裕民 (2606)-富邦-板橋券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
61.0
漲跌
▼0.2
漲幅
-0.33%
成交量
4,036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(已收盤)

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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7.5	61.02	2	60.95	61.00	5.5	4,571	0.12%
2024/11/21	8	60.96	35.1	61.27	61.20	-27.1	4,525	-0.60%
2024/11/20	7.2	60.44	3.2	60.64	60.20	4	4,464	0.09%
2024/11/19	7	59.80	8.1	60.14	60.70	-1.1	4,392	-0.03%
2024/11/18	2	60.35	15	60.87	60.30	-13	4,304	-0.30%
2024/11/15	5	60.84	41	60.71	60.50	-36	4,235	-0.85%
2024/11/14	32	60.28	41.3	60.20	60.50	-9.3	4,141	-0.22%
2024/11/13	23	59.81	29.2	59.75	59.50	-6.2	4,025	-0.15%
2024/11/12	13	58.95	12	58.86	58.70	1	3,924	0.03%
2024/11/11	18	58.79	26.1	58.87	58.90	-8.1	3,858	-0.21%
2024/11/08	1	57.90	11.2	57.63	56.70	-10.2	3,730	-0.27%
2024/11/07	0	0.00	12	56.29	57.00	-12	3,747	-0.32%
2024/11/06	0	57.20	26.9	57.18	57.00	-26.9	3,740	-0.72%
2024/11/05	5.2	56.72	6.5	56.98	56.70	-1.3	3,759	-0.03%
2024/11/04	3	56.57	15	56.45	56.50	-12	3,748	-0.32%
2024/11/01	6	56.03	16.5	56.40	56.20	-10.5	3,813	-0.28%
2024/10/30	12	55.47	4	55.95	55.70	8	3,758	0.21%
2024/10/29	1	55.10	3	55.20	54.60	-2	3,755	-0.05%
2024/10/28	1	55.20	2	55.50	55.20	-1	3,766	-0.03%
2024/10/25	1	54.90	6.2	55.34	55.40	-5.2	3,785	-0.14%
2024/10/24	1	53.70	1	54.50	54.30	0	3,767	0.00%
2024/10/22	4	55.15	4	55.13	55.10	0	3,768	0.00%
2024/10/21	0.6	55.30	2.1	55.30	55.30	-1.5	3,812	-0.04%
2024/10/18	1.1	54.00	49	54.46	54.30	-47.9	3,893	-1.23%
2024/10/17	1.2	54.87	1	54.70	54.60	0.2	3,913	0.01%
2024/10/16	0	0.00	12	54.86	54.90	-12	3,953	-0.30%
2024/10/15	3	55.00	1	55.00	54.50	2	3,994	0.05%
2024/10/14	1	54.40	1	54.40	54.50	0	4,058	0.00%
2024/10/11	0	0.00	3	54.57	54.10	-3	4,130	-0.07%
2024/10/09	24	54.37	3	54.40	53.80	21	4,183	0.50%
2024/10/08	4	55.53	22.2	56.09	55.60	-18.2	4,231	-0.43%
2024/10/07	2	54.70	3	55.23	55.30	-1	4,281	-0.02%
2024/10/04	10	55.09	7	55.53	55.80	3	4,460	0.07%
2024/10/01	44.3	56.56	138.2	56.23	56.60	-93.9	4,451	-2.11%	大賣/
2024/09/30	43.2	56.35	74.1	56.06	55.80	-30.9	4,477	-0.69%
2024/09/27	119	54.91	75.1	55.44	55.60	43.9	4,435	0.99%	大買/
2024/09/26	20.3	53.51	37	54.13	53.40	-16.7	4,461	-0.38%
2024/09/25	11.2	53.50	14	53.71	53.80	-2.9	4,462	-0.06%
2024/09/24	9	53.21	24	53.23	52.80	-15	4,460	-0.34%
2024/09/23	0	52.30	1	52.40	52.50	-1	4,637	-0.02%
2024/09/20	13.2	52.37	0.2	52.00	52.20	13	4,768	0.27%
2024/09/19	0.5	52.20	0	0.00	52.00	0.5	4,943	0.01%
2024/09/18	1	52.30	2	52.05	51.70	-1	5,026	-0.02%
2024/09/16	1	51.60	1	51.60	51.80	0	5,119	0.00%
2024/09/13	0	0.00	11	51.73	51.60	-11	5,165	-0.21%
2024/09/12	1	51.40	12	51.38	51.20	-11	5,253	-0.21%
2024/09/11	15	50.79	1	50.70	50.90	14	5,303	0.26%
2024/09/10	38	51.10	5	50.48	50.20	33	5,391	0.61%
2024/09/09	28	51.04	12	51.15	51.50	16	5,594	0.29%
2024/09/05	7	52.44	6	52.05	51.80	1	6,116	0.02%
2024/09/04	24.3	51.66	11	51.91	52.00	13.3	6,408	0.21%
2024/09/03	18	53.62	0	0.00	53.10	18	6,580	0.27%
2024/09/02	1	53.90	0	0.00	53.50	1	6,735	0.02%
2024/08/30	22	54.49	21	54.44	54.70	1	6,905	0.01%
2024/08/29	0	53.20	3	53.67	53.90	-3	6,912	-0.04%
2024/08/28	1.1	53.20	0	0.00	53.30	1.1	7,000	0.02%
2024/08/27	0.1	53.40	2	53.30	53.50	-2	7,189	-0.03%
2024/08/26	6	54.27	18	54.14	54.00	-12	7,271	-0.17%
2024/08/23	11	52.64	2	52.85	53.00	9	7,447	0.12%
2024/08/22	0.2	52.90	0	0.00	52.90	0.2	7,732	0.00%
2024/08/21	1	53.10	0	0.00	52.80	1	7,845	0.01%
2024/08/20	1	53.00	2	53.00	52.80	-1	7,890	-0.01%
2024/08/19	1	53.10	0	0.00	52.90	1	7,994	0.01%
2024/08/16	0	0.00	10	53.02	52.90	-10	8,082	-0.12%
2024/08/15	1	52.60	1	53.10	52.50	0	8,136	0.00%
2024/08/14	0	0.00	3	53.00	52.80	-3	8,210	-0.04%
2024/08/13	5	51.90	2	52.25	52.00	3	8,464	0.04%
2024/08/12	1	52.60	1	52.30	52.30	0	8,717	0.00%
2024/08/09	2	52.00	7	52.46	52.50	-5	8,975	-0.06%
2024/08/08	4	51.33	0	0.00	51.20	4	9,506	0.04%
2024/08/07	6	50.53	36	50.87	52.00	-30	10,676	-0.28%
2024/08/06	20	48.33	17	49.25	48.80	3	11,621	0.03%
2024/08/05	37	48.75	13	49.40	47.95	24	12,064	0.20%
2024/08/02	2	52.65	93	52.51	51.90	-91	13,200	-0.69%
2024/08/01	0	0.00	2	52.90	53.20	-2	13,519	-0.01%
2024/07/31	5	51.60	0	0.00	51.60	5	13,531	0.04%
2024/07/30	0	0.00	34	51.42	51.60	-34	13,587	-0.25%
2024/07/29	2	50.75	3	51.13	50.50	-1	13,586	-0.01%
2024/07/26	26	50.41	24	50.53	51.00	2	13,635	0.01%
2024/07/23	12	51.01	25	51.66	51.50	-13	13,725	-0.09%
2024/07/22	13.2	50.31	8	50.30	50.70	5.2	13,775	0.04%
2024/07/19	22.5	51.02	3	51.67	50.80	19.5	13,749	0.14%
2024/07/18	1	52.70	22	52.60	52.50	-21	13,753	-0.15%
2024/07/17	2	52.80	30	52.80	52.60	-28	13,778	-0.20%
2024/07/16	54.3	52.77	2	53.40	52.60	52.3	13,919	0.38%
2024/07/15	37	52.79	0	0.00	52.50	37	14,106	0.26%
2024/07/12	54.1	53.48	4	53.30	53.20	50.1	14,080	0.36%
2024/07/11	23	53.78	71	54.21	54.00	-48	14,058	-0.34%
2024/07/10	45	53.26	6	53.38	53.10	39	14,057	0.28%
2024/07/09	55.6	54.16	9	54.37	53.80	46.6	14,103	0.33%
2024/07/08	43	55.21	82.1	55.46	54.80	-39	14,146	-0.28%
2024/07/05	44	57.48	8	57.71	57.00	36	14,004	0.26%
2024/07/04	29	59.01	9.5	59.18	59.00	19.5	13,885	0.14%
2024/07/03	10	60.75	25.2	60.94	60.90	-15.2	13,838	-0.11%
2024/07/02	82	59.01	44	58.98	59.50	38	13,551	0.28%
2024/07/01	28	56.65	25	56.86	56.50	3	13,238	0.02%
2024/06/28	1	55.92	15	56.30	55.80	-14	13,180	-0.11%
2024/06/27	63.5	55.12	33	56.03	55.50	30.5	13,138	0.23%
2024/06/26	4	58.25	11	58.38	58.10	-7	12,927	-0.05%
2024/06/25	6.1	58.55	25.1	57.73	58.70	-19	12,829	-0.15%
2024/06/24	19	56.65	8	57.08	56.80	11	12,680	0.09%
2024/06/21	15	56.51	4.2	56.53	56.20	10.9	12,668	0.09%
2024/06/20	6	56.47	2.1	56.26	56.40	4	12,591	0.03%
2024/06/19	12.6	56.30	2	55.95	55.60	10.6	12,606	0.08%
2024/06/18	5	55.88	2	56.00	56.00	3	12,574	0.02%
2024/06/17	10	56.30	18	55.78	55.80	-8	12,620	-0.06%
2024/06/14	29.1	56.00	18	56.22	56.30	11.1	12,708	0.09%
2024/06/13	14	55.35	0.1	55.30	55.20	13.9	12,528	0.11%
2024/06/12	33.1	56.02	35.7	56.03	55.70	-2.6	12,391	-0.02%
2024/06/11	21.3	60.01	27	61.34	59.10	-5.7	12,132	-0.05%
2024/06/07	6	60.98	17	61.45	61.30	-11	11,895	-0.09%
2024/06/06	7	60.10	18.4	60.29	60.50	-11.4	11,796	-0.10%
2024/06/05	48	60.08	56	59.91	59.80	-8	11,822	-0.07%
2024/06/04	13.1	58.46	5	58.34	58.20	8.1	11,751	0.07%
2024/06/03	2	59.44	3	58.20	59.40	-1	11,792	-0.01%
2024/05/31	11.3	58.85	11	60.12	58.80	0.3	11,823	0.00%
2024/05/30	9.1	59.00	12	59.19	59.00	-2.9	11,768	-0.02%
2024/05/29	34.1	60.82	29.2	60.77	59.50	4.9	11,788	0.04%
2024/05/28	50	60.69	87.1	60.36	60.70	-37.1	11,603	-0.32%
2024/05/27	17.7	58.48	17	58.64	58.70	0.7	11,599	0.01%
2024/05/24	2.1	57.50	6	57.72	57.60	-3.9	11,600	-0.03%
2024/05/23	65.6	57.71	16.5	57.06	57.10	49.1	11,725	0.42%
2024/05/22	16	58.16	28	58.30	58.30	-12	11,753	-0.10%
2024/05/21	30.1	57.35	0	0.00	57.30	30.1	11,899	0.25%
2024/05/20	5.5	57.98	1	57.40	57.90	4.5	12,095	0.04%
2024/05/17	28	58.47	34	58.39	57.80	-6	12,288	-0.05%
2024/05/16	6	60.03	35	60.49	60.90	-29	12,071	-0.24%
2024/05/15	33.4	59.28	21	59.64	58.50	12.4	11,826	0.10%
2024/05/14	45	60.97	55.2	60.96	60.70	-10.2	11,626	-0.09%
2024/05/13	132	62.97	313.1	62.09	60.20	-181	11,073	-1.63%	大買/大賣/鉅額交易
2024/05/10	260	60.91	55.3	60.83	61.30	204.7	9,899	2.07%	大買/鉅額交易
2024/05/09	62	59.52	58.3	59.07	59.00	3.7	8,897	0.04%
2024/05/08	628.6	62.44	677.5	62.21	57.10	-48.9	8,408	-0.58%	大買/大賣/
2024/05/07	66.4	57.38	28.5	57.63	57.60	37.9	7,191	0.53%
2024/05/06	7	55.06	8	55.35	54.80	-1	6,882	-0.01%
2024/05/03	4	55.38	6	55.48	54.80	-2	6,818	-0.03%
2024/05/02	1	54.80	1	54.80	54.30	0	6,768	0.00%
2024/04/30	2	54.60	7	54.37	54.20	-5	6,801	-0.07%
2024/04/29	3	56.03	16.3	56.52	55.80	-13.3	6,749	-0.20%
2024/04/26	11	55.05	9	55.07	55.50	2	6,702	0.03%
2024/04/25	2	53.90	0	0.00	54.00	2	6,710	0.03%
2024/04/24	5	53.48	8	53.64	54.00	-3	6,739	-0.04%
2024/04/23	7	54.43	6	54.77	54.60	1	6,706	0.01%
2024/04/22	34	55.53	21	55.96	54.80	13	6,731	0.19%
2024/04/19	30	55.55	29.3	55.52	55.30	0.7	6,561	0.01%
2024/04/18	12	53.77	13	54.24	53.70	-1	6,348	-0.02%
2024/04/17	25	54.62	19	53.78	53.70	6	6,380	0.09%
2024/04/16	19.1	54.94	15	54.85	54.60	4.1	6,422	0.06%
2024/04/15	49.5	56.38	15.3	56.49	56.40	34.2	6,546	0.52%
2024/04/12	24	55.57	25	55.59	55.90	-1	6,550	-0.02%
2024/04/11	1	54.80	11	54.87	54.60	-10	6,718	-0.15%
2024/04/10	1	54.11	3	54.53	54.20	-2	7,046	-0.03%
2024/04/09	5	54.78	17	54.31	54.40	-12	7,181	-0.17%
2024/04/08	3	52.17	14	52.57	52.70	-11	7,259	-0.15%
2024/04/03	4	52.50	8	52.58	52.50	-4	7,290	-0.05%
2024/04/02	0	0.00	3	53.30	52.90	-3	7,370	-0.04%
2024/04/01	2	53.00	1	53.50	53.50	1	7,526	0.01%
2024/03/29	8	52.81	2	52.70	53.00	6	7,746	0.08%
2024/03/28	7	53.89	5.1	53.98	53.80	1.9	8,018	0.02%
2024/03/27	4	52.65	3	53.93	53.90	1	8,268	0.01%
2024/03/26	1	53.00	1	53.10	53.10	0	8,697	0.00%
2024/03/25	2	54.35	1	54.40	54.30	1	8,908	0.01%
2024/03/22	0	54.00	1.5	54.01	54.30	-1.5	9,212	-0.02%
