裕民 (2606)-元大-竹科券商分點個股進出

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
54.6
漲跌
▼0.2
漲幅
-0.36%
成交量
5,842張
產業
上市航運類股
1030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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/04/22	32	55.98	22	55.15	54.80	10	6,731	0.15%
2024/04/19	15	55.21	22	55.56	55.30	-7	6,561	-0.11%
2024/04/18	1.3	54.05	0	0.00	53.70	1.3	6,348	0.02%
2024/04/17	10	54.16	1	54.50	53.70	9	6,380	0.14%
2024/04/16	12.1	55.30	4.4	54.47	54.60	7.7	6,422	0.12%
2024/04/15	3.3	56.28	20	56.38	56.40	-16.7	6,546	-0.26%
2024/04/12	7	54.90	11	56.05	55.90	-4	6,550	-0.06%
2024/04/11	2.4	55.27	5.2	55.24	54.60	-2.8	6,718	-0.04%
2024/04/10	1	54.00	19	54.22	54.20	-18	7,046	-0.26%
2024/04/09	0	0.00	24	54.30	54.40	-24	7,181	-0.33%
2024/04/08	19	52.28	0	0.00	52.70	19	7,259	0.26%
2024/04/03	5	52.32	0	0.00	52.50	5	7,290	0.07%
2024/04/02	1	53.00	0	0.00	52.90	1	7,370	0.01%
2024/04/01	0	0.00	1	53.70	53.50	-1	7,526	-0.01%
2024/03/29	8	52.69	3	53.83	53.00	5	7,746	0.06%
2024/03/28	0	0.00	5	54.04	53.80	-5	8,018	-0.06%
2024/03/27	3	53.03	3	53.90	53.90	0	8,268	0.00%
2024/03/26	11	53.15	0	0.00	53.10	11	8,697	0.13%
2024/03/25	2	54.35	7	54.51	54.30	-5	8,908	-0.06%
2024/03/22	8.2	53.48	2	53.40	54.30	6.2	9,212	0.07%
2024/03/21	14	54.40	0	0.00	54.20	14	9,782	0.14%
2024/03/20	19	55.45	15	55.12	55.00	4	9,962	0.04%
2024/03/19	17	54.75	62	55.53	56.00	-45	10,054	-0.45%
2024/03/18	1	52.60	6	53.65	53.90	-5	10,106	-0.05%
2024/03/15	30	52.63	1	53.30	52.50	29	10,195	0.28%
2024/03/14	5	53.86	3	54.00	53.80	2	10,348	0.02%
2024/03/13	19	54.21	2	54.60	54.20	17	10,633	0.16%
2024/03/12	22	55.39	9	55.50	55.50	13	10,958	0.12%
2024/03/11	6	55.77	27.5	55.59	56.40	-21.5	11,508	-0.19%
2024/03/08	6	54.22	14	54.51	54.30	-8	13,559	-0.06%
2024/03/07	9.1	53.54	1.3	53.37	53.40	7.8	14,347	0.05%
2024/03/06	11.1	54.35	7	54.40	54.40	4.1	15,023	0.03%
2024/03/05	6	55.52	3	55.50	55.00	3	15,174	0.02%
2024/03/04	4	54.20	5.2	55.32	55.70	-1.2	15,190	-0.01%
2024/03/01	23.1	55.02	18	54.60	54.60	5.1	15,774	0.03%
2024/02/29	27.2	55.13	51	55.42	55.60	-23.9	15,998	-0.15%
2024/02/27	31	53.55	22	53.59	53.60	9	15,795	0.06%
2024/02/26	2	54.55	11	54.55	54.80	-9	15,766	-0.06%
2024/02/23	0	0.00	27	53.82	53.60	-27	15,632	-0.17%
2024/02/22	42	53.09	61	53.15	52.70	-19	15,529	-0.12%
2024/02/21	20.1	53.86	55.2	53.67	53.30	-35.1	15,338	-0.23%
2024/02/20	12	53.20	41.1	52.27	53.40	-29.1	15,142	-0.19%
2024/02/19	24.3	50.05	20	50.07	50.20	4.3	14,915	0.03%
2024/02/16	45	48.92	21	49.10	49.10	24	14,891	0.16%
2024/02/15	0	0.00	14	48.85	49.25	-14	14,956	-0.09%
2024/02/05	29.2	47.09	0	0.00	47.10	29.2	14,909	0.20%
2024/02/02	1	47.75	0	0.00	47.90	1	14,928	0.01%
2024/01/31	3	47.90	1	48.10	47.80	2	14,950	0.01%
2024/01/30	0	48.65	0	0.00	48.50	0	14,941	0.00%
2024/01/26	1	48.40	0	0.00	48.20	1	15,072	0.01%
2024/01/25	1	48.30	0	0.00	48.60	1	15,132	0.01%
2024/01/24	18	48.84	15	48.45	48.45	3	15,121	0.02%
2024/01/22	21	48.73	20	48.40	48.40	1	15,122	0.01%
2024/01/19	0	48.90	3	49.23	48.30	-3	15,095	-0.02%
2024/01/18	20	48.80	23	48.68	48.65	-3	15,094	-0.02%
2024/01/17	9	47.93	0	0.00	47.80	9	15,068	0.06%
2024/01/16	12	48.78	10	48.60	48.45	2	15,033	0.01%
2024/01/15	19	50.30	19	50.00	50.00	0	15,039	0.00%
2024/01/12	13	50.37	32	50.08	50.00	-19	15,155	-0.13%
2024/01/11	14	50.10	14	49.87	49.70	0	15,349	0.00%
2024/01/10	6	50.55	4.1	50.99	50.30	1.9	15,379	0.01%
2024/01/09	29	52.06	2	51.80	51.70	27	15,301	0.18%
2024/01/08	12	53.58	8	54.56	53.70	4	15,130	0.03%
2024/01/05	7	53.71	21	54.30	54.90	-14	15,025	-0.09%
2024/01/04	73	54.03	51	54.29	54.40	22	14,758	0.15%
2024/01/03	10	52.77	20	53.35	52.80	-10	14,465	-0.07%
2024/01/02	43	53.49	45	53.35	52.60	-2	14,470	-0.01%
2023/12/29	11	52.10	1	52.10	52.10	10	14,338	0.07%
2023/12/28	8	52.04	0	0.00	51.80	8	14,388	0.06%
2023/12/27	40	53.29	42	53.05	52.80	-2	14,386	-0.01%
2023/12/26	9	52.32	14	52.30	52.60	-5	14,313	-0.03%
2023/12/25	45.3	51.42	39.2	50.53	50.40	6.1	14,156	0.04%
2023/12/22	16	53.83	16	54.07	53.70	0	14,014	0.00%
2023/12/21	26	53.41	54	53.37	53.60	-28	13,779	-0.20%
2023/12/20	22	51.66	23	52.44	52.10	-1	13,365	-0.01%
2023/12/19	53	52.35	41	51.92	51.60	12	13,198	0.09%
2023/12/18	72.3	52.75	86	53.20	53.00	-13.7	13,098	-0.10%
2023/12/15	6	51.82	128	51.90	51.60	-122	12,775	-0.95%	大賣/鉅額交易
2023/12/14	9	51.68	6	51.70	51.70	3	12,793	0.02%
2023/12/13	22	53.64	18	53.30	52.70	4	12,866	0.03%
2023/12/12	130	52.21	1	53.20	52.60	129	13,404	0.96%	大買/鉅額交易
2023/12/11	10	52.13	3	52.20	52.50	7	13,526	0.05%
2023/12/08	14	53.19	8	53.88	53.20	6	13,354	0.04%
2023/12/07	67.2	53.51	67.2	53.02	53.10	0	13,060	0.00%
2023/12/06	33	54.67	60	54.62	54.70	-27	12,717	-0.21%
2023/12/05	140.1	58.53	103.2	57.68	57.00	36.9	12,129	0.30%	大買/大賣/
2023/12/04	63.3	54.99	34.8	56.04	56.90	28.4	9,925	0.29%
2023/12/01	11	51.37	38.3	50.35	51.80	-27.3	9,065	-0.30%
2023/11/30	36.2	49.31	36	49.66	48.35	0.2	8,376	0.00%
2023/11/29	35	48.45	14	48.18	47.90	21	8,206	0.26%
2023/11/28	43	49.45	33	49.72	48.55	10	8,083	0.12%
2023/11/27	12	48.17	56	48.12	47.80	-44	7,400	-0.59%
2023/11/24	4	45.86	19	45.87	45.90	-15	7,117	-0.21%
2023/11/23	1	45.20	0	0.00	44.85	1	7,084	0.01%
2023/11/22	5	44.68	1	44.50	45.20	4	7,048	0.06%
2023/11/21	8	44.80	1	44.80	45.00	7	7,089	0.10%
2023/11/20	14	45.19	0	0.00	45.00	14	7,150	0.20%
2023/11/17	5	45.61	35	45.92	45.70	-30	7,258	-0.41%
2023/11/16	4	44.84	1	45.15	45.05	3	7,488	0.04%
2023/11/14	14	44.44	3	45.70	44.30	11	8,634	0.13%
2023/11/13	10	44.78	0	0.00	44.85	10	8,659	0.12%
2023/11/10	23	45.60	0	0.00	45.00	23	8,629	0.27%
2023/11/09	12	46.48	0	46.73	46.20	12	8,576	0.14%
2023/11/08	1	46.95	5	47.30	47.30	-4	8,651	-0.05%
2023/11/07	0	0.00	4	47.50	47.20	-4	8,679	-0.05%
2023/11/06	0	0.00	5	47.56	47.50	-5	8,756	-0.06%
2023/11/03	7	47.30	25	46.91	47.20	-18	8,722	-0.21%
2023/11/02	0	0.00	11	45.40	45.95	-11	8,607	-0.13%
2023/11/01	5	44.08	0	0.00	44.05	5	8,576	0.06%
2023/10/31	0	0.00	1	44.25	44.30	-1	8,586	-0.01%
2023/10/30	0	43.50	21	44.31	44.60	-21	8,603	-0.24%
2023/10/27	4	43.23	11	44.01	44.15	-7	8,584	-0.08%
2023/10/26	10	43.95	8.5	43.74	43.60	1.5	8,624	0.02%
2023/10/25	1	45.05	5	44.85	44.75	-4	8,709	-0.05%
2023/10/24	14	44.83	9	44.88	45.10	5	8,780	0.06%
2023/10/23	21	45.59	31	45.24	45.20	-10	8,736	-0.11%
2023/10/20	23.5	46.90	7	47.49	46.90	16.5	8,654	0.19%
2023/10/19	7	48.70	26	48.06	48.70	-19	8,620	-0.22%
2023/10/18	19	46.67	34	47.17	46.20	-15	8,414	-0.18%
2023/10/17	13	46.40	13	46.41	46.20	0	8,324	0.00%
2023/10/16	7	46.01	1	46.10	46.10	6	8,348	0.07%
2023/10/13	15	46.41	15	47.30	46.15	0	8,373	0.00%
2023/10/12	22	46.38	9	46.06	46.75	13	8,350	0.16%
2023/10/11	28	46.88	18	47.14	46.35	10	8,339	0.12%
2023/10/06	28	47.19	51	47.09	47.35	-23	8,251	-0.28%
2023/10/05	1	45.50	3	46.00	45.45	-2	8,169	-0.02%
2023/10/04	12	45.50	8	45.83	45.40	4	8,133	0.05%
2023/10/03	13	46.07	1	47.15	45.80	12	8,093	0.15%
2023/10/02	10	46.90	4.2	47.07	46.80	5.8	8,043	0.07%
2023/09/28	17	48.36	19	48.83	47.85	-2	8,094	-0.02%
2023/09/27	21	48.46	13	48.95	48.30	8	8,137	0.10%
2023/09/26	3	47.98	0	0.00	47.80	3	8,036	0.04%
2023/09/25	5	48.40	3	48.32	48.40	2	8,079	0.02%
2023/09/22	23	48.53	9	49.05	48.30	14	8,089	0.17%
2023/09/21	38	50.08	37	49.98	49.45	1	8,031	0.01%
2023/09/20	30.3	49.90	12.1	50.06	49.75	18.2	7,883	0.23%
2023/09/19	103	50.71	72	50.24	50.20	31	7,605	0.41%	大買/
2023/09/18	8	50.23	8	50.10	50.70	0	7,397	0.00%
2023/09/15	360	50.75	449	50.58	50.00	-89	7,169	-1.24%	大買/大賣/
2023/09/14	384	46.62	348.2	46.64	46.90	35.8	6,451	0.56%	大買/大賣/
2023/09/13	25	44.12	10	44.30	44.65	15	6,258	0.24%
2023/09/12	1	44.60	0	0.00	44.65	1	6,246	0.02%
2023/09/11	22.2	45.16	7	44.86	44.70	15.2	6,246	0.24%
2023/09/08	11	45.95	19.1	46.34	45.75	-8.1	6,222	-0.13%
