%
2018/03/08	1	37.05	0	0.00	36.40	1	2,599	0.04%
2018/03/05	0	0.00	2	38.25	37.75	-2	2,827	-0.07%
2018/02/23	1	37.35	0	0.00	37.50	1	2,721	0.04%
2018/02/22	0	0.00	11	36.73	37.35	-11	2,684	-0.41%
2018/02/21	0	0.00	2	36.80	36.30	-2	2,648	-0.08%
2018/02/06	7	35.23	0	0.00	34.65	7	2,558	0.27%
2018/02/05	1	36.90	0	0.00	37.10	1	2,494	0.04%
2018/02/01	11	38.62	3	39.37	38.50	8	2,464	0.32%
2018/01/25	0	0.00	10	37.95	38.00	-10	2,302	-0.43%
2018/01/22	2	37.00	1	36.90	36.85	1	2,288	0.04%
2018/01/15	10	38.33	5	38.40	38.50	5	2,338	0.21%
2018/01/11	0	0.00	3	39.03	39.25	-3	2,347	-0.13%
2018/01/10	0	0.00	12	38.82	38.50	-12	2,240	-0.54%
2018/01/05	0	0.00	5.4	37.57	37.80	-5.4	2,108	-0.25%
2018/01/03	1	36.60	0	0.00	37.00	1	2,069	0.05%
2018/01/02	8	37.04	0	0.00	37.30	8	2,055	0.39%