2024/03/21	12.1	54.18	8	54.45	54.20	4.1	9,782	0.04%
2024/03/20	3	55.57	12.2	55.25	55.00	-9.2	9,962	-0.09%
2024/03/19	14	54.56	50	55.40	56.00	-36	10,054	-0.36%
2024/03/18	22	52.43	42	53.13	53.90	-20	10,106	-0.20%
2024/03/15	21.1	52.63	1	52.60	52.50	20.1	10,195	0.20%
2024/03/14	26.3	54.41	26.1	53.85	53.80	0.2	10,348	0.00%
2024/03/13	26.2	54.63	18	54.30	54.20	8.2	10,633	0.08%
2024/03/12	5.3	55.52	1	55.50	55.50	4.3	10,958	0.04%
2024/03/11	0	0.00	67.3	55.84	56.40	-67.3	11,508	-0.58%
2024/03/08	5.4	54.40	3	54.33	54.30	2.4	13,559	0.02%
2024/03/07	17	53.93	17	53.50	53.40	0	14,347	0.00%
2024/03/06	4	54.23	1	54.70	54.40	3	15,023	0.02%
2024/03/05	51.2	55.76	36	55.05	55.00	15.2	15,174	0.10%
2024/03/04	5	54.50	8.3	54.87	55.70	-3.3	15,190	-0.02%
2024/03/01	10.4	54.82	20	54.68	54.60	-9.6	15,774	-0.06%
2024/02/29	18.5	55.44	37.6	55.42	55.60	-19.1	15,998	-0.12%
2024/02/27	0	0.00	22	54.00	53.60	-22	15,795	-0.14%
2024/02/26	17	54.56	26.2	54.59	54.80	-9.2	15,766	-0.06%
2024/02/23	3.2	53.67	28	54.05	53.60	-24.8	15,632	-0.16%
2024/02/22	35.2	53.49	7	53.53	52.70	28.2	15,529	0.18%
2024/02/21	13.5	54.03	12.2	53.91	53.30	1.3	15,338	0.01%
2024/02/20	11.3	52.08	50.7	52.62	53.40	-39.4	15,142	-0.26%
2024/02/19	0	0.00	29.1	49.65	50.20	-29.1	14,915	-0.20%
2024/02/16	3	48.83	0.1	49.10	49.10	3	14,891	0.02%
2024/02/15	4	48.28	35.1	48.82	49.25	-31.1	14,956	-0.21%
2024/02/05	34.2	47.08	27	47.09	47.10	7.2	14,909	0.05%
2024/02/02	19.1	47.90	0	0.00	47.90	19.1	14,928	0.13%
2024/02/01	10	48.55	9	48.58	48.60	1	14,934	0.01%
2024/01/31	12	47.96	1	48.10	47.80	11	14,950	0.07%
2024/01/30	16	48.64	12	48.48	48.50	4	14,941	0.03%
2024/01/29	92	48.91	37	49.19	49.30	55	14,969	0.37%
2024/01/26	2	48.40	6	48.44	48.20	-4	15,072	-0.03%
2024/01/25	12	48.35	11	48.34	48.60	1	15,132	0.01%
2024/01/24	74	48.93	21	48.60	48.45	53	15,121	0.35%
2024/01/23	13	48.65	1	48.75	48.65	12	15,088	0.08%
2024/01/22	13.1	48.35	0	48.80	48.40	13.1	15,122	0.09%
2024/01/19	4.5	48.47	38.1	48.59	48.30	-33.7	15,095	-0.22%
2024/01/18	0.2	48.13	20	48.68	48.65	-19.8	15,094	-0.13%
2024/01/17	33.3	48.07	17	47.90	47.80	16.3	15,068	0.11%
2024/01/16	25.2	48.83	18	49.04	48.45	7.2	15,033	0.05%
2024/01/15	4.1	50.07	6	50.13	50.00	-1.9	15,039	-0.01%
2024/01/12	5	50.34	11	50.19	50.00	-6	15,155	-0.04%
2024/01/11	51	50.18	17	49.98	49.70	34	15,349	0.22%
2024/01/10	8	50.35	43	50.15	50.30	-35	15,379	-0.23%
2024/01/09	18	51.60	67.2	51.69	51.70	-49.2	15,301	-0.32%
2024/01/08	10	53.98	12.1	54.33	53.70	-2.1	15,130	-0.01%
2024/01/05	50.6	54.36	43.1	54.61	54.90	7.5	15,025	0.05%
2024/01/04	53	54.51	73	54.09	54.40	-20	14,758	-0.14%
2024/01/03	18	52.62	24	52.69	52.80	-6	14,465	-0.04%
2024/01/02	40	53.89	7	53.11	52.60	33	14,470	0.23%
2023/12/29	5	52.00	35.1	52.21	52.10	-30.1	14,338	-0.21%
2023/12/28	7.1	52.03	96.3	52.14	51.80	-89.2	14,388	-0.62%
2023/12/27	12	53.26	72	53.44	52.80	-60	14,386	-0.42%
2023/12/26	40	52.49	93.1	51.13	52.60	-53.1	14,313	-0.37%
2023/12/25	51	51.17	26.7	50.65	50.40	24.4	14,156	0.17%
2023/12/22	28.4	53.82	47.4	54.00	53.70	-19.1	14,014	-0.14%
2023/12/21	35	53.24	61.3	53.39	53.60	-26.2	13,779	-0.19%
2023/12/20	13.1	51.97	8.1	52.24	52.10	5	13,365	0.04%
2023/12/19	15.1	52.56	130	52.51	51.60	-114.9	13,198	-0.87%	大賣/鉅額交易
2023/12/18	93.6	52.74	140.1	52.73	53.00	-46.5	13,098	-0.35%	大賣/
2023/12/15	84	51.80	3.1	51.97	51.60	80.9	12,775	0.63%
2023/12/14	24.3	51.97	316	51.77	51.70	-291.7	12,793	-2.28%	大賣/鉅額交易
2023/12/13	700	53.29	50.5	53.44	52.70	649.5	12,866	5.05%	大買/鉅額交易
2023/12/12	60	52.61	38	52.80	52.60	22	13,404	0.16%
2023/12/11	20.6	52.14	21	52.34	52.50	-0.5	13,526	0.00%
2023/12/08	67.1	53.25	69	53.23	53.20	-1.9	13,354	-0.01%
2023/12/07	30.7	53.36	103.1	53.35	53.10	-72.4	13,060	-0.55%	大賣/
2023/12/06	150	54.72	172.6	54.88	54.70	-22.6	12,717	-0.18%	大買/大賣/
2023/12/05	908.5	58.31	911.1	58.45	57.00	-2.6	12,129	-0.02%	大買/大賣/
2023/12/04	98.1	54.82	155.5	55.86	56.90	-57.4	9,925	-0.58%	大賣/
2023/12/01	28.1	50.49	90.3	50.82	51.80	-62.2	9,065	-0.69%
2023/11/30	27.2	48.91	26	49.14	48.35	1.2	8,376	0.01%
2023/11/29	46	48.31	25	48.36	47.90	21	8,206	0.26%
2023/11/28	108	49.56	140.1	49.53	48.55	-32.1	8,083	-0.40%	大買/大賣/
2023/11/27	60.3	47.99	68.6	48.25	47.80	-8.3	7,400	-0.11%
2023/11/24	8	45.86	20.6	45.87	45.90	-12.6	7,117	-0.18%
2023/11/23	9	44.96	21	45.39	44.85	-12	7,084	-0.17%
2023/11/22	5	44.76	27	44.93	45.20	-22	7,048	-0.31%
2023/11/21	4	45.18	3.4	44.96	45.00	0.6	7,089	0.01%
2023/11/20	9	45.17	0	0.00	45.00	9	7,150	0.13%
2023/11/17	5	45.44	20	45.89	45.70	-15	7,258	-0.21%
2023/11/16	18	44.78	2	44.90	45.05	16	7,488	0.21%
2023/11/15	3	44.32	1.2	44.64	44.70	1.8	7,968	0.02%
2023/11/14	35.5	44.43	13	44.41	44.30	22.5	8,634	0.26%
2023/11/13	23.1	45.05	17	44.86	44.85	6.1	8,659	0.07%
2023/11/10	53	45.94	6.6	45.99	45.00	46.4	8,629	0.54%
2023/11/09	5	46.49	3	46.35	46.20	2	8,576	0.02%
2023/11/08	1	47.20	2	47.30	47.30	-1	8,651	-0.01%
2023/11/07	5.1	47.39	0	0.00	47.20	5.1	8,679	0.06%
2023/11/06	1.2	46.97	10	47.48	47.50	-8.8	8,756	-0.10%
2023/11/03	7.5	47.05	40.1	47.12	47.20	-32.6	8,722	-0.37%
2023/11/02	2	45.95	29	45.35	45.95	-27	8,607	-0.31%
2023/11/01	5	44.36	13	44.15	44.05	-8	8,576	-0.09%
2023/10/31	22.5	44.25	15	44.50	44.30	7.5	8,586	0.09%
2023/10/30	6.5	43.93	9	44.17	44.60	-2.5	8,603	-0.03%
2023/10/27	7	43.78	22	43.54	44.15	-15	8,584	-0.17%
2023/10/26	14.1	43.71	7.5	43.71	43.60	6.6	8,624	0.08%
2023/10/25	18	44.93	6.5	45.14	44.75	11.5	8,709	0.13%
2023/10/24	32	44.87	18	44.93	45.10	14	8,780	0.16%
2023/10/23	41.2	45.43	7.1	45.37	45.20	34.1	8,736	0.39%
2023/10/20	12.1	47.02	13	46.97	46.90	-0.9	8,654	-0.01%
2023/10/19	21	48.01	40.6	48.49	48.70	-19.6	8,620	-0.23%
2023/10/18	20	46.94	17	46.92	46.20	3	8,414	0.04%
2023/10/17	2	46.45	3	46.35	46.20	-1	8,324	-0.01%
2023/10/16	6	46.17	6	46.16	46.10	0	8,348	0.00%
2023/10/13	7	46.74	1	47.00	46.15	6	8,373	0.07%
2023/10/12	9	46.31	0	0.00	46.75	9	8,350	0.11%
2023/10/11	12.2	47.12	18	46.89	46.35	-5.8	8,339	-0.07%
2023/10/06	21.5	46.86	25	46.97	47.35	-3.6	8,251	-0.04%
2023/10/05	4.8	45.65	1	45.45	45.45	3.8	8,169	0.05%
2023/10/04	8	45.47	5	45.72	45.40	3	8,133	0.04%
2023/10/03	12.1	46.55	8.1	45.90	45.80	4	8,093	0.05%
2023/10/02	13	46.89	7.1	46.94	46.80	6	8,043	0.07%
2023/09/28	4.2	48.32	2	49.15	47.85	2.2	8,094	0.03%
2023/09/27	29	48.68	26	48.63	48.30	3	8,137	0.04%
2023/09/26	3	48.03	14	47.91	47.80	-11	8,036	-0.14%
2023/09/25	4	48.37	10	48.32	48.40	-6	8,079	-0.07%
2023/09/22	32.2	48.72	30	48.31	48.30	2.2	8,089	0.03%
2023/09/21	11.8	50.04	38.1	49.68	49.45	-26.3	8,031	-0.33%
2023/09/20	20.6	49.99	37	50.18	49.75	-16.4	7,883	-0.21%
2023/09/19	53.3	50.53	9	51.13	50.20	44.3	7,605	0.58%
2023/09/18	56.3	49.96	42	50.22	50.70	14.3	7,397	0.19%
2023/09/15	39.1	49.22	90.3	49.97	50.00	-51.2	7,169	-0.71%
2023/09/14	43	46.54	43.2	46.62	46.90	-0.2	6,451	0.00%
2023/09/13	6	44.34	6	44.22	44.65	0	6,258	0.00%
2023/09/12	1	44.60	18	44.76	44.65	-17	6,246	-0.27%
2023/09/11	7	44.93	1.3	45.03	44.70	5.7	6,246	0.09%
2023/09/08	50	46.15	40	46.22	45.75	10	6,222	0.16%
2023/09/07	9	45.20	11	45.04	45.05	-2	6,162	-0.03%
2023/09/06	16.2	45.95	1	46.05	45.65	15.2	6,172	0.25%
2023/09/05	5.4	47.04	3	47.25	46.45	2.4	6,160	0.04%
2023/09/04	19	45.74	28	46.30	46.65	-9	6,133	-0.15%
2023/09/01	11	45.22	4.3	45.07	44.90	6.7	6,076	0.11%
2023/08/31	6	45.44	1	45.50	45.45	5	6,100	0.08%
2023/08/30	9	45.99	4	46.29	46.00	5	6,102	0.08%
2023/08/29	3.1	45.53	12	45.49	45.50	-8.9	6,101	-0.15%
2023/08/28	15	44.71	1	45.10	44.80	14	6,111	0.23%
2023/08/25	8	45.63	5	45.74	45.10	3	6,142	0.05%
2023/08/24	10	45.70	12	45.81	45.75	-2	6,107	-0.03%
2023/08/23	12.6	46.96	4	47.26	46.65	8.6	6,043	0.14%
2023/08/22	19	46.51	39.2	46.08	47.40	-20.2	6,039	-0.33%
2023/08/21	41.2	46.50	4.3	46.87	46.30	36.9	5,782	0.64%
2023/08/18	32	48.13	91.1	48.29	49.05	-59	5,297	-1.11%
2023/08/17	14	43.41	14	43.44	44.60	0	4,597	0.00%
2023/08/16	3	42.25	1	42.40	42.10	2	4,482	0.04%
2023/08/15	5	42.15	14.5	42.55	42.60	-9.5	4,471	-0.21%
2023/08/14	22.1	41.95	3	42.02	42.00	19.1	4,461	0.43%
2023/08/11	3	43.87	6	43.89	44.30	-3	4,362	-0.07%
2023/08/10	11	44.00	34	43.91	43.75	-23	4,310	-0.53%
2023/08/09	6.1	42.89	0.2	43.00	42.80	5.9	4,249	0.14%
2023/08/08	1.3	43.41	5	43.43	43.55	-3.7	4,268	-0.09%
2023/08/07	7	42.92	2	43.18	43.15	5	4,308	0.12%
2023/08/04	5	43.59	2	43.90	43.90	3	4,372	0.07%
2023/08/02	8	43.59	3	44.02	43.50	5	4,360	0.11%
2023/08/01	9	43.34	5	43.21	43.45	4	4,340	0.09%
2023/07/31	10.2	43.03	0	0.00	42.50	10.2	4,403	0.23%
2023/07/28	9.1	44.28	20	44.83	44.05	-10.9	4,374	-0.25%
2023/07/27	7.6	43.13	9	42.75	43.20	-1.4	4,271	-0.03%
2023/07/26	2	41.15	0	0.00	41.25	2	4,253	0.05%
2023/07/25	1	40.70	1	41.05	41.25	0	4,314	0.00%
2023/07/24	11	41.18	0.1	41.15	40.85	10.9	4,345	0.25%
2023/07/21	3.1	42.92	13	42.92	42.80	-10	4,336	-0.23%
2023/07/20	1	43.15	2	43.53	43.50	-1	4,351	-0.02%
2023/07/19	14	43.02	2	43.55	42.80	12	4,354	0.28%