2023/09/07	13.1	45.30	0	0.00	45.05	13.1	6,162	0.21%
2023/09/06	4	45.71	10	45.75	45.65	-6	6,172	-0.10%
2023/09/05	18.5	46.76	7	47.34	46.45	11.5	6,160	0.19%
2023/09/04	10.2	46.65	1	46.70	46.65	9.2	6,133	0.15%
2023/09/01	0.3	45.06	0	0.00	44.90	0.3	6,076	0.01%
2023/08/31	0.2	45.50	0	0.00	45.45	0.2	6,100	0.00%
2023/08/30	0	0.00	1	46.30	46.00	-1	6,102	-0.02%
2023/08/29	1	45.45	0	0.00	45.50	1	6,101	0.02%
2023/08/28	0	44.70	0.1	44.75	44.80	-0.1	6,111	0.00%
2023/08/25	0	45.35	1	45.55	45.10	-1	6,142	-0.02%
2023/08/24	4	45.88	11	45.80	45.75	-7	6,107	-0.11%
2023/08/23	5	46.73	3	47.07	46.65	2	6,043	0.03%
2023/08/22	38.2	46.73	45	46.03	47.40	-6.8	6,039	-0.11%
2023/08/21	76	46.33	76.9	46.25	46.30	-0.9	5,782	-0.02%
2023/08/18	59	47.65	58.2	48.75	49.05	0.8	5,297	0.01%
2023/08/17	9	43.16	5	44.19	44.60	4	4,597	0.09%
2023/08/16	0	42.00	0	0.00	42.10	0	4,482	0.00%
2023/08/14	1	42.35	10	41.95	42.00	-9	4,461	-0.20%
2023/08/11	0	0.00	0.2	44.20	44.30	-0.2	4,362	0.00%
2023/08/10	7.9	43.76	18	43.92	43.75	-10.1	4,310	-0.23%
2023/08/09	0.1	42.90	0	0.00	42.80	0.1	4,249	0.00%
2023/08/07	1.1	43.42	0	0.00	43.15	1.1	4,308	0.03%
2023/08/04	1	43.60	1	43.40	43.90	0	4,372	0.00%
2023/08/02	1	43.90	2	43.70	43.50	-1	4,360	-0.02%
2023/08/01	3	43.22	2	43.35	43.45	1	4,340	0.02%
2023/07/31	0	43.00	9	43.23	42.50	-9	4,403	-0.20%
2023/07/28	39.1	44.65	12	44.34	44.05	27	4,374	0.62%
2023/07/27	15	42.94	7	43.02	43.20	8	4,271	0.19%
2023/07/26	3	41.32	1	41.05	41.25	2	4,253	0.05%
2023/07/24	0	41.80	5	41.30	40.85	-5	4,345	-0.11%
2023/07/21	1	42.90	0	0.00	42.80	1	4,336	0.02%
2023/07/20	0	0.00	2	43.45	43.50	-2	4,351	-0.05%
2023/07/19	1	42.95	0	0.00	42.80	1	4,354	0.02%
2023/07/18	1	43.25	0	0.00	43.00	1	4,369	0.02%
2023/07/17	1	43.35	1	43.50	43.40	0	4,338	0.00%
2023/07/14	1	43.90	0	44.05	43.80	1	4,340	0.02%
2023/07/12	1	42.26	1	42.95	42.95	0	4,357	0.00%
2023/07/11	1	43.65	0	0.00	43.45	1	4,331	0.02%
2023/07/07	1	45.30	1	44.65	45.00	0	4,376	0.00%
2023/07/06	15.1	46.17	1	46.10	45.30	14.1	4,363	0.32%
2023/07/05	0	0.00	12	49.68	49.75	-12	4,279	-0.28%
2023/07/04	6	49.28	1	48.85	49.30	5	4,326	0.12%
2023/07/03	2	48.48	1	48.55	48.50	1	4,524	0.02%
2023/06/29	1	46.80	1	47.10	47.20	0	4,500	0.00%
2023/06/28	0	0.00	5	47.35	47.35	-5	4,520	-0.11%
2023/06/26	1.1	48.43	0	0.00	48.45	1.1	4,580	0.02%
2023/06/20	0	48.90	0	0.00	48.50	0	4,683	0.00%
2023/06/19	5	48.96	0	0.00	48.60	5	4,688	0.11%
2023/06/16	2	49.80	0	0.00	49.45	2	4,670	0.04%
2023/06/14	1	49.70	1	49.75	49.70	0	4,760	0.00%
2023/06/13	1	48.85	0	0.00	48.85	1	4,833	0.02%
2023/06/12	5	49.00	2	48.90	49.05	3	5,046	0.06%
2023/06/08	4	50.08	2	50.00	49.60	2	5,238	0.04%
2023/06/07	3	49.63	1	49.35	49.30	2	5,326	0.04%
2023/06/06	2.1	49.62	2	49.48	49.45	0.1	5,344	0.00%
2023/06/05	0	0.00	2	48.93	48.70	-2	5,525	-0.04%
2023/06/02	0	0.00	1	48.05	48.20	-1	5,679	-0.02%
2023/06/01	0.5	47.95	1	47.60	47.95	-0.5	5,797	-0.01%
2023/05/31	3	48.55	0	0.00	48.40	3	5,966	0.05%
2023/05/30	1	49.25	0	0.00	49.05	1	6,381	0.02%
2023/05/29	1	49.95	0	0.00	49.75	1	6,771	0.01%
2023/05/26	1	50.00	0	0.00	49.05	1	7,480	0.01%
2023/05/25	1	51.20	1	51.40	50.80	0	7,598	0.00%
2023/05/24	2	52.00	2	52.20	52.20	0	7,601	0.00%
2023/05/23	0.5	53.49	0	0.00	53.00	0.5	7,571	0.01%
2023/05/22	0	0.00	6	53.87	53.70	-6	7,579	-0.08%
2023/05/19	1	53.80	0	0.00	53.50	1	7,625	0.01%
2023/05/18	0	0.00	20	53.40	53.40	-20	7,637	-0.26%
2023/05/16	2	53.25	0	0.00	53.40	2	7,641	0.03%
2023/05/15	0	53.20	17	53.10	53.00	-17	7,677	-0.22%
2023/05/12	3	54.27	0	0.00	54.30	3	7,672	0.04%
2023/05/11	23	55.45	2	55.30	55.10	21	7,674	0.27%
2023/05/10	11	55.00	11	54.86	55.10	0	7,665	0.00%
2023/05/09	8	52.74	5	52.46	52.50	3	7,599	0.04%
2023/05/08	1	52.80	0	0.00	52.60	1	7,622	0.01%
2023/05/05	2	51.95	60	51.97	51.90	-58	7,623	-0.76%
2023/05/04	2	53.20	2	53.30	53.30	0	7,607	0.00%
2023/05/03	19	52.69	1	53.30	53.30	18	7,646	0.24%
2023/05/02	20	53.40	3	54.10	54.00	17	7,645	0.22%
2023/04/28	31	53.70	15	53.51	54.40	16	7,622	0.21%
2023/04/27	6	51.68	5	51.70	51.90	1	7,602	0.01%
2023/04/26	1	51.61	26	51.77	51.90	-25	7,601	-0.33%
2023/04/25	1	54.99	0	0.00	53.70	1	7,582	0.01%
2023/04/21	5	54.70	85	55.66	54.70	-80	7,611	-1.05%
2023/04/20	0	56.00	41	56.13	55.90	-41	7,580	-0.54%
2023/04/19	1	56.70	0	0.00	56.10	1	7,634	0.01%
2023/04/18	80	58.66	0	0.00	56.70	80	7,626	1.05%
2023/04/17	11	57.83	5	58.26	58.50	6	7,628	0.08%
2023/04/13	1	57.30	0	0.00	57.10	1	7,729	0.01%
2023/04/10	2	57.50	3	57.23	57.00	-1	7,711	-0.01%
2023/04/07	14	57.39	12.7	57.36	57.60	1.3	7,673	0.02%
2023/04/06	9.7	57.27	8	57.39	55.80	1.7	7,597	0.02%
2023/03/31	6	55.63	8	55.98	55.80	-2	7,472	-0.03%
2023/03/30	0	0.00	6	54.60	54.50	-6	7,899	-0.08%
2023/03/29	1	53.80	0	0.00	53.80	1	8,193	0.01%
2023/03/28	2	54.25	1	54.70	54.50	1	8,489	0.01%
2023/03/27	0	0.00	2.2	54.78	54.60	-2.2	8,860	-0.02%
2023/03/24	4	54.20	11	54.03	54.10	-7	9,209	-0.08%
2023/03/23	4	54.13	2	53.80	53.80	2	9,429	0.02%
2023/03/22	1	56.20	0	0.00	56.20	1	9,505	0.01%
2023/03/21	0	0.00	8	56.38	56.80	-8	9,597	-0.08%
2023/03/20	7	56.14	16	56.51	55.80	-9	9,645	-0.09%
2023/03/17	1	56.31	32	56.01	56.20	-31	9,697	-0.32%
2023/03/16	6	56.90	115	56.81	57.10	-109	9,642	-1.13%	大賣/鉅額交易
2023/03/15	40	58.11	26	58.83	58.00	14	9,624	0.15%
2023/03/14	111	57.67	5	56.70	57.10	106	9,519	1.11%	大買/鉅額交易
2023/03/13	11	56.99	3	57.47	57.30	8	9,596	0.08%
2023/03/10	4	59.88	112	58.37	58.40	-108	9,541	-1.13%	大賣/鉅額交易
2023/03/09	6	59.88	1	60.10	59.60	5	9,609	0.05%
2023/03/08	12	59.68	0	59.80	59.50	12	9,632	0.12%
2023/03/07	0	61.50	4	61.28	61.60	-4	9,517	-0.04%
2023/03/06	2	59.95	3	59.73	60.90	-1	9,491	-0.01%
2023/03/03	109	60.42	108	60.31	60.40	1	9,645	0.01%	大買/大賣/
2023/03/02	135	60.85	25	60.50	60.30	110	9,587	1.15%	大買/鉅額交易
2023/03/01	29	59.38	400.1	58.05	57.40	-371	9,184	-4.04%	大賣/鉅額交易
2023/02/24	445	60.88	137.8	60.83	61.00	307.2	8,786	3.50%	大買/大賣/鉅額交易
2023/02/23	107	54.30	29	54.97	56.60	78	8,081	0.96%	大買/
2023/02/22	2	52.05	2.2	51.81	51.50	-0.2	7,877	0.00%
2023/02/21	1	50.40	3.2	50.92	50.90	-2.2	7,899	-0.03%
2023/02/20	5	49.83	0	0.00	49.75	5	8,173	0.06%
2023/02/17	1	50.00	5	49.90	49.80	-4	8,339	-0.05%
2023/02/15	0	51.70	12	51.87	51.90	-12	8,556	-0.14%
2023/02/14	4	51.10	10	51.31	51.40	-6	8,584	-0.07%
2023/02/13	0	0.00	0	51.00	50.90	0	8,617	0.00%
2023/02/10	0	0.00	4	51.80	51.80	-4	8,658	-0.05%
2023/02/09	0	0.00	19	51.73	51.70	-19	8,711	-0.22%
2023/02/08	0	51.60	1	51.30	51.90	-1	8,841	-0.01%
2023/02/07	0	50.80	3	51.00	51.20	-3	8,809	-0.03%
2023/02/06	0	0.00	5	50.30	50.40	-5	8,846	-0.06%
2023/02/03	0	0.00	5	50.50	50.30	-5	8,854	-0.06%
2023/02/02	0	0.00	3	50.77	50.90	-3	8,866	-0.03%
2023/02/01	5	51.14	7	50.73	50.90	-2	8,801	-0.02%
2023/01/31	3	51.10	12	49.95	50.50	-9	8,733	-0.10%
2023/01/30	0	50.10	1.1	49.88	50.80	-1.1	8,702	-0.01%
2023/01/17	4	49.69	5	49.60	49.80	-1	8,684	-0.01%
2023/01/13	10	49.52	17	49.63	49.80	-7	8,691	-0.08%
2023/01/12	5	48.72	13	48.75	49.05	-8	8,699	-0.09%
2023/01/11	1	47.80	10	47.70	47.75	-9	8,642	-0.10%
2023/01/10	0	0.00	4	47.33	47.20	-4	8,655	-0.05%
2023/01/09	26	46.87	3	46.87	48.00	23	8,710	0.26%
2023/01/06	1	46.20	10.3	46.22	46.30	-9.3	8,728	-0.11%
2023/01/05	1	46.20	14	46.44	46.80	-13	8,777	-0.15%
2023/01/04	0	46.10	18	46.41	46.30	-18	8,838	-0.20%
2023/01/03	0	0.00	24	47.55	47.50	-24	8,787	-0.27%
2022/12/29	22	48.60	2	48.80	48.70	20	8,907	0.22%
2022/12/28	1	49.00	7	48.62	48.80	-6	8,912	-0.07%
2022/12/27	6	49.41	6	49.17	48.95	0	8,924	0.00%
2022/12/26	2	48.65	6	49.00	49.00	-4	8,949	-0.04%
2022/12/23	7	50.39	2	50.18	50.10	5	8,926	0.06%
2022/12/22	34	50.64	27	50.32	51.90	7	8,837	0.08%
2022/12/21	9	48.92	11	49.27	49.45	-2	8,400	-0.02%
2022/12/20	12	48.85	9	48.81	48.20	3	8,143	0.04%
2022/12/19	1	47.70	0	0.00	47.60	1	7,937	0.01%
2022/12/16	10	50.72	9	50.24	49.85	1	7,667	0.01%
