裕民 (2606)-元大-承德券商分點個股進出

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
60.7
漲跌
▲2.0
漲幅
+3.41%
成交量
18,370張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕民 (2606)籌碼相關－元大-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德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
2024/05/28	3	60.33	19	60.58	60.70	-16	11,603	-0.14%
2024/05/27	5.1	58.79	1.1	58.35	58.70	3.9	11,599	0.03%
2024/05/24	0	0.00	4	57.90	57.60	-4	11,600	-0.03%
2024/05/23	6.1	57.29	0	0.00	57.10	6.1	11,725	0.05%
2024/05/22	0.1	58.00	0	0.00	58.30	0.1	11,753	0.00%
2024/05/21	0	0.00	0.1	57.60	57.30	-0.1	11,899	0.00%
2024/05/20	10	57.80	2	57.70	57.90	8	12,095	0.07%
2024/05/17	1	59.00	0	0.00	57.80	1	12,288	0.01%
2024/05/16	5.1	60.94	10.1	60.21	60.90	-5	12,071	-0.04%
2024/05/15	1.1	60.00	18	59.64	58.50	-17	11,826	-0.14%
2024/05/14	49.1	61.15	38.2	60.78	60.70	10.8	11,626	0.09%
2024/05/13	53.2	63.27	66.3	62.42	60.20	-13.1	11,073	-0.12%
2024/05/10	83.1	60.90	78	60.17	61.30	5.1	9,899	0.05%
2024/05/09	24	58.86	13	59.13	59.00	11	8,897	0.12%
2024/05/08	46	58.47	35	60.94	57.10	11	8,408	0.13%
2024/05/07	1	57.20	2.1	56.84	57.60	-1.1	7,191	-0.02%
2024/05/06	30.1	55.60	5	55.20	54.80	25.1	6,882	0.36%
2024/05/03	2	55.60	5.1	55.40	54.80	-3.1	6,818	-0.05%
2024/04/30	10.1	54.35	0	0.00	54.20	10.1	6,801	0.15%
2024/04/29	6	56.55	8	56.38	55.80	-2	6,749	-0.03%
2024/04/26	1	55.50	0	0.00	55.50	1	6,702	0.01%
2024/04/23	1	54.10	1	54.80	54.60	0	6,706	0.00%
2024/04/22	2	55.30	1	56.20	54.80	1	6,731	0.01%
2024/04/19	11	56.23	19	56.19	55.30	-8	6,561	-0.12%
2024/04/18	0	54.00	0	0.00	53.70	0	6,348	0.00%
2024/04/17	10	54.00	0	0.00	53.70	10	6,380	0.16%
2024/04/16	0	0.00	10	54.60	54.60	-10	6,422	-0.16%
2024/04/15	1	55.90	5	55.90	56.40	-4	6,546	-0.06%
2024/04/12	5	55.40	0.1	55.56	55.90	4.9	6,550	0.07%
2024/04/11	0	0.00	15	55.20	54.60	-15	6,718	-0.22%
2024/04/10	0	0.00	2	54.60	54.20	-2	7,046	-0.03%
2024/04/09	0	0.00	2	54.80	54.40	-2	7,181	-0.03%
2024/03/29	1	53.80	0	0.00	53.00	1	7,746	0.01%
2024/03/26	6	53.52	2	53.10	53.10	4	8,697	0.05%
2024/03/22	1	53.90	1	54.10	54.30	0	9,212	0.00%
2024/03/21	6	54.23	0	0.00	54.20	6	9,782	0.06%
2024/03/20	7.1	55.22	0.6	55.60	55.00	6.5	9,962	0.06%
2024/03/19	0.6	55.50	23.1	55.62	56.00	-22.5	10,054	-0.22%
2024/03/15	8	52.33	0	0.00	52.50	8	10,195	0.08%
2024/03/14	0.1	53.83	0	0.00	53.80	0.1	10,348	0.00%
2024/03/13	10	54.30	0	0.00	54.20	10	10,633	0.09%
2024/03/12	1	55.50	1	55.90	55.50	0	10,958	0.00%
2024/03/11	0	0.00	22	55.69	56.40	-22	11,508	-0.19%
2024/03/08	17	54.30	17.5	54.55	54.30	-0.5	13,559	0.00%
2024/03/07	8.3	53.84	2	53.85	53.40	6.3	14,347	0.04%
2024/03/06	1.1	54.06	5	54.60	54.40	-3.9	15,023	-0.03%
2024/03/05	12.1	55.71	0	0.00	55.00	12.1	15,174	0.08%
2024/03/04	0	0.00	5	55.12	55.70	-5	15,190	-0.03%
2024/03/01	1	54.60	1	54.60	54.60	0	15,774	0.00%
2024/02/29	11	55.00	20	55.62	55.60	-9	15,998	-0.06%
2024/02/27	1	53.40	0	0.00	53.60	1	15,795	0.01%
2024/02/26	5	54.60	0	0.00	54.80	5	15,766	0.03%
2024/02/23	0	0.00	5	53.66	53.60	-5	15,632	-0.03%
2024/02/22	7	53.59	15	53.84	52.70	-8	15,529	-0.05%
2024/02/21	2	54.40	6.2	53.68	53.30	-4.2	15,338	-0.03%
2024/02/20	0	0.00	3	52.67	53.40	-3	15,142	-0.02%
2024/02/19	1	50.00	0	0.00	50.20	1	14,915	0.01%
2024/02/16	1	48.95	0	0.00	49.10	1	14,891	0.01%
2024/02/15	0	0.00	2	48.85	49.25	-2	14,956	-0.01%
2024/02/01	2	48.25	5	48.49	48.60	-3	14,934	-0.02%
2024/01/31	1	47.80	14	47.94	47.80	-13	14,950	-0.09%
2024/01/30	2	48.65	1	48.45	48.50	1	14,941	0.01%
2024/01/29	1	49.00	1	49.20	49.30	0	14,969	0.00%
2024/01/25	2	48.43	4	48.30	48.60	-2	15,132	-0.01%
2024/01/24	2	48.60	1	49.10	48.45	1	15,121	0.01%
2024/01/23	1	48.65	1	49.05	48.65	0	15,088	0.00%
2024/01/22	2	48.63	0	0.00	48.40	2	15,122	0.01%
2024/01/19	2	48.48	1	48.55	48.30	1	15,095	0.01%
2024/01/18	2	48.35	3	48.20	48.65	-1	15,094	-0.01%
2024/01/17	2	47.80	2	47.98	47.80	0	15,068	0.00%
2024/01/16	1	48.65	2.1	48.72	48.45	-1.1	15,033	-0.01%
2024/01/15	6.1	50.09	10	50.10	50.00	-3.9	15,039	-0.03%
2024/01/12	2	50.15	0	0.00	50.00	2	15,155	0.01%
2024/01/10	3	50.43	3	50.53	50.30	0	15,379	0.00%
2024/01/09	3.1	52.13	0	0.00	51.70	3.1	15,301	0.02%
2024/01/08	2	54.15	2	54.00	53.70	0	15,130	0.00%
2024/01/05	6	54.68	3	54.63	54.90	3	15,025	0.02%
2024/01/04	40	54.49	34	54.48	54.40	6	14,758	0.04%
2024/01/03	1	52.70	1	52.90	52.80	0	14,465	0.00%
2024/01/02	5	53.40	2	53.40	52.60	3	14,470	0.02%
2023/12/29	0	0.00	1	51.60	52.10	-1	14,338	-0.01%
2023/12/28	1	52.30	0	0.00	51.80	1	14,388	0.01%
2023/12/27	1.1	52.91	0	0.00	52.80	1.1	14,386	0.01%
2023/12/26	8	52.11	9	52.04	52.60	-1	14,313	-0.01%
2023/12/25	3	52.17	1.8	51.19	50.40	1.2	14,156	0.01%
2023/12/22	28	53.79	32	53.95	53.70	-4	14,014	-0.03%
2023/12/21	14.8	53.57	6	53.57	53.60	8.8	13,779	0.06%
2023/12/20	20	52.34	18	51.80	52.10	2	13,365	0.01%
2023/12/19	25	51.70	27	52.77	51.60	-2	13,198	-0.02%
2023/12/18	44	53.15	41	53.02	53.00	3	13,098	0.02%
2023/12/15	1	52.20	0	0.00	51.60	1	12,775	0.01%
2023/12/14	2	51.50	11	51.54	51.70	-9	12,793	-0.07%
2023/12/13	2	53.10	3	53.20	52.70	-1	12,866	-0.01%
2023/12/12	0	0.00	2	52.60	52.60	-2	13,404	-0.01%
2023/12/11	21	52.84	21	52.02	52.50	0	13,526	0.00%
2023/12/08	6	53.08	6	53.93	53.20	0	13,354	0.00%
2023/12/07	13	53.22	10	53.54	53.10	3	13,060	0.02%
2023/12/06	39	54.87	42.9	55.20	54.70	-3.9	12,717	-0.03%
2023/12/05	187.7	58.29	163	57.95	57.00	24.7	12,129	0.20%	大買/大賣/
2023/12/04	22.2	55.32	25	55.18	56.90	-2.8	9,925	-0.03%
2023/12/01	18.5	51.42	18	51.00	51.80	0.5	9,065	0.01%
2023/11/30	3.2	49.75	2	49.00	48.35	1.2	8,376	0.01%
2023/11/29	4	48.23	6	47.99	47.90	-2	8,206	-0.02%
2023/11/28	45.1	49.05	42	49.24	48.55	3.1	8,083	0.04%
2023/11/27	8.1	48.10	16	48.04	47.80	-7.9	7,400	-0.11%
2023/11/24	2	46.15	2	45.60	45.90	0	7,117	0.00%
2023/11/23	9	44.89	14	45.24	44.85	-5	7,084	-0.07%
2023/11/22	5.1	44.81	3	45.10	45.20	2.1	7,048	0.03%
2023/11/21	1.1	45.07	0	0.00	45.00	1.1	7,089	0.02%
2023/11/20	8.2	45.16	8	45.06	45.00	0.2	7,150	0.00%
2023/11/17	3	45.57	1	46.15	45.70	2	7,258	0.03%
2023/11/16	4	44.54	11	45.00	45.05	-7	7,488	-0.09%
2023/11/15	3	44.30	2	44.68	44.70	1	7,968	0.01%
2023/11/14	10.1	44.66	6	45.23	44.30	4.1	8,634	0.05%
2023/11/13	1	44.75	0	0.00	44.85	1	8,659	0.01%
2023/11/10	35.1	45.75	0	0.00	45.00	35.1	8,629	0.41%
2023/11/09	12	46.52	2	46.20	46.20	10	8,576	0.12%
2023/11/08	10.2	47.35	0	0.00	47.30	10.2	8,651	0.12%
2023/11/07	0	0.00	10	47.25	47.20	-10	8,679	-0.12%
2023/11/06	10	47.10	4	47.50	47.50	6	8,756	0.07%
2023/11/03	1	47.15	7	47.21	47.20	-6	8,722	-0.07%
2023/11/01	1	44.10	1	43.95	44.05	0	8,576	0.00%
2023/10/31	0	0.00	16	44.29	44.30	-16	8,586	-0.19%