2023/07/18	6.1	42.90	3	43.17	43.00	3.1	4,369	0.07%
2023/07/17	7	43.12	1	43.40	43.40	6	4,338	0.14%
2023/07/14	1	44.05	5	43.82	43.80	-4	4,340	-0.09%
2023/07/13	2	42.85	4	42.66	42.70	-2	4,333	-0.05%
2023/07/12	5	42.30	1	42.65	42.95	4	4,357	0.09%
2023/07/11	3.2	43.59	0	0.00	43.45	3.2	4,331	0.07%
2023/07/10	13	43.82	0	0.00	43.50	13	4,397	0.30%
2023/07/07	6	45.11	5	45.21	45.00	1	4,376	0.02%
2023/07/06	9.2	46.03	5	46.10	45.30	4.2	4,363	0.10%
2023/07/05	25.2	49.64	22	49.73	49.75	3.2	4,279	0.08%
2023/07/04	6.1	49.32	15	49.25	49.30	-8.9	4,326	-0.21%
2023/07/03	10	48.63	12	48.60	48.50	-2	4,524	-0.04%
2023/06/30	10	47.51	0.5	48.05	47.30	9.5	4,536	0.21%
2023/06/29	10.1	46.83	10	47.02	47.20	0.1	4,500	0.00%
2023/06/28	7.1	47.48	2	47.33	47.35	5.1	4,520	0.11%
2023/06/27	14	48.35	0	0.00	48.20	14	4,492	0.31%
2023/06/26	32	48.95	2	48.68	48.45	30	4,580	0.65%
2023/06/21	3	48.18	0	0.00	48.10	3	4,574	0.07%
2023/06/20	3	48.53	0	0.00	48.50	3	4,683	0.06%
2023/06/19	9	48.78	3	48.85	48.60	6	4,688	0.13%
2023/06/16	0	0.00	2	49.90	49.45	-2	4,670	-0.04%
2023/06/15	1	49.45	3	49.62	49.45	-2	4,672	-0.04%
2023/06/14	2	49.60	1	49.70	49.70	1	4,760	0.02%
2023/06/13	2.1	48.73	1	48.85	48.85	1.1	4,833	0.02%
2023/06/12	0.1	49.20	0	0.00	49.05	0.1	5,046	0.00%
2023/06/09	1	49.15	19	49.26	49.30	-18	5,098	-0.35%
2023/06/08	3	49.77	3.5	50.16	49.60	-0.5	5,238	-0.01%
2023/06/07	3	49.75	1	49.70	49.30	2	5,326	0.04%
2023/06/06	7	49.58	9	49.46	49.45	-2	5,344	-0.04%
2023/06/05	5	48.61	0	0.00	48.70	5	5,525	0.09%
2023/06/02	4	48.08	0	0.00	48.20	4	5,679	0.07%
2023/06/01	11	47.78	2	47.70	47.95	9	5,797	0.16%
2023/05/31	13	48.62	0	0.00	48.40	13	5,966	0.22%
2023/05/30	15.2	49.12	0	0.00	49.05	15.2	6,381	0.24%
2023/05/29	2	50.03	3	50.27	49.75	-1	6,771	-0.01%
2023/05/26	29.1	49.34	1.6	49.13	49.05	27.6	7,480	0.37%
2023/05/25	16.1	51.26	0	0.00	50.80	16.1	7,598	0.21%
2023/05/24	9	52.07	0	0.00	52.20	9	7,601	0.12%
2023/05/23	11	53.12	0	0.00	53.00	11	7,571	0.15%
2023/05/19	1	53.40	1	53.80	53.50	0	7,625	0.00%
2023/05/18	3	53.40	0	0.00	53.40	3	7,637	0.04%
2023/05/17	1	53.90	0	0.00	53.60	1	7,642	0.01%
2023/05/16	1	52.71	1	53.50	53.40	0	7,641	0.00%
2023/05/15	6	53.08	1	53.30	53.00	5	7,677	0.07%
2023/05/12	3	53.87	0	0.00	54.30	3	7,672	0.04%
2023/05/11	9.1	55.22	11	55.37	55.10	-1.9	7,674	-0.02%
2023/05/10	9	54.57	36.1	54.79	55.10	-27.1	7,665	-0.35%
2023/05/09	1	52.50	2	52.60	52.50	-1	7,599	-0.01%
2023/05/08	0	0.00	4	52.50	52.60	-4	7,622	-0.05%
2023/05/05	17	52.08	0	0.00	51.90	17	7,623	0.22%
2023/05/04	3	52.87	2	53.30	53.30	1	7,607	0.01%
2023/05/03	4	52.85	7	53.54	53.30	-3	7,646	-0.04%
2023/05/02	4	53.60	8	53.51	54.00	-4	7,645	-0.05%
2023/04/28	2	53.20	2	53.75	54.40	0	7,622	0.00%
2023/04/27	9	51.91	1	52.00	51.90	8	7,602	0.11%
2023/04/26	18	52.53	5	51.86	51.90	13	7,601	0.17%
2023/04/25	6.1	54.11	0	0.00	53.70	6.1	7,582	0.08%
2023/04/21	5	55.16	0	0.00	54.70	5	7,611	0.07%
2023/04/20	44.1	56.91	1	56.90	55.90	43.1	7,580	0.57%
2023/04/19	6.1	56.36	2	56.85	56.10	4.1	7,634	0.05%
2023/04/18	5	57.22	41	57.40	56.70	-36	7,626	-0.47%
2023/04/17	0	58.20	4	58.40	58.50	-4	7,628	-0.05%
2023/04/14	0	0.00	6	57.72	57.70	-6	7,704	-0.08%
2023/04/13	2	56.25	1	56.72	57.10	1	7,729	0.01%
2023/04/12	0.2	56.99	0	57.00	56.80	0.2	7,661	0.00%
2023/04/11	0	0.00	1.3	57.39	57.00	-1.3	7,674	-0.02%
2023/04/10	4	57.08	3.2	57.96	57.00	0.8	7,711	0.01%
2023/04/07	5.6	57.35	11.1	57.32	57.60	-5.5	7,673	-0.07%
2023/04/06	18.2	56.80	14	57.38	55.80	4.2	7,597	0.06%
2023/03/31	11	55.85	25	56.04	55.80	-14	7,472	-0.19%
2023/03/30	8	54.00	0	0.00	54.50	8	7,899	0.10%
2023/03/29	7.1	53.67	1	53.80	53.80	6.1	8,193	0.07%
2023/03/28	5	54.76	1	54.40	54.50	4	8,489	0.05%
2023/03/27	1	54.70	2	55.05	54.60	-1	8,860	-0.01%
2023/03/23	51.1	54.96	1	54.60	53.80	50.1	9,429	0.53%
2023/03/22	8	56.24	6	56.33	56.20	2	9,505	0.02%
2023/03/21	0	0.00	4	56.73	56.80	-4	9,597	-0.04%
2023/03/20	4	55.68	1	55.60	55.80	3	9,645	0.03%
2023/03/17	7	56.47	2	56.45	56.20	5	9,697	0.05%
2023/03/16	11	57.63	6	57.32	57.10	5	9,642	0.05%
2023/03/15	2	57.65	3.1	58.90	58.00	-1	9,624	-0.01%
2023/03/14	3	56.90	5	56.84	57.10	-2	9,519	-0.02%
2023/03/13	12	56.95	8	57.50	57.30	4	9,596	0.04%
2023/03/10	5	59.14	0.2	58.60	58.40	4.8	9,541	0.05%
2023/03/09	2.1	59.56	6	59.90	59.60	-3.9	9,609	-0.04%
2023/03/08	16.1	59.96	12	59.58	59.50	4.1	9,632	0.04%
2023/03/07	5	61.34	4.2	61.36	61.60	0.9	9,517	0.01%
2023/03/06	1.2	60.22	0	0.00	60.90	1.2	9,491	0.01%
2023/03/03	14	60.54	11	60.53	60.40	3	9,645	0.03%
2023/03/02	12.3	60.64	13.1	60.72	60.30	-0.9	9,587	-0.01%
2023/03/01	20.3	58.49	30.2	57.95	57.40	-9.9	9,184	-0.11%
2023/02/24	22.2	60.60	69.3	61.20	61.00	-47.2	8,786	-0.54%
2023/02/23	10	55.62	39	55.37	56.60	-29	8,081	-0.36%
2023/02/22	9	51.51	9.1	51.54	51.50	-0.1	7,877	0.00%
2023/02/21	2	50.15	2	50.80	50.90	0	7,899	0.00%
2023/02/20	9	49.72	10	49.72	49.75	-1	8,173	-0.01%
2023/02/17	6.2	50.18	2	50.70	49.80	4.2	8,339	0.05%
2023/02/16	4	51.68	1	51.80	51.40	3	8,437	0.04%
2023/02/15	0	0.00	2.1	51.60	51.90	-2.1	8,556	-0.02%
2023/02/13	2	50.90	2	51.00	50.90	0	8,617	0.00%
2023/02/09	1	51.80	2	51.90	51.70	-1	8,711	-0.01%
2023/02/08	1	51.10	6.2	51.72	51.90	-5.2	8,841	-0.06%
2023/02/07	0	0.00	3	50.93	51.20	-3	8,809	-0.03%
2023/02/06	0	0.00	10	50.53	50.40	-10	8,846	-0.11%
2023/02/03	2	50.40	4	50.68	50.30	-2	8,854	-0.02%
2023/02/02	2.1	50.45	1	50.90	50.90	1.1	8,866	0.01%
2023/02/01	6	50.23	3	50.83	50.90	3	8,801	0.03%
2023/01/31	3	50.45	4	50.45	50.50	-1	8,733	-0.01%
2023/01/30	3	50.20	6	50.07	50.80	-3	8,702	-0.03%
2023/01/17	4	49.19	9.1	49.82	49.80	-5.1	8,684	-0.06%
2023/01/16	6	48.69	4	48.86	49.00	2	8,737	0.02%
2023/01/13	1	49.15	7	49.63	49.80	-6	8,691	-0.07%
2023/01/12	6	48.84	19.4	48.77	49.05	-13.4	8,699	-0.15%
2023/01/11	0	0.00	1	47.65	47.75	-1	8,642	-0.01%
2023/01/10	2.2	47.60	0.3	47.40	47.20	1.9	8,655	0.02%
2023/01/09	1	47.45	3	47.58	48.00	-2	8,710	-0.02%
2023/01/06	1	46.30	0	0.00	46.30	1	8,728	0.01%
2023/01/05	3	46.58	2	46.70	46.80	1	8,777	0.01%
2023/01/04	10.5	46.12	1.1	46.20	46.30	9.5	8,838	0.11%
2023/01/03	9.3	47.55	4.1	47.24	47.50	5.3	8,787	0.06%
2022/12/30	1	48.75	1	49.00	48.60	0	8,789	0.00%
2022/12/29	6	48.37	4	48.61	48.70	2	8,907	0.02%
2022/12/28	8	48.64	10.1	48.71	48.80	-2	8,912	-0.02%
2022/12/27	3	49.00	3.1	49.10	48.95	-0.1	8,924	0.00%
2022/12/26	9	48.77	6.1	48.79	49.00	3	8,949	0.03%
2022/12/23	11	50.20	8	50.23	50.10	3	8,926	0.03%
2022/12/22	24	50.31	34.1	50.66	51.90	-10.1	8,837	-0.11%
2022/12/21	25	48.59	25.1	49.25	49.45	-0.1	8,400	0.00%
2022/12/20	13.5	48.20	16.3	48.79	48.20	-2.8	8,143	-0.03%
2022/12/19	22	47.77	19	47.81	47.60	3	7,937	0.04%
2022/12/16	13.1	50.60	16.2	50.59	49.85	-3.1	7,667	-0.04%
2022/12/15	9.1	49.96	36.1	49.43	50.50	-27	7,438	-0.36%
2022/12/14	11	46.79	22	47.80	48.20	-11	7,511	-0.15%
2022/12/13	9	47.74	8	47.89	47.95	1	7,307	0.01%
2022/12/12	6	47.40	5	47.27	47.35	1	7,263	0.01%
2022/12/09	6	46.98	8.3	46.74	47.25	-2.3	7,285	-0.03%
2022/12/08	2	45.23	7	45.21	45.85	-5	7,536	-0.07%
2022/12/07	6	45.35	4	45.81	45.30	2	7,742	0.03%
2022/12/06	16	46.20	16	45.25	45.00	0	7,662	0.00%
2022/12/05	13.3	46.32	2.3	46.74	46.25	11.1	7,609	0.15%
2022/12/02	12	47.22	5	46.98	46.75	7	7,478	0.09%
2022/12/01	5.2	48.11	14.3	48.33	48.05	-9.1	7,426	-0.12%
2022/11/30	8	46.33	8.3	46.82	46.50	-0.3	7,236	0.00%
2022/11/29	6	45.68	7	46.17	46.55	-1	7,190	-0.01%
2022/11/28	16	45.22	7	45.41	45.35	9	7,152	0.13%
2022/11/25	11	45.79	28.1	46.02	46.50	-17.1	7,025	-0.24%
2022/11/24	8	44.23	11.4	44.48	44.50	-3.4	6,835	-0.05%
2022/11/23	7	43.41	16	43.47	43.30	-9	6,689	-0.13%
2022/11/22	3	42.10	4	42.36	42.35	-1	6,665	-0.02%
2022/11/21	5	41.95	1	42.25	41.70	4	6,653	0.06%
2022/11/18	2	42.58	2	43.05	42.85	0	6,686	0.00%
2022/11/17	1	43.50	5	43.45	43.45	-4	6,635	-0.06%
2022/11/16	13	43.14	43	43.30	43.15	-30	6,589	-0.46%
2022/11/15	11	42.05	16.1	42.13	42.30	-5.1	6,364	-0.08%
2022/11/14	8	40.41	47	40.91	41.20	-39	6,236	-0.63%
2022/11/11	1	39.90	12	39.83	39.60	-11	6,182	-0.18%
2022/11/10	2	38.35	12	38.56	38.50	-10	6,125	-0.16%
2022/11/09	6	38.18	6	38.43	38.25	0	6,142	0.00%
2022/11/08	3	38.32	14	38.59	38.20	-11	6,163	-0.18%
2022/11/07	2	37.50	13	37.59	37.80	-11	6,117	-0.18%
2022/11/04	7	36.66	12	36.60	36.65	-5	6,074	-0.08%
2022/11/03	2	35.00	1	35.15	35.30	1	5,931	0.02%
2022/11/02	12	35.33	2.2	36.00	35.25	9.8	5,945	0.16%
2022/10/31	2	35.03	1	35.25	35.20	1	5,903	0.02%
2022/10/28	2.1	35.80	6	35.84	35.70	-4	5,926	-0.07%
2022/10/27	0	0.00	3	36.07	36.35	-3	5,931	-0.05%
2022/10/26	2	35.50	1	35.75	35.50	1	5,976	0.02%
2022/10/25	3	36.35	1	36.70	36.10	2	5,980	0.03%
2022/10/24	3	36.63	16	36.71	36.50	-13	6,043	-0.22%
2022/10/21	2	34.83	4	35.06	34.75	-2	5,970	-0.03%
2022/10/20	3	34.05	5	34.00	35.40	-2	6,018	-0.03%
2022/10/19	6	35.60	3	35.88	35.30	3	5,981	0.05%
2022/10/18	3	35.65	3	35.67	35.40	0	6,013	0.00%
2022/10/17	8	34.68	1	35.05	35.35	7	6,185	0.11%