2022/12/15	2	49.48	2	50.02	50.50	0	7,438	0.00%
2022/12/14	1.3	48.12	68	46.34	48.20	-66.8	7,511	-0.89%
2022/12/13	66	47.85	0	0.00	47.95	66	7,307	0.90%
2022/12/12	0	0.00	1	47.30	47.35	-1	7,263	-0.01%
2022/12/09	0	0.00	1	46.95	47.25	-1	7,285	-0.01%
2022/12/08	0	0.00	1	45.85	45.85	-1	7,536	-0.01%
2022/12/07	0	0.00	1	45.55	45.30	-1	7,742	-0.01%
2022/12/06	2.2	46.36	0	0.00	45.00	2.2	7,662	0.03%
2022/12/05	2.4	46.27	4	46.58	46.25	-1.6	7,609	-0.02%
2022/12/02	0.3	46.92	0	0.00	46.75	0.3	7,478	0.00%
2022/12/01	13.5	48.04	10	47.87	48.05	3.5	7,426	0.05%
2022/11/30	2	46.28	4	46.78	46.50	-2	7,236	-0.03%
2022/11/29	3	46.40	13	45.80	46.55	-10	7,190	-0.14%
2022/11/28	38	45.73	35	45.27	45.35	3	7,152	0.04%
2022/11/25	16	46.27	18	46.23	46.50	-2	7,025	-0.03%
2022/11/24	8	44.31	7	44.49	44.50	1	6,835	0.01%
2022/11/23	1	43.35	2	43.40	43.30	-1	6,689	-0.02%
2022/11/22	8	42.35	7	42.32	42.35	1	6,665	0.02%
2022/11/21	0	0.00	2	42.10	41.70	-2	6,653	-0.03%
2022/11/18	7	42.96	17	42.91	42.85	-10	6,686	-0.15%
2022/11/17	1	43.45	7	43.11	43.45	-6	6,635	-0.09%
2022/11/16	60	43.45	61	43.48	43.15	-1	6,589	-0.02%
2022/11/15	8	41.85	19.1	42.18	42.30	-11.1	6,364	-0.17%
2022/11/14	0	0.00	18	40.51	41.20	-18	6,236	-0.29%
2022/11/11	0	0.00	13	39.46	39.60	-13	6,182	-0.21%
2022/11/10	0	0.00	1	38.65	38.50	-1	6,125	-0.02%
2022/11/09	0	0.00	1	38.25	38.25	-1	6,142	-0.02%
2022/11/08	0	0.00	0	38.25	38.20	0	6,163	0.00%
2022/11/07	0	0.00	5	37.46	37.80	-5	6,117	-0.08%
2022/11/04	25	36.51	22	36.48	36.65	3	6,074	0.05%
2022/11/03	1	34.65	7	35.36	35.30	-6	5,931	-0.10%
2022/11/02	1	35.40	0	0.00	35.25	1	5,945	0.02%
2022/11/01	4	35.00	0	0.00	35.25	4	5,906	0.07%
2022/10/31	2	35.25	3	35.25	35.20	-1	5,903	-0.02%
2022/10/26	1	35.50	0	0.00	35.50	1	5,976	0.02%
2022/10/25	1	36.60	1	36.10	36.10	0	5,980	0.00%
2022/10/24	7	36.55	10	36.74	36.50	-3	6,043	-0.05%
2022/10/21	1	35.00	1	35.05	34.75	0	5,970	0.00%
2022/10/20	5	34.21	3	34.40	35.40	2	6,018	0.03%
2022/10/19	0	0.00	5	35.65	35.30	-5	5,981	-0.08%
2022/10/18	3	35.65	2	35.65	35.40	1	6,013	0.02%
2022/10/17	6	34.55	18	34.97	35.35	-12	6,185	-0.19%
2022/10/14	2	36.00	1	36.00	36.15	1	6,661	0.02%
2022/10/13	11	36.10	15	35.05	35.45	-4	6,761	-0.06%
2022/10/12	2	36.35	0	0.00	36.90	2	6,911	0.03%
2022/10/11	0	38.60	0	0.00	37.75	0	6,919	0.00%
2022/10/07	3	39.65	1	39.85	39.65	2	6,896	0.03%
2022/10/06	1	39.10	7	40.19	40.10	-6	6,862	-0.09%
2022/10/05	1	39.40	5	39.20	39.10	-4	6,785	-0.06%
2022/10/04	10	37.64	13	38.41	38.75	-3	6,795	-0.04%
2022/10/03	10	37.19	83	37.38	37.35	-73	6,742	-1.08%
2022/09/30	2	35.83	7	36.01	36.50	-5	6,774	-0.07%
2022/09/29	13	36.84	15	36.83	36.80	-2	6,750	-0.03%
2022/09/28	6	38.09	0	0.00	36.65	6	6,741	0.09%
2022/09/27	0	0.00	6	39.12	39.10	-6	6,714	-0.09%
2022/09/26	19	38.74	2	38.70	38.45	17	6,742	0.25%
2022/09/23	16	41.09	12	41.20	41.10	4	6,693	0.06%
2022/09/22	28	41.08	4	40.65	40.45	24	6,612	0.36%
2022/09/21	62	40.99	64	41.31	41.10	-2	6,460	-0.03%
2022/09/20	0	0.00	1	39.30	39.25	-1	6,180	-0.02%
2022/09/19	2	39.33	0	0.00	39.00	2	6,355	0.03%
2022/09/16	3	40.98	9	40.92	41.05	-6	6,414	-0.09%
2022/09/15	23	40.89	15	40.97	40.55	8	6,587	0.12%
2022/09/14	22.1	39.67	38	39.59	39.85	-16	6,586	-0.24%
2022/09/12	2	37.10	2	38.60	37.90	0	6,890	0.00%
2022/09/08	5	36.81	4	36.90	37.00	1	7,074	0.01%
2022/09/07	0	35.95	1	37.05	37.20	-1	7,174	-0.01%
2022/09/06	1	37.25	1	37.05	36.85	0	7,214	0.00%
2022/09/05	1	37.15	2	37.05	36.70	-1	7,274	-0.01%
2022/09/02	22	37.05	0	0.00	37.00	22	7,312	0.30%
2022/08/31	7	37.59	0	0.00	38.15	7	7,394	0.09%
2022/08/30	23	38.40	1	38.30	38.50	22	7,327	0.30%
2022/08/29	26.5	38.28	1	38.30	38.40	25.5	7,400	0.34%
2022/08/25	2	40.00	1	39.95	39.95	1	7,530	0.01%
2022/08/24	12	40.15	0	0.00	40.25	12	7,609	0.16%
2022/08/23	2	40.10	10	40.12	40.10	-8	7,950	-0.10%
2022/08/22	3	40.50	17	40.43	40.55	-14	8,132	-0.17%
2022/08/19	51	42.15	1	42.00	41.95	50	8,296	0.60%
2022/08/18	11	42.85	4	43.03	42.85	7	8,556	0.08%
2022/08/17	1	42.60	2	42.70	42.40	-1	8,576	-0.01%
2022/08/16	2	41.65	0	0.00	41.50	2	8,654	0.02%
2022/08/15	1	42.20	5	42.35	42.30	-4	8,896	-0.04%
2022/08/12	0	0.00	0	42.45	42.35	0	9,009	0.00%
2022/08/10	0	0.00	0	41.80	41.50	0	9,250	0.00%
2022/08/08	1	40.65	3	40.80	40.90	-2	9,665	-0.02%
2022/08/05	3	40.85	0	0.00	41.10	3	9,791	0.03%
2022/08/04	0	0.00	1	39.90	40.45	-1	10,049	-0.01%
2022/08/02	0	41.35	1	41.10	41.30	-1	10,482	-0.01%
2022/08/01	0	0.00	4	42.38	42.60	-4	10,768	-0.04%
2022/07/29	5	42.77	0	0.00	41.90	5	11,141	0.04%
2022/07/28	3	42.30	1	42.45	42.45	2	11,248	0.02%
2022/07/26	5	42.25	5	42.10	42.15	0	11,592	0.00%
2022/07/25	0	41.90	0	0.00	42.10	0	11,855	0.00%
2022/07/22	4	42.95	5	42.55	42.85	-1	12,103	-0.01%
2022/07/21	26.1	43.37	20	43.68	43.30	6	12,295	0.05%
2022/07/20	1	42.20	4	41.55	41.45	-3	12,072	-0.02%
2022/07/19	5	41.06	4.1	41.45	41.50	1	12,205	0.01%
2022/07/18	2.1	40.00	0	40.32	40.15	2	12,501	0.02%
2022/07/15	1	38.99	0	0.00	38.75	1	13,161	0.01%
2022/07/14	0	0.00	0	39.65	39.80	0	14,468	0.00%
2022/07/13	1	39.00	1	39.00	38.70	0	14,784	0.00%
2022/07/12	1	38.06	9	38.99	38.15	-8	14,888	-0.05%
2022/07/08	1	40.55	1	40.70	40.60	0	15,246	0.00%
2022/07/07	1	39.19	1	39.40	39.45	0	15,220	0.00%
2022/07/06	2	40.17	3	39.33	39.05	-1	15,215	-0.01%
2022/07/05	3	39.93	2	40.13	40.35	1	15,211	0.01%
2022/07/04	0	0.00	6	39.43	39.55	-6	15,179	-0.04%
2022/07/01	36	41.10	30	39.84	38.90	6	15,157	0.04%
2022/06/30	2	41.67	1	41.65	41.05	1	15,084	0.01%
2022/06/29	4	42.40	2	42.65	42.30	2	15,036	0.01%
2022/06/28	0	0.00	1	43.20	43.50	-1	14,977	-0.01%
2022/06/27	5	43.75	4	43.63	43.65	1	14,966	0.01%
2022/06/23	2.6	45.18	0	0.00	43.85	2.6	14,697	0.02%
2022/06/22	1.5	45.53	2	45.28	45.50	-0.5	14,558	0.00%
2022/06/21	2.5	48.06	0	0.00	47.95	2.5	14,233	0.02%
2022/06/20	0.6	50.14	3	49.13	48.00	-2.4	13,989	-0.02%
2022/06/17	4.5	51.82	3	51.97	51.80	1.5	13,700	0.01%
2022/06/16	14.5	54.31	11	53.64	52.40	3.5	13,487	0.03%
2022/06/15	2.5	55.04	0	0.00	54.60	2.5	13,433	0.02%
2022/06/14	10.6	55.69	16	55.60	55.60	-5.4	13,477	-0.04%
2022/06/13	0	0.00	18	56.66	56.50	-18	13,726	-0.13%
2022/06/10	3.5	57.46	132	57.49	57.20	-128.5	14,145	-0.91%	大賣/鉅額交易
2022/06/09	5	57.64	22	57.56	58.20	-17	14,520	-0.12%
2022/06/08	3	58.47	13	58.34	58.30	-10	14,847	-0.07%
2022/06/07	7.1	58.07	0	0.00	57.80	7.1	15,624	0.05%
2022/06/06	15.2	58.73	30.1	58.95	58.50	-14.8	15,684	-0.09%
2022/06/02	63	59.32	5	59.36	59.30	58	15,670	0.37%
2022/06/01	56	59.24	12	58.92	59.50	44	15,733	0.28%
2022/05/31	54	60.74	39	59.14	59.00	15	15,703	0.10%
2022/05/30	35.1	61.72	29	61.45	61.50	6.1	15,495	0.04%
2022/05/27	14	61.71	47	61.64	62.80	-33	15,313	-0.22%
2022/05/26	24.1	62.58	10	61.41	61.20	14.1	15,150	0.09%
2022/05/25	7	61.04	47	61.57	61.50	-40	15,064	-0.27%
2022/05/24	10	61.60	8	61.75	61.10	2	15,143	0.01%
2022/05/23	56	61.85	51	62.04	61.30	5	15,342	0.03%
2022/05/20	92	58.93	35	59.56	59.00	57	15,223	0.37%
2022/05/19	16	58.13	5	57.76	57.50	11	15,237	0.07%
2022/05/18	43	59.87	28	59.54	59.20	15	15,152	0.10%
2022/05/17	58	60.09	15	60.17	59.40	43	15,086	0.29%
2022/05/16	12	59.14	10	59.71	61.40	2	14,984	0.01%
2022/05/13	23	60.88	10	60.71	60.50	13	14,742	0.09%
2022/05/12	17	61.92	13	60.56	60.00	4	14,645	0.03%
2022/05/11	7	63.07	11	62.22	62.70	-4	14,408	-0.03%
2022/05/10	9	64.61	19.2	64.43	64.70	-10.2	14,364	-0.07%
2022/05/09	12	64.74	20	64.91	63.10	-8	14,165	-0.06%
2022/05/06	66	65.33	15	65.84	66.00	51	13,914	0.37%
2022/05/05	15	64.70	11	65.23	65.30	4	13,608	0.03%
2022/05/04	64	65.40	63	64.33	64.20	1	13,444	0.01%
2022/05/03	8	63.08	6	63.50	63.40	2	13,257	0.02%
2022/04/29	34	64.50	58	64.82	64.20	-24	13,166	-0.18%
2022/04/28	13	63.80	13	63.17	62.00	0	12,901	0.00%
2022/04/27	41	64.53	46	64.62	64.50	-5	12,636	-0.04%