2023/10/30	10	43.40	0	0.00	44.60	10	8,603	0.12%
2023/10/27	6	44.02	1	43.05	44.15	5	8,584	0.06%
2023/10/26	2.1	43.68	1	43.70	43.60	1.1	8,624	0.01%
2023/10/25	2	44.93	1	44.75	44.75	1	8,709	0.01%
2023/10/24	0	0.00	1	44.55	45.10	-1	8,780	-0.01%
2023/10/23	5.1	45.61	1	45.40	45.20	4.1	8,736	0.05%
2023/10/20	3	47.12	6	46.30	46.90	-3	8,654	-0.03%
2023/10/19	8	48.23	4	48.59	48.70	4	8,620	0.05%
2023/10/18	5	47.24	27	47.09	46.20	-22	8,414	-0.26%
2023/10/17	0.1	46.30	0	0.00	46.20	0.1	8,324	0.00%
2023/10/13	1	46.20	2	46.95	46.15	-1	8,373	-0.01%
2023/10/12	0	0.00	1	46.20	46.75	-1	8,350	-0.01%
2023/10/11	0	0.00	0.1	46.65	46.35	-0.1	8,339	0.00%
2023/10/06	4	47.06	7	46.81	47.35	-3	8,251	-0.04%
2023/10/05	2.2	46.05	5	45.70	45.45	-2.8	8,169	-0.03%
2023/10/04	1.2	45.38	0	0.00	45.40	1.2	8,133	0.01%
2023/10/03	2.3	46.32	0	0.00	45.80	2.3	8,093	0.03%
2023/10/02	23.5	46.90	13	46.86	46.80	10.5	8,043	0.13%
2023/09/28	22	48.73	5	47.88	47.85	17	8,094	0.21%
2023/09/27	12.3	48.39	13	48.69	48.30	-0.7	8,137	-0.01%
2023/09/26	0.1	48.25	0	0.00	47.80	0.1	8,036	0.00%
2023/09/25	3.6	48.41	20	48.41	48.40	-16.4	8,079	-0.20%
2023/09/22	15	48.83	15	48.30	48.30	0	8,089	0.00%
2023/09/21	15	49.87	20	50.16	49.45	-5	8,031	-0.06%
2023/09/20	21.1	50.23	6.5	50.16	49.75	14.6	7,883	0.19%
2023/09/19	5	50.56	15	50.93	50.20	-10	7,605	-0.13%
2023/09/18	5	50.04	3	50.37	50.70	2	7,397	0.03%
2023/09/15	40	50.09	39	49.93	50.00	1	7,169	0.01%
2023/09/14	2	45.85	2	45.80	46.90	0	6,451	0.00%
2023/09/08	2	46.48	1	45.90	45.75	1	6,222	0.02%
2023/09/07	1	45.65	2	45.08	45.05	-1	6,162	-0.02%
2023/09/06	20	46.16	19	45.74	45.65	1	6,172	0.02%
2023/09/05	9	47.03	2	46.45	46.45	7	6,160	0.11%
2023/09/04	1	44.75	1	45.75	46.65	0	6,133	0.00%
2023/09/01	3	45.22	2	44.98	44.90	1	6,076	0.02%
2023/08/31	1	45.95	1	45.45	45.45	0	6,100	0.00%
2023/08/30	1	45.60	5	45.93	46.00	-4	6,102	-0.07%
2023/08/29	1	45.05	1	45.75	45.50	0	6,101	0.00%
2023/08/25	3	45.58	1	45.10	45.10	2	6,142	0.03%
2023/08/24	6.3	45.80	1	46.05	45.75	5.3	6,107	0.09%
2023/08/23	5	46.80	2	46.63	46.65	3	6,043	0.05%
2023/08/22	4	46.40	7.1	46.76	47.40	-3.1	6,039	-0.05%
2023/08/21	8.3	46.86	3	46.33	46.30	5.3	5,782	0.09%
2023/08/18	6	48.16	12	48.61	49.05	-6	5,297	-0.11%
2023/08/17	4	44.15	2	44.15	44.60	2	4,597	0.04%
2023/08/16	1	42.30	1	42.60	42.10	0	4,482	0.00%
2023/08/15	2	42.15	2	42.45	42.60	0	4,471	0.00%
2023/08/14	1	41.90	0	0.00	42.00	1	4,461	0.02%
2023/08/11	2	43.65	1	44.30	44.30	1	4,362	0.02%
2023/08/10	0	0.00	3.5	43.99	43.75	-3.5	4,310	-0.08%
2023/08/07	3.1	42.93	10	43.25	43.15	-6.9	4,308	-0.16%
2023/08/04	1	43.75	0	0.00	43.90	1	4,372	0.02%
2023/08/02	1	43.25	0	0.00	43.50	1	4,360	0.02%
2023/07/31	5	43.30	0	0.00	42.50	5	4,403	0.11%
2023/07/28	2	44.60	3	44.77	44.05	-1	4,374	-0.02%
2023/07/27	2	42.60	2	42.65	43.20	0	4,271	0.00%
2023/07/26	1	41.25	0	0.00	41.25	1	4,253	0.02%
2023/07/25	4	41.04	0	0.00	41.25	4	4,314	0.09%
2023/07/21	2	42.85	0	0.00	42.80	2	4,336	0.05%
2023/07/19	0.5	43.24	0	0.00	42.80	0.5	4,354	0.01%
2023/07/18	2	42.75	0	0.00	43.00	2	4,369	0.05%
2023/07/17	1	43.15	0	0.00	43.40	1	4,338	0.02%
2023/07/14	1	43.80	0	0.00	43.80	1	4,340	0.02%
2023/07/13	1	43.00	0	0.00	42.70	1	4,333	0.02%
2023/07/12	3	42.87	15	42.66	42.95	-12	4,357	-0.28%
2023/07/11	9	43.52	0	0.00	43.45	9	4,331	0.21%
2023/07/10	6	43.80	0	0.00	43.50	6	4,397	0.14%
2023/07/05	2	49.60	11	49.49	49.75	-9	4,279	-0.21%
2023/07/04	4	49.41	4	49.40	49.30	0	4,326	0.00%
2023/07/03	0	0.00	1	48.00	48.50	-1	4,524	-0.02%
2023/06/29	1	46.90	0	0.00	47.20	1	4,500	0.02%
2023/06/28	3	47.37	0	0.00	47.35	3	4,520	0.07%
2023/06/20	0	0.00	3	48.90	48.50	-3	4,683	-0.06%
2023/06/19	3	48.70	0	0.00	48.60	3	4,688	0.06%
2023/06/14	1	49.85	14	49.44	49.70	-13	4,760	-0.27%
2023/06/13	4	48.75	0	0.00	48.85	4	4,833	0.08%
2023/06/08	3	50.10	1	50.10	49.60	2	5,238	0.04%
2023/06/06	0	0.00	1	49.10	49.45	-1	5,344	-0.02%
2023/06/02	1	48.20	0	0.00	48.20	1	5,679	0.02%
2023/06/01	2	47.58	1	47.80	47.95	1	5,797	0.02%
2023/05/31	3	48.53	0	0.00	48.40	3	5,966	0.05%
2023/05/30	2	49.10	0	0.00	49.05	2	6,381	0.03%
2023/05/29	0	0.00	2	50.20	49.75	-2	6,771	-0.03%
2023/05/26	3.1	49.49	0	0.00	49.05	3.1	7,480	0.04%
2023/05/25	2	51.15	0	0.00	50.80	2	7,598	0.03%
2023/05/24	4	51.93	0	0.00	52.20	4	7,601	0.05%
2023/05/22	0	0.00	3	53.70	53.70	-3	7,579	-0.04%
2023/05/19	1	53.60	1	53.40	53.50	0	7,625	0.00%
2023/05/18	1	53.50	0	0.00	53.40	1	7,637	0.01%
2023/05/17	1	53.30	0	0.00	53.60	1	7,642	0.01%
2023/05/16	0	0.00	1	53.50	53.40	-1	7,641	-0.01%
2023/05/15	2	53.15	0	0.00	53.00	2	7,677	0.03%
2023/05/12	1	54.20	0	0.00	54.30	1	7,672	0.01%
2023/05/10	1	54.50	8	54.26	55.10	-7	7,665	-0.09%
2023/05/08	0	0.00	2	52.60	52.60	-2	7,622	-0.03%
2023/05/05	3	52.10	0	0.00	51.90	3	7,623	0.04%
2023/05/03	3	53.33	1	53.70	53.30	2	7,646	0.03%
2023/05/02	3	52.70	4	53.45	54.00	-1	7,645	-0.01%
2023/04/28	2	54.10	3	53.50	54.40	-1	7,622	-0.01%
2023/04/27	1	51.40	1	52.30	51.90	0	7,602	0.00%
2023/04/26	3	51.93	1	52.00	51.90	2	7,601	0.03%
2023/04/25	1	54.30	2	54.65	53.70	-1	7,582	-0.01%
2023/04/24	0	0.00	1	55.60	55.10	-1	7,623	-0.01%
2023/04/21	3	55.33	1	56.00	54.70	2	7,611	0.03%
2023/04/20	0	0.00	1	56.90	55.90	-1	7,580	-0.01%
2023/04/19	0	0.00	3	56.70	56.10	-3	7,634	-0.04%
2023/04/18	4	57.33	0	0.00	56.70	4	7,626	0.05%
2023/04/17	0	0.00	1	58.30	58.50	-1	7,628	-0.01%
2023/04/13	0	0.00	1	57.50	57.10	-1	7,729	-0.01%
2023/04/10	0	0.00	7	57.83	57.00	-7	7,711	-0.09%
2023/04/07	9	57.69	8	57.41	57.60	1	7,673	0.01%
2023/04/06	8	56.18	3	57.97	55.80	5	7,597	0.07%
2023/03/31	3	55.90	4	55.68	55.80	-1	7,472	-0.01%
2023/03/29	53	53.67	50	53.92	53.80	3	8,193	0.04%
2023/03/28	5	54.50	5	54.70	54.50	0	8,489	0.00%
2023/03/27	2	54.60	4	54.85	54.60	-2	8,860	-0.02%
2023/03/24	0	0.00	1.1	54.19	54.10	-1.1	9,209	-0.01%
2023/03/23	3.1	54.20	2	54.75	53.80	1.1	9,429	0.01%
2023/03/22	1	56.40	0	0.00	56.20	1	9,505	0.01%
2023/03/21	10	56.80	10	55.80	56.80	0	9,597	0.00%
2023/03/20	3	55.80	0	0.00	55.80	3	9,645	0.03%
2023/03/17	54	56.23	50	56.30	56.20	4	9,697	0.04%
2023/03/15	26	58.08	21	57.41	58.00	5	9,624	0.05%
2023/03/14	1	56.50	1	56.30	57.10	0	9,519	0.00%
2023/03/13	1	56.90	2	58.00	57.30	-1	9,596	-0.01%
2023/03/10	0	0.00	1	59.60	58.40	-1	9,541	-0.01%
2023/03/09	1	59.80	1	59.40	59.60	0	9,609	0.00%
2023/03/08	8	59.90	10	61.13	59.50	-2	9,632	-0.02%
2023/03/07	12	61.33	1	61.40	61.60	11	9,517	0.12%
2023/03/06	1.1	59.60	1.6	60.47	60.90	-0.6	9,491	-0.01%
2023/03/03	2	60.35	1	60.10	60.40	1	9,645	0.01%
2023/03/02	42	60.25	45	59.72	60.30	-3	9,587	-0.03%
2023/03/01	15	58.13	14	61.20	57.40	1	9,184	0.01%
2023/02/24	29	60.92	34	61.11	61.00	-5	8,786	-0.06%