2022/10/14	4	36.16	29	36.12	36.15	-25	6,661	-0.38%
2022/10/13	6	35.78	5	35.47	35.45	1	6,761	0.01%
2022/10/12	29	36.57	2	36.90	36.90	27	6,911	0.39%
2022/10/11	6	38.32	0	0.00	37.75	6	6,919	0.09%
2022/10/07	2	40.00	3.5	40.23	39.65	-1.5	6,896	-0.02%
2022/10/06	12	39.90	39	39.84	40.10	-27	6,862	-0.39%
2022/10/05	5	39.16	14	39.39	39.10	-9	6,785	-0.13%
2022/10/04	2	37.80	4	38.43	38.75	-2	6,795	-0.03%
2022/10/03	3	37.23	1	37.20	37.35	2	6,742	0.03%
2022/09/30	9	35.74	5	36.25	36.50	4	6,774	0.06%
2022/09/29	7.1	36.69	2	37.10	36.80	5.1	6,750	0.08%
2022/09/28	16	37.30	2	36.90	36.65	14	6,741	0.21%
2022/09/27	1	38.70	6.5	39.06	39.10	-5.5	6,714	-0.08%
2022/09/26	16.5	38.99	8	40.19	38.45	8.5	6,742	0.13%
2022/09/23	15	41.24	8	41.33	41.10	7	6,693	0.10%
2022/09/22	9	40.92	22	40.69	40.45	-13	6,612	-0.20%
2022/09/21	29	41.34	47	41.16	41.10	-18	6,460	-0.28%
2022/09/20	1	39.25	2	39.45	39.25	-1	6,180	-0.02%
2022/09/19	12.5	39.32	4	39.28	39.00	8.5	6,355	0.13%
2022/09/16	10	40.64	17	40.87	41.05	-7	6,414	-0.11%
2022/09/15	45	41.00	25	41.38	40.55	20	6,587	0.30%
2022/09/14	12	39.59	46	39.56	39.85	-34	6,586	-0.52%
2022/09/13	26	38.04	0	0.00	38.00	26	6,587	0.39%
2022/09/12	3	37.85	55	38.07	37.90	-52	6,890	-0.75%
2022/09/08	5	36.92	7	36.82	37.00	-2	7,074	-0.03%
2022/09/07	10	36.16	6	36.98	37.20	4	7,174	0.06%
2022/09/06	1	36.85	0	0.00	36.85	1	7,214	0.01%
2022/09/05	14	37.18	0	0.00	36.70	14	7,274	0.19%
2022/09/02	47	37.38	1	38.15	37.00	46	7,312	0.63%
2022/09/01	4	37.38	0	0.00	37.55	4	7,339	0.05%
2022/08/31	13	37.64	5	37.88	38.15	8	7,394	0.11%
2022/08/29	10.3	38.38	3	38.25	38.40	7.3	7,400	0.10%
2022/08/26	5	40.32	0	0.00	40.20	5	7,488	0.07%
2022/08/25	6.2	40.11	0	0.00	39.95	6.2	7,530	0.08%
2022/08/24	0.1	40.50	1	40.40	40.25	-1	7,609	-0.01%
2022/08/23	5	40.38	4	40.21	40.10	1	7,950	0.01%
2022/08/22	8	40.41	6	40.35	40.55	2	8,132	0.02%
2022/08/19	9	42.16	0	0.00	41.95	9	8,296	0.11%
2022/08/18	9	42.97	9	42.97	42.85	0	8,556	0.00%
2022/08/17	1	42.50	2	42.50	42.40	-1	8,576	-0.01%
2022/08/16	3	41.58	0	0.00	41.50	3	8,654	0.03%
2022/08/15	26	42.07	6	42.03	42.30	20	8,896	0.22%
2022/08/12	2	42.13	8	42.14	42.35	-6	9,009	-0.07%
2022/08/11	3	42.13	0.1	42.10	42.05	2.9	9,168	0.03%
2022/08/10	1	41.60	1	41.70	41.50	0	9,250	0.00%
2022/08/09	2.1	41.26	0	41.40	41.30	2.1	9,411	0.02%
2022/08/08	1	41.30	0	0.00	40.90	1	9,665	0.01%
2022/08/05	0	0.00	1	41.00	41.10	-1	9,791	-0.01%
2022/08/04	1	40.50	0	0.00	40.45	1	10,049	0.01%
2022/08/02	4	41.18	0	0.00	41.30	4	10,482	0.04%
2022/07/29	1	43.00	3	42.77	41.90	-2	11,141	-0.02%
2022/07/27	1	42.10	22	42.38	42.70	-21	11,486	-0.18%
2022/07/26	1	41.50	0	0.00	42.15	1	11,592	0.01%
2022/07/25	15	41.89	8	41.99	42.10	7	11,855	0.06%
2022/07/22	15	42.81	5	42.82	42.85	10	12,103	0.08%
2022/07/21	70	43.43	47	43.25	43.30	23	12,295	0.19%
2022/07/20	0	0.00	5	41.57	41.45	-5	12,072	-0.04%
2022/07/19	10	41.37	7	41.54	41.50	3	12,205	0.02%
2022/07/18	0	0.00	2	40.30	40.15	-2	12,501	-0.02%
2022/07/15	2	38.93	6	38.85	38.75	-4	13,161	-0.03%
2022/07/14	0	0.00	3	39.40	39.80	-3	14,468	-0.02%
2022/07/13	1	39.35	16	39.16	38.70	-15	14,784	-0.10%
2022/07/12	17	38.40	2	38.10	38.15	15	14,888	0.10%
2022/07/11	3	40.50	0	0.00	40.40	3	15,204	0.02%
2022/07/08	2	40.60	1	40.35	40.60	1	15,246	0.01%
2022/07/07	0	0.00	2	38.75	39.45	-2	15,220	-0.01%
2022/07/06	2	39.73	15	39.51	39.05	-13	15,215	-0.09%
2022/07/05	10	39.65	1	40.30	40.35	9	15,211	0.06%
2022/07/04	8	39.28	10	39.20	39.55	-2	15,179	-0.01%
2022/07/01	8	40.55	15	39.76	38.90	-7	15,157	-0.05%
2022/06/30	3	41.27	2	41.05	41.05	1	15,084	0.01%
2022/06/29	0	0.00	3	42.57	42.30	-3	15,036	-0.02%
2022/06/28	1	43.10	4	43.25	43.50	-3	14,977	-0.02%
2022/06/27	22	43.82	12	44.03	43.65	10	14,966	0.07%
2022/06/24	8	44.83	9	45.23	44.45	-1	14,805	-0.01%
2022/06/23	11	43.85	4	44.44	43.85	7	14,697	0.05%
2022/06/22	12.1	46.05	19	46.96	45.50	-7	14,558	-0.05%
2022/06/21	16	48.33	7	48.05	47.95	9	14,233	0.06%
2022/06/20	23	49.20	1	48.25	48.00	22	13,989	0.16%
2022/06/17	34.1	51.73	11	51.96	51.80	23.1	13,700	0.17%
2022/06/16	28.1	53.44	13	53.38	52.40	15.1	13,487	0.11%
2022/06/15	11.1	55.30	0	0.00	54.60	11.1	13,433	0.08%
2022/06/14	10.1	55.68	1	56.00	55.60	9.1	13,477	0.07%
2022/06/13	16.1	56.18	3	56.33	56.50	13.1	13,726	0.10%
2022/06/10	7	57.53	12	57.35	57.20	-5	14,145	-0.04%
2022/06/09	15	57.94	2.3	57.60	58.20	12.8	14,520	0.09%
2022/06/08	6.2	58.30	21	58.21	58.30	-14.8	14,847	-0.10%
2022/06/07	13.1	57.94	2	57.80	57.80	11.1	15,624	0.07%
2022/06/06	33	58.85	0	59.30	58.50	33	15,684	0.21%
2022/06/02	10.1	59.31	6	59.33	59.30	4.1	15,670	0.03%
2022/06/01	4.2	59.21	25	59.40	59.50	-20.8	15,733	-0.13%
2022/05/31	51.1	59.49	0	0.00	59.00	51.1	15,703	0.33%
2022/05/30	17.6	61.60	4	61.78	61.50	13.6	15,495	0.09%
2022/05/27	21.4	62.70	32	62.26	62.80	-10.6	15,313	-0.07%
2022/05/26	11	61.90	11	61.40	61.20	0	15,150	0.00%
2022/05/25	2	61.65	4	61.05	61.50	-2	15,064	-0.01%
2022/05/24	38	61.53	33	61.84	61.10	5	15,143	0.03%
2022/05/23	11.1	61.38	17	61.69	61.30	-6	15,342	-0.04%
2022/05/20	9	59.34	6	59.42	59.00	3	15,223	0.02%
2022/05/19	43	57.85	45	57.53	57.50	-2	15,237	-0.01%
2022/05/18	23	59.71	10	59.45	59.20	13	15,152	0.09%
2022/05/17	16.1	59.53	32	60.11	59.40	-16	15,086	-0.11%
2022/05/16	22.1	60.04	7.3	59.89	61.40	14.8	14,984	0.10%
2022/05/13	8.1	60.79	6.1	61.01	60.50	2	14,742	0.01%
2022/05/12	23.1	61.52	14	61.29	60.00	9.1	14,645	0.06%
2022/05/11	17	62.84	7	62.27	62.70	10	14,408	0.07%
2022/05/10	64	65.13	69.2	64.44	64.70	-5.2	14,364	-0.04%
2022/05/09	31	65.71	21	64.58	63.10	10	14,165	0.07%
2022/05/06	37.3	65.87	41	65.92	66.00	-3.7	13,914	-0.03%
2022/05/05	8	64.93	15.1	64.93	65.30	-7.1	13,608	-0.05%
2022/05/04	17.2	65.39	14	65.41	64.20	3.2	13,444	0.02%
2022/05/03	13	62.98	7	63.30	63.40	6	13,257	0.05%
2022/04/29	13	65.25	23.1	64.61	64.20	-10.1	13,166	-0.08%
2022/04/28	12.1	63.23	7	63.95	62.00	5	12,901	0.04%
2022/04/27	19	63.13	25.1	64.22	64.50	-6.1	12,636	-0.05%
2022/04/26	16.2	64.63	4	64.63	62.80	12.1	12,335	0.10%
2022/04/25	25.1	65.57	19.1	66.22	66.30	6	12,021	0.05%
2022/04/22	29.1	68.76	45.6	69.04	69.10	-16.5	11,733	-0.14%
2022/04/21	72	68.71	72.4	68.80	69.50	-0.4	11,261	0.00%
2022/04/20	89.6	67.67	96.1	68.06	65.90	-6.6	10,553	-0.06%
2022/04/19	27	64.35	38	64.25	64.80	-11	9,265	-0.12%
2022/04/18	6	62.32	14	61.90	62.10	-8	8,963	-0.09%
2022/04/15	22	62.39	51	62.10	62.30	-29	8,829	-0.33%
2022/04/14	7.1	59.29	12	59.58	59.80	-4.9	8,508	-0.06%
2022/04/13	6	57.93	10	58.57	58.10	-4	8,484	-0.05%
2022/04/12	1	56.90	0	0.00	57.10	1	8,474	0.01%
2022/04/11	7	56.81	2	58.25	56.90	5	8,469	0.06%
2022/04/08	3	57.27	3	57.40	57.30	0	8,519	0.00%
2022/04/07	8.1	56.78	61	57.10	56.10	-53	8,560	-0.62%
2022/04/06	13	58.21	1	58.10	58.00	12	8,554	0.14%
2022/04/01	0	0.00	3	59.73	59.90	-3	8,629	-0.03%
2022/03/30	1	59.30	1	59.00	59.80	0	8,858	0.00%
2022/03/29	1	59.20	3	59.07	58.70	-2	9,176	-0.02%
2022/03/28	16	58.81	3	58.40	59.00	13	9,565	0.14%
2022/03/25	28	59.72	10	59.59	59.20	18	10,155	0.18%
2022/03/24	3	61.30	1	61.20	62.00	2	10,372	0.02%
2022/03/23	1	62.10	0	0.00	61.80	1	10,790	0.01%
2022/03/22	2	61.61	0	0.00	61.60	2	10,930	0.02%
2022/03/21	2	61.55	7	61.61	62.40	-5	11,120	-0.04%
2022/03/18	11	61.79	1	61.70	61.70	10	11,220	0.09%
2022/03/17	4	62.55	10	62.71	63.40	-6	11,268	-0.05%
2022/03/16	41	63.19	48	64.10	61.60	-7	11,267	-0.06%
2022/03/15	37	64.55	19.3	66.69	62.50	17.7	11,099	0.16%
2022/03/14	31	66.59	26.1	66.74	67.20	4.9	11,077	0.04%
2022/03/11	29	64.87	27	65.23	65.10	2	10,840	0.02%
2022/03/10	17	64.21	77.2	64.37	65.60	-60.2	10,814	-0.56%
2022/03/09	13	60.09	10	59.98	59.80	3	10,174	0.03%
2022/03/08	8	59.99	14	60.50	59.10	-6	10,330	-0.06%
2022/03/07	6	59.12	20	60.37	60.60	-14	10,318	-0.14%
2022/03/04	6.2	61.93	5	61.76	61.50	1.2	10,302	0.01%
2022/03/03	6	61.78	7.3	61.88	61.80	-1.3	10,289	-0.01%
2022/03/02	14	60.51	2	60.75	60.30	12	10,282	0.12%
2022/03/01	14	60.92	13	60.57	61.00	1	10,362	0.01%
2022/02/25	37	61.84	24	61.72	60.50	13	10,445	0.12%
2022/02/24	8	61.04	26	61.22	59.90	-18	10,301	-0.17%
2022/02/23	57	62.02	48	61.42	61.50	9	10,203	0.09%
2022/02/22	11	61.20	16	61.02	60.30	-5	9,947	-0.05%
2022/02/21	8	61.80	14	61.56	61.10	-6	9,883	-0.06%
2022/02/18	10	60.84	10	60.95	60.90	0	9,838	0.00%
2022/02/17	3	59.67	16	59.98	59.70	-13	9,848	-0.13%
2022/02/16	5	60.50	7.6	60.36	60.50	-2.6	9,907	-0.03%
2022/02/15	0	0.00	5	59.50	59.40	-5	9,999	-0.05%
2022/02/14	3	59.37	10	59.02	58.60	-7	10,179	-0.07%
2022/02/11	5	59.88	4	59.58	59.90	1	10,341	0.01%
2022/02/10	2	59.60	8	59.54	59.70	-6	10,690	-0.06%
2022/02/09	4	58.15	13	58.41	58.30	-9	10,695	-0.08%
2022/02/08	3	57.37	4	57.60	57.90	-1	10,744	-0.01%
2022/02/07	5	55.00	14	55.99	56.80	-9	10,889	-0.08%
2022/01/26	3	53.00	5	53.14	53.10	-2	11,253	-0.02%
2022/01/25	12	52.84	12	53.30	52.10	0	11,378	0.00%
2022/01/24	5.1	53.98	4	54.18	54.80	1.1	11,476	0.01%
2022/01/21	6	55.23	4	55.15	54.80	2	11,632	0.02%