2022/04/26	11	64.56	40	65.34	62.80	-29	12,335	-0.23%
2022/04/25	15	65.95	21	65.48	66.30	-6	12,021	-0.05%
2022/04/22	34	68.97	32.1	68.86	69.10	1.9	11,733	0.02%
2022/04/21	66.1	68.60	102.5	68.58	69.50	-36.5	11,261	-0.32%	大賣/
2022/04/20	105	68.23	140	67.21	65.90	-35	10,553	-0.33%	大買/大賣/
2022/04/19	37	63.85	63.1	63.87	64.80	-26.1	9,265	-0.28%
2022/04/18	3	61.77	4	61.85	62.10	-1	8,963	-0.01%
2022/04/15	41.2	62.15	24.1	62.19	62.30	17.1	8,829	0.19%
2022/04/14	1	59.90	1	58.90	59.80	0	8,508	0.00%
2022/04/13	5.1	58.30	5.1	58.44	58.10	0	8,484	0.00%
2022/04/12	2	56.35	0	0.00	57.10	2	8,474	0.02%
2022/04/11	6	57.85	1	57.70	56.90	5	8,469	0.06%
2022/04/08	2	57.40	7	57.64	57.30	-5	8,519	-0.06%
2022/04/07	2	56.80	36	56.30	56.10	-34	8,560	-0.40%
2022/04/06	5	58.30	0	0.00	58.00	5	8,554	0.06%
2022/04/01	4	59.33	7	58.90	59.90	-3	8,629	-0.03%
2022/03/31	1	59.50	4	59.70	59.10	-3	8,696	-0.03%
2022/03/30	7	59.51	1	59.80	59.80	6	8,858	0.07%
2022/03/29	1	59.60	5	58.80	58.70	-4	9,176	-0.04%
2022/03/28	0	58.50	0	0.00	59.00	0	9,565	0.00%
2022/03/25	25	60.38	1	59.80	59.20	24	10,155	0.24%
2022/03/24	21	61.59	0	0.00	62.00	21	10,372	0.20%
2022/03/22	2	61.50	0	0.00	61.60	2	10,930	0.02%
2022/03/21	0	0.00	3	62.10	62.40	-3	11,120	-0.03%
2022/03/18	1	61.70	0	0.00	61.70	1	11,220	0.01%
2022/03/17	4	62.75	5	63.80	63.40	-1	11,268	-0.01%
2022/03/16	14	63.21	14	63.51	61.60	0	11,267	0.00%
2022/03/15	51	65.55	447	66.46	62.50	-396	11,099	-3.57%	大賣/鉅額交易
2022/03/14	1,481	66.95	2,301.6	66.03	67.20	-820.6	11,077	-7.41%	大買/大賣/鉅額交易
2022/03/11	121.5	64.62	36.1	65.17	65.10	85.4	10,840	0.79%	大買/
2022/03/10	1,616.1	65.52	504	64.87	65.60	1,112.1	10,814	10.28%	大買/大賣/鉅額交易
2022/03/09	5	60.14	10	60.33	59.80	-5	10,174	-0.05%
2022/03/08	1	59.10	3	59.66	59.10	-2	10,330	-0.02%
2022/03/07	4	59.98	12	60.03	60.60	-8	10,318	-0.08%
2022/03/04	6	61.93	14	61.45	61.50	-8	10,302	-0.08%
2022/03/03	3.1	61.57	23	61.71	61.80	-20	10,289	-0.19%
2022/03/02	2	60.85	2	61.05	60.30	0	10,282	0.00%
2022/03/01	1	60.50	11.1	60.96	61.00	-10.1	10,362	-0.10%
2022/02/25	41	61.67	36	61.42	60.50	5	10,445	0.05%
2022/02/24	12	60.80	11	61.41	59.90	1	10,301	0.01%
2022/02/23	39	61.70	29	61.50	61.50	10	10,203	0.10%
2022/02/22	13.1	60.58	9	61.26	60.30	4	9,947	0.04%
2022/02/21	5	61.24	6	61.23	61.10	-1	9,883	-0.01%
2022/02/18	10	60.75	18	60.38	60.90	-8	9,838	-0.08%
2022/02/16	2	60.15	6	60.45	60.50	-4	9,907	-0.04%
2022/02/15	1	59.90	6.2	59.69	59.40	-5.2	9,999	-0.05%
2022/02/14	6	58.83	3	58.90	58.60	3	10,179	0.03%
2022/02/11	20	59.77	18	59.53	59.90	2	10,341	0.02%
2022/02/10	11	59.90	29	59.34	59.70	-18	10,690	-0.17%
2022/02/09	0	0.00	22.2	58.23	58.30	-22.2	10,695	-0.21%
2022/02/08	2	57.60	12.1	57.82	57.90	-10	10,744	-0.09%
2022/02/07	3.1	57.15	5	56.40	56.80	-1.9	10,889	-0.02%
2022/01/26	1	52.90	3.1	53.26	53.10	-2.1	11,253	-0.02%
2022/01/25	9.3	52.83	2	52.90	52.10	7.3	11,378	0.06%
2022/01/24	2	54.00	28	54.05	54.80	-26	11,476	-0.23%
2022/01/21	2.3	55.18	4.5	55.17	54.80	-2.2	11,632	-0.02%
2022/01/20	1	55.60	7	55.99	56.00	-6	11,782	-0.05%
2022/01/19	5.3	56.18	11	55.85	55.20	-5.7	11,905	-0.05%
2022/01/18	2	57.70	0	0.00	57.60	2	12,050	0.02%
2022/01/17	3	57.43	3	56.87	57.40	0	12,348	0.00%
2022/01/14	3.4	57.71	1	58.20	58.20	2.4	12,809	0.02%
2022/01/13	0	0.00	42	58.09	57.90	-42	12,982	-0.32%
2022/01/12	45	58.01	2	56.90	57.00	43	13,150	0.33%
2022/01/11	3	58.87	4	58.83	58.30	-1	13,349	-0.01%
2022/01/10	1.1	59.08	4	58.55	58.10	-3	13,970	-0.02%
2022/01/07	3	59.37	2.1	59.58	58.80	0.9	14,396	0.01%
2022/01/06	0	0.00	0.1	60.30	60.00	-0.1	15,431	0.00%
2022/01/05	5	60.70	8	60.49	60.40	-3	16,468	-0.02%
2022/01/04	2	60.10	5	60.70	60.60	-3	17,433	-0.02%
2022/01/03	7	59.66	58.2	59.15	60.00	-51.2	19,950	-0.26%
2021/12/30	1	60.40	12	60.29	60.40	-11	20,752	-0.05%
2021/12/29	0	0.00	3	61.60	61.10	-3	21,392	-0.01%
2021/12/28	11	61.74	11.3	61.28	61.00	-0.3	22,378	0.00%
2021/12/27	4.2	61.98	9	61.97	61.20	-4.8	23,881	-0.02%
2021/12/24	7	62.73	9	62.88	62.00	-2	25,225	-0.01%
2021/12/23	15	63.83	38	63.99	63.00	-23	25,739	-0.09%
2021/12/22	15.3	63.49	26	63.48	64.30	-10.8	25,689	-0.04%
2021/12/21	38	62.02	59.7	63.43	63.70	-21.7	25,369	-0.09%
2021/12/20	29.4	61.38	15	61.27	60.40	14.4	24,862	0.06%
2021/12/17	66	61.37	18	61.34	60.80	48	24,709	0.19%
2021/12/16	1	59.50	1	59.80	59.70	0	24,393	0.00%
2021/12/15	5	60.14	11	60.64	60.00	-6	24,326	-0.02%
2021/12/14	12	59.52	20	58.79	58.30	-8	24,183	-0.03%
2021/12/13	3	59.87	15.1	60.17	60.30	-12.1	24,095	-0.05%
2021/12/10	10	60.43	14	59.94	60.10	-4	24,122	-0.02%
2021/12/09	18	60.73	19	60.52	60.40	-1	24,195	0.00%
2021/12/08	82.6	61.35	48.1	60.95	60.60	34.6	24,358	0.14%
2021/12/07	4.1	58.36	36	59.05	59.30	-32	24,014	-0.13%
2021/12/06	27.1	58.09	25	58.12	57.50	2	23,920	0.01%
2021/12/03	21	55.92	20	55.85	56.20	1	23,755	0.00%
2021/12/02	13	56.27	47	56.47	56.40	-34	23,998	-0.14%
2021/12/01	8	54.33	6	54.72	55.00	2	23,914	0.01%
2021/11/30	4	53.78	466.1	54.03	53.90	-462.1	24,170	-1.91%	大賣/鉅額交易
2021/11/29	7	53.00	22.1	52.52	52.50	-15.1	24,393	-0.06%
2021/11/26	4.5	52.50	2	51.90	52.00	2.5	24,668	0.01%
2021/11/25	10.1	54.47	71	54.86	54.20	-60.9	24,831	-0.25%
2021/11/24	504	55.00	9	54.43	55.00	495	25,196	1.96%	大買/鉅額交易
2021/11/23	2	53.50	1	53.50	52.90	1	25,350	0.00%
2021/11/22	3	53.60	3	53.30	53.30	0	25,787	0.00%
2021/11/19	2	52.60	11.1	52.69	52.30	-9.1	26,379	-0.03%
2021/11/18	32.2	53.50	6.1	53.48	53.50	26.2	27,876	0.09%
2021/11/17	59.2	53.05	0	0.00	53.10	59.2	27,980	0.21%
2021/11/16	14	55.36	2.2	55.02	54.80	11.8	28,225	0.04%
2021/11/15	5.1	54.28	2	54.10	54.20	3.1	28,822	0.01%
2021/11/12	7	54.89	5	55.16	54.70	2	29,155	0.01%
2021/11/11	53	56.03	12	55.02	54.60	41	29,109	0.14%
2021/11/10	74	56.78	80.2	57.18	56.80	-6.2	29,053	-0.02%
2021/11/09	45	56.83	34.1	56.36	56.50	10.9	29,003	0.04%
2021/11/08	13	54.51	19.1	54.69	55.20	-6.1	28,746	-0.02%
2021/11/05	9	52.77	7.1	52.94	53.60	1.9	28,800	0.01%
2021/11/04	16	54.11	26	53.75	53.10	-10	28,843	-0.03%
2021/11/03	66	54.42	40	54.90	53.90	26	28,869	0.09%
2021/11/02	10	52.98	20	52.78	52.70	-10	28,987	-0.03%
2021/11/01	75	52.87	10	52.60	52.10	65	28,983	0.22%
2021/10/29	5	52.44	8.3	52.45	52.60	-3.3	28,909	-0.01%
2021/10/28	10.2	51.53	10	51.76	51.30	0.2	28,915	0.00%
2021/10/27	8.2	51.80	9	51.80	51.70	-0.8	29,021	0.00%
2021/10/26	18	52.48	18	52.42	53.20	0	29,449	0.00%
2021/10/25	7	52.76	6	52.93	53.20	1	29,733	0.00%
2021/10/22	41.2	52.99	43	53.16	52.00	-1.8	29,803	-0.01%
2021/10/21	17	56.68	9.1	57.15	55.80	7.9	29,602	0.03%
2021/10/20	13	56.52	10	56.91	56.00	3	29,630	0.01%
2021/10/19	3	56.77	3	56.93	56.50	0	29,940	0.00%
2021/10/18	22.8	56.55	30.5	56.40	56.60	-7.7	30,269	-0.03%
2021/10/15	15.3	60.50	21	60.59	60.50	-5.7	30,171	-0.02%
2021/10/14	71.2	60.04	99	59.85	60.00	-27.8	30,170	-0.09%
2021/10/13	135.3	65.62	121	64.59	61.90	14.3	29,532	0.05%	大買/大賣/
2021/10/12	50.1	68.66	61.1	68.80	65.70	-11	30,230	-0.04%
2021/10/08	247.1	72.89	2,205	72.30	72.90	-1,957.9	30,745	-6.37%	大買/大賣/鉅額交易
2021/10/07	2,073	71.50	93	70.93	72.10	1,980	29,252	6.77%	大買/鉅額交易
2021/10/06	53	65.74	82	66.03	65.60	-29	29,263	-0.10%
2021/10/05	74	63.66	64	63.84	66.00	10	29,145	0.03%
2021/10/04	127	65.06	116	64.74	65.90	11	28,809	0.04%	大買/大賣/
2021/10/01	158	66.98	322.3	64.66	62.90	-164.2	28,252	-0.58%	大買/大賣/鉅額交易
2021/09/30	240	66.00	27	66.04	68.60	213	27,943	0.76%	大買/鉅額交易
2021/09/29	14	63.70	21	63.43	62.40	-7	28,571	-0.02%
2021/09/28	15	62.75	5	62.12	62.30	10	29,643	0.03%
2021/09/27	7	64.70	6	65.87	63.90	1	31,156	0.00%
2021/09/24	34	64.98	52	65.22	65.00	-18	34,992	-0.05%
2021/09/23	7	63.81	3	64.00	64.00	4	37,296	0.01%
2021/09/22	2.2	61.80	6	61.83	62.00	-3.8	39,665	-0.01%
2021/09/16	8.2	63.76	2	63.40	63.50	6.2	44,810	0.01%
2021/09/15	14	63.72	12	63.85	63.90	2	47,675	0.00%