2023/02/23	11	54.78	12	55.13	56.60	-1	8,081	-0.01%
2023/02/22	0	0.00	4	51.93	51.50	-4	7,877	-0.05%
2023/02/21	0	0.00	0.2	50.80	50.90	-0.2	7,899	0.00%
2023/02/20	0	0.00	8	49.64	49.75	-8	8,173	-0.10%
2023/02/17	12	49.95	0	0.00	49.80	12	8,339	0.14%
2023/02/16	3	51.40	0	0.00	51.40	3	8,437	0.04%
2023/02/15	1	51.70	1	51.50	51.90	0	8,556	0.00%
2023/02/14	0	0.00	2	51.20	51.40	-2	8,584	-0.02%
2023/02/08	0	0.00	1	51.80	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	2	51.20	51.20	-2	8,809	-0.02%
2023/02/06	22	50.37	20	50.10	50.40	2	8,846	0.02%
2023/02/03	1	50.50	1	50.70	50.30	0	8,854	0.00%
2023/02/01	0	0.00	2	50.95	50.90	-2	8,801	-0.02%
2023/01/31	1	50.60	0	0.00	50.50	1	8,733	0.01%
2023/01/30	0	0.00	1	49.95	50.80	-1	8,702	-0.01%
2023/01/17	1	49.15	2	49.75	49.80	-1	8,684	-0.01%
2023/01/16	23	48.96	22	48.79	49.00	1	8,737	0.01%
2023/01/13	1	49.05	2	49.68	49.80	-1	8,691	-0.01%
2023/01/12	46	48.96	48	48.58	49.05	-2	8,699	-0.02%
2023/01/11	0	0.00	1	48.20	47.75	-1	8,642	-0.01%
2023/01/10	1	47.30	2	47.60	47.20	-1	8,655	-0.01%
2023/01/06	1	46.40	0	0.00	46.30	1	8,728	0.01%
2023/01/04	1	46.25	1	46.05	46.30	0	8,838	0.00%
2023/01/03	3	47.43	2	47.48	47.50	1	8,787	0.01%
2022/12/30	1	48.60	0	0.00	48.60	1	8,789	0.01%
2022/12/29	2	48.55	2	48.75	48.70	0	8,907	0.00%
2022/12/28	4	48.64	3	48.72	48.80	1	8,912	0.01%
2022/12/26	3	49.12	1	49.00	49.00	2	8,949	0.02%
2022/12/23	4	50.30	4	50.38	50.10	0	8,926	0.00%
2022/12/22	19	50.27	20	50.85	51.90	-1	8,837	-0.01%
2022/12/21	1	49.10	1	49.45	49.45	0	8,400	0.00%
2022/12/20	23	48.20	30	48.61	48.20	-7	8,143	-0.09%
2022/12/19	23	48.83	16.1	47.67	47.60	7	7,937	0.09%
2022/12/16	13	49.95	10	50.79	49.85	3	7,667	0.04%
2022/12/15	1	49.95	2	49.55	50.50	-1	7,438	-0.01%
2022/12/14	2	46.30	10	47.11	48.20	-8	7,511	-0.11%
2022/12/13	0	0.00	1	48.00	47.95	-1	7,307	-0.01%
2022/12/12	2	47.30	4	47.29	47.35	-2	7,263	-0.03%
2022/12/09	0	0.00	2	46.90	47.25	-2	7,285	-0.03%
2022/12/08	2	45.38	1	45.55	45.85	1	7,536	0.01%
2022/12/07	1	46.30	1	45.90	45.30	0	7,742	0.00%
2022/12/06	1.1	45.90	10	46.18	45.00	-9	7,662	-0.12%
2022/12/05	9	46.33	2	46.28	46.25	7	7,609	0.09%
2022/12/02	13	46.98	0.1	48.10	46.75	12.9	7,478	0.17%
2022/12/01	1	48.20	5	48.20	48.05	-4	7,426	-0.05%
2022/11/30	4	46.49	0	0.00	46.50	4	7,236	0.06%
2022/11/29	0	0.00	8	45.19	46.55	-8	7,190	-0.11%
2022/11/28	11.1	45.92	1.1	44.68	45.35	10	7,152	0.14%
2022/11/25	9	44.99	13	45.67	46.50	-4	7,025	-0.06%
2022/11/24	2	43.80	3	44.60	44.50	-1	6,835	-0.01%
2022/11/23	3.1	43.31	4	43.58	43.30	-0.9	6,689	-0.01%
2022/11/21	1	41.85	0	0.00	41.70	1	6,653	0.02%
2022/11/18	0	0.00	8	43.00	42.85	-8	6,686	-0.12%
2022/11/17	0	0.00	1	43.50	43.45	-1	6,635	-0.02%
2022/11/16	7	43.51	9	43.23	43.15	-2	6,589	-0.03%
2022/11/15	3	42.15	19	42.14	42.30	-16	6,364	-0.25%
2022/11/14	0	0.00	1	40.45	41.20	-1	6,236	-0.02%
2022/11/11	0	0.00	1	40.00	39.60	-1	6,182	-0.02%
2022/11/10	1	38.35	0	0.00	38.50	1	6,125	0.02%
2022/11/09	1	38.20	1	38.45	38.25	0	6,142	0.00%
2022/11/07	2	37.43	2	37.55	37.80	0	6,117	0.00%
2022/11/04	0	0.00	3	36.72	36.65	-3	6,074	-0.05%
2022/11/02	1	35.85	1	35.25	35.25	0	5,945	0.00%
2022/10/28	0	36.20	0	0.00	35.70	0	5,926	0.00%
2022/10/26	1	35.45	0	0.00	35.50	1	5,976	0.02%
2022/10/25	10	36.50	10	36.25	36.10	0	5,980	0.00%
2022/10/24	0	0.00	2	36.45	36.50	-2	6,043	-0.03%
2022/10/21	0	35.20	4	35.03	34.75	-4	5,970	-0.07%
2022/10/20	0	0.00	2	34.35	35.40	-2	6,018	-0.03%
2022/10/19	8	35.85	1	35.90	35.30	7	5,981	0.12%
2022/10/18	0	0.00	1	35.65	35.40	-1	6,013	-0.02%
2022/10/17	0	0.00	2	34.55	35.35	-2	6,185	-0.03%
2022/10/14	1	36.45	1	36.35	36.15	0	6,661	0.00%
2022/10/13	1	35.45	5	35.10	35.45	-4	6,761	-0.06%
2022/10/12	5	36.25	0	0.00	36.90	5	6,911	0.07%
2022/10/11	0	0.00	1	38.20	37.75	-1	6,919	-0.01%
2022/10/07	3	40.32	3	40.20	39.65	0	6,896	0.00%
2022/10/06	1	40.35	3	38.90	40.10	-2	6,862	-0.03%
2022/10/03	1	36.80	2	37.15	37.35	-1	6,742	-0.01%
2022/09/30	4	35.56	3	35.75	36.50	1	6,774	0.01%
2022/09/29	2	37.05	2.2	36.97	36.80	-0.2	6,750	0.00%
2022/09/28	0.1	37.10	1	37.20	36.65	-1	6,741	-0.01%
2022/09/27	1.1	39.02	2	39.15	39.10	-0.9	6,714	-0.01%
2022/09/26	2	39.05	0.1	39.00	38.45	2	6,742	0.03%
2022/09/23	19	40.99	19	41.22	41.10	0	6,693	0.00%
2022/09/22	19.1	41.05	20.1	40.55	40.45	-1	6,612	-0.02%
2022/09/21	23	41.10	19.2	41.04	41.10	3.8	6,460	0.06%
2022/09/20	3.2	39.35	0	0.00	39.25	3.2	6,180	0.05%
2022/09/19	4.1	39.24	1	39.25	39.00	3.1	6,355	0.05%
2022/09/16	2	41.00	1	41.15	41.05	1	6,414	0.02%
2022/09/15	10	40.80	3	41.25	40.55	7	6,587	0.11%
2022/09/14	1	40.35	1	38.35	39.85	0	6,586	0.00%
2022/09/12	2	37.60	2	38.45	37.90	0	6,890	0.00%
2022/09/08	1	37.20	0	0.00	37.00	1	7,074	0.01%
2022/09/07	1	35.95	0	0.00	37.20	1	7,174	0.01%
2022/09/06	1	37.05	0	0.00	36.85	1	7,214	0.01%
2022/09/05	1	36.70	0	0.00	36.70	1	7,274	0.01%
2022/09/02	1	37.15	0	0.00	37.00	1	7,312	0.01%
2022/09/01	0	0.00	10	37.55	37.55	-10	7,339	-0.14%
2022/08/31	3	37.60	2	37.80	38.15	1	7,394	0.01%
2022/08/30	2	38.43	0	0.00	38.50	2	7,327	0.03%
2022/08/29	4	38.29	0	0.00	38.40	4	7,400	0.05%
2022/08/26	0	0.00	2	40.30	40.20	-2	7,488	-0.03%
2022/08/25	2	40.05	0	0.00	39.95	2	7,530	0.03%
2022/08/23	2	40.25	2	40.08	40.10	0	7,950	0.00%
2022/08/22	2	40.55	0	0.00	40.55	2	8,132	0.02%
2022/08/19	1.1	42.29	1	42.35	41.95	0.1	8,296	0.00%
2022/08/18	1	42.65	1	43.25	42.85	0	8,556	0.00%
2022/08/17	0	0.00	1.1	42.26	42.40	-1.1	8,576	-0.01%
2022/08/16	4	41.53	6	41.66	41.50	-2	8,654	-0.02%
2022/08/15	0	0.00	1	42.35	42.30	-1	8,896	-0.01%
2022/08/12	0	0.00	1	42.45	42.35	-1	9,009	-0.01%
2022/08/11	0.1	42.10	2	42.43	42.05	-2	9,168	-0.02%
2022/08/10	1	41.60	1	41.55	41.50	0	9,250	0.00%
2022/08/08	1	41.00	0	0.00	40.90	1	9,665	0.01%
2022/08/05	1	40.80	1	41.10	41.10	0	9,791	0.00%
2022/08/03	1	41.45	1	41.00	40.85	0	10,233	0.00%
2022/08/02	3	41.25	2	41.30	41.30	1	10,482	0.01%
2022/07/29	0	0.00	0.4	42.95	41.90	-0.4	11,141	0.00%
2022/07/27	1.1	42.50	1	42.25	42.70	0.1	11,486	0.00%
2022/07/26	0.1	41.55	0	0.00	42.15	0.1	11,592	0.00%
2022/07/25	0.1	41.85	0	0.00	42.10	0.1	11,855	0.00%
2022/07/22	2	42.68	5	43.45	42.85	-3	12,103	-0.02%
2022/07/21	19.1	43.20	14.2	44.01	43.30	4.9	12,295	0.04%
2022/07/20	0	0.00	0.3	42.50	41.45	-0.3	12,072	0.00%
2022/07/19	3	41.25	3	41.62	41.50	0	12,205	0.00%
2022/07/18	0	0.00	2	40.43	40.15	-2	12,501	-0.02%
2022/07/15	3	38.78	1	38.95	38.75	2	13,161	0.02%
2022/07/14	1	38.85	1	39.20	39.80	0	14,468	0.00%
2022/07/12	6.2	38.38	6	38.20	38.15	0.2	14,888	0.00%
2022/07/08	1	40.50	2	40.68	40.60	-1	15,246	-0.01%
2022/07/07	1.2	39.42	1	39.10	39.45	0.2	15,220	0.00%
2022/07/06	0.1	39.80	0	0.00	39.05	0.1	15,215	0.00%