2022/01/20	1	55.80	3	55.60	56.00	-2	11,782	-0.02%
2022/01/19	16	56.13	14	56.06	55.20	2	11,905	0.02%
2022/01/18	1	57.20	1	57.70	57.60	0	12,050	0.00%
2022/01/17	3	57.23	2	57.05	57.40	1	12,348	0.01%
2022/01/14	5	57.22	6	57.42	58.20	-1	12,809	-0.01%
2022/01/13	5	57.72	7	58.09	57.90	-2	12,982	-0.02%
2022/01/12	17	57.41	11	57.17	57.00	6	13,150	0.05%
2022/01/11	5	58.58	0.1	59.20	58.30	4.9	13,349	0.04%
2022/01/10	12	58.14	0.1	58.40	58.10	11.9	13,970	0.09%
2022/01/07	28	59.65	14	59.36	58.80	14	14,396	0.10%
2022/01/06	3	60.47	3	60.50	60.00	0	15,431	0.00%
2022/01/05	15	60.61	10	60.70	60.40	5	16,468	0.03%
2022/01/04	1.1	60.60	3	60.57	60.60	-1.9	17,433	-0.01%
2022/01/03	17.1	59.46	10	59.37	60.00	7.1	19,950	0.04%
2021/12/30	15.1	60.43	9	60.21	60.40	6.1	20,752	0.03%
2021/12/29	9.2	61.48	8	61.40	61.10	1.2	21,392	0.01%
2021/12/28	10.2	61.78	21	61.60	61.00	-10.8	22,378	-0.05%
2021/12/27	11	61.69	17	61.48	61.20	-6	23,881	-0.03%
2021/12/24	19.2	62.63	13	63.33	62.00	6.2	25,225	0.02%
2021/12/23	33.1	63.94	21	64.02	63.00	12.1	25,739	0.05%
2021/12/22	49	63.56	33	64.09	64.30	16	25,689	0.06%
2021/12/21	37.6	63.05	51	62.98	63.70	-13.4	25,369	-0.05%
2021/12/20	20	61.11	10	61.14	60.40	10	24,862	0.04%
2021/12/17	6.1	61.06	25	61.21	60.80	-18.9	24,709	-0.08%
2021/12/16	28	59.75	4	59.75	59.70	24	24,393	0.10%
2021/12/15	12.1	59.58	20.1	60.35	60.00	-8	24,326	-0.03%
2021/12/14	14.1	59.16	7	59.43	58.30	7.1	24,183	0.03%
2021/12/13	4.1	59.26	14	60.03	60.30	-10	24,095	-0.04%
2021/12/10	6	59.43	23	60.04	60.10	-17	24,122	-0.07%
2021/12/09	12	60.27	18	60.59	60.40	-6	24,195	-0.02%
2021/12/08	52.1	60.91	75	61.19	60.60	-22.9	24,358	-0.09%
2021/12/07	12.2	58.85	109	58.67	59.30	-96.8	24,014	-0.40%	大賣/
2021/12/06	66	57.87	87.1	58.13	57.50	-21.1	23,920	-0.09%
2021/12/03	11	55.85	7	55.86	56.20	4	23,755	0.02%
2021/12/02	8	56.46	73	56.08	56.40	-65	23,998	-0.27%
2021/12/01	3	54.83	18	54.62	55.00	-15	23,914	-0.06%
2021/11/30	3	53.70	7	53.93	53.90	-4	24,170	-0.02%
2021/11/29	2	52.95	11	52.80	52.50	-9	24,393	-0.04%
2021/11/26	30	52.51	9	52.21	52.00	21	24,668	0.09%
2021/11/25	21	54.25	22.1	54.35	54.20	-1.1	24,831	0.00%
2021/11/24	3	54.10	19	54.79	55.00	-16	25,196	-0.06%
2021/11/23	1	52.90	6.6	53.38	52.90	-5.6	25,350	-0.02%
2021/11/22	8	53.21	8	53.44	53.30	0	25,787	0.00%
2021/11/19	9.4	52.84	2	52.40	52.30	7.4	26,379	0.03%
2021/11/18	3	52.97	5	53.56	53.50	-2	27,876	-0.01%
2021/11/17	22	53.43	4	53.28	53.10	18	27,980	0.06%
2021/11/16	2	55.15	4	55.13	54.80	-2	28,225	-0.01%
2021/11/15	9	53.96	5	54.20	54.20	4	28,822	0.01%
2021/11/12	3	55.27	9	54.91	54.70	-6	29,155	-0.02%
2021/11/11	26.2	56.08	26	55.98	54.60	0.2	29,109	0.00%
2021/11/10	79	56.98	17	56.97	56.80	62	29,053	0.21%
2021/11/09	34.1	56.49	117	56.28	56.50	-82.9	29,003	-0.29%	大賣/
2021/11/08	7	55.03	14	54.84	55.20	-7	28,746	-0.02%
2021/11/05	13.2	53.02	12	53.02	53.60	1.2	28,800	0.00%
2021/11/04	13.6	54.19	18	53.84	53.10	-4.4	28,843	-0.02%
2021/11/03	82.5	54.80	70	53.66	53.90	12.5	28,869	0.04%
2021/11/02	11	52.90	13.3	52.76	52.70	-2.3	28,987	-0.01%
2021/11/01	8	52.61	14	52.77	52.10	-6	28,983	-0.02%
2021/10/29	8	52.39	18	52.66	52.60	-10	28,909	-0.03%
2021/10/28	21	51.50	24	51.52	51.30	-3	28,915	-0.01%
2021/10/27	19	51.84	11	51.86	51.70	8	29,021	0.03%
2021/10/26	56	52.27	1	53.10	53.20	55	29,449	0.19%
2021/10/25	11	52.35	24.4	52.53	53.20	-13.3	29,733	-0.04%
2021/10/22	96.3	53.76	30	52.75	52.00	66.3	29,803	0.22%
2021/10/21	3	56.83	27	56.61	55.80	-24	29,602	-0.08%
2021/10/20	33	56.96	32.1	56.54	56.00	0.9	29,630	0.00%
2021/10/19	18	56.67	25	56.70	56.50	-7	29,940	-0.02%
2021/10/18	111	56.68	48	56.21	56.60	63	30,269	0.21%	大買/
2021/10/15	61.2	60.43	52	60.52	60.50	9.2	30,171	0.03%
2021/10/14	128.2	59.83	104.4	60.19	60.00	23.7	30,170	0.08%	大買/大賣/
2021/10/13	182.4	64.56	168	63.97	61.90	14.4	29,532	0.05%	大買/大賣/
2021/10/12	164	68.44	71	67.86	65.70	93	30,230	0.31%	大買/
2021/10/08	246.3	72.56	146.3	72.84	72.90	100	30,745	0.33%	大買/大賣/
2021/10/07	34	69.35	127.2	71.25	72.10	-93.2	29,252	-0.32%	大賣/
2021/10/06	41	66.11	103.1	65.72	65.60	-62.1	29,263	-0.21%	大賣/
2021/10/05	147.3	63.63	96	64.49	66.00	51.3	29,145	0.18%	大買/
2021/10/04	174	64.66	283	65.27	65.90	-109	28,809	-0.38%	大買/大賣/鉅額交易
2021/10/01	217	66.27	81.1	64.91	62.90	135.9	28,252	0.48%	大買/鉅額交易
2021/09/30	47	64.91	186.2	65.78	68.60	-139.2	27,943	-0.50%	大賣/鉅額交易
2021/09/29	28.3	63.57	19.7	63.28	62.40	8.6	28,571	0.03%
2021/09/28	75	62.61	10	62.64	62.30	65	29,643	0.22%
2021/09/27	14	64.66	53	64.84	63.90	-39	31,156	-0.13%
2021/09/24	76.1	64.71	34	65.22	65.00	42.1	34,992	0.12%
2021/09/23	3.2	63.64	94	63.85	64.00	-90.8	37,296	-0.24%
2021/09/22	26	61.72	18	62.08	62.00	8	39,665	0.02%
2021/09/17	6.1	63.59	17	63.61	63.50	-10.9	42,413	-0.03%
2021/09/16	7	63.57	3	63.40	63.50	4	44,810	0.01%
2021/09/15	57	63.64	39	63.68	63.90	18	47,675	0.04%
2021/09/14	56	64.88	40	64.04	63.60	16	49,222	0.03%
2021/09/13	57	64.27	78	65.35	63.90	-21	52,959	-0.04%
2021/09/10	6	62.13	14	62.18	62.90	-8	53,114	-0.02%
2021/09/09	23	61.87	11	61.72	61.70	12	53,750	0.02%
2021/09/08	8	62.48	14.3	62.25	62.90	-6.3	54,643	-0.01%
2021/09/07	23	63.72	23	63.67	61.70	0	55,285	0.00%
2021/09/06	40	62.17	23	62.67	61.60	17	55,658	0.03%
2021/09/03	46	65.01	26	64.98	63.80	20	56,174	0.04%
2021/09/02	16	65.23	23	65.57	67.20	-7	56,309	-0.01%
2021/09/01	35.4	66.88	52	66.76	65.80	-16.7	56,476	-0.03%
2021/08/31	34.2	70.04	7	70.04	69.30	27.2	56,856	0.05%
2021/08/30	28.2	72.78	56	72.32	70.90	-27.8	57,079	-0.05%
2021/08/27	32	71.26	9.1	71.31	70.20	22.9	57,053	0.04%
2021/08/26	48	73.82	35.2	73.52	72.90	12.8	57,307	0.02%
2021/08/25	40.1	73.32	48	72.74	74.00	-7.9	58,239	-0.01%
2021/08/24	134	73.18	84.3	73.13	72.80	49.7	58,124	0.09%	大買/
2021/08/23	1	68.90	14.1	69.93	70.10	-13.1	57,448	-0.02%
2021/08/20	30	62.69	134	61.94	63.80	-104	58,353	-0.18%	大賣/鉅額交易
2021/08/19	53	62.61	64.3	62.85	60.40	-11.3	59,070	-0.02%
2021/08/18	28	60.53	49	60.79	62.40	-21	59,461	-0.04%
2021/08/17	14	58.40	9	59.46	57.10	5	60,462	0.01%
2021/08/16	39	59.98	6	60.48	58.80	33	61,044	0.05%
2021/08/13	79.1	62.42	39	62.32	61.20	40.1	61,556	0.07%
2021/08/12	75	61.78	63.1	61.65	62.60	11.9	62,214	0.02%
2021/08/11	23	61.36	39	61.10	61.20	-16	62,923	-0.03%
2021/08/10	13	63.15	10	63.40	62.30	3	62,981	0.00%
2021/08/09	20.2	63.99	9.1	63.99	63.00	11.1	63,482	0.02%
2021/08/06	76	66.01	83.2	65.82	64.20	-7.2	63,902	-0.01%
2021/08/05	12.1	63.44	5.5	63.60	63.10	6.6	63,763	0.01%
2021/08/04	20.1	64.13	4.1	64.18	64.00	16	63,876	0.03%
2021/08/03	14	64.43	17.1	64.09	63.90	-3.1	64,567	0.00%
2021/08/02	33	63.41	42	63.96	64.50	-9	65,142	-0.01%
2021/07/30	59.2	66.12	29.3	65.23	62.60	30	65,383	0.05%
2021/07/29	91.2	64.02	133.4	65.66	67.20	-42.2	65,268	-0.06%	大賣/
2021/07/28	61.3	62.99	37.4	62.93	62.30	24	65,495	0.04%
2021/07/27	37	63.26	66.2	63.78	62.00	-29.2	65,896	-0.04%
2021/07/26	17	66.02	12	66.78	64.10	5	67,139	0.01%
2021/07/23	23.9	66.50	18.6	67.10	67.00	5.3	67,620	0.01%
2021/07/22	55	64.50	78	64.74	64.90	-23	67,897	-0.03%
2021/07/21	46.4	65.67	36.2	66.40	65.00	10.2	68,700	0.01%
2021/07/20	30.3	68.36	37	68.25	67.90	-6.7	69,019	-0.01%
2021/07/19	28.1	71.33	30	71.27	70.60	-1.9	69,684	0.00%
2021/07/16	317.3	73.51	332.1	71.85	71.00	-14.8	70,256	-0.02%	大買/大賣/
2021/07/15	182.2	71.73	176.2	72.01	73.90	5.9	69,495	0.01%	大買/大賣/
2021/07/14	103.2	67.86	111.1	68.42	67.20	-7.9	69,104	-0.01%	大買/大賣/
2021/07/13	122	69.85	73.3	68.93	69.50	48.7	68,429	0.07%	大買/
2021/07/12	35.2	72.71	33.5	73.25	71.80	1.7	67,993	0.00%
2021/07/09	77.3	73.29	43.3	73.87	72.10	34	67,505	0.05%
2021/07/08	91.4	75.74	93.1	76.31	76.00	-1.7	67,084	0.00%
2021/07/07	153.4	75.99	159.2	75.75	75.60	-5.8	66,212	-0.01%	大買/大賣/
2021/07/06	190.3	78.43	232	77.68	77.00	-41.7	65,280	-0.06%	大買/大賣/
2021/07/05	456.1	80.81	233	79.56	78.00	223.1	64,163	0.35%	大買/大賣/鉅額交易
2021/07/02	333.1	87.09	375.6	85.63	84.50	-42.5	62,931	-0.07%	大買/大賣/
2021/07/01	795.2	91.63	721.1	93.56	88.70	74.1	61,490	0.12%	大買/大賣/
2021/06/30	208.6	86.76	359.5	86.83	89.10	-150.9	57,706	-0.26%	大買/大賣/鉅額交易
2021/06/29	457.1	85.61	207.2	85.64	83.00	249.9	55,515	0.45%	大買/大賣/鉅額交易
2021/06/28	311.5	83.02	286.6	84.07	85.00	25	53,345	0.05%	大買/大賣/
2021/06/25	333.3	80.50	327.7	80.13	79.00	5.6	50,615	0.01%	大買/大賣/
2021/06/24	261.2	78.18	329	78.15	77.70	-67.8	48,291	-0.14%	大買/大賣/
2021/06/23	184.1	75.79	113.2	76.09	74.50	70.9	45,419	0.16%	大買/大賣/
2021/06/22	410.7	81.42	300.1	81.62	82.70	110.6	43,824	0.25%	大買/大賣/鉅額交易
2021/06/21	54	75.45	33.1	75.53	75.60	20.9	40,035	0.05%
2021/06/18	28	66.69	84.6	68.21	68.80	-56.6	39,777	-0.14%
2021/06/17	58	61.50	95	60.94	62.60	-37	39,449	-0.09%
2021/06/16	103.1	61.29	118	60.46	58.60	-14.9	38,616	-0.04%	大買/大賣/
2021/06/15	83	60.48	66.5	60.79	61.20	16.5	37,964	0.04%
2021/06/11	45	58.34	59	58.75	58.30	-14	37,224	-0.04%
2021/06/09	44	55.31	31	55.30	55.10	13	36,302	0.04%
2021/06/08	113	58.76	81	58.10	57.20	32	35,860	0.09%	大買/