2021/09/14	8	64.49	6	65.33	63.60	2	49,222	0.00%
2021/09/13	9	64.85	4	64.65	63.90	5	52,959	0.01%
2021/09/10	6.2	61.97	16	61.97	62.90	-9.8	53,114	-0.02%
2021/09/09	15	61.64	6	61.65	61.70	9	53,750	0.02%
2021/09/08	7	62.49	20	62.36	62.90	-13	54,643	-0.02%
2021/09/07	58	63.67	33.1	63.27	61.70	24.9	55,285	0.05%
2021/09/06	9.4	63.00	17.1	62.74	61.60	-7.7	55,658	-0.01%
2021/09/03	26.9	65.28	52.1	64.95	63.80	-25.2	56,174	-0.04%
2021/09/02	7.1	66.79	13	65.80	67.20	-5.9	56,309	-0.01%
2021/09/01	9	66.93	15	67.44	65.80	-6	56,476	-0.01%
2021/08/31	20	70.24	8	70.81	69.30	12	56,856	0.02%
2021/08/30	78	73.07	75	71.43	70.90	3	57,079	0.01%
2021/08/27	23.2	71.64	26	71.61	70.20	-2.8	57,053	0.00%
2021/08/26	66	73.99	27	73.74	72.90	39	57,307	0.07%
2021/08/25	51.1	72.92	158.1	72.24	74.00	-107	58,239	-0.18%	大賣/鉅額交易
2021/08/24	240.8	73.84	327.1	73.24	72.80	-86.4	58,124	-0.15%	大買/大賣/
2021/08/23	201	69.96	60	70.05	70.10	141	57,448	0.25%	大買/鉅額交易
2021/08/20	15	62.61	22.1	63.12	63.80	-7	58,353	-0.01%
2021/08/19	48	63.05	69	62.88	60.40	-21	59,070	-0.04%
2021/08/18	18	59.85	30	59.39	62.40	-12	59,461	-0.02%
2021/08/17	8	58.60	11	58.33	57.10	-3	60,462	0.00%
2021/08/16	19	59.59	33	60.50	58.80	-14	61,044	-0.02%
2021/08/13	38	62.72	15	62.20	61.20	23	61,556	0.04%
2021/08/12	7	62.21	5	61.74	62.60	2	62,214	0.00%
2021/08/11	4.3	60.92	6	61.04	61.20	-1.7	62,923	0.00%
2021/08/10	13	63.34	13	63.86	62.30	0	62,981	0.00%
2021/08/09	5.2	64.12	6	64.63	63.00	-0.8	63,482	0.00%
2021/08/06	55	65.43	58	66.47	64.20	-3	63,902	0.00%
2021/08/05	5.2	63.39	6	64.02	63.10	-0.8	63,763	0.00%
2021/08/04	4	64.03	7.1	64.49	64.00	-3.1	63,876	0.00%
2021/08/03	16	64.24	13	64.45	63.90	3	64,567	0.00%
2021/08/02	7.1	63.44	12	64.02	64.50	-4.9	65,142	-0.01%
2021/07/30	61.3	66.81	299	67.43	62.60	-237.7	65,383	-0.36%	大賣/鉅額交易
2021/07/29	424	65.56	148.1	66.09	67.20	275.9	65,268	0.42%	大買/大賣/鉅額交易
2021/07/28	24.2	62.70	49	63.16	62.30	-24.8	65,495	-0.04%
2021/07/27	29.3	64.79	74.4	63.72	62.00	-45.1	65,896	-0.07%
2021/07/26	11	65.75	7.5	67.10	64.10	3.5	67,139	0.01%
2021/07/23	53.2	67.36	9	66.99	67.00	44.2	67,620	0.07%
2021/07/22	35.4	64.65	43.5	64.03	64.90	-8	67,897	-0.01%
2021/07/21	50	67.04	68	66.35	65.00	-18	68,700	-0.03%
2021/07/20	34.5	68.15	155	67.69	67.90	-120.5	69,019	-0.17%	大賣/鉅額交易
2021/07/19	24	71.02	21	71.20	70.60	3	69,684	0.00%
2021/07/16	203	73.06	193	72.33	71.00	10	70,256	0.01%	大買/大賣/
2021/07/15	270.3	71.86	119.3	71.34	73.90	151	69,495	0.22%	大買/大賣/鉅額交易
2021/07/14	129.4	67.88	51.8	67.66	67.20	77.6	69,104	0.11%	大買/
2021/07/13	67.3	70.33	110	69.71	69.50	-42.7	68,429	-0.06%	大賣/
2021/07/12	58.3	73.44	46.2	73.49	71.80	12.1	67,993	0.02%
2021/07/09	52.2	73.81	62	73.55	72.10	-9.8	67,505	-0.01%
2021/07/08	59.2	76.32	68.1	76.29	76.00	-9	67,084	-0.01%
2021/07/07	171.2	77.28	102.2	76.02	75.60	69.1	66,212	0.10%	大買/大賣/
2021/07/06	113	78.78	91	78.03	77.00	22	65,280	0.03%	大買/
2021/07/05	158.7	79.67	125.3	78.93	78.00	33.4	64,163	0.05%	大買/大賣/
2021/07/02	162.4	87.53	171	87.50	84.50	-8.7	62,931	-0.01%	大買/大賣/
2021/07/01	1,386.1	92.79	3,366.4	91.12	88.70	-1,980.3	61,490	-3.22%	大買/大賣/鉅額交易
2021/06/30	2,128.1	88.78	204.7	87.21	89.10	1,923.4	57,706	3.33%	大買/大賣/鉅額交易
2021/06/29	265	86.81	215.7	86.34	83.00	49.3	55,515	0.09%	大買/大賣/
2021/06/28	467	83.88	416.7	83.80	85.00	50.3	53,345	0.09%	大買/大賣/
2021/06/25	359	80.14	330.2	80.02	79.00	28.9	50,615	0.06%	大買/大賣/
2021/06/24	331	77.78	356.1	77.74	77.70	-25.1	48,291	-0.05%	大買/大賣/
2021/06/23	183.8	76.21	115.2	76.36	74.50	68.7	45,419	0.15%	大買/大賣/
2021/06/22	261.8	81.50	2,552	82.83	82.70	-2,290.2	43,824	-5.23%	大買/大賣/鉅額交易
2021/06/21	2,784	75.60	1,576	75.60	75.60	1,208	40,035	3.02%	大買/大賣/鉅額交易
2021/06/18	47	66.04	112.1	68.17	68.80	-65.1	39,777	-0.16%	大賣/
2021/06/17	701	62.34	52	61.20	62.60	649	39,449	1.65%	大買/鉅額交易
2021/06/16	105	60.35	67	61.14	58.60	38	38,616	0.10%	大買/
2021/06/15	63	60.80	71	60.68	61.20	-8	37,964	-0.02%
2021/06/11	34	58.21	47	58.77	58.30	-13	37,224	-0.03%
2021/06/09	56	55.67	4	56.15	55.10	52	36,302	0.14%
2021/06/08	58.1	59.17	53.1	58.62	57.20	5	35,860	0.01%
2021/06/07	28.1	56.62	12	56.84	57.20	16.1	35,212	0.05%
2021/06/04	68	59.85	44	59.70	59.00	24	34,757	0.07%
2021/06/03	121	62.08	66	62.19	61.30	55	34,450	0.16%	大買/
2021/06/02	205	62.39	116.1	63.30	61.60	88.9	34,207	0.26%	大買/大賣/
2021/06/01	90	59.46	31.2	59.90	61.00	58.8	32,922	0.18%
2021/05/31	152	61.46	59	61.10	59.80	93	32,520	0.29%	大買/
2021/05/28	225.1	59.32	92.7	60.24	60.40	132.3	31,635	0.42%	大買/鉅額交易
2021/05/27	47.1	58.95	105	59.01	58.30	-57.9	30,551	-0.19%	大賣/
2021/05/26	90.1	57.90	83	57.56	57.10	7	29,473	0.02%
2021/05/25	65.2	57.36	81	56.75	57.50	-15.9	28,382	-0.06%
2021/05/24	63.5	54.39	552	52.18	55.90	-488.5	26,966	-1.81%	大賣/鉅額交易
2021/05/21	535	50.83	33	49.79	50.90	502	26,332	1.91%	大買/鉅額交易
2021/05/20	44	48.73	17	49.29	46.35	27	25,730	0.10%
2021/05/19	86.5	50.03	47	50.04	51.10	39.5	24,989	0.16%
2021/05/18	58	46.09	38	46.38	47.65	20	24,375	0.08%
2021/05/17	17	43.02	47	43.43	43.35	-30	24,091	-0.12%
2021/05/14	22	48.41	25	48.60	47.45	-3	23,447	-0.01%
2021/05/13	29.4	53.76	32.4	52.90	52.70	-2.9	22,766	-0.01%
2021/05/12	35	60.19	4	60.00	58.50	31	22,337	0.14%
2021/05/11	81.2	65.88	92	66.06	65.00	-10.8	22,097	-0.05%
2021/05/10	135.2	67.10	135.3	67.19	67.80	-0.1	21,344	0.00%	大買/大賣/
2021/05/07	44	63.25	74	62.99	64.80	-30	20,635	-0.15%
2021/05/06	44	63.64	60	63.19	62.90	-16	20,145	-0.08%
2021/05/05	40	63.89	54	63.44	61.90	-14	19,705	-0.07%
2021/05/04	74	66.80	110.1	67.18	63.20	-36	18,995	-0.19%	大賣/
2021/05/03	211.2	73.63	155	73.31	70.20	56.2	18,251	0.31%	大買/大賣/
2021/04/29	35.3	67.22	70	67.72	70.20	-34.7	16,779	-0.21%
2021/04/28	91.1	70.11	70	68.78	68.00	21.1	16,142	0.13%
2021/04/27	104.2	71.20	130	70.72	69.00	-25.8	15,420	-0.17%	大買/大賣/
2021/04/26	91	66.13	123.1	63.60	67.90	-32.1	14,104	-0.23%	大賣/
2021/04/23	145.1	63.07	137	63.21	61.80	8.1	13,310	0.06%	大買/大賣/
2021/04/22	68	65.28	67.2	63.65	63.70	0.8	12,385	0.01%
2021/04/21	46	58.90	41.3	60.28	61.90	4.7	11,585	0.04%
2021/04/20	107	55.99	74.6	56.01	56.30	32.4	10,663	0.30%	大買/
2021/04/19	36	50.84	23.2	51.92	52.40	12.8	9,741	0.13%
2021/04/16	24.1	45.41	26.1	44.97	47.65	-2	9,682	-0.02%
2021/04/15	11	43.64	4	43.90	43.35	7	9,396	0.07%
2021/04/14	8.2	43.71	10	43.11	44.00	-1.9	9,501	-0.02%
2021/04/13	4	42.99	8.1	43.85	43.00	-4	9,410	-0.04%
2021/04/12	34	42.81	28	42.83	42.50	6	9,563	0.06%
2021/04/09	14	41.89	18	41.80	41.85	-4	9,633	-0.04%
2021/04/08	5	43.20	7	43.09	42.85	-2	9,609	-0.02%
2021/04/07	0.1	41.54	30	41.63	42.05	-29.9	9,684	-0.31%
2021/04/06	34	42.71	26	42.60	42.05	8	10,351	0.08%
2021/04/01	43.2	42.21	18.1	42.32	42.35	25.2	10,740	0.23%
2021/03/31	10.1	40.44	15.1	40.68	41.30	-5	10,602	-0.05%
2021/03/30	0	0.00	2	39.45	39.55	-2	10,389	-0.02%
2021/03/29	26	39.07	43.1	39.09	39.40	-17.1	10,483	-0.16%
2021/03/26	1	37.90	3	37.85	37.90	-2	11,037	-0.02%
2021/03/25	24	37.68	27	37.54	37.35	-3	11,832	-0.03%
2021/03/24	17	38.61	8	38.19	38.75	9	12,308	0.07%
2021/03/23	8	38.78	5	38.50	38.80	3	12,204	0.02%
2021/03/22	67	39.44	31	39.07	39.00	36	12,070	0.30%
2021/03/19	7	37.99	2	38.10	37.70	5	11,858	0.04%
2021/03/18	5	38.30	9	38.13	38.00	-4	11,738	-0.03%
2021/03/17	0	0.00	1	37.65	37.65	-1	11,566	-0.01%
2021/03/16	2	37.30	3	37.23	37.30	-1	11,595	-0.01%
2021/03/15	7	37.38	30	37.64	37.75	-23	11,624	-0.20%
2021/03/12	0	0.00	5	36.46	36.70	-5	11,686	-0.04%
2021/03/11	13	36.10	5	37.09	36.40	8	11,654	0.07%
2021/03/10	8	36.60	13	36.60	36.50	-5	11,607	-0.04%
2021/03/09	29	36.06	34	36.52	36.70	-5	11,573	-0.04%
2021/03/08	25	36.88	25	36.75	35.50	0	11,480	0.00%
2021/03/05	19	35.79	17	35.97	36.00	2	11,213	0.02%
2021/03/04	1	35.45	233	35.18	35.85	-232	11,110	-2.09%	大賣/鉅額交易
2021/03/03	1	34.50	18	34.61	34.70	-17	11,027	-0.15%