2022/07/05	4.2	39.89	6	39.62	40.35	-1.8	15,211	-0.01%
2022/07/01	2	39.35	4	40.48	38.90	-2	15,157	-0.01%
2022/06/30	13	41.25	10	41.33	41.05	3	15,084	0.02%
2022/06/29	8	42.50	7	42.28	42.30	1	15,036	0.01%
2022/06/28	1	43.20	0	0.00	43.50	1	14,977	0.01%
2022/06/27	20	43.84	11	43.69	43.65	9	14,966	0.06%
2022/06/24	2	44.35	8	44.50	44.45	-6	14,805	-0.04%
2022/06/23	24	43.83	19	44.11	43.85	5	14,697	0.03%
2022/06/22	9	46.38	13	46.65	45.50	-4	14,558	-0.03%
2022/06/21	12	48.58	9	48.81	47.95	3	14,233	0.02%
2022/06/20	10	49.85	0	0.00	48.00	10	13,989	0.07%
2022/06/17	3	51.60	1	51.50	51.80	2	13,700	0.01%
2022/06/16	0	0.00	1.1	52.94	52.40	-1.1	13,487	-0.01%
2022/06/15	4	54.60	3	54.70	54.60	1	13,433	0.01%
2022/06/14	2	55.45	0	0.00	55.60	2	13,477	0.01%
2022/06/09	2	57.75	10	57.70	58.20	-8	14,520	-0.06%
2022/06/08	2	58.30	1	58.20	58.30	1	14,847	0.01%
2022/06/07	2	58.10	0	0.00	57.80	2	15,624	0.01%
2022/06/06	23	58.90	26	59.33	58.50	-3	15,684	-0.02%
2022/06/02	1	59.10	2	59.30	59.30	-1	15,670	-0.01%
2022/06/01	4.1	59.40	8	59.30	59.50	-4	15,733	-0.03%
2022/05/31	10	59.86	1	59.12	59.00	9	15,703	0.06%
2022/05/30	9	61.56	3	61.80	61.50	6	15,495	0.04%
2022/05/27	2	61.25	23	62.30	62.80	-21	15,313	-0.14%
2022/05/26	14	61.99	9	62.82	61.20	5	15,150	0.03%
2022/05/25	1	61.50	3	61.50	61.50	-2	15,064	-0.01%
2022/05/24	13	61.86	4	61.95	61.10	9	15,143	0.06%
2022/05/23	72	61.41	65	62.11	61.30	7	15,342	0.05%
2022/05/20	22	58.97	25	59.34	59.00	-3	15,223	-0.02%
2022/05/19	7	57.51	4.2	57.41	57.50	2.9	15,237	0.02%
2022/05/18	1	59.90	7	59.89	59.20	-6	15,152	-0.04%
2022/05/17	8	59.86	1	59.50	59.40	7	15,086	0.05%
2022/05/16	3	58.73	8	59.83	61.40	-5	14,984	-0.03%
2022/05/13	6.2	60.96	3	61.53	60.50	3.2	14,742	0.02%
2022/05/12	8	61.71	7	61.06	60.00	1	14,645	0.01%
2022/05/11	14	63.14	6	62.57	62.70	8	14,408	0.06%
2022/05/10	4	64.23	4	64.77	64.70	0	14,364	0.00%
2022/05/09	15	65.73	13	64.62	63.10	2	14,165	0.01%
2022/05/06	32	65.84	33	65.77	66.00	-1	13,914	-0.01%
2022/05/05	6	64.90	5	65.14	65.30	1	13,608	0.01%
2022/05/04	6	65.08	12	65.23	64.20	-6	13,444	-0.04%
2022/05/03	16	63.12	14	63.56	63.40	2	13,257	0.02%
2022/04/29	15	64.07	15	64.77	64.20	0	13,166	0.00%
2022/04/28	11	63.99	6	63.27	62.00	5	12,901	0.04%
2022/04/27	24	64.37	20	63.79	64.50	4	12,636	0.03%
2022/04/26	12	64.63	4	62.80	62.80	8	12,335	0.06%
2022/04/25	13	65.10	3	65.73	66.30	10	12,021	0.08%
2022/04/22	14	69.06	35	69.18	69.10	-21	11,733	-0.18%
2022/04/21	33	68.93	43	68.95	69.50	-10	11,261	-0.09%
2022/04/20	24	68.03	41	68.13	65.90	-17	10,553	-0.16%
2022/04/19	28	64.15	37.4	64.23	64.80	-9.4	9,265	-0.10%
2022/04/18	4	61.50	1.1	62.66	62.10	2.9	8,963	0.03%
2022/04/15	14	62.30	19	62.44	62.30	-5	8,829	-0.06%
2022/04/14	0	0.00	2	59.10	59.80	-2	8,508	-0.02%
2022/04/13	1	58.00	11	58.34	58.10	-10	8,484	-0.12%
2022/04/11	10	57.30	3	57.30	56.90	7	8,469	0.08%
2022/04/07	1	57.80	1	57.70	56.10	0	8,560	0.00%
2022/04/06	3	58.23	1	58.00	58.00	2	8,554	0.02%
2022/03/31	3	59.53	3	59.20	59.10	0	8,696	0.00%
2022/03/30	0	0.00	1	59.80	59.80	-1	8,858	-0.01%
2022/03/29	6	59.35	6	58.95	58.70	0	9,176	0.00%
2022/03/28	2	58.45	14	58.42	59.00	-12	9,565	-0.13%
2022/03/25	6	59.90	1.1	59.25	59.20	4.9	10,155	0.05%
2022/03/23	0	0.00	2	62.10	61.80	-2	10,790	-0.02%
2022/03/22	1	62.20	1	61.50	61.60	0	10,930	0.00%
2022/03/21	1	61.50	2	62.10	62.40	-1	11,120	-0.01%
2022/03/18	1	61.90	5	61.96	61.70	-4	11,220	-0.04%
2022/03/17	3	62.43	3	63.27	63.40	0	11,268	0.00%
2022/03/16	6	62.55	2	63.50	61.60	4	11,267	0.04%
2022/03/15	36	65.67	15	64.59	62.50	21	11,099	0.19%
2022/03/14	41	66.20	46	66.73	67.20	-5	11,077	-0.05%
2022/03/11	24	65.42	3	65.00	65.10	21	10,840	0.19%
2022/03/10	12	63.31	46	63.57	65.60	-34	10,814	-0.31%
2022/03/09	5	59.68	4	59.68	59.80	1	10,174	0.01%
2022/03/08	6	59.85	5	60.18	59.10	1	10,330	0.01%
2022/03/07	10	60.31	2	60.60	60.60	8	10,318	0.08%
2022/03/04	3	61.70	4	62.35	61.50	-1	10,302	-0.01%
2022/03/03	0	0.00	14	61.50	61.80	-14	10,289	-0.14%
2022/03/02	2	60.40	2	60.30	60.30	0	10,282	0.00%
2022/03/01	1	60.60	4	60.95	61.00	-3	10,362	-0.03%
2022/02/25	10	61.16	5.1	62.18	60.50	4.9	10,445	0.05%
2022/02/24	26	61.01	19	61.26	59.90	7	10,301	0.07%
2022/02/23	22	61.11	10	62.31	61.50	12	10,203	0.12%
2022/02/22	7	60.57	2	60.90	60.30	5	9,947	0.05%
2022/02/21	9	60.99	11	61.62	61.10	-2	9,883	-0.02%
2022/02/18	7	60.79	5	60.10	60.90	2	9,838	0.02%
2022/02/17	4.1	59.96	0.1	59.40	59.70	4	9,848	0.04%
2022/02/16	1	60.20	5	60.66	60.50	-4	9,907	-0.04%
2022/02/15	0	0.00	2	59.50	59.40	-2	9,999	-0.02%
2022/02/14	3	59.00	4	58.93	58.60	-1	10,179	-0.01%
2022/02/11	0	0.00	1	59.90	59.90	-1	10,341	-0.01%
2022/02/10	0	0.00	9	59.86	59.70	-9	10,690	-0.08%
2022/02/09	0.1	58.00	4	58.20	58.30	-3.9	10,695	-0.04%
2022/02/08	1	57.50	1	57.40	57.90	0	10,744	0.00%
2022/02/07	2	55.35	7	55.47	56.80	-5	10,889	-0.05%
2022/01/26	2	52.75	5	53.34	53.10	-3	11,253	-0.03%
2022/01/25	6	52.92	2	52.50	52.10	4	11,378	0.04%
2022/01/24	0	0.00	8	54.34	54.80	-8	11,476	-0.07%
2022/01/21	8	55.03	6	55.47	54.80	2	11,632	0.02%
2022/01/20	2	55.30	3	55.80	56.00	-1	11,782	-0.01%
2022/01/19	4	55.90	0.1	56.10	55.20	4	11,905	0.03%
2022/01/18	5	57.54	1	58.00	57.60	4	12,050	0.03%
2022/01/17	5	57.12	3	57.60	57.40	2	12,348	0.02%
2022/01/14	2	56.90	2	57.30	58.20	0	12,809	0.00%
2022/01/13	1	57.10	4	57.78	57.90	-3	12,982	-0.02%
2022/01/12	7	57.21	0	0.00	57.00	7	13,150	0.05%
2022/01/10	20	58.15	3	58.90	58.10	17	13,970	0.12%
2022/01/07	4	58.83	5	58.96	58.80	-1	14,396	-0.01%
2022/01/06	2	60.35	0	0.00	60.00	2	15,431	0.01%
2022/01/05	3	60.67	1	60.60	60.40	2	16,468	0.01%
2022/01/04	1	60.30	5	60.56	60.60	-4	17,433	-0.02%
2022/01/03	5	59.44	5	59.62	60.00	0	19,950	0.00%
2021/12/30	6	60.85	9	60.53	60.40	-3	20,752	-0.01%
2021/12/29	3	61.13	2	61.15	61.10	1	21,392	0.00%
2021/12/28	8	61.79	4	61.83	61.00	4	22,378	0.02%
2021/12/27	10	61.47	0	61.50	61.20	10	23,881	0.04%
2021/12/24	38	62.76	37	63.85	62.00	1	25,225	0.00%
2021/12/23	74	63.54	7.2	63.63	63.00	66.8	25,739	0.26%
2021/12/22	9	63.63	86	63.72	64.30	-77	25,689	-0.30%
2021/12/21	25	63.28	19	63.31	63.70	6	25,369	0.02%
2021/12/20	16	61.11	13	60.73	60.40	3	24,862	0.01%
2021/12/17	3.1	61.24	24	61.18	60.80	-20.9	24,709	-0.08%
2021/12/16	4	60.03	1	60.00	59.70	3	24,393	0.01%
2021/12/15	2	58.05	15	59.32	60.00	-13	24,326	-0.05%
2021/12/14	3	59.20	5	59.16	58.30	-2	24,183	-0.01%
2021/12/13	2	60.05	2	59.95	60.30	0	24,095	0.00%
2021/12/10	8	59.69	6	60.37	60.10	2	24,122	0.01%
2021/12/09	15	61.05	43	60.03	60.40	-28	24,195	-0.12%
2021/12/08	13	61.72	19	60.22	60.60	-6	24,358	-0.02%
2021/12/07	18	59.12	20	59.28	59.30	-2	24,014	-0.01%