2021/06/07	34.1	55.93	48	56.65	57.20	-13.9	35,212	-0.04%
2021/06/04	49	59.60	55	59.66	59.00	-6	34,757	-0.02%
2021/06/03	72	62.30	67	61.98	61.30	5	34,450	0.01%
2021/06/02	140.1	62.97	160	62.98	61.60	-19.9	34,207	-0.06%	大買/大賣/
2021/06/01	95	59.96	101	59.65	61.00	-6	32,922	-0.02%	大賣/
2021/05/31	118.3	61.41	72	61.51	59.80	46.3	32,520	0.14%	大買/
2021/05/28	173	60.19	159.8	60.05	60.40	13.2	31,635	0.04%	大買/大賣/
2021/05/27	69.2	58.99	71	59.08	58.30	-1.8	30,551	-0.01%
2021/05/26	122.2	57.42	124	58.01	57.10	-1.8	29,473	-0.01%	大買/大賣/
2021/05/25	183	56.65	59.5	55.92	57.50	123.5	28,382	0.44%	大買/鉅額交易
2021/05/24	40	54.32	45	55.14	55.90	-5	26,966	-0.02%
2021/05/21	36.4	48.81	39	48.75	50.90	-2.6	26,332	-0.01%
2021/05/20	74.4	49.14	57	48.55	46.35	17.4	25,730	0.07%
2021/05/19	67.1	49.50	54	50.29	51.10	13.1	24,989	0.05%
2021/05/18	31	46.08	10	46.82	47.65	21	24,375	0.09%
2021/05/17	23	43.59	26	43.61	43.35	-3	24,091	-0.01%
2021/05/14	30	50.08	21	48.89	47.45	9	23,447	0.04%
2021/05/13	25.2	54.03	41	52.85	52.70	-15.8	22,766	-0.07%
2021/05/12	13.2	59.91	13	60.35	58.50	0.2	22,337	0.00%
2021/05/11	69	66.41	47	66.35	65.00	22	22,097	0.10%
2021/05/10	91	67.24	80.1	67.88	67.80	10.9	21,344	0.05%
2021/05/07	31	63.43	32	62.49	64.80	-1	20,635	0.00%
2021/05/06	15	63.07	22	62.88	62.90	-7	20,145	-0.03%
2021/05/05	33.1	63.93	63	62.87	61.90	-29.9	19,705	-0.15%
2021/05/04	87.1	66.97	84	64.62	63.20	3.1	18,995	0.02%
2021/05/03	160	73.49	151	73.77	70.20	9	18,251	0.05%	大買/大賣/
2021/04/29	49	66.98	59	67.03	70.20	-10	16,779	-0.06%
2021/04/28	80	69.77	82	69.05	68.00	-2	16,142	-0.01%
2021/04/27	138	70.67	82	70.90	69.00	56	15,420	0.36%	大買/
2021/04/26	78	64.64	103	65.10	67.90	-25	14,104	-0.18%	大賣/
2021/04/23	70	62.99	219	62.82	61.80	-149	13,310	-1.12%	大賣/鉅額交易
2021/04/22	104	65.26	83	63.70	63.70	21	12,385	0.17%	大買/
2021/04/21	75	59.36	79.1	60.44	61.90	-4.1	11,585	-0.04%
2021/04/20	116.5	55.75	135.3	55.93	56.30	-18.8	10,663	-0.18%	大買/大賣/
2021/04/19	45	50.47	28.8	51.89	52.40	16.2	9,741	0.17%
2021/04/16	49	45.39	52	45.69	47.65	-3	9,682	-0.03%
2021/04/15	51	43.84	1	44.20	43.35	50	9,396	0.53%
2021/04/14	39	43.74	16	43.82	44.00	23	9,501	0.24%
2021/04/13	8	43.23	44.1	44.24	43.00	-36.1	9,410	-0.38%
2021/04/12	21	42.65	9	43.37	42.50	12	9,563	0.13%
2021/04/09	15	41.88	4	41.66	41.85	11	9,633	0.11%
2021/04/08	6	43.00	6.1	42.48	42.85	-0.1	9,609	0.00%
2021/04/07	12.1	41.54	23	41.67	42.05	-10.9	9,684	-0.11%
2021/04/06	28.5	42.32	16.1	42.34	42.05	12.4	10,351	0.12%
2021/04/01	61	41.96	30.3	42.46	42.35	30.7	10,740	0.29%
2021/03/31	52	40.33	67	40.73	41.30	-15	10,602	-0.14%
2021/03/30	7	39.13	9	39.47	39.55	-2	10,389	-0.02%
2021/03/29	41	39.10	16	38.94	39.40	25	10,483	0.24%
2021/03/26	2	37.95	5	37.64	37.90	-3	11,037	-0.03%
2021/03/25	7	37.65	12	37.40	37.35	-5	11,832	-0.04%
2021/03/24	37	38.80	70	38.49	38.75	-33	12,308	-0.27%
2021/03/23	31	38.32	126	37.98	38.80	-95	12,204	-0.78%	大賣/
2021/03/22	52	39.21	136	39.53	39.00	-84	12,070	-0.70%	大賣/
2021/03/19	2	38.18	16	38.09	37.70	-14	11,858	-0.12%
2021/03/18	106	37.99	6	38.14	38.00	100	11,738	0.85%	大買/
2021/03/17	21	37.05	26	37.38	37.65	-5	11,566	-0.04%
2021/03/16	52	37.10	62	37.38	37.30	-10	11,595	-0.09%
2021/03/15	93	37.22	14	37.54	37.75	79	11,624	0.68%
2021/03/12	0	0.00	11	36.70	36.70	-11	11,686	-0.09%
2021/03/11	14	36.14	4	36.24	36.40	10	11,654	0.09%
2021/03/10	18	36.23	2	36.48	36.50	16	11,607	0.14%
2021/03/09	62	36.30	14	36.66	36.70	48	11,573	0.41%
2021/03/08	18	36.93	25	37.17	35.50	-7	11,480	-0.06%
2021/03/05	2	35.63	26	35.73	36.00	-24	11,213	-0.21%
2021/03/04	3	35.20	29.2	35.66	35.85	-26.2	11,110	-0.24%
2021/03/03	0	0.00	16	34.55	34.70	-16	11,027	-0.15%
2021/03/02	10	34.19	0	0.00	33.60	10	11,075	0.09%
2021/02/26	2	34.55	0	0.00	34.65	2	11,162	0.02%
2021/02/25	6	34.64	7	34.79	35.00	-1	11,171	-0.01%
2021/02/24	2	34.75	0	0.00	34.55	2	11,196	0.02%
2021/02/23	1	35.10	5	35.40	35.10	-4	11,178	-0.04%
2021/02/22	3	35.18	11	35.38	35.15	-8	11,115	-0.07%
2021/02/19	12	34.58	12.2	35.02	35.15	-0.2	11,105	0.00%
2021/02/18	5	35.13	50	35.27	35.25	-45	11,037	-0.41%
2021/02/17	0	0.00	16	33.11	33.15	-16	10,811	-0.15%
2021/02/05	1	32.05	0	0.00	32.50	1	10,788	0.01%
2021/02/04	0	0.00	5	32.45	32.45	-5	10,781	-0.05%
2021/02/03	3	32.85	11	32.68	32.55	-8	10,813	-0.07%
2021/02/02	0	0.00	4	32.45	33.00	-4	10,856	-0.04%
2021/02/01	0	0.00	7	32.09	32.05	-7	10,888	-0.06%
2021/01/29	44	31.33	1	32.40	31.25	43	10,869	0.40%
2021/01/28	4	32.33	3	32.65	32.40	1	10,763	0.01%
2021/01/27	8	33.25	24	33.11	33.05	-16	10,715	-0.15%
2021/01/26	1	34.15	3	33.60	33.60	-2	10,666	-0.02%
2021/01/25	1	34.30	1	34.30	34.30	0	10,635	0.00%
2021/01/22	10	34.50	16.2	34.03	34.35	-6.2	10,595	-0.06%
2021/01/21	20	33.99	19	33.72	33.50	1	10,546	0.01%
2021/01/20	9	34.23	16	33.90	33.50	-7	10,467	-0.07%
2021/01/19	0	0.00	7	34.87	35.25	-7	10,383	-0.07%
2021/01/18	4	33.85	24	33.49	34.70	-20	10,359	-0.19%
2021/01/15	47	34.95	45	35.20	34.95	2	10,260	0.02%
2021/01/14	17	36.94	30	36.79	36.70	-13	10,091	-0.13%
2021/01/13	12	36.25	15.3	36.51	36.00	-3.3	9,885	-0.03%
2021/01/12	45	36.61	25	36.51	35.55	20	9,816	0.20%
2021/01/11	80	37.40	90	37.51	37.40	-10	9,620	-0.10%
2021/01/08	25	35.28	8	35.69	35.80	17	9,343	0.18%
2021/01/07	36	34.69	12	34.87	34.80	24	9,238	0.26%
2021/01/06	33	36.38	104	36.18	35.75	-71	9,102	-0.78%	大賣/
2021/01/05	81	37.25	46	37.34	37.15	35	8,961	0.39%
2021/01/04	52	37.12	60	36.98	36.70	-8	8,698	-0.09%
2020/12/31	25	37.14	21	36.98	36.90	4	8,539	0.05%
2020/12/30	29	36.35	63	36.08	36.95	-34	8,477	-0.40%
2020/12/29	136	37.99	87	37.39	36.90	49	8,518	0.58%	大買/
2020/12/28	57	36.79	52	36.99	37.15	5	7,947	0.06%
2020/12/25	88	34.83	27	34.77	35.00	61	7,362	0.83%
2020/12/24	0	0.00	9	34.68	34.20	-9	7,220	-0.12%
2020/12/23	27.2	34.06	16	34.17	34.65	11.2	7,166	0.16%
2020/12/22	99	36.36	63	35.85	34.35	36	6,956	0.52%
2020/12/21	139	35.59	110	35.84	36.65	29	6,260	0.46%	大買/大賣/
2020/12/18	63	33.47	53	33.62	34.00	10	5,401	0.19%
2020/12/17	13	32.13	7	32.21	32.50	6	4,813	0.12%
2020/12/16	2	32.00	10	32.30	32.20	-8	4,752	-0.17%
2020/12/15	18	32.39	25	32.14	31.60	-7	4,656	-0.15%
2020/12/14	5	31.75	9	31.85	32.00	-4	4,428	-0.09%
2020/12/11	7.8	30.86	0	0.00	30.95	7.8	4,338	0.18%
2020/12/10	1	31.55	37	31.55	31.10	-36	4,297	-0.84%
2020/12/09	1	31.80	12	31.69	31.70	-11	4,213	-0.26%
2020/12/08	44	32.20	6	32.34	31.55	38	4,110	0.92%
2020/12/07	13	31.52	0	0.00	31.30	13	3,815	0.34%
2020/12/04	0	0.00	15	31.25	31.40	-15	3,785	-0.40%
2020/12/02	2	31.10	2	31.00	30.90	0	3,783	0.00%
2020/12/01	0	0.00	2	30.78	30.95	-2	3,768	-0.05%
2020/11/30	15	31.57	5	31.64	31.40	10	3,783	0.26%
2020/11/27	5	31.55	10	31.66	32.00	-5	3,709	-0.13%
2020/11/26	10	31.40	4	31.46	31.55	6	3,637	0.16%
2020/11/25	12	31.32	5	31.28	31.05	7	3,586	0.20%
2020/11/24	2	30.43	2	30.50	30.55	0	3,449	0.00%
2020/11/23	2	30.20	2	30.28	30.30	0	3,411	0.00%
2020/11/19	1	30.05	10	29.95	30.00	-9	3,364	-0.27%
2020/11/18	1	30.10	22	29.88	30.05	-21	3,337	-0.63%
2020/11/12	0	0.00	2	29.30	29.25	-2	3,267	-0.06%
2020/11/11	4	29.21	1	29.55	29.75	3	3,267	0.09%
2020/11/10	0	0.00	12	29.67	29.15	-12	3,240	-0.37%
2020/11/09	2	28.83	6	28.83	28.70	-4	3,173	-0.13%
2020/11/06	24	28.69	1	28.75	28.80	23	3,117	0.74%
2020/11/05	3	29.03	1	29.00	28.95	2	3,150	0.06%
2020/11/04	10	28.75	0	0.00	29.05	10	3,199	0.31%
2020/11/03	10	28.95	2	28.85	28.95	8	3,189	0.25%
2020/11/02	9	28.87	0	0.00	28.80	9	3,205	0.28%
2020/10/30	5	28.85	5	28.90	29.00	0	3,194	0.00%
2020/10/29	4	28.90	0	0.00	29.00	4	3,176	0.13%
2020/10/28	1	29.25	0	0.00	29.25	1	3,157	0.03%
2020/10/27	1	29.65	13	29.67	29.70	-12	3,138	-0.38%
2020/10/26	18	29.98	8	30.16	30.10	10	3,122	0.32%
2020/10/23	1	29.55	3	29.60	29.50	-2	3,061	-0.07%
2020/10/22	14	29.02	0	0.00	29.60	14	3,070	0.46%
2020/10/21	7	29.40	1	29.30	29.30	6	3,065	0.20%
2020/10/20	10	28.93	5	28.85	29.00	5	3,062	0.16%
2020/10/19	3	29.07	4	29.15	29.00	-1	3,042	-0.03%
2020/10/16	12	29.14	0	0.00	29.20	12	3,014	0.40%
2020/10/15	3	29.03	27	29.10	29.35	-24	2,959	-0.81%
2020/10/14	7	29.46	12	29.36	29.50	-5	2,865	-0.17%
2020/10/13	8	29.88	2	30.55	29.85	6	2,778	0.22%
2020/10/12	6	30.52	31	30.64	30.00	-25	2,713	-0.92%
2020/10/08	19	31.07	71	31.49	31.00	-52	2,643	-1.97%
2020/10/07	44	32.11	122	32.20	32.00	-78	2,543	-3.07%	大賣/
2020/10/06	84	32.29	55	32.45	32.75	29	2,420	1.20%
2020/10/05	61	31.59	25	31.47	32.90	36	2,163	1.66%
2020/09/30	10	29.95	0	0.00	29.95	10	1,906	0.52%
2020/09/29	10	29.95	0	0.00	29.95	10	1,922	0.52%
2020/09/28	97	30.10	21	30.11	30.05	76	1,914	3.97%
2020/09/25	3	28.57	0	0.00	28.55	3	1,851	0.16%
2020/09/24	0	0.00	1	28.20	28.00	-1	1,862	-0.05%
2020/09/23	10	28.45	1	28.50	28.35	9	1,842	0.49%
2020/09/22	10	28.83	1	28.70	28.70	9	1,927	0.47%
2020/09/21	2	29.10	0	0.00	29.15	2	1,969	0.10%
2020/09/16	4	29.15	0	0.00	29.20	4	2,019	0.20%
2020/09/15	3	29.30	1	29.30	29.40	2	2,035	0.10%
2020/09/14	3	29.50	0	0.00	29.50	3	2,082	0.14%