2021/03/02	121	34.28	15	34.08	33.60	106	11,075	0.96%	大買/鉅額交易
2021/02/26	10	34.26	0	0.00	34.65	10	11,162	0.09%
2021/02/24	14	34.75	5	35.33	34.55	9	11,196	0.08%
2021/02/23	0	0.00	3	35.90	35.10	-3	11,178	-0.03%
2021/02/22	2	35.35	16	35.52	35.15	-14	11,115	-0.13%
2021/02/19	29	34.41	8	34.98	35.15	21	11,105	0.19%
2021/02/18	6	35.13	76	34.98	35.25	-70	11,037	-0.63%
2021/02/17	2	33.10	9	33.05	33.15	-7	10,811	-0.06%
2021/02/05	7	32.00	0	0.00	32.50	7	10,788	0.06%
2021/02/04	1	32.15	0	0.00	32.45	1	10,781	0.01%
2021/02/03	1	32.50	1	33.00	32.55	0	10,813	0.00%
2021/02/02	5	32.62	18	32.76	33.00	-13	10,856	-0.12%
2021/02/01	0	0.00	6	32.18	32.05	-6	10,888	-0.06%
2021/01/29	28	31.55	5	32.40	31.25	23	10,869	0.21%
2021/01/28	23	32.43	0	0.00	32.40	23	10,763	0.21%
2021/01/27	13	33.35	0	0.00	33.05	13	10,715	0.12%
2021/01/26	9	33.90	1	33.90	33.60	8	10,666	0.08%
2021/01/25	4	34.56	8	34.92	34.30	-4	10,635	-0.04%
2021/01/22	3	33.25	19	34.46	34.35	-16	10,595	-0.15%
2021/01/21	15	33.66	5	34.85	33.50	10	10,546	0.09%
2021/01/20	23	34.04	30	34.07	33.50	-7	10,467	-0.07%
2021/01/19	3	35.12	118	35.13	35.25	-115	10,383	-1.11%	大賣/鉅額交易
2021/01/18	35	33.76	39	34.28	34.70	-4	10,359	-0.04%
2021/01/15	30	35.27	24	35.33	34.95	6	10,260	0.06%
2021/01/14	10	36.78	11	37.14	36.70	-1	10,091	-0.01%
2021/01/13	1	36.87	21	36.42	36.00	-20	9,885	-0.20%
2021/01/12	10.5	37.34	1	37.50	35.55	9.5	9,816	0.10%
2021/01/11	13	37.47	14	37.05	37.40	-1.1	9,620	-0.01%
2021/01/08	5	35.06	21	35.64	35.80	-16	9,343	-0.17%
2021/01/07	26	34.73	30.8	34.88	34.80	-4.8	9,238	-0.05%
2021/01/06	3	36.38	26	36.39	35.75	-23	9,102	-0.25%
2021/01/05	10	37.45	7	37.68	37.15	3	8,961	0.03%
2021/01/04	17	36.86	19	36.96	36.70	-2	8,698	-0.02%
2020/12/31	16	36.74	23	36.62	36.90	-7	8,539	-0.08%
2020/12/30	8	36.39	4	36.06	36.95	4	8,477	0.05%
2020/12/29	71.5	38.46	66	37.75	36.90	5.5	8,518	0.06%
2020/12/28	102	37.23	108	36.96	37.15	-6	7,947	-0.08%	大買/大賣/
2020/12/25	63	34.84	23	34.74	35.00	40	7,362	0.54%
2020/12/24	5	34.52	2	34.50	34.20	3	7,220	0.04%
2020/12/23	15	33.94	24	34.05	34.65	-9	7,166	-0.13%
2020/12/22	26	36.10	33	35.83	34.35	-7	6,956	-0.10%
2020/12/21	104	35.84	73	35.47	36.65	31	6,260	0.49%	大買/
2020/12/18	59	33.70	36	33.74	34.00	23	5,401	0.43%
2020/12/17	2	32.15	6	32.58	32.50	-4	4,813	-0.08%
2020/12/16	1	32.00	4	32.33	32.20	-3	4,752	-0.06%
2020/12/15	21	32.22	26	32.37	31.60	-5	4,656	-0.11%
2020/12/14	1	31.80	11	31.75	32.00	-10	4,428	-0.23%
2020/12/11	8	30.71	0	0.00	30.95	8	4,338	0.18%
2020/12/10	19	31.27	18	31.58	31.10	1	4,297	0.02%
2020/12/09	30	31.75	10	31.75	31.70	20	4,213	0.47%
2020/12/08	31	32.42	25	32.15	31.55	6	4,110	0.15%
2020/12/07	5	31.30	1	31.15	31.30	4	3,815	0.10%
2020/12/04	1	31.25	2	31.35	31.40	-1	3,785	-0.03%
2020/12/03	0	0.00	3.7	30.94	30.75	-3.7	3,754	-0.10%
2020/12/02	11	30.92	12	31.23	30.90	-1	3,783	-0.03%
2020/12/01	22	31.03	39	30.89	30.95	-17	3,768	-0.45%
2020/11/30	19	31.54	6	31.55	31.40	13	3,783	0.34%
2020/11/27	1	31.95	33	31.70	32.00	-32	3,709	-0.86%
2020/11/26	2	31.40	2	31.33	31.55	0	3,637	0.00%
2020/11/25	29	31.07	28	31.15	31.05	1	3,586	0.03%
2020/11/24	13	30.20	12	30.28	30.55	1	3,449	0.03%
2020/11/23	9	30.42	16	30.41	30.30	-7	3,411	-0.21%
2020/11/20	100	29.90	0	0.00	29.95	100	3,366	2.97%
2020/11/19	5	29.90	1.3	30.23	30.00	3.7	3,364	0.11%
2020/11/18	10	29.98	10	30.04	30.05	0	3,337	0.00%
2020/11/16	4	29.70	0	0.00	29.35	4	3,277	0.12%
2020/11/12	2	29.23	2	29.30	29.25	0	3,267	0.00%
2020/11/11	1	29.75	5	29.41	29.75	-4	3,267	-0.12%
2020/11/10	9	29.35	7	29.75	29.15	2	3,240	0.06%
2020/11/09	1	28.80	0	0.00	28.70	1	3,173	0.03%
2020/11/06	0	0.00	1	28.85	28.80	-1	3,117	-0.03%
2020/11/05	0	0.00	1	28.95	28.95	-1	3,150	-0.03%
2020/11/03	1	29.00	1	29.00	28.95	0	3,189	0.00%
2020/10/29	23	28.90	0	0.00	29.00	23	3,176	0.72%
2020/10/28	106	29.68	0	0.00	29.25	106	3,157	3.36%	大買/鉅額交易
2020/10/27	2	29.68	0	0.00	29.70	2	3,138	0.06%
2020/10/26	11	30.16	32	30.08	30.10	-21	3,122	-0.67%
2020/10/23	3	29.45	0	0.00	29.50	3	3,061	0.10%
2020/10/21	0	0.00	1	29.20	29.30	-1	3,065	-0.03%
2020/10/20	1	28.90	1	29.20	29.00	0	3,062	0.00%
2020/10/19	5	29.12	1	29.05	29.00	4	3,042	0.13%
2020/10/15	12	29.06	3	29.05	29.35	9	2,959	0.30%
2020/10/14	26	29.43	1	29.40	29.50	25	2,865	0.87%
2020/10/13	0	0.00	16	30.25	29.85	-16	2,778	-0.58%
2020/10/12	44	30.20	9	30.01	30.00	35	2,713	1.29%
2020/10/08	10	31.20	33	31.16	31.00	-23	2,643	-0.87%
2020/10/07	7	32.17	8	31.91	32.00	-1	2,543	-0.04%
2020/10/06	98	32.48	41	32.64	32.75	57	2,420	2.36%
2020/10/05	23	32.01	29	31.37	32.90	-6	2,163	-0.28%
2020/09/30	1	29.85	0	0.00	29.95	1	1,906	0.05%
2020/09/29	3	30.35	16	30.70	29.95	-13	1,922	-0.68%
2020/09/28	2	30.23	47	29.90	30.05	-45	1,914	-2.35%
2020/09/25	0	0.00	1	29.00	28.55	-1	1,851	-0.05%
2020/09/24	8	28.18	0	0.00	28.00	8	1,862	0.43%
2020/09/23	9	28.42	0	0.00	28.35	9	1,842	0.49%
2020/09/22	6	28.78	0	0.00	28.70	6	1,927	0.31%
2020/09/18	2	28.95	0	0.00	28.95	2	2,009	0.10%
2020/09/17	1	29.15	0	0.00	29.20	1	2,013	0.05%
2020/09/16	1	29.05	0	0.00	29.20	1	2,019	0.05%
2020/09/15	2	29.30	0	0.00	29.40	2	2,035	0.10%
2020/09/14	14	29.19	0	0.00	29.50	14	2,082	0.67%
2020/09/11	25	29.63	1	29.55	29.60	24	2,106	1.14%
2020/09/10	4	30.13	1	30.10	30.10	3	2,118	0.14%
2020/09/09	0	0.00	1	30.55	30.45	-1	2,134	-0.05%
2020/09/08	1	30.80	1	31.20	30.70	0	2,133	0.00%
2020/09/07	0	0.00	15	31.06	31.25	-15	2,109	-0.71%
2020/09/04	2	30.60	6	30.12	30.40	-4	2,081	-0.19%
2020/09/03	0	0.00	13	30.38	30.45	-13	2,084	-0.62%
2020/09/01	0	0.00	6	30.29	29.70	-6	2,100	-0.29%
2020/08/31	4	30.05	3	30.10	30.00	1	2,144	0.05%
2020/08/28	6	29.28	0	0.00	29.30	6	2,145	0.28%
2020/08/26	1	29.70	1	30.00	29.80	0	2,184	0.00%
2020/08/25	0	0.00	11	29.70	29.70	-11	2,186	-0.50%
2020/08/21	0	0.00	1	29.40	29.15	-1	2,189	-0.05%
2020/08/20	21	28.84	4	28.50	28.75	17	2,191	0.78%
2020/08/19	1	29.65	0	0.00	29.75	1	2,195	0.05%
2020/08/18	2	29.80	2	30.08	29.65	0	2,198	0.00%
2020/08/17	1	30.00	3	30.20	29.90	-2	2,194	-0.09%
2020/08/14	1	29.80	2	29.98	29.70	-1	2,191	-0.05%
2020/08/12	4	29.03	0	0.00	29.05	4	2,193	0.18%
2020/08/11	10	29.83	13	29.83	29.80	-3	2,177	-0.14%
2020/08/10	1	29.10	17	29.10	29.50	-16	2,128	-0.75%
2020/08/06	1	27.95	11	28.30	27.95	-10	2,096	-0.48%
2020/08/05	1	28.00	6	27.88	27.95	-5	2,107	-0.24%
2020/08/03	0	0.00	2	27.80	27.30	-2	2,168	-0.09%
2020/07/31	0	0.00	7	27.55	27.75	-7	2,174	-0.32%
2020/07/30	0	0.00	3	27.35	27.30	-3	2,198	-0.14%
2020/07/29	6	26.39	0	0.00	26.80	6	2,221	0.27%
2020/07/28	17	26.85	1	26.85	26.35	16	2,246	0.71%
2020/07/27	15	27.60	0	0.00	27.25	15	2,280	0.66%
2020/07/24	9	28.20	0	0.00	28.00	9	2,311	0.39%
2020/07/20	1	28.45	0	0.00	28.80	1	2,394	0.04%
2020/07/16	1	28.90	0	0.00	28.80	1	2,534	0.04%
2020/07/15	1	28.50	0	0.00	29.05	1	2,550	0.04%
2020/07/14	6	28.68	0	0.00	28.55	6	2,576	0.23%
2020/07/13	1	28.85	4	29.05	28.85	-3	2,589	-0.12%
2020/07/10	16	29.28	0	0.00	28.95	16	2,632	0.61%
2020/07/09	4	29.74	20	29.78	29.75	-16	2,620	-0.61%
2020/07/08	2	30.20	2	30.23	30.15	0	2,602	0.00%
2020/07/07	33	30.63	9	30.66	30.45	24	2,586	0.93%
2020/07/06	1	30.10	3	30.15	30.10	-2	2,550	-0.08%
2020/07/03	33	29.95	7	30.01	29.80	26	2,557	1.02%
2020/07/01	24	29.73	2	29.65	29.50	22	2,566	0.86%
2020/06/30	1	31.25	0	0.00	31.30	1	2,488	0.04%
2020/06/29	1	31.10	5	31.12	30.90	-4	2,444	-0.16%
2020/06/22	0	0.00	28	30.92	30.85	-28	2,401	-1.17%
2020/06/18	5	31.05	9	31.47	31.05	-4	2,371	-0.17%
2020/06/17	0	0.00	9	31.09	30.85	-9	2,346	-0.38%
2020/06/16	0	0.00	7	30.65	30.65	-7	2,341	-0.30%
2020/06/15	0	0.00	11	30.61	30.45	-11	2,400	-0.46%
2020/06/12	12	29.74	0	0.00	30.40	12	2,415	0.50%
2020/06/11	11	30.32	0	0.00	30.10	11	2,429	0.45%
2020/06/10	0	0.00	1	31.00	31.00	-1	2,408	-0.04%