2021/12/06	25	58.50	8	58.35	57.50	17	23,920	0.07%
2021/12/03	2	55.35	12	55.82	56.20	-10	23,755	-0.04%
2021/12/02	19	55.95	8	56.16	56.40	11	23,998	0.05%
2021/12/01	0	0.00	3	54.77	55.00	-3	23,914	-0.01%
2021/11/30	1	54.29	2	54.25	53.90	-1	24,170	0.00%
2021/11/29	1	52.00	2	52.85	52.50	-1	24,393	0.00%
2021/11/26	2	52.90	5	51.90	52.00	-3	24,668	-0.01%
2021/11/25	14	54.28	8	54.43	54.20	6	24,831	0.02%
2021/11/24	51	53.65	114.1	54.10	55.00	-63.1	25,196	-0.25%	大賣/
2021/11/23	0	0.00	1	53.00	52.90	-1	25,350	0.00%
2021/11/22	2	53.05	2	53.70	53.30	0	25,787	0.00%
2021/11/19	5	52.70	4	52.50	52.30	1	26,379	0.00%
2021/11/18	6	53.30	2	53.75	53.50	4	27,876	0.01%
2021/11/17	54	53.42	10	53.30	53.10	44	27,980	0.16%
2021/11/16	42	55.33	41	54.94	54.80	1	28,225	0.00%
2021/11/15	5	54.14	2	54.10	54.20	3	28,822	0.01%
2021/11/12	0	0.00	5	55.60	54.70	-5	29,155	-0.02%
2021/11/11	9.2	56.42	4	55.28	54.60	5.2	29,109	0.02%
2021/11/10	2	57.20	2	57.05	56.80	0	29,053	0.00%
2021/11/09	10	57.03	4	56.05	56.50	6	29,003	0.02%
2021/11/08	3	54.77	16	54.33	55.20	-13	28,746	-0.05%
2021/11/05	18	52.71	18	53.34	53.60	0	28,800	0.00%
2021/11/04	14	54.58	2	54.70	53.10	12	28,843	0.04%
2021/11/03	11	54.36	8	54.95	53.90	3	28,869	0.01%
2021/11/02	15	52.85	14	52.82	52.70	1	28,987	0.00%
2021/11/01	5	52.50	5.4	52.40	52.10	-0.4	28,983	0.00%
2021/10/29	4	52.40	3	52.30	52.60	1	28,909	0.00%
2021/10/28	5	51.64	2	52.00	51.30	3	28,915	0.01%
2021/10/27	6	51.87	10	51.79	51.70	-4	29,021	-0.01%
2021/10/26	9	52.59	8	52.68	53.20	1	29,449	0.00%
2021/10/25	1	53.10	1	52.20	53.20	0	29,733	0.00%
2021/10/22	22	53.50	26	52.88	52.00	-4	29,803	-0.01%
2021/10/21	7	56.79	7	56.50	55.80	0	29,602	0.00%
2021/10/20	16	57.01	5.1	57.46	56.00	10.9	29,630	0.04%
2021/10/19	5	57.02	6	56.73	56.50	-1	29,940	0.00%
2021/10/18	16	56.65	6.1	57.26	56.60	10	30,269	0.03%
2021/10/15	15	59.97	2	60.75	60.50	13	30,171	0.04%
2021/10/14	29	60.07	32	59.89	60.00	-3	30,170	-0.01%
2021/10/13	37	64.63	29	65.57	61.90	8	29,532	0.03%
2021/10/12	18.3	69.04	28	68.28	65.70	-9.7	30,230	-0.03%
2021/10/08	107	72.37	118.3	73.20	72.90	-11.3	30,745	-0.04%	大買/大賣/
2021/10/07	33	69.56	47	71.01	72.10	-14	29,252	-0.05%
2021/10/06	48	66.14	48	66.49	65.60	0	29,263	0.00%
2021/10/05	63	63.77	75	63.94	66.00	-12	29,145	-0.04%
2021/10/04	66.1	65.44	17.1	64.63	65.90	49	28,809	0.17%
2021/10/01	17.2	66.41	20.2	65.42	62.90	-3	28,252	-0.01%
2021/09/30	8	64.46	16	65.84	68.60	-8	27,943	-0.03%
2021/09/29	6	63.48	10	63.67	62.40	-4	28,571	-0.01%
2021/09/28	7.3	62.35	0	0.00	62.30	7.3	29,643	0.02%
2021/09/27	3.1	64.98	21.2	65.67	63.90	-18.1	31,156	-0.06%
2021/09/24	35	65.51	12	65.05	65.00	23	34,992	0.07%
2021/09/23	20	64.00	21	63.90	64.00	-1	37,296	0.00%
2021/09/22	10	62.00	10	61.60	62.00	0	39,665	0.00%
2021/09/17	0	0.00	12	63.80	63.50	-12	42,413	-0.03%
2021/09/15	1	63.00	0	0.00	63.90	1	47,675	0.00%
2021/09/14	2	65.05	15	64.73	63.60	-13	49,222	-0.03%
2021/09/13	4	64.60	10	64.89	63.90	-6	52,959	-0.01%
2021/09/10	8	62.21	3	62.33	62.90	5	53,114	0.01%
2021/09/09	3	61.87	6	61.50	61.70	-3	53,750	-0.01%
2021/09/08	16	62.40	12	62.22	62.90	4	54,643	0.01%
2021/09/07	9.1	63.81	13	64.05	61.70	-3.9	55,285	-0.01%
2021/09/06	2	63.95	7	62.60	61.60	-5	55,658	-0.01%
2021/09/03	28	64.74	16	65.16	63.80	12	56,174	0.02%
2021/09/02	1	65.90	3	67.27	67.20	-2	56,309	0.00%
2021/09/01	21	66.58	23	67.38	65.80	-2	56,476	0.00%
2021/08/31	13	70.66	7	69.64	69.30	6	56,856	0.01%
2021/08/30	117	72.11	102.4	71.38	70.90	14.7	57,079	0.03%	大買/大賣/
2021/08/27	30.2	70.91	22	71.21	70.20	8.2	57,053	0.01%
2021/08/26	24.1	73.46	16	73.89	72.90	8.1	57,307	0.01%
2021/08/25	14	72.20	18.2	73.17	74.00	-4.2	58,239	-0.01%
2021/08/24	86.4	73.33	49	74.06	72.80	37.4	58,124	0.06%
2021/08/23	100	68.90	101	70.09	70.10	-1	57,448	0.00%	大賣/
2021/08/20	23	63.03	38	62.68	63.80	-15	58,353	-0.03%
2021/08/19	26	62.75	8	62.35	60.40	18	59,070	0.03%
2021/08/18	5	60.02	8	59.21	62.40	-3	59,461	-0.01%
2021/08/17	2	57.30	4	59.43	57.10	-2	60,462	0.00%
2021/08/16	2	59.60	0	0.00	58.80	2	61,044	0.00%
2021/08/13	21	62.40	18.2	62.26	61.20	2.9	61,556	0.00%
2021/08/12	1	61.62	0	0.00	62.60	1	62,214	0.00%
2021/08/11	0	0.00	4	60.61	61.20	-4	62,923	-0.01%
2021/08/10	1	62.32	2	63.60	62.30	-1	62,981	0.00%
2021/08/09	2	64.75	2	63.50	63.00	0	63,482	0.00%
2021/08/06	13	66.26	18	65.57	64.20	-5	63,902	-0.01%
2021/08/05	8	64.00	1	63.60	63.10	7	63,763	0.01%
2021/08/04	10	64.60	12	64.17	64.00	-2	63,876	0.00%
2021/08/03	7	64.37	16	64.57	63.90	-9	64,567	-0.01%
2021/08/02	61	63.57	63	64.54	64.50	-2	65,142	0.00%
2021/07/30	17.3	66.59	108	66.49	62.60	-90.7	65,383	-0.14%	大賣/
2021/07/29	119	64.46	18	65.73	67.20	101	65,268	0.15%	大買/鉅額交易
2021/07/28	0	0.00	10	62.23	62.30	-10	65,495	-0.02%
2021/07/27	1	63.21	7	64.19	62.00	-6	65,896	-0.01%
2021/07/26	6	66.37	3	67.03	64.10	3	67,139	0.00%
2021/07/23	23	66.27	22.1	66.54	67.00	0.9	67,620	0.00%
2021/07/22	17	64.69	21	64.06	64.90	-4	67,897	-0.01%
2021/07/21	19	67.43	27	65.53	65.00	-8	68,700	-0.01%
2021/07/20	11	67.90	6	68.32	67.90	5	69,019	0.01%
2021/07/19	49.1	71.24	58	71.10	70.60	-8.9	69,684	-0.01%
2021/07/16	103.1	73.04	94	72.59	71.00	9.1	70,256	0.01%	大買/
2021/07/15	58	71.10	65	71.18	73.90	-7	69,495	-0.01%
2021/07/14	60.1	68.69	58	66.70	67.20	2.1	69,104	0.00%
2021/07/13	60.1	70.68	55.2	69.00	69.50	5	68,429	0.01%
2021/07/12	24	73.43	21.2	73.30	71.80	2.9	67,993	0.00%
2021/07/09	19.2	73.87	20	73.21	72.10	-0.8	67,505	0.00%
2021/07/08	46	76.20	42.1	76.88	76.00	3.9	67,084	0.01%
2021/07/07	54	77.24	59	75.51	75.60	-5	66,212	-0.01%
2021/07/06	58	78.56	49	77.96	77.00	9	65,280	0.01%
2021/07/05	63	79.09	78.2	79.56	78.00	-15.1	64,163	-0.02%
2021/07/02	62.1	87.69	34	87.30	84.50	28.1	62,931	0.04%
2021/07/01	181	91.41	190.1	92.39	88.70	-9.1	61,490	-0.01%	大買/大賣/
2021/06/30	172.2	86.62	143.2	87.74	89.10	29	57,706	0.05%	大買/大賣/
2021/06/29	89.2	86.20	144	86.44	83.00	-54.8	55,515	-0.10%	大賣/
2021/06/28	215	84.10	239.2	83.43	85.00	-24.2	53,345	-0.05%	大買/大賣/
2021/06/25	222.1	79.54	182	80.54	79.00	40.1	50,615	0.08%	大買/大賣/
2021/06/24	126.1	76.64	116	76.45	77.70	10.1	48,291	0.02%	大買/大賣/
2021/06/23	81.1	76.33	42.2	77.00	74.50	39	45,419	0.09%
2021/06/22	72.5	81.71	79	81.59	82.70	-6.5	43,824	-0.01%
2021/06/21	20	75.54	13	75.55	75.60	7	40,035	0.02%
2021/06/18	13	66.15	95	66.99	68.80	-82	39,777	-0.21%
2021/06/17	54	61.64	62	61.21	62.60	-8	39,449	-0.02%
2021/06/16	63	61.19	37	60.15	58.60	26	38,616	0.07%
2021/06/15	52	60.52	44	60.89	61.20	8	37,964	0.02%
2021/06/11	35	58.58	45	58.73	58.30	-10	37,224	-0.03%
2021/06/09	18	55.98	2	55.50	55.10	16	36,302	0.04%
2021/06/08	29	58.34	33	58.37	57.20	-4	35,860	-0.01%