2020/09/11	7	29.56	0	0.00	29.60	7	2,106	0.33%
2020/09/10	1	30.10	10	30.17	30.10	-9	2,118	-0.42%
2020/09/09	1	30.45	2	30.45	30.45	-1	2,134	-0.05%
2020/09/08	4	30.70	4	31.00	30.70	0	2,133	0.00%
2020/09/07	2	31.05	10	31.25	31.25	-8	2,109	-0.38%
2020/09/04	17	30.15	2	30.28	30.40	15	2,081	0.72%
2020/09/03	0	0.00	8	30.33	30.45	-8	2,084	-0.38%
2020/09/02	5	29.70	0	0.00	29.70	5	2,067	0.24%
2020/09/01	0	0.00	1	29.80	29.70	-1	2,100	-0.05%
2020/08/31	1	30.00	4	29.93	30.00	-3	2,144	-0.14%
2020/08/28	5	29.20	0	0.00	29.30	5	2,145	0.23%
2020/08/27	7	29.40	2	29.25	29.35	5	2,166	0.23%
2020/08/26	3	29.75	1	29.95	29.80	2	2,184	0.09%
2020/08/25	2	29.75	6	29.77	29.70	-4	2,186	-0.18%
2020/08/21	0	0.00	1	29.35	29.15	-1	2,189	-0.05%
2020/08/20	14	28.73	0	0.00	28.75	14	2,191	0.64%
2020/08/18	5	29.60	4	29.60	29.65	1	2,198	0.05%
2020/08/17	1	29.95	1	30.00	29.90	0	2,194	0.00%
2020/08/13	1	29.15	0	0.00	29.20	1	2,179	0.05%
2020/08/12	6	29.03	0	0.00	29.05	6	2,193	0.27%
2020/08/11	20	29.85	6	29.98	29.80	14	2,177	0.64%
2020/08/10	0	0.00	2	29.43	29.50	-2	2,128	-0.09%
2020/08/07	1	27.90	0	0.00	27.85	1	2,083	0.05%
2020/08/05	2	27.93	0	0.00	27.95	2	2,107	0.09%
2020/08/04	1	27.30	2	27.30	27.30	-1	2,124	-0.05%
2020/07/30	2	27.25	2	27.00	27.30	0	2,198	0.00%
2020/07/29	0	0.00	1	27.40	26.80	-1	2,221	-0.05%
2020/07/28	3	26.77	3	26.67	26.35	0	2,246	0.00%
2020/07/27	1	27.70	0	0.00	27.25	1	2,280	0.04%
2020/07/24	4	28.13	0	0.00	28.00	4	2,311	0.17%
2020/07/23	2	28.63	4	28.75	28.55	-2	2,319	-0.09%
2020/07/22	0	0.00	1	29.00	28.95	-1	2,346	-0.04%
2020/07/17	3	28.90	0	0.00	28.70	3	2,418	0.12%
2020/07/16	0	0.00	1	29.00	28.80	-1	2,534	-0.04%
2020/07/15	2	28.95	1	29.00	29.05	1	2,550	0.04%
2020/07/14	2	28.60	0	0.00	28.55	2	2,576	0.08%
2020/07/13	3	28.85	0	0.00	28.85	3	2,589	0.12%
2020/07/10	4	28.95	2	29.05	28.95	2	2,632	0.08%
2020/07/09	9	29.91	2	29.75	29.75	7	2,620	0.27%
2020/07/08	15	30.32	11	30.05	30.15	4	2,602	0.15%
2020/07/07	10	30.44	15	30.48	30.45	-5	2,586	-0.19%
2020/07/06	8	30.05	4	30.08	30.10	4	2,550	0.16%
2020/07/03	3	29.88	1	29.90	29.80	2	2,557	0.08%
2020/07/02	0	0.00	3	29.72	29.60	-3	2,557	-0.12%
2020/07/01	15	29.66	1	30.00	29.50	14	2,566	0.55%
2020/06/30	14	31.25	13	31.22	31.30	1	2,488	0.04%
2020/06/29	10	30.82	31	30.91	30.90	-21	2,444	-0.86%
2020/06/24	1	31.10	0	0.00	31.00	1	2,393	0.04%
2020/06/23	0	0.00	1	30.95	30.90	-1	2,395	-0.04%
2020/06/19	29	31.41	0	0.00	30.90	29	2,397	1.21%
2020/06/18	7	31.04	6	31.16	31.05	1	2,371	0.04%
2020/06/17	0	0.00	9	30.90	30.85	-9	2,346	-0.38%
2020/06/16	3	30.55	0	0.00	30.65	3	2,341	0.13%
2020/06/15	3	30.45	0	0.00	30.45	3	2,400	0.12%
2020/06/12	7	30.31	0	0.00	30.40	7	2,415	0.29%
2020/06/11	5	30.31	1	30.75	30.10	4	2,429	0.16%
2020/06/10	0	0.00	1	31.15	31.00	-1	2,408	-0.04%
2020/06/09	4	30.94	0	0.00	31.05	4	2,405	0.17%
2020/06/08	8	31.49	4	31.76	31.35	4	2,366	0.17%
2020/06/05	3	31.95	2	31.98	32.05	1	2,369	0.04%
2020/06/04	0	0.00	4	31.10	31.15	-4	2,331	-0.17%
2020/06/03	1	30.65	6	30.65	30.60	-5	2,321	-0.22%
2020/06/02	0	0.00	2	29.90	30.00	-2	2,306	-0.09%
2020/06/01	1	29.55	0	0.00	29.60	1	2,295	0.04%
2020/05/26	1	29.45	5	29.30	29.50	-4	2,320	-0.17%
2020/05/25	1	28.95	4	28.93	29.00	-3	2,283	-0.13%
2020/05/22	4	28.44	3	28.55	28.40	1	2,268	0.04%
2020/05/21	4	28.55	0	0.00	28.65	4	2,269	0.18%
2020/05/20	2	28.18	0	0.00	28.30	2	2,253	0.09%
2020/05/18	0	0.00	1	28.20	28.05	-1	2,246	-0.04%
2020/05/14	5	28.10	10	28.15	28.10	-5	2,250	-0.22%
2020/05/13	0	0.00	1	28.40	28.30	-1	2,277	-0.04%
2020/05/12	2	28.65	0	0.00	28.55	2	2,290	0.09%
2020/05/11	0	0.00	15	28.90	28.90	-15	2,287	-0.66%
2020/05/08	2	29.05	0	0.00	28.85	2	2,279	0.09%
2020/05/06	1	29.00	5	29.15	29.25	-4	2,262	-0.18%
2020/05/05	1	28.95	0	0.00	29.05	1	2,253	0.04%
2020/04/30	0	0.00	10	29.50	29.55	-10	2,225	-0.45%
2020/04/29	22	29.34	0	0.00	29.25	22	2,190	1.00%
2020/04/28	5	28.75	0	29.00	28.95	5	2,141	0.23%
2020/04/24	1	28.50	0	0.00	28.40	1	2,097	0.05%
2020/04/23	4	28.80	0	0.00	28.85	4	2,079	0.19%
2020/04/22	4	27.99	2	28.18	28.20	2	2,037	0.10%
2020/04/21	6	28.76	16	28.57	28.45	-10	2,010	-0.50%
2020/04/17	10	28.53	0	0.00	28.40	10	1,875	0.53%
2020/04/16	5	28.40	5	28.40	28.35	0	1,846	0.00%
2020/04/15	11	28.64	0	0.00	28.45	11	1,830	0.60%
2020/04/13	2	27.45	0	0.00	27.50	2	1,778	0.11%
2020/04/08	10	26.95	8	27.09	27.10	2	1,755	0.11%
2020/04/07	2	26.60	2	26.55	26.75	0	1,737	0.00%
2020/04/06	1	26.40	0	0.00	26.55	1	1,716	0.06%
2020/04/01	8	26.31	2	26.15	26.55	6	1,706	0.35%
2020/03/31	10	26.00	0	0.00	26.00	10	1,690	0.59%
2020/03/27	0	0.00	2	25.60	25.55	-2	1,672	-0.12%
2020/03/26	0	0.00	13	24.85	25.45	-13	1,650	-0.79%
2020/03/25	11	24.75	0	0.00	24.80	11	1,641	0.67%
2020/03/24	2	24.00	0	0.00	23.95	2	1,621	0.12%
2020/03/23	0	0.00	23	23.00	23.50	-23	1,597	-1.44%
2020/03/20	1	23.80	5	23.82	24.00	-4	1,589	-0.25%
2020/03/19	13	23.21	103	23.50	22.45	-90	1,547	-5.82%	大賣/
2020/03/18	5	25.00	0	0.00	24.90	5	1,469	0.34%
2020/03/17	6	25.10	0	0.00	25.00	6	1,440	0.42%
2020/03/16	23	26.32	0	0.00	26.00	23	1,402	1.64%
2020/03/13	13	26.34	0	0.00	27.15	13	1,373	0.95%
2020/03/12	2	28.08	1	28.20	28.20	1	1,320	0.08%
2020/03/11	2	29.00	2	29.23	28.85	0	1,294	0.00%
2020/03/10	2	28.05	11	27.80	27.85	-9	1,260	-0.71%
2020/03/09	1	28.00	0	0.00	28.00	1	1,233	0.08%
2020/03/06	0	0.00	25	28.70	28.70	-25	1,228	-2.04%
2020/03/05	2	28.88	0	0.00	29.10	2	1,217	0.16%
2020/03/04	3	28.78	0	0.00	28.80	3	1,213	0.25%
2020/03/02	1	29.00	0	0.00	29.00	1	1,194	0.08%
2020/02/27	2	29.33	2	29.45	29.30	0	1,186	0.00%
2020/02/25	12	29.48	0	0.00	29.50	12	1,164	1.03%
2020/02/24	2	29.78	0	0.00	29.80	2	1,160	0.17%
2020/02/17	0	0.00	1	29.25	29.10	-1	1,164	-0.09%
2020/02/14	1	29.45	0	0.00	29.40	1	1,148	0.09%
2020/02/13	5	30.00	1	29.80	29.55	4	1,118	0.36%
2020/02/12	10	29.54	5	29.45	29.45	5	1,108	0.45%
2020/02/10	1	29.50	3	29.40	29.35	-2	1,101	-0.18%
2020/02/07	6	29.85	0	0.00	29.80	6	1,096	0.55%
2020/02/06	0	0.00	2	30.20	30.20	-2	1,109	-0.18%
2020/02/05	3	29.97	1	30.10	30.00	2	1,105	0.18%
2020/02/04	2	29.90	0	0.00	30.50	2	1,091	0.18%
2020/02/03	45	30.00	0	0.00	30.10	45	1,094	4.11%
2020/01/20	0	0.00	2	32.33	32.20	-2	1,090	-0.18%
2020/01/17	3	32.00	0	0.00	32.05	3	1,095	0.27%
2020/01/16	0	0.00	2	32.20	32.20	-2	1,112	-0.18%
2020/01/13	2	31.95	0	0.00	31.95	2	1,175	0.17%
2020/01/10	5	31.90	0.2	32.00	31.80	4.8	1,232	0.39%
2020/01/09	0	0.00	2	32.30	32.15	-2	1,225	-0.16%
2020/01/08	5	32.30	0	0.00	32.35	5	1,266	0.39%
2019/12/31	0	0.00	1	33.35	33.60	-1	1,495	-0.07%
2019/12/30	0	0.00	1	33.10	33.05	-1	1,506	-0.07%
2019/12/26	1	33.15	0	0.00	33.15	1	1,549	0.06%
2019/12/20	21	33.90	1	33.90	34.00	20	1,664	1.20%
2019/12/19	1	33.70	0	0.00	33.80	1	1,665	0.06%
2019/12/18	3	33.47	1	33.50	33.80	2	1,711	0.12%
2019/12/16	0	0.00	5	33.04	33.10	-5	1,773	-0.28%
2019/12/13	0	0.00	6	33.24	33.10	-6	1,782	-0.34%
2019/12/12	0	0.00	1	33.25	33.35	-1	1,780	-0.06%
2019/12/09	1	33.90	0	0.00	33.75	1	1,807	0.06%
2019/12/05	3	34.33	0	0.00	34.15	3	1,851	0.16%
2019/12/04	1	34.05	0	0.00	34.35	1	1,886	0.05%
2019/12/03	1	34.05	0	0.00	34.35	1	1,899	0.05%
2019/11/28	5	33.90	0	0.00	33.80	5	2,045	0.24%
2019/11/27	0	0.00	12	33.80	33.85	-12	2,075	-0.58%
2019/11/26	0	0.00	2	33.85	34.00	-2	2,131	-0.09%
2019/11/25	3	33.50	1	33.55	33.60	2	2,136	0.09%
2019/11/22	0	0.00	2	33.20	33.25	-2	2,146	-0.09%
2019/11/21	2	32.90	2	33.15	33.15	0	2,150	0.00%
2019/11/20	2	32.60	0	0.00	33.00	2	2,161	0.09%
2019/11/15	1	32.70	0	0.00	32.70	1	2,212	0.05%
2019/11/14	4	32.79	0	0.00	32.65	4	2,236	0.18%
2019/11/13	1	32.85	0	0.00	32.95	1	2,263	0.04%
2019/11/12	1	32.85	0	0.00	33.05	1	2,283	0.04%
2019/11/11	0	0.00	1	33.50	33.05	-1	2,315	-0.04%
2019/11/08	5	33.55	0	0.00	33.60	5	2,321	0.22%
2019/11/07	2	33.60	0	0.00	33.80	2	2,336	0.09%
2019/11/05	0	0.00	4	34.45	34.40	-4	2,362	-0.17%
2019/11/04	5	33.65	0	0.00	33.75	5	2,367	0.21%
2019/11/01	3	33.65	0	0.00	33.65	3	2,380	0.13%
2019/10/31	1	33.85	5	33.95	33.85	-4	2,417	-0.17%
2019/10/30	0	0.00	6	34.45	34.40	-6	2,439	-0.25%
2019/10/28	2	33.50	1	34.00	33.95	1	2,459	0.04%
2019/10/24	0	0.00	21	33.85	33.95	-21	2,555	-0.82%
2019/10/23	6	33.58	0	0.00	33.50	6	2,635	0.23%
2019/10/22	0	0.00	1	34.40	34.10	-1	2,739	-0.04%
2019/10/18	10	33.13	2	33.10	33.85	8	3,136	0.26%
2019/10/17	2	33.55	0	0.00	33.55	2	3,209	0.06%
2019/10/16	2	33.60	2.4	33.47	33.45	-0.4	3,352	-0.01%
2019/10/15	6	34.15	0	0.00	34.10	6	3,325	0.18%
2019/10/14	8	34.44	3	34.40	34.90	5	3,297	0.15%
2019/10/01	1	33.05	3	33.15	33.15	-2	3,124	-0.06%
2019/09/26	0	0.00	2	33.75	33.70	-2	3,103	-0.06%
2019/09/23	3	33.25	0	0.00	33.05	3	3,055	0.10%
2019/09/20	0	0.00	1	33.45	33.60	-1	3,021	-0.03%
2019/09/19	0	0.00	50	34.02	34.00	-50	2,976	-1.68%
2019/09/17	2	34.70	1	34.65	34.70	1	2,967	0.03%
2019/09/16	0	0.00	2	35.03	34.65	-2	2,979	-0.07%
2019/09/12	0	0.00	1	34.80	34.85	-1	2,978	-0.03%
2019/09/10	0	0.00	0.2	34.50	34.35	-0.2	2,947	-0.01%