2020/06/08	0	0.00	1	31.35	31.35	-1	2,366	-0.04%
2020/06/05	0	0.00	3	32.00	32.05	-3	2,369	-0.13%
2020/06/04	1	31.10	10	31.00	31.15	-9	2,331	-0.39%
2020/06/03	5	30.45	16	30.47	30.60	-11	2,321	-0.47%
2020/06/02	0	0.00	10	29.91	30.00	-10	2,306	-0.43%
2020/06/01	0	0.00	3	29.55	29.60	-3	2,295	-0.13%
2020/05/29	5	29.10	0	0.00	29.05	5	2,298	0.22%
2020/05/28	0	0.00	1	29.70	29.40	-1	2,307	-0.04%
2020/05/27	6	29.33	8	29.93	29.40	-2	2,315	-0.09%
2020/05/26	0	0.00	11	29.35	29.50	-11	2,320	-0.47%
2020/05/25	0	0.00	9	28.91	29.00	-9	2,283	-0.39%
2020/05/22	0	0.00	1	28.35	28.40	-1	2,268	-0.04%
2020/05/21	0	0.00	6	28.58	28.65	-6	2,269	-0.26%
2020/05/20	3	28.08	0	0.00	28.30	3	2,253	0.13%
2020/05/19	0	0.00	2	28.48	28.25	-2	2,253	-0.09%
2020/05/18	0	0.00	4	28.23	28.05	-4	2,246	-0.18%
2020/05/15	8	27.96	0	0.00	28.00	8	2,242	0.36%
2020/05/14	3	28.02	0	0.00	28.10	3	2,250	0.13%
2020/05/13	9	28.26	0	0.00	28.30	9	2,277	0.40%
2020/05/12	6	28.53	0	0.00	28.55	6	2,290	0.26%
2020/05/11	4	28.76	0	0.00	28.90	4	2,287	0.17%
2020/05/08	6	29.31	1	29.40	28.85	5	2,279	0.22%
2020/05/07	0	0.00	4	29.28	29.30	-4	2,257	-0.18%
2020/05/06	2	28.73	0	0.00	29.25	2	2,262	0.09%
2020/05/05	0	0.00	3	29.15	29.05	-3	2,253	-0.13%
2020/05/04	9	28.90	0	0.00	28.90	9	2,251	0.40%
2020/04/30	0	0.00	1	29.60	29.55	-1	2,225	-0.04%
2020/04/29	0	0.00	12	29.32	29.25	-12	2,190	-0.55%
2020/04/28	0	0.00	6	28.81	28.95	-6	2,141	-0.28%
2020/04/27	1	28.45	0	0.00	28.50	1	2,132	0.05%
2020/04/24	1	28.45	6	28.45	28.40	-5	2,097	-0.24%
2020/04/23	1	28.50	10	28.67	28.85	-9	2,079	-0.43%
2020/04/22	21	27.95	8	28.23	28.20	13	2,037	0.64%
2020/04/21	15	28.71	11	29.11	28.45	4	2,010	0.20%
2020/04/20	0	0.00	6	28.78	28.60	-6	1,892	-0.32%
2020/04/17	6	28.28	10	28.73	28.40	-4	1,875	-0.21%
2020/04/16	5	28.04	0	0.00	28.35	5	1,846	0.27%
2020/04/15	5	28.44	17	28.46	28.45	-12	1,830	-0.66%
2020/04/14	0	0.00	5	27.90	28.00	-5	1,789	-0.28%
2020/04/13	0	0.00	2	27.60	27.50	-2	1,778	-0.11%
2020/04/10	0	0.00	2	27.68	27.70	-2	1,777	-0.11%
2020/04/09	0	0.00	9.4	27.40	27.35	-9.4	1,772	-0.53%
2020/04/08	0	0.00	4	27.13	27.10	-4	1,755	-0.23%
2020/04/07	1	26.80	10	26.82	26.75	-9	1,737	-0.52%
2020/04/06	9	26.36	3	26.90	26.55	6	1,716	0.35%
2020/04/01	0	0.00	13	26.45	26.55	-13	1,706	-0.76%
2020/03/31	0	0.00	10	25.88	26.00	-10	1,690	-0.59%
2020/03/30	20	25.02	5	25.50	25.50	15	1,674	0.90%
2020/03/27	2	25.50	15	25.62	25.55	-13	1,672	-0.78%
2020/03/26	4	25.13	10	25.43	25.45	-6	1,650	-0.36%
2020/03/25	0	0.00	18	24.79	24.80	-18	1,641	-1.10%
2020/03/24	4	23.98	14	24.29	23.95	-10	1,621	-0.62%
2020/03/23	25	22.95	19	23.30	23.50	6	1,597	0.38%
2020/03/20	3	23.60	37	23.39	24.00	-34	1,589	-2.14%
2020/03/19	66	23.30	1	23.55	22.45	65	1,547	4.20%
2020/03/18	11	25.16	17	25.64	24.90	-6	1,469	-0.41%
2020/03/17	51	25.64	3	25.03	25.00	48	1,440	3.33%
2020/03/16	26	26.65	0	0.00	26.00	26	1,402	1.85%
2020/03/13	11	26.32	6	26.40	27.15	5	1,373	0.36%
2020/03/12	19	28.33	18	28.75	28.20	1	1,320	0.08%
2020/03/11	1.5	29.00	24	28.76	28.85	-22.5	1,294	-1.74%
2020/03/10	17	27.34	5	27.96	27.85	12	1,260	0.95%
2020/03/09	17	28.32	3	28.70	28.00	14	1,233	1.14%
2020/03/06	1	28.65	0	0.00	28.70	1	1,228	0.08%
2020/03/03	10	29.30	0	0.00	29.00	10	1,199	0.83%
2020/03/02	3	29.00	0	0.00	29.00	3	1,194	0.25%
2020/02/27	4	29.18	0	0.00	29.30	4	1,186	0.34%
2020/02/26	2	29.50	0	0.00	29.55	2	1,167	0.17%
2020/02/25	4	29.34	0	0.00	29.50	4	1,164	0.34%
2020/02/24	11	30.00	0	0.00	29.80	11	1,160	0.95%
2020/02/19	2	29.83	0	0.00	29.85	2	1,161	0.17%
2020/02/18	0.5	29.50	0	0.00	29.35	0.5	1,158	0.04%
2020/02/14	1	29.35	0	0.00	29.40	1	1,148	0.09%
2020/02/12	2	29.53	0	0.00	29.45	2	1,108	0.18%
2020/02/10	2	29.35	0	0.00	29.35	2	1,101	0.18%
2020/02/04	0.5	30.50	0	0.00	30.50	0.5	1,091	0.05%
2020/02/03	0	0.00	2	30.15	30.10	-2	1,094	-0.18%
2020/01/30	5	30.75	1	30.75	30.30	4	1,101	0.36%
2020/01/15	2	31.90	0	0.00	32.10	2	1,147	0.17%
2020/01/14	1	32.00	0	0.00	31.70	1	1,163	0.09%
2020/01/10	1	31.90	0	0.00	31.80	1	1,232	0.08%
2020/01/06	2	32.80	0	0.00	32.80	2	1,379	0.14%
2019/12/27	3	33.15	0	0.00	33.10	3	1,531	0.20%
2019/12/26	3	33.15	0	0.00	33.15	3	1,549	0.19%
2019/12/24	0	0.00	1	33.30	33.20	-1	1,603	-0.06%
2019/12/20	1	33.90	7	33.97	34.00	-6	1,664	-0.36%
2019/12/19	0	0.00	1	33.80	33.80	-1	1,665	-0.06%
2019/12/17	2	33.35	0	0.00	33.50	2	1,755	0.11%
2019/12/16	1	33.15	0	0.00	33.10	1	1,773	0.06%
2019/12/12	0	0.00	1	33.25	33.35	-1	1,780	-0.06%
2019/12/11	0	0.00	3	33.60	33.45	-3	1,783	-0.17%
2019/12/10	5	33.75	0	0.00	33.75	5	1,798	0.28%
2019/12/05	3	34.25	0	0.00	34.15	3	1,851	0.16%
2019/12/03	1	34.30	0	0.00	34.35	1	1,899	0.05%
2019/11/19	0	0.00	7	32.75	32.80	-7	2,172	-0.32%
2019/11/18	0	0.00	1	33.05	32.95	-1	2,188	-0.05%
2019/11/13	5	32.89	0	0.00	32.95	5	2,263	0.22%
2019/11/12	3	32.90	3	33.08	33.05	0	2,283	0.00%
2019/11/11	4	33.46	0	0.00	33.05	4	2,315	0.17%
2019/11/06	5	34.00	0	0.00	34.10	5	2,366	0.21%
2019/11/05	1	34.30	0	0.00	34.40	1	2,362	0.04%
2019/10/29	0	0.00	5	33.90	34.00	-5	2,440	-0.20%
2019/10/25	0.1	33.50	0	0.00	33.50	0.1	2,499	0.00%
2019/10/23	1	33.40	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0	0.00	5	34.30	34.10	-5	2,739	-0.18%
2019/10/21	0.5	33.70	0	0.00	33.95	0.5	2,878	0.02%
2019/10/18	0	0.00	5	33.05	33.85	-5	3,136	-0.16%
2019/10/16	0	0.00	1	33.50	33.45	-1	3,352	-0.03%
2019/10/15	2	34.15	0	0.00	34.10	2	3,325	0.06%
2019/10/14	1	34.70	1	34.60	34.90	0	3,297	0.00%
2019/10/07	0	0.00	1	33.10	33.95	-1	3,141	-0.03%
2019/10/02	0	0.00	1	33.45	33.20	-1	3,129	-0.03%
2019/10/01	1	33.05	0	0.00	33.15	1	3,124	0.03%
2019/09/24	5	32.90	0	0.00	33.05	5	3,064	0.16%
2019/09/20	2	33.60	0	0.00	33.60	2	3,021	0.07%
2019/09/18	5	34.40	0	0.00	34.55	5	2,957	0.17%
2019/09/12	2	34.40	0	0.00	34.85	2	2,978	0.07%
2019/09/06	1	35.25	3	35.12	35.00	-2	2,906	-0.07%
2019/09/05	1	35.80	0	0.00	35.80	1	2,863	0.03%
2019/09/04	3	36.38	6	36.04	35.90	-3	2,835	-0.11%
2019/09/03	8	36.34	5	36.65	36.25	3	2,792	0.11%
2019/09/02	3	35.83	0	0.00	35.90	3	2,702	0.11%
2019/08/30	2	34.85	1	34.70	34.55	1	2,639	0.04%
2019/08/29	2	34.68	1	34.70	34.60	1	2,605	0.04%
2019/08/20	0	0.00	1	33.15	33.25	-1	2,420	-0.04%
2019/08/19	7	33.17	0	0.00	33.20	7	2,389	0.29%
2019/08/15	0	0.00	0	32.30	32.00	0	2,311	0.00%
2019/08/14	1	32.30	0	0.00	31.70	1	2,284	0.04%
2019/08/05	0	0.00	1	34.30	33.90	-1	2,093	-0.05%
2019/08/01	1	34.20	0	0.00	34.20	1	2,046	0.05%
2019/07/31	0	0.00	5	34.95	35.00	-5	2,010	-0.25%
2019/07/30	0	0.00	1	35.20	35.30	-1	1,990	-0.05%
2019/07/25	1	35.95	5	35.35	35.85	-4	1,899	-0.21%
2019/07/24	2	35.75	7	35.95	35.75	-5	1,811	-0.28%
2019/07/23	3	36.83	1	37.00	37.40	2	1,674	0.12%
2019/07/22	38	38.45	35	38.34	38.30	3	1,520	0.20%
2019/07/19	5	36.20	0	0.00	36.65	5	1,258	0.40%
2019/07/17	0	0.00	1	34.10	34.00	-1	995	-0.10%
2019/07/16	0	0.00	86	33.75	33.95	-86	994	-8.65%
2019/07/12	1	33.25	0	0.00	33.10	1	975	0.10%
2019/07/10	2	34.70	0	0.00	34.60	2	961	0.21%
2019/07/09	0	0.00	1	34.50	34.60	-1	931	-0.11%
2019/07/08	0	0.00	3	34.40	34.50	-3	911	-0.33%
2019/07/05	0	0.00	4	34.85	34.60	-4	911	-0.44%
2019/07/04	0	34.40	0	0.00	34.60	0	905	0.00%
2019/07/03	1	33.95	1	34.05	34.10	0	896	0.00%
2019/07/02	1	33.60	2	33.83	33.80	-1	895	-0.11%
2019/06/27	2	33.20	0	0.00	33.25	2	871	0.23%
2019/06/25	1	33.00	0	0.00	32.95	1	858	0.12%
2019/06/21	3	32.95	2	32.85	32.90	1	828	0.12%
2019/06/17	0	0.00	11	31.95	32.20	-11	822	-1.34%
2019/06/14	3	31.88	0	0.00	31.75	3	835	0.36%
2019/06/05	1	31.25	2	31.25	31.20	-1	864	-0.12%
2019/05/31	1	31.10	0	0.00	31.45	1	872	0.11%
2019/05/28	1	30.35	0	0.00	30.35	1	914	0.11%
2019/05/24	0	0.00	8	30.90	31.15	-8	939	-0.85%
2019/05/22	0	0.00	1	31.00	31.20	-1	963	-0.10%
2019/05/17	0	0.00	3	30.60	30.35	-3	1,034	-0.29%
2019/05/14	0	0.00	1	30.10	30.50	-1	1,094	-0.09%
2019/05/13	1	30.65	0	0.00	30.60	1	1,122	0.09%