2021/06/07	26	57.01	18	57.33	57.20	8	35,212	0.02%
2021/06/04	12	59.65	17.3	59.99	59.00	-5.3	34,757	-0.02%
2021/06/03	77.1	61.98	47	62.10	61.30	30.1	34,450	0.09%
2021/06/02	62.3	63.39	74.1	62.74	61.60	-11.8	34,207	-0.03%
2021/06/01	27	60.36	20.2	60.15	61.00	6.8	32,922	0.02%
2021/05/31	24.1	60.94	36	61.10	59.80	-12	32,520	-0.04%
2021/05/28	27	60.24	35	60.36	60.40	-8	31,635	-0.03%
2021/05/27	44	58.99	36	59.33	58.30	8	30,551	0.03%
2021/05/26	51	58.38	42.1	58.14	57.10	9	29,473	0.03%
2021/05/25	80.4	56.24	40.1	57.61	57.50	40.3	28,382	0.14%
2021/05/24	16	53.15	12.5	54.48	55.90	3.5	26,966	0.01%
2021/05/21	11	47.92	17.1	48.81	50.90	-6.1	26,332	-0.02%
2021/05/20	51.1	48.52	44	48.29	46.35	7.1	25,730	0.03%
2021/05/19	29.2	48.97	16	50.78	51.10	13.2	24,989	0.05%
2021/05/18	6	45.83	11	47.07	47.65	-5	24,375	-0.02%
2021/05/17	20	43.68	29	44.46	43.35	-9	24,091	-0.04%
2021/05/14	137	50.78	158	48.57	47.45	-21	23,447	-0.09%	大買/大賣/
2021/05/13	18.1	53.18	10	52.74	52.70	8.1	22,766	0.04%
2021/05/12	5.1	59.70	10.2	59.88	58.50	-5.1	22,337	-0.02%
2021/05/11	39.1	66.82	7	66.91	65.00	32.1	22,097	0.15%
2021/05/10	39.2	67.65	56	67.55	67.80	-16.8	21,344	-0.08%
2021/05/07	15	62.54	21	63.52	64.80	-6	20,635	-0.03%
2021/05/06	16	62.34	22	63.01	62.90	-6	20,145	-0.03%
2021/05/05	23.1	62.74	26	63.52	61.90	-3	19,705	-0.01%
2021/05/04	47	65.63	15	66.37	63.20	32	18,995	0.17%
2021/05/03	51	73.26	89	73.00	70.20	-38	18,251	-0.21%
2021/04/29	20	68.59	27.6	68.58	70.20	-7.6	16,779	-0.04%
2021/04/28	66.2	69.86	30	69.93	68.00	36.2	16,142	0.22%
2021/04/27	61.4	71.16	38	71.00	69.00	23.4	15,420	0.15%
2021/04/26	34	65.04	43	67.11	67.90	-9	14,104	-0.06%
2021/04/23	56	63.87	53	62.33	61.80	3	13,310	0.02%
2021/04/22	29.1	64.22	45.1	63.87	63.70	-16	12,385	-0.13%
2021/04/21	7	61.67	14	59.86	61.90	-7	11,585	-0.06%
2021/04/20	34.1	55.49	39	56.00	56.30	-4.9	10,663	-0.05%
2021/04/19	25	50.02	22.1	51.04	52.40	2.9	9,741	0.03%
2021/04/16	47	45.49	38	47.18	47.65	9	9,682	0.09%
2021/04/15	5.1	43.49	0	0.00	43.35	5.1	9,396	0.05%
2021/04/14	0	0.00	23	42.93	44.00	-23	9,501	-0.24%
2021/04/13	2	42.50	1	43.25	43.00	1	9,410	0.01%
2021/04/12	4	42.49	2	43.60	42.50	2	9,563	0.02%
2021/04/09	10	41.43	21	41.69	41.85	-11	9,633	-0.11%
2021/04/08	1	41.95	6	42.55	42.85	-5	9,609	-0.05%
2021/04/07	2	42.05	1	41.70	42.05	1	9,684	0.01%
2021/04/06	2	42.05	12	41.96	42.05	-10	10,351	-0.10%
2021/04/01	6	42.36	0	0.00	42.35	6	10,740	0.06%
2021/03/31	0	0.00	1	40.35	41.30	-1	10,602	-0.01%
2021/03/30	1	38.85	10	39.28	39.55	-9	10,389	-0.09%
2021/03/29	0	0.00	7	39.04	39.40	-7	10,483	-0.07%
2021/03/26	42	37.75	2	37.65	37.90	40	11,037	0.36%
2021/03/25	1	37.90	7	37.31	37.35	-6	11,832	-0.05%
2021/03/24	2	38.45	6	38.95	38.75	-4	12,308	-0.03%
2021/03/23	5	38.51	2	38.80	38.80	3	12,204	0.02%
2021/03/22	8	39.20	3	39.12	39.00	5	12,070	0.04%
2021/03/19	17	38.45	18	38.58	37.70	-1	11,858	-0.01%
2021/03/18	10	38.08	1	38.10	38.00	9	11,738	0.08%
2021/03/17	0	0.00	2	37.35	37.65	-2	11,566	-0.02%
2021/03/16	1	37.00	10	37.18	37.30	-9	11,595	-0.08%
2021/03/15	2	37.53	13	37.50	37.75	-11	11,624	-0.09%
2021/03/12	13	36.21	0	0.00	36.70	13	11,686	0.11%
2021/03/11	3	36.10	10	37.00	36.40	-7	11,654	-0.06%
2021/03/10	5	35.91	8	36.38	36.50	-3	11,607	-0.03%
2021/03/09	16	36.25	13	36.47	36.70	3	11,573	0.03%
2021/03/08	35	36.79	27	37.00	35.50	8	11,480	0.07%
2021/03/05	6	35.99	13	35.60	36.00	-7	11,213	-0.06%
2021/03/04	0	0.00	7	35.52	35.85	-7	11,110	-0.06%
2021/03/03	0	0.00	4	34.66	34.70	-4	11,027	-0.04%
2021/03/02	4	34.54	0	0.00	33.60	4	11,075	0.04%
2021/02/26	1	34.25	0	0.00	34.65	1	11,162	0.01%
2021/02/24	11	35.37	2	34.85	34.55	9	11,196	0.08%
2021/02/23	0	0.00	4	35.60	35.10	-4	11,178	-0.04%
2021/02/22	0	0.00	2	35.68	35.15	-2	11,115	-0.02%
2021/02/19	6	34.37	2	35.20	35.15	4	11,105	0.04%
2021/02/18	12	35.36	7	35.43	35.25	5	11,037	0.05%
2021/02/17	5	33.05	7	33.08	33.15	-2	10,811	-0.02%
2021/02/05	6	32.09	5	32.00	32.50	1	10,788	0.01%
2021/02/04	3	32.30	3	32.50	32.45	0	10,781	0.00%
2021/02/03	3	32.70	3	32.92	32.55	0	10,813	0.00%
2021/02/02	5	31.70	7	32.13	33.00	-2	10,856	-0.02%
2021/02/01	2	32.05	1	32.10	32.05	1	10,888	0.01%
2021/01/29	2	31.48	0	0.00	31.25	2	10,869	0.02%
2021/01/28	15	32.63	13	32.62	32.40	2	10,763	0.02%
2021/01/27	2	33.65	1	33.75	33.05	1	10,715	0.01%
2021/01/26	1	33.75	0	0.00	33.60	1	10,666	0.01%
2021/01/25	11	34.36	5	35.10	34.30	6	10,635	0.06%
2021/01/22	6	34.25	2	34.40	34.35	4	10,595	0.04%
2021/01/21	7	34.53	1	34.20	33.50	6	10,546	0.06%
2021/01/20	11	34.11	10	33.96	33.50	1	10,467	0.01%
2021/01/19	5	34.70	6	34.85	35.25	-1	10,383	-0.01%
2021/01/18	6	33.88	8	34.44	34.70	-2	10,359	-0.02%
2021/01/15	11	35.46	3	35.48	34.95	8	10,260	0.08%
2021/01/14	4	36.59	7	37.25	36.70	-3	10,091	-0.03%
2021/01/13	6	35.94	7	36.86	36.00	-1	9,885	-0.01%
2021/01/12	11	36.25	19	36.67	35.55	-8	9,816	-0.08%
2021/01/11	6	37.34	9	37.53	37.40	-3	9,620	-0.03%
2021/01/08	2	35.18	5	35.83	35.80	-3	9,343	-0.03%
2021/01/07	6	34.82	4	34.60	34.80	2	9,238	0.02%
2021/01/06	7	36.44	0	0.00	35.75	7	9,102	0.08%
2021/01/05	6	37.58	11	37.75	37.15	-5	8,961	-0.06%
2021/01/04	23	37.05	25	37.26	36.70	-2	8,698	-0.02%
2020/12/31	5	36.81	3	36.98	36.90	2	8,539	0.02%
2020/12/30	2	36.20	26	36.92	36.95	-24	8,477	-0.28%
2020/12/29	20	38.04	31	38.07	36.90	-11	8,518	-0.13%
2020/12/28	30	36.80	24	36.84	37.15	6	7,947	0.08%
2020/12/25	5	35.00	6	35.19	35.00	-1	7,362	-0.01%
2020/12/24	9	34.27	6	34.70	34.20	3	7,220	0.04%
2020/12/23	3	33.87	8	33.68	34.65	-5	7,166	-0.07%
2020/12/22	57	36.30	8	35.19	34.35	49	6,956	0.70%
2020/12/21	27	36.29	1	34.95	36.65	26	6,260	0.42%
2020/12/18	5	33.24	9	33.43	34.00	-4	5,401	-0.07%
2020/12/16	4	31.85	4	32.25	32.20	0	4,752	0.00%
2020/12/15	6	32.64	7	32.85	31.60	-1	4,656	-0.02%
2020/12/14	0	0.00	5	31.82	32.00	-5	4,428	-0.11%
2020/12/11	1	30.95	0	0.00	30.95	1	4,338	0.02%
2020/12/10	5	31.16	0	0.00	31.10	5	4,297	0.12%
2020/12/09	1	31.70	1	31.90	31.70	0	4,213	0.00%
2020/12/08	63	32.52	65	31.82	31.55	-2	4,110	-0.05%
2020/12/07	0	0.00	3	31.18	31.30	-3	3,815	-0.08%
2020/12/04	0	0.00	3	31.53	31.40	-3	3,785	-0.08%
2020/12/03	2	30.93	0	0.00	30.75	2	3,754	0.05%
2020/12/02	4	31.00	6	31.12	30.90	-2	3,783	-0.05%
2020/12/01	7	30.82	5	30.70	30.95	2	3,768	0.05%
2020/11/30	8	31.56	0	0.00	31.40	8	3,783	0.21%
2020/11/27	0	0.00	13	31.75	32.00	-13	3,709	-0.35%
2020/11/26	0	0.00	1	31.45	31.55	-1	3,637	-0.03%
2020/11/19	0	0.00	1	30.15	30.00	-1	3,364	-0.03%
2020/11/13	0	0.00	1	29.25	29.50	-1	3,272	-0.03%
2020/11/11	0	0.00	2	29.45	29.75	-2	3,267	-0.06%
2020/11/10	0	0.00	4	29.41	29.15	-4	3,240	-0.12%