2019/09/09	0	0.00	1	35.40	35.45	-1	2,913	-0.03%
2019/09/06	5	35.22	31	35.06	35.00	-26	2,906	-0.89%
2019/09/05	2	35.88	3	35.95	35.80	-1	2,863	-0.03%
2019/09/04	2	35.90	1	35.90	35.90	1	2,835	0.04%
2019/09/03	2	36.30	69	36.52	36.25	-67	2,792	-2.40%
2019/09/02	2	35.63	0	0.00	35.90	2	2,702	0.07%
2019/08/30	0	0.00	1	34.40	34.55	-1	2,639	-0.04%
2019/08/29	1	34.60	12	34.33	34.60	-11	2,605	-0.42%
2019/08/28	5	33.13	2	33.10	33.20	3	2,532	0.12%
2019/08/27	3	32.45	0	0.00	32.45	3	2,511	0.12%
2019/08/26	2	32.85	0	0.00	32.90	2	2,497	0.08%
2019/08/23	0	0.00	3	33.45	33.50	-3	2,488	-0.12%
2019/08/21	0	0.00	1	33.00	33.10	-1	2,449	-0.04%
2019/08/19	0	0.00	2	32.95	33.20	-2	2,389	-0.08%
2019/08/16	10	32.50	0	0.00	32.50	10	2,356	0.42%
2019/08/15	55	31.22	3	31.20	32.00	52	2,311	2.25%
2019/08/14	1	31.75	5	31.46	31.70	-4	2,284	-0.18%
2019/08/13	0	0.00	3	31.65	31.70	-3	2,239	-0.13%
2019/08/12	1	32.55	0	0.00	32.30	1	2,211	0.05%
2019/08/08	0	0.00	6	32.40	32.50	-6	2,186	-0.27%
2019/08/07	35	33.45	0	0.00	33.60	35	2,130	1.64%
2019/08/06	2	33.08	0	0.00	33.15	2	2,128	0.09%
2019/08/05	3	34.00	2	34.30	33.90	1	2,093	0.05%
2019/08/02	5	33.71	0	0.00	33.80	5	2,089	0.24%
2019/08/01	5	34.05	7	34.42	34.20	-2	2,046	-0.10%
2019/07/31	2	34.85	15	34.77	35.00	-13	2,010	-0.65%
2019/07/30	8	35.18	11	35.00	35.30	-3	1,990	-0.15%
2019/07/29	4	35.96	3	36.00	35.55	1	1,968	0.05%
2019/07/26	14	35.76	12	35.65	35.65	2	1,925	0.10%
2019/07/25	7	35.62	107	35.50	35.85	-100	1,899	-5.26%	大賣/
2019/07/24	18	36.20	0	0.00	35.75	18	1,811	0.99%
2019/07/23	1	37.30	3	37.23	37.40	-2	1,674	-0.12%
2019/07/22	5	38.25	8	38.49	38.30	-3	1,520	-0.20%
2019/07/19	0	0.00	10	36.27	36.65	-10	1,258	-0.79%
2019/07/18	1	35.00	12	35.35	35.10	-11	1,151	-0.95%
2019/07/17	3	34.30	0	0.00	34.00	3	995	0.30%
2019/07/16	0	0.00	1	33.80	33.95	-1	994	-0.10%
2019/07/15	2	33.13	6	33.10	33.15	-4	973	-0.41%
2019/07/12	5	33.11	0	0.00	33.10	5	975	0.51%
2019/07/11	4	33.25	0	0.00	33.15	4	974	0.41%
2019/07/10	22	34.55	2	34.55	34.60	20	961	2.08%
2019/07/09	2	34.50	0	0.00	34.60	2	931	0.21%
2019/07/08	19	34.92	2	34.48	34.50	17	911	1.86%
2019/07/05	1	34.90	1	34.65	34.60	0	911	0.00%
2019/07/04	9	34.56	0	0.00	34.60	9	905	0.99%
2019/07/03	4	34.09	11	34.12	34.10	-7	896	-0.78%
2019/07/01	1	33.35	10	33.55	33.45	-9	877	-1.03%
2019/06/27	4	33.16	2	33.40	33.25	2	871	0.23%
2019/06/26	0	0.00	13	33.01	33.10	-13	867	-1.50%
2019/06/25	21	32.99	3	33.00	32.95	18	858	2.10%
2019/06/24	0	0.00	1	33.15	33.05	-1	852	-0.12%
2019/06/21	2	33.05	8	32.84	32.90	-6	828	-0.72%
2019/06/18	0	0.00	1	32.10	32.05	-1	813	-0.12%
2019/06/12	1	31.20	0	0.00	31.30	1	836	0.12%
2019/06/11	1	31.25	0	0.00	31.20	1	840	0.12%
2019/05/24	0	0.00	3	30.85	31.15	-3	939	-0.32%
2019/05/09	0	0.00	1	31.35	31.20	-1	1,166	-0.09%
2019/05/07	1	31.95	0	0.00	32.00	1	1,187	0.08%
2019/05/03	0	0.00	1	32.70	32.65	-1	1,168	-0.09%
2019/05/02	1	32.70	0	0.00	32.55	1	1,162	0.09%
2019/04/24	1	31.95	2	32.30	32.00	-1	1,127	-0.09%
2019/04/23	3	31.95	0	0.00	31.90	3	1,100	0.27%
2019/04/18	1	31.50	0	0.00	31.20	1	1,115	0.09%
2019/04/15	0	0.00	2	31.40	31.35	-2	1,105	-0.18%
2019/04/11	1	31.70	3	31.52	31.50	-2	1,103	-0.18%
2019/04/03	0	0.00	1	30.90	30.90	-1	1,086	-0.09%
2019/04/02	2	30.90	0	0.00	30.85	2	1,098	0.18%
2019/04/01	3	31.25	0	0.00	30.90	3	1,096	0.27%
2019/03/21	2	30.70	0	0.00	30.65	2	1,120	0.18%
2019/03/14	0	0.00	1	30.10	29.90	-1	1,120	-0.09%
2019/03/13	1	29.95	10	30.00	29.90	-9	1,129	-0.80%
2019/03/11	3	29.97	0	0.00	29.80	3	1,191	0.25%
2019/03/08	10	30.00	0	0.00	30.10	10	1,211	0.83%
2019/03/07	1	30.35	0	0.00	30.30	1	1,252	0.08%
2019/02/20	0	0.00	1	30.30	30.40	-1	1,312	-0.08%
2019/02/15	1	29.75	0	0.00	29.55	1	1,335	0.07%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/11	1	29.50	0	0.00	29.45	1	1,352	0.07%
2019/01/24	3	30.50	0	0.00	30.70	3	1,459	0.21%
2019/01/18	0	0.00	8	31.15	31.20	-8	1,586	-0.50%
2019/01/17	5	31.20	0	0.00	31.15	5	1,617	0.31%
2019/01/15	0	0.00	2	31.00	31.20	-2	1,714	-0.12%
2019/01/11	0	0.00	5	31.25	31.45	-5	1,793	-0.28%
2019/01/02	10	31.75	0	0.00	31.50	10	2,637	0.38%
2018/12/28	3	31.90	0	0.00	32.25	3	2,672	0.11%
2018/12/27	1	31.10	15	31.20	31.00	-14	2,677	-0.52%
2018/12/26	0	0.00	5	30.90	30.70	-5	2,724	-0.18%
2018/12/20	0	0.00	2	32.10	32.00	-2	2,850	-0.07%
2018/12/07	10	31.70	1	31.65	31.70	9	2,845	0.32%
2018/12/06	0	0.00	5	31.50	31.50	-5	2,850	-0.18%
2018/12/05	0	0.00	5	31.25	31.60	-5	2,863	-0.17%
2018/11/30	5	31.95	0	0.00	32.00	5	2,785	0.18%
2018/11/29	5	31.40	0	0.00	31.25	5	2,754	0.18%
2018/11/28	1	31.00	0	0.00	31.20	1	2,746	0.04%
2018/11/27	5	30.45	0	0.00	30.55	5	2,727	0.18%
2018/11/26	1	30.25	3	30.00	30.05	-2	2,729	-0.07%
2018/11/23	1	29.65	1	29.65	29.70	0	2,727	0.00%
2018/11/22	1	29.80	0	0.00	29.70	1	2,734	0.04%
2018/11/21	1	29.95	0	0.00	29.95	1	2,731	0.04%
2018/11/20	1	30.10	0	0.00	30.15	1	2,728	0.04%
2018/11/19	2	30.70	0	0.00	30.25	2	2,741	0.07%
2018/11/16	2	30.10	5	30.00	30.15	-3	2,774	-0.11%
2018/11/15	8	29.62	0	0.00	29.70	8	2,769	0.29%
2018/11/14	2	30.75	0	0.00	30.75	2	2,736	0.07%
2018/11/09	1	30.00	0	0.00	29.95	1	2,719	0.04%
2018/11/08	3	30.60	0	0.00	30.50	3	2,760	0.11%
2018/11/02	1	31.00	0	0.00	31.25	1	2,787	0.04%
2018/11/01	1	31.80	0	0.00	31.10	1	2,746	0.04%
2018/10/25	1	33.75	3	33.30	33.50	-2	2,714	-0.07%
2018/10/24	1	34.40	5	34.81	34.30	-4	2,694	-0.15%
2018/10/23	3	35.00	1	35.40	35.35	2	2,699	0.07%
2018/10/17	1	36.25	1	36.90	36.05	0	2,597	0.00%
2018/10/16	3	36.92	5	37.49	36.90	-2	2,524	-0.08%
2018/10/15	13	38.30	9	38.42	38.25	4	2,375	0.17%
2018/10/12	0	0.00	1	37.10	37.30	-1	2,132	-0.05%
2018/10/11	0	0.00	3	36.10	36.10	-3	2,034	-0.15%
2018/10/09	6	36.73	3	36.90	36.90	3	1,900	0.16%
2018/10/08	1	36.00	1	35.65	35.40	0	1,801	0.00%
2018/10/04	0	0.00	3	35.45	35.95	-3	1,759	-0.17%
2018/10/01	0	0.00	4	35.43	35.35	-4	1,696	-0.24%
2018/09/27	5	35.00	0	0.00	34.95	5	1,708	0.29%
2018/09/26	0	0.00	3	34.60	34.35	-3	1,695	-0.18%
2018/09/25	0	0.00	5	34.75	34.90	-5	1,680	-0.30%
2018/09/21	5	33.80	0	0.00	34.05	5	1,663	0.30%
2018/09/18	3	33.65	0	0.00	33.50	3	1,652	0.18%
2018/09/12	0	0.00	2	33.30	33.15	-2	1,648	-0.12%
2018/09/06	1	32.70	1	32.95	33.20	0	1,611	0.00%
2018/09/05	0	0.00	10	33.10	33.05	-10	1,596	-0.63%
2018/09/04	10	33.30	0	0.00	33.50	10	1,582	0.63%
2018/08/31	2	34.10	2	34.00	34.15	0	1,554	0.00%
2018/08/29	0	0.00	3	33.97	34.10	-3	1,546	-0.19%
2018/08/27	1	34.50	0	0.00	34.65	1	1,527	0.07%
2018/08/24	0	0.00	2	34.45	34.70	-2	1,527	-0.13%
2018/08/23	2	36.10	0	0.00	35.65	2	1,512	0.13%
2018/08/22	2	35.30	0	0.00	35.15	2	1,455	0.14%
2018/08/21	5	35.05	0	0.00	35.05	5	1,446	0.35%
2018/08/20	0	0.00	1	34.40	34.50	-1	1,433	-0.07%
2018/08/17	0	0.00	4	34.73	34.55	-4	1,433	-0.28%
2018/08/16	1	35.05	1	34.80	35.05	0	1,415	0.00%
2018/08/15	1	35.00	6	34.87	34.90	-5	1,377	-0.36%
2018/08/14	11	33.82	0	0.00	34.20	11	1,315	0.84%
2018/08/07	6	34.93	2	34.70	34.35	4	1,258	0.32%
2018/08/06	0	0.00	8	34.81	34.60	-8	1,196	-0.67%
2018/08/02	2	33.00	0	0.00	33.00	2	1,106	0.18%
2018/08/01	0	0.00	10	31.95	32.60	-10	1,074	-0.93%
2018/07/24	0	0.00	10	31.95	31.80	-10	983	-1.02%
2018/07/19	6	30.48	0	0.00	30.40	6	1,015	0.59%
2018/07/12	1	29.70	0	0.00	29.50	1	1,062	0.09%
2018/07/11	1	29.85	0	0.00	29.75	1	1,058	0.09%
2018/07/06	10	29.90	0	0.00	30.00	10	989	1.01%
2018/06/21	5	33.25	0	0.00	33.20	5	992	0.50%
2018/06/14	1	33.80	0	0.00	33.55	1	1,052	0.09%
2018/06/11	1	33.90	0	0.00	33.95	1	1,145	0.09%
2018/06/08	1	34.10	0	0.00	33.95	1	1,155	0.09%
2018/06/07	0	0.00	5	34.30	33.95	-5	1,160	-0.43%
2018/06/01	1	33.70	2	33.65	33.65	-1	1,246	-0.08%
2018/05/18	5	33.30	1	33.60	33.50	4	1,502	0.27%
2018/05/16	5	34.40	1	34.20	34.20	4	1,508	0.27%
2018/05/07	1	35.50	0	0.00	35.40	1	1,797	0.06%
2018/04/26	0	0.00	5	35.35	35.60	-5	1,829	-0.27%
2018/04/24	0	0.00	1	35.15	35.30	-1	1,810	-0.06%
2018/04/19	0	0.00	3	34.48	34.25	-3	1,846	-0.16%
2018/04/18	0	0.00	1	34.10	34.00	-1	1,869	-0.05%
2018/04/02	1	35.00	0	0.00	35.20	1	2,266	0.04%
2018/03/30	0	0.00	2	35.05	35.15	-2	2,289	-0.09%
2018/03/28	5	34.65	0	0.00	34.50	5	2,323	0.22%
2018/03/21	1	36.00	0	0.00	36.10	1	2,306	0.04%
2018/03/20	0	0.00	1	36.25	36.20	-1	2,344	-0.04%
2018/03/09	1	36.35	0	0.00	36.20	1	2,461	0.04%
2018/03/06	2	37.80	1	38.15	37.30	1	2,813	0.04%
2018/02/27	1	37.85	1	37.80	37.30	0	2,758	0.00%
2018/02/23	1	37.50	6	37.69	37.50	-5	2,721	-0.18%
2018/02/06	5	34.97	0	0.00	34.65	5	2,558	0.20%
2018/02/05	1	37.00	15	37.00	37.10	-14	2,494	-0.56%
2018/02/02	1	38.40	0	0.00	37.90	1	2,475	0.04%
2018/02/01	2	39.58	9	39.01	38.50	-7	2,464	-0.28%
2018/01/30	2	37.95	0	0.00	37.75	2	2,309	0.09%
2018/01/18	0	0.00	3	37.65	37.60	-3	2,314	-0.13%
2018/01/15	0	0.00	9	38.29	38.50	-9	2,338	-0.38%
2018/01/12	1	38.60	0	0.00	38.90	1	2,387	0.04%
2018/01/11	8	39.06	0.3	39.05	39.25	7.8	2,347	0.33%
2018/01/08	0	0.00	1	37.40	37.40	-1	2,110	-0.05%
2018/01/04	0	0.00	10	37.15	37.15	-10	2,071	-0.48%
2018/01/02	1	37.40	0	0.00	37.30	1	2,055	0.05%