2019/05/08	1	31.50	0	0.00	31.75	1	1,182	0.08%
2019/05/06	3	31.97	0	0.00	32.00	3	1,183	0.25%
2019/05/03	4	32.75	0	0.00	32.65	4	1,168	0.34%
2019/04/24	0	0.00	5	32.15	32.00	-5	1,127	-0.44%
2019/04/22	0.5	31.85	0	0.00	31.85	0.5	1,106	0.05%
2019/04/17	0	0.00	3	31.20	31.20	-3	1,114	-0.27%
2019/04/16	0	0.00	1	31.15	31.20	-1	1,106	-0.09%
2019/04/15	6	31.30	0	0.00	31.35	6	1,105	0.54%
2019/04/12	2	31.50	0	0.00	31.30	2	1,105	0.18%
2019/04/11	0	0.00	15	31.70	31.50	-15	1,103	-1.36%
2019/04/10	0	0.00	2	31.70	31.80	-2	1,096	-0.18%
2019/04/09	0	0.00	2	31.60	31.60	-2	1,106	-0.18%
2019/04/08	2	31.15	0	0.00	31.50	2	1,100	0.18%
2019/04/01	4	31.25	0	0.00	30.90	4	1,096	0.36%
2019/03/29	2	30.85	0	0.00	31.05	2	1,083	0.18%
2019/03/26	2	30.43	0	0.00	30.45	2	1,099	0.18%
2019/03/25	7	30.29	1	30.50	30.40	6	1,108	0.54%
2019/03/20	4	30.65	0	0.00	30.70	4	1,121	0.36%
2019/03/07	0	0.00	1	30.30	30.30	-1	1,252	-0.08%
2019/03/05	1	30.45	1	30.50	30.50	0	1,312	0.00%
2019/03/04	0	0.00	2	30.75	30.80	-2	1,327	-0.15%
2019/02/27	1	30.65	0	0.00	30.75	1	1,318	0.08%
2019/02/26	0	0.00	1	30.70	30.60	-1	1,304	-0.08%
2019/02/25	0	0.00	2	30.45	30.50	-2	1,304	-0.15%
2019/02/22	15	30.38	1	30.35	30.25	14	1,298	1.08%
2019/02/21	5	30.30	0	0.00	30.35	5	1,303	0.38%
2019/02/19	3	29.80	0	0.00	29.90	3	1,291	0.23%
2019/02/14	1	29.45	0	0.00	29.60	1	1,360	0.07%
2019/02/12	1	29.50	1	29.55	30.00	0	1,358	0.00%
2019/01/25	2	30.70	0	0.00	30.75	2	1,351	0.15%
2019/01/10	0	0.00	3	32.45	31.80	-3	1,825	-0.16%
2019/01/09	0	0.00	2	31.75	31.80	-2	1,879	-0.11%
2019/01/07	0	0.00	1	31.70	31.75	-1	2,264	-0.04%
2019/01/04	0	0.00	2	31.38	31.50	-2	2,376	-0.08%
2019/01/03	0	0.00	1	31.50	31.55	-1	2,527	-0.04%
2018/12/28	0	0.00	5	31.79	32.25	-5	2,672	-0.19%
2018/12/27	0	0.00	1	31.10	31.00	-1	2,677	-0.04%
2018/12/21	0	0.00	25	31.37	31.25	-25	2,855	-0.88%
2018/12/14	0	0.00	5	32.55	32.55	-5	2,873	-0.17%
2018/12/10	0	0.00	8	31.75	31.50	-8	2,857	-0.28%
2018/12/06	6	31.80	0	0.00	31.50	6	2,850	0.21%
2018/12/05	1	31.55	0	0.00	31.60	1	2,863	0.03%
2018/12/04	8	31.99	0	0.00	31.95	8	2,855	0.28%
2018/12/03	0	0.00	47	32.50	32.55	-47	2,812	-1.67%
2018/11/23	1	29.70	0	0.00	29.70	1	2,727	0.04%
2018/11/21	1	29.95	0	0.00	29.95	1	2,731	0.04%
2018/11/20	1	30.20	0	0.00	30.15	1	2,728	0.04%
2018/11/13	1	29.95	0	0.00	29.90	1	2,707	0.04%
2018/11/12	7	29.49	2	29.30	29.50	5	2,696	0.19%
2018/11/08	2	30.63	7	30.90	30.50	-5	2,760	-0.18%
2018/11/07	1	31.45	1	31.55	31.15	0	2,754	0.00%
2018/11/05	46	31.22	0	0.00	31.25	46	2,775	1.66%
2018/11/02	4	31.05	2	31.28	31.25	2	2,787	0.07%
2018/11/01	14	31.58	1	31.85	31.10	13	2,746	0.47%
2018/10/29	0	0.00	2	33.10	31.70	-2	2,740	-0.07%
2018/10/26	0	0.00	30	32.71	33.00	-30	2,717	-1.10%
2018/10/25	0	0.00	20	33.83	33.50	-20	2,714	-0.74%
2018/10/24	1	34.30	10	34.70	34.30	-9	2,694	-0.33%
2018/10/23	11	34.84	2	35.50	35.35	9	2,699	0.33%
2018/10/22	4	35.48	24	35.42	35.50	-20	2,672	-0.75%
2018/10/19	4	36.08	0	0.00	36.20	4	2,646	0.15%
2018/10/18	3	36.15	4	36.41	36.15	-1	2,619	-0.04%
2018/10/17	20	36.49	8	36.33	36.05	12	2,597	0.46%
2018/10/16	54	37.32	7	38.58	36.90	47	2,524	1.86%
2018/10/15	24	38.36	10	38.67	38.25	14	2,375	0.59%
2018/10/12	116	36.65	189	36.73	37.30	-73	2,132	-3.42%	大買/大賣/
2018/10/11	202	36.74	216	36.47	36.10	-14	2,034	-0.69%	大買/大賣/
2018/10/09	109	36.79	10	36.60	36.90	99	1,900	5.21%	大買/
2018/10/04	5	35.80	0	0.00	35.95	5	1,759	0.28%
2018/10/03	10	36.30	0	0.00	36.20	10	1,714	0.58%
2018/10/02	0	0.00	3	35.70	35.70	-3	1,690	-0.18%
2018/09/28	0	0.00	4	35.00	35.10	-4	1,714	-0.23%
2018/09/26	4	35.20	1	35.10	34.35	3	1,695	0.18%
2018/09/19	2	33.73	0	0.00	33.65	2	1,660	0.12%
2018/09/06	0	0.00	12	32.80	33.20	-12	1,611	-0.74%
2018/08/29	3	34.10	1	34.25	34.10	2	1,546	0.13%
2018/08/23	0	0.00	5	35.95	35.65	-5	1,512	-0.33%
2018/08/22	1	35.20	4	35.25	35.15	-3	1,455	-0.21%
2018/08/20	0	0.00	1	34.40	34.50	-1	1,433	-0.07%
2018/08/15	0	0.00	6	34.85	34.90	-6	1,377	-0.44%
2018/08/10	1	34.15	15	33.90	33.70	-14	1,270	-1.10%
2018/08/09	15	34.85	1	34.30	34.15	14	1,287	1.09%
2018/08/07	3	34.70	1	34.75	34.35	2	1,258	0.16%
2018/08/06	0	0.00	21	34.12	34.60	-21	1,196	-1.75%
2018/08/03	0	0.00	3	32.80	33.05	-3	1,106	-0.27%
2018/08/02	1	33.00	0	0.00	33.00	1	1,106	0.09%
2018/08/01	10	32.35	0	0.00	32.60	10	1,074	0.93%
2018/07/27	0	0.00	4	32.00	32.20	-4	994	-0.40%
2018/07/25	3	31.90	0	0.00	31.40	3	952	0.31%
2018/07/20	0	0.00	4	30.45	30.45	-4	991	-0.40%
2018/07/17	2	30.40	10	30.30	30.50	-8	1,039	-0.77%
2018/07/12	0	0.00	0.8	29.65	29.50	-0.8	1,062	-0.08%
2018/07/10	21	29.53	0	0.00	29.45	21	1,067	1.97%
2018/06/29	1	31.65	0	0.00	33.50	1	966	0.10%
2018/06/28	1	31.85	0	0.00	31.60	1	955	0.10%
2018/06/27	0	0.00	1	32.25	32.05	-1	955	-0.10%
2018/06/21	1	33.30	0	0.00	33.20	1	992	0.10%
2018/06/13	0	0.00	1	33.80	33.75	-1	1,083	-0.09%
2018/06/11	1	34.00	0	0.00	33.95	1	1,145	0.09%
2018/06/07	2	34.05	0	0.00	33.95	2	1,160	0.17%
2018/06/05	1	33.80	0	0.00	33.70	1	1,212	0.08%
2018/06/01	4	33.73	0	0.00	33.65	4	1,246	0.32%
2018/05/31	1	33.25	0	0.00	34.35	1	1,253	0.08%
2018/05/29	1	33.30	0	0.00	33.30	1	1,318	0.08%
2018/05/28	0	0.00	5	33.38	33.55	-5	1,341	-0.37%
2018/05/25	1	33.40	0	0.00	33.70	1	1,359	0.07%
2018/05/24	1	33.30	0	0.00	33.55	1	1,385	0.07%
2018/05/22	2	33.75	0	0.00	33.85	2	1,460	0.14%
2018/05/21	1	33.40	0	0.00	33.55	1	1,486	0.07%
2018/05/17	2	33.58	0	0.00	33.50	2	1,523	0.13%
2018/05/16	1	34.15	0	0.00	34.20	1	1,508	0.07%
2018/05/15	0	0.00	2	34.95	34.85	-2	1,526	-0.13%
2018/05/11	2	35.30	0	0.00	35.30	2	1,625	0.12%
2018/05/07	0	0.00	1	35.50	35.40	-1	1,797	-0.06%
2018/04/30	0	0.00	21	36.06	36.40	-21	1,834	-1.14%
2018/04/27	1	35.45	0	0.00	35.35	1	1,799	0.06%
2018/04/26	2	35.50	1	35.50	35.60	1	1,829	0.05%
2018/04/18	5	33.80	0	0.00	34.00	5	1,869	0.27%
2018/04/13	0	0.00	10	34.80	34.80	-10	2,126	-0.47%
2018/04/11	1	34.70	0	0.00	34.85	1	2,187	0.05%
2018/04/10	0	0.00	5	34.45	34.40	-5	2,202	-0.23%
2018/04/09	1	34.05	0	0.00	34.10	1	2,237	0.04%
2018/03/28	1	34.70	0	0.00	34.50	1	2,323	0.04%
2018/03/26	1	34.75	25	34.83	34.70	-24	2,313	-1.04%
2018/03/23	7	34.80	0	0.00	34.95	7	2,304	0.30%
2018/03/22	0	0.00	2	36.28	35.70	-2	2,286	-0.09%
2018/03/20	0	0.00	10	36.45	36.20	-10	2,344	-0.43%
2018/03/19	2	36.93	0	0.00	36.65	2	2,352	0.09%
2018/03/16	2	36.80	1	37.60	37.60	1	2,329	0.04%
2018/03/13	1	36.30	0	0.00	36.40	1	2,347	0.04%
2018/03/12	5	36.80	3	36.20	36.40	2	2,414	0.08%
2018/03/09	5	36.49	2	35.95	36.20	3	2,461	0.12%
2018/03/08	2.1	36.57	0	0.00	36.40	2.1	2,599	0.08%
2018/03/07	2	37.18	0	0.00	36.95	2	2,759	0.07%
2018/03/06	2	37.40	1	38.00	37.30	1	2,813	0.04%
2018/02/27	6	37.60	0	0.00	37.30	6	2,758	0.22%
2018/02/22	0	0.00	14	37.09	37.35	-14	2,684	-0.52%
2018/02/12	0.1	34.55	7	34.54	34.55	-6.9	2,616	-0.26%
2018/02/09	0	0.00	35	33.69	34.50	-35	2,595	-1.35%
2018/02/08	5	34.60	4	34.50	34.55	1	2,571	0.04%
2018/02/07	2	35.05	0	0.00	34.60	2	2,574	0.08%
2018/02/06	10	34.52	0	0.00	34.65	10	2,558	0.39%
2018/02/05	6	37.08	30	37.18	37.10	-24	2,494	-0.96%
2018/02/02	1	38.05	2	38.40	37.90	-1	2,475	-0.04%
2018/02/01	2	39.20	12	39.52	38.50	-10	2,464	-0.41%
2018/01/31	3	38.45	1	38.65	38.65	2	2,352	0.09%
2018/01/30	0	0.00	1	38.00	37.75	-1	2,309	-0.04%
2018/01/26	0	0.00	2	38.00	38.15	-2	2,308	-0.09%
2018/01/25	10	38.03	0	0.00	38.00	10	2,302	0.43%
2018/01/22	3	37.18	1	37.00	36.85	2	2,288	0.09%
2018/01/16	6	38.01	1	38.00	38.15	5	2,372	0.21%
2018/01/15	1	38.85	0	38.50	38.50	1	2,338	0.04%
2018/01/12	10	38.68	10	38.73	38.90	0	2,387	0.00%
2018/01/11	10	39.13	0	0.00	39.25	10	2,347	0.43%
2018/01/10	1	38.00	5	38.80	38.50	-4	2,240	-0.18%
2018/01/09	1	38.00	7	37.82	38.00	-6	2,120	-0.28%
2018/01/08	0	0.00	6	37.44	37.40	-6	2,110	-0.28%
2018/01/03	0	0.00	11	37.00	37.00	-11	2,069	-0.53%