2020/11/06	2	28.70	4	28.83	28.80	-2	3,117	-0.06%
2020/11/05	0	0.00	1	29.15	28.95	-1	3,150	-0.03%
2020/11/04	1	28.75	0	0.00	29.05	1	3,199	0.03%
2020/11/02	1	28.80	0	0.00	28.80	1	3,205	0.03%
2020/10/29	4	28.93	10	28.80	29.00	-6	3,176	-0.19%
2020/10/28	1	29.55	0	0.00	29.25	1	3,157	0.03%
2020/10/26	0	0.00	1	30.20	30.10	-1	3,122	-0.03%
2020/10/23	0	0.00	4	29.50	29.50	-4	3,061	-0.13%
2020/10/22	2	29.05	0	0.00	29.60	2	3,070	0.07%
2020/10/21	4	29.39	0	0.00	29.30	4	3,065	0.13%
2020/10/19	1	29.20	0	0.00	29.00	1	3,042	0.03%
2020/10/16	2	29.00	0	0.00	29.20	2	3,014	0.07%
2020/10/15	6	29.16	2	29.05	29.35	4	2,959	0.14%
2020/10/14	4	29.43	0	0.00	29.50	4	2,865	0.14%
2020/10/13	0	0.00	1	30.50	29.85	-1	2,778	-0.04%
2020/10/12	3	29.90	6	30.65	30.00	-3	2,713	-0.11%
2020/10/08	4	31.36	2	31.50	31.00	2	2,643	0.08%
2020/10/07	3	32.30	1	32.00	32.00	2	2,543	0.08%
2020/10/06	0	0.00	1	32.35	32.75	-1	2,420	-0.04%
2020/10/05	2	32.13	25	31.40	32.90	-23	2,163	-1.06%
2020/09/30	0	0.00	1	29.90	29.95	-1	1,906	-0.05%
2020/09/29	10	29.90	1	30.55	29.95	9	1,922	0.47%
2020/09/28	0	0.00	1	29.40	30.05	-1	1,914	-0.05%
2020/09/25	0	0.00	2	28.45	28.55	-2	1,851	-0.11%
2020/09/18	0	0.00	0.2	29.40	28.95	-0.2	2,009	-0.01%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/16	1	29.15	0	0.00	29.20	1	2,019	0.05%
2020/09/15	3	29.25	0	0.00	29.40	3	2,035	0.15%
2020/09/14	1	29.20	0	0.00	29.50	1	2,082	0.05%
2020/09/11	1	29.70	0	0.00	29.60	1	2,106	0.05%
2020/09/10	1	30.20	2	30.13	30.10	-1	2,118	-0.05%
2020/09/09	0	0.00	1	30.35	30.45	-1	2,134	-0.05%
2020/09/08	0	0.00	5	31.20	30.70	-5	2,133	-0.23%
2020/09/07	6	31.23	10	31.17	31.25	-4	2,109	-0.19%
2020/09/04	2	29.98	6	29.95	30.40	-4	2,081	-0.19%
2020/09/03	7	30.39	24	30.33	30.45	-17	2,084	-0.82%
2020/09/01	6	30.12	4	30.35	29.70	2	2,100	0.10%
2020/08/31	4	29.86	6	30.05	30.00	-2	2,144	-0.09%
2020/08/27	1	29.25	2	29.40	29.35	-1	2,166	-0.05%
2020/08/26	0	0.00	1	29.80	29.80	-1	2,184	-0.05%
2020/08/25	0	0.00	2	29.75	29.70	-2	2,186	-0.09%
2020/08/21	0	0.00	1	29.25	29.15	-1	2,189	-0.05%
2020/08/20	1	28.60	12	28.19	28.75	-11	2,191	-0.50%
2020/08/14	0	0.00	1	29.80	29.70	-1	2,191	-0.05%
2020/08/12	2	29.05	0	0.00	29.05	2	2,193	0.09%
2020/08/11	0	0.00	1	30.00	29.80	-1	2,177	-0.05%
2020/08/10	0	0.00	3	29.45	29.50	-3	2,128	-0.14%
2020/08/07	0	0.00	3	28.05	27.85	-3	2,083	-0.14%
2020/08/05	1	27.95	1	27.75	27.95	0	2,107	0.00%
2020/08/04	2	27.35	0	0.00	27.30	2	2,124	0.09%
2020/07/29	0	0.00	2	27.05	26.80	-2	2,221	-0.09%
2020/07/28	1	26.85	1	26.75	26.35	0	2,246	0.00%
2020/07/27	4	27.45	0	0.00	27.25	4	2,280	0.18%
2020/07/24	1	28.25	0	0.00	28.00	1	2,311	0.04%
2020/07/23	2	28.65	0	0.00	28.55	2	2,319	0.09%
2020/07/20	4	28.80	2	28.50	28.80	2	2,394	0.08%
2020/07/15	0	0.00	3	28.98	29.05	-3	2,550	-0.12%
2020/07/13	1	28.85	0	0.00	28.85	1	2,589	0.04%
2020/07/10	5	29.20	2	29.35	28.95	3	2,632	0.11%
2020/07/09	2	29.75	0	0.00	29.75	2	2,620	0.08%
2020/07/08	2	30.15	0	0.00	30.15	2	2,602	0.08%
2020/07/07	7	30.57	1	30.65	30.45	6	2,586	0.23%
2020/07/06	1	30.05	2	30.05	30.10	-1	2,550	-0.04%
2020/07/01	6	29.61	0	0.00	29.50	6	2,566	0.23%
2020/06/30	8	31.20	0	0.00	31.30	8	2,488	0.32%
2020/06/29	28	30.91	0	0.00	30.90	28	2,444	1.15%
2020/06/24	1	31.20	0	0.00	31.00	1	2,393	0.04%
2020/06/19	1	31.50	2	31.55	30.90	-1	2,397	-0.04%
2020/06/18	1	31.05	1	31.45	31.05	0	2,371	0.00%
2020/06/17	0	0.00	3	30.98	30.85	-3	2,346	-0.13%
2020/06/16	2	30.83	0	0.00	30.65	2	2,341	0.09%
2020/06/15	2	30.70	0	0.00	30.45	2	2,400	0.08%
2020/06/11	8	30.67	0	0.00	30.10	8	2,429	0.33%
2020/06/09	3	31.00	0	0.00	31.05	3	2,405	0.12%
2020/06/08	5	31.28	0	0.00	31.35	5	2,366	0.21%
2020/06/05	5	31.99	0	0.00	32.05	5	2,369	0.21%
2020/06/02	0	0.00	8	30.04	30.00	-8	2,306	-0.35%
2020/06/01	0	0.00	1	29.45	29.60	-1	2,295	-0.04%
2020/05/28	1	29.50	0	0.00	29.40	1	2,307	0.04%
2020/05/27	3	29.37	4	29.50	29.40	-1	2,315	-0.04%
2020/05/26	1	29.50	2	29.23	29.50	-1	2,320	-0.04%
2020/05/25	1	29.00	2	28.80	29.00	-1	2,283	-0.04%
2020/05/22	1	28.35	0	0.00	28.40	1	2,268	0.04%
2020/05/21	0	0.00	1	28.50	28.65	-1	2,269	-0.04%
2020/05/20	1	28.30	0	0.00	28.30	1	2,253	0.04%
2020/05/19	1	28.10	0	0.00	28.25	1	2,253	0.04%
2020/05/18	5	28.16	1	28.30	28.05	4	2,246	0.18%
2020/05/15	0	0.00	1	28.05	28.00	-1	2,242	-0.04%
2020/05/14	1	28.10	0	0.00	28.10	1	2,250	0.04%
2020/05/13	1	28.20	0	0.00	28.30	1	2,277	0.04%
2020/05/12	1	28.65	0	0.00	28.55	1	2,290	0.04%
2020/05/11	0	0.00	3	28.90	28.90	-3	2,287	-0.13%
2020/05/08	1	29.05	6	29.28	28.85	-5	2,279	-0.22%
2020/05/07	1	29.25	0	0.00	29.30	1	2,257	0.04%
2020/05/06	2	28.78	2	29.03	29.25	0	2,262	0.00%
2020/05/05	2	29.05	4	29.03	29.05	-2	2,253	-0.09%
2020/05/04	4	28.93	1	28.95	28.90	3	2,251	0.13%
2020/04/30	1	29.30	1	29.55	29.55	0	2,225	0.00%
2020/04/29	3	29.30	5	29.28	29.25	-2	2,190	-0.09%
2020/04/28	6	28.93	132	28.71	28.95	-126	2,141	-5.88%	大賣/鉅額交易
2020/04/27	2	28.53	0	0.00	28.50	2	2,132	0.09%
2020/04/24	2	28.50	0	0.00	28.40	2	2,097	0.10%
2020/04/23	4	28.74	1	28.75	28.85	3	2,079	0.14%
2020/04/21	2	28.53	5	29.21	28.45	-3	2,010	-0.15%
2020/04/20	1	28.60	0	0.00	28.60	1	1,892	0.05%
2020/04/17	1	28.75	0	0.00	28.40	1	1,875	0.05%
2020/04/16	1	28.25	1	28.20	28.35	0	1,846	0.00%
2020/04/15	4	28.51	2	28.55	28.45	2	1,830	0.11%
2020/04/14	0	0.00	3	27.65	28.00	-3	1,789	-0.17%
2020/04/13	3	27.48	2	27.60	27.50	1	1,778	0.06%
2020/04/10	0	0.00	5	27.50	27.70	-5	1,777	-0.28%
2020/04/09	6	27.32	0	0.00	27.35	6	1,772	0.34%
2020/04/08	1	27.05	1	27.10	27.10	0	1,755	0.00%
2020/04/07	0	0.00	2	27.00	26.75	-2	1,737	-0.12%
2020/04/06	1	26.30	0	0.00	26.55	1	1,716	0.06%
2020/04/01	0	0.00	2	26.25	26.55	-2	1,706	-0.12%
2020/03/27	1	25.60	0	0.00	25.55	1	1,672	0.06%
2020/03/25	0	0.00	1	24.95	24.80	-1	1,641	-0.06%
2020/03/20	0	0.00	3	23.68	24.00	-3	1,589	-0.19%
2020/03/19	1	22.50	0	0.00	22.45	1	1,547	0.06%
2020/03/18	2	25.00	1	25.40	24.90	1	1,469	0.07%
2020/03/16	3	26.67	0	0.00	26.00	3	1,402	0.21%
2020/03/13	21	26.38	0	0.00	27.15	21	1,373	1.53%
2020/03/12	106	28.16	0	0.00	28.20	106	1,320	8.03%	大買/鉅額交易
2020/03/11	0	0.00	1	28.95	28.85	-1	1,294	-0.08%
2020/03/10	0	0.00	60	27.20	27.85	-60	1,260	-4.76%
2020/03/09	12	28.00	0	0.00	28.00	12	1,233	0.97%
2020/03/06	1	28.85	0	0.00	28.70	1	1,228	0.08%
2020/03/04	0	0.00	2	28.75	28.80	-2	1,213	-0.16%
2020/02/26	0	0.00	1	29.65	29.55	-1	1,167	-0.09%
2020/02/21	0	0.00	1	30.35	30.20	-1	1,164	-0.09%
2020/02/20	0	0.00	7	30.24	30.20	-7	1,171	-0.60%
2020/02/19	0	0.00	1	29.90	29.85	-1	1,161	-0.09%
2020/02/17	1	29.20	0	0.00	29.10	1	1,164	0.09%
2020/02/14	11	29.41	0	0.00	29.40	11	1,148	0.96%
2020/02/13	3	29.70	0	0.00	29.55	3	1,118	0.27%
2020/02/12	2	29.45	2	29.70	29.45	0	1,108	0.00%
2020/02/10	3	29.47	0	0.00	29.35	3	1,101	0.27%
2020/02/04	0	0.00	3	30.45	30.50	-3	1,091	-0.27%
2020/02/03	8	29.98	9	29.96	30.10	-1	1,094	-0.09%
2020/01/30	1	30.20	1	30.70	30.30	0	1,101	0.00%
2020/01/09	1	32.30	0	0.00	32.15	1	1,225	0.08%
2019/12/30	1	33.05	0	0.00	33.05	1	1,506	0.07%
2019/12/20	123	33.95	123	33.89	34.00	0	1,664	0.00%	大買/大賣/
2019/12/18	0	0.00	1	33.75	33.80	-1	1,711	-0.06%
2019/12/13	1	33.15	0	0.00	33.10	1	1,782	0.06%
2019/12/12	1	33.25	0	0.00	33.35	1	1,780	0.06%
2019/12/11	1	33.45	0	0.00	33.45	1	1,783	0.06%
2019/12/03	0	0.00	2	34.13	34.35	-2	1,899	-0.11%
2019/12/02	1	33.65	0	0.00	33.50	1	1,911	0.05%
2019/11/29	0	0.00	1	34.00	33.75	-1	1,994	-0.05%
2019/11/26	1	33.80	1	33.85	34.00	0	2,131	0.00%
2019/11/25	0	0.00	1	33.55	33.60	-1	2,136	-0.05%
2019/11/14	1	32.60	1	32.70	32.65	0	2,236	0.00%
2019/11/13	1	32.85	0	0.00	32.95	1	2,263	0.04%
2019/11/11	1	33.10	0	0.00	33.05	1	2,315	0.04%
2019/11/08	1	33.45	1	33.55	33.60	0	2,321	0.00%
2019/11/07	1	33.60	0	0.00	33.80	1	2,336	0.04%
2019/11/05	0	0.00	2	34.43	34.40	-2	2,362	-0.08%
2019/11/04	0	0.00	2	33.70	33.75	-2	2,367	-0.08%
2019/11/01	1	33.70	0	0.00	33.65	1	2,380	0.04%
2019/10/30	0	0.00	1	34.40	34.40	-1	2,439	-0.04%
2019/10/28	0	0.00	1	34.10	33.95	-1	2,459	-0.04%
2019/10/24	0	0.00	1	33.90	33.95	-1	2,555	-0.04%
2019/10/23	1	33.45	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0	0.00	1	34.35	34.10	-1	2,739	-0.04%
2019/10/21	0	0.00	1	33.80	33.95	-1	2,878	-0.03%
2019/10/18	1	33.10	0	0.00	33.85	1	3,136	0.03%
2019/10/16	1	33.60	0	0.00	33.45	1	3,352	0.03%
2019/10/15	0	0.00	2	34.23	34.10	-2	3,325	-0.06%
2019/10/14	0	0.00	10	34.53	34.90	-10	3,297	-0.30%
2019/10/09	5	33.07	0	0.00	33.55	5	3,220	0.16%
2019/10/07	0	0.00	17	33.87	33.95	-17	3,141	-0.54%
2019/10/04	5	32.80	2	32.95	32.85	3	3,138	0.10%
2019/10/03	1	32.95	0	0.00	33.00	1	3,142	0.03%
2019/10/02	0	0.00	30	33.17	33.20	-30	3,129	-0.96%
2019/10/01	0	0.00	50	33.22	33.15	-50	3,124	-1.60%
2019/09/27	1	33.40	0	0.00	33.55	1	3,110	0.03%
2019/09/25	0	0.00	1	33.70	34.25	-1	3,088	-0.03%
2019/09/24	2	32.95	0	0.00	33.05	2	3,064	0.07%
2019/09/23	1	33.25	0	0.00	33.05	1	3,055	0.03%
2019/09/20	1	33.60	2	33.80	33.60	-1	3,021	-0.03%
2019/09/19	2	33.93	0	0.00	34.00	2	2,976	0.07%
2019/09/16	1	34.45	0	0.00	34.65	1	2,979	0.03%
2019/09/12	15	34.60	0	0.00	34.85	15	2,978	0.50%
2019/09/10	11	34.84	0	0.00	34.35	11	2,947	0.37%
2019/09/06	17	35.16	0	0.00	35.00	17	2,906	0.58%
2019/09/05	10	35.78	1	35.90	35.80	9	2,863	0.31%
2019/09/04	45	35.98	4	35.95	35.90	41	2,835	1.45%
2019/09/03	0	0.00	30	36.30	36.25	-30	2,792	-1.07%
2019/09/02	0	0.00	7	35.62	35.90	-7	2,702	-0.26%
2019/08/30	1	34.50	2	34.70	34.55	-1	2,639	-0.04%
2019/08/29	1	34.70	2	34.23	34.60	-1	2,605	-0.04%
2019/08/27	2	32.78	0	0.00	32.45	2	2,511	0.08%
2019/08/23	30	33.50	1	33.55	33.50	29	2,488	1.17%
2019/08/22	1	32.75	0	0.00	33.00	1	2,470	0.04%
2019/08/20	0	0.00	1	32.90	33.25	-1	2,420	-0.04%
2019/08/19	0	0.00	1	33.15	33.20	-1	2,389	-0.04%
2019/08/15	0	0.00	1	32.05	32.00	-1	2,311	-0.04%
2019/08/14	6	31.44	0	0.00	31.70	6	2,284	0.26%
2019/08/13	3	31.70	0	0.00	31.70	3	2,239	0.13%
2019/08/08	1	32.85	1	32.90	32.50	0	2,186	0.00%
2019/08/05	1	33.90	0	0.00	33.90	1	2,093	0.05%
2019/08/01	3	34.60	2	34.15	34.20	1	2,046	0.05%
2019/07/30	1	34.95	0	0.00	35.30	1	1,990	0.05%
2019/07/29	3	35.80	0	0.00	35.55	3	1,968	0.15%
2019/07/26	1	36.20	0	0.00	35.65	1	1,925	0.05%
2019/07/25	1	35.35	1	35.40	35.85	0	1,899	0.00%
2019/07/24	3	35.97	0	0.00	35.75	3	1,811	0.17%
2019/07/23	2	36.85	0	0.00	37.40	2	1,674	0.12%
2019/07/22	0	0.00	12	38.57	38.30	-12	1,520	-0.79%
2019/07/19	3	36.47	0	0.00	36.65	3	1,258	0.24%
2019/07/18	0	0.00	1	34.60	35.10	-1	1,151	-0.09%
2019/07/12	1	33.10	0	0.00	33.10	1	975	0.10%
2019/07/05	1	34.90	0	0.00	34.60	1	911	0.11%
2019/07/03	6	34.00	0	0.00	34.10	6	896	0.67%
2019/07/02	14	33.80	0	0.00	33.80	14	895	1.56%
2019/07/01	0	0.00	1	33.80	33.45	-1	877	-0.11%
2019/06/25	10	33.00	0	0.00	32.95	10	858	1.16%
2019/06/24	5	33.08	0	0.00	33.05	5	852	0.59%
2019/06/21	0	0.00	6	32.93	32.90	-6	828	-0.72%
2019/06/20	1	32.55	1	32.55	32.45	0	814	0.00%
2019/06/19	1	31.95	10	32.25	32.10	-9	813	-1.11%
2019/06/18	5	32.00	0	0.00	32.05	5	813	0.61%
2019/06/17	0	0.00	1	32.25	32.20	-1	822	-0.12%
2019/06/14	0	0.00	1	31.75	31.75	-1	835	-0.12%
2019/06/05	0	0.00	1	31.30	31.20	-1	864	-0.12%
2019/05/30	0	0.00	1	31.15	31.20	-1	875	-0.11%
2019/05/10	2	30.85	0	0.00	30.60	2	1,173	0.17%
2019/05/09	10	31.58	0	0.00	31.20	10	1,166	0.86%
2019/05/08	1	31.60	0	0.00	31.75	1	1,182	0.08%
2019/05/06	3	32.03	0	0.00	32.00	3	1,183	0.25%
2019/05/02	0	0.00	1	32.95	32.55	-1	1,162	-0.09%
2019/04/24	0	0.00	5	32.20	32.00	-5	1,127	-0.44%
2019/04/22	0	0.00	1	32.20	31.85	-1	1,106	-0.09%
2019/04/18	3	31.55	1	31.75	31.20	2	1,115	0.18%
2019/04/15	0	0.00	1	31.40	31.35	-1	1,105	-0.09%
2019/04/11	0	0.00	2	31.88	31.50	-2	1,103	-0.18%
2019/04/09	0	0.00	1	31.60	31.60	-1	1,106	-0.09%
2019/04/01	1	31.00	11	31.30	30.90	-10	1,096	-0.91%
2019/03/29	5	30.60	1	30.90	31.05	4	1,083	0.37%
2019/03/25	1	30.20	0	0.00	30.40	1	1,108	0.09%
2019/03/19	0	0.00	1	30.70	30.50	-1	1,118	-0.09%
2019/03/18	0	0.00	1	30.40	30.45	-1	1,115	-0.09%
2019/03/15	3	30.05	0	0.00	30.00	3	1,112	0.27%
2019/03/14	10	29.90	0	0.00	29.90	10	1,120	0.89%
2019/03/13	0	0.00	1	30.05	29.90	-1	1,129	-0.09%
2019/03/11	11	29.84	0	0.00	29.80	11	1,191	0.92%
2019/03/08	1	30.00	0	0.00	30.10	1	1,211	0.08%
2019/03/05	1	30.50	0	0.00	30.50	1	1,312	0.08%
2019/02/27	0	0.00	2	30.78	30.75	-2	1,318	-0.15%
2019/02/25	0	0.00	2	30.55	30.50	-2	1,304	-0.15%
2019/02/20	1	30.35	3	30.20	30.40	-2	1,312	-0.15%
2019/02/14	0	0.00	2	29.53	29.60	-2	1,360	-0.15%
2019/02/13	1	29.55	0	0.00	29.60	1	1,361	0.07%
2019/02/11	3	29.55	1	30.05	29.45	2	1,352	0.15%
2019/01/29	1	30.20	0	0.00	30.40	1	1,302	0.08%
2019/01/23	1	30.50	0	0.00	30.55	1	1,484	0.07%
2019/01/22	1	30.70	0	0.00	30.90	1	1,507	0.07%
2019/01/17	1	31.00	0	0.00	31.15	1	1,617	0.06%
2019/01/14	1	31.10	0	0.00	31.05	1	1,761	0.06%
2019/01/11	11	31.35	0	0.00	31.45	11	1,793	0.61%
2019/01/10	0	0.00	6	32.31	31.80	-6	1,825	-0.33%
2019/01/09	5	31.60	0	0.00	31.80	5	1,879	0.27%
2019/01/07	0	0.00	1	31.80	31.75	-1	2,264	-0.04%
2018/12/28	0	0.00	1	31.35	32.25	-1	2,672	-0.04%
2018/12/27	0	0.00	1	31.15	31.00	-1	2,677	-0.04%
2018/12/25	1	30.70	0	0.00	30.90	1	2,784	0.04%
2018/12/22	1	31.25	0	0.00	31.40	1	2,838	0.04%
2018/12/21	1	31.70	0	0.00	31.25	1	2,855	0.04%
2018/12/19	1	32.15	0	0.00	32.25	1	2,864	0.03%
2018/12/18	6	32.65	0	0.00	32.40	6	2,876	0.21%
2018/12/17	0	0.00	1	33.10	32.80	-1	2,886	-0.03%
2018/12/11	0	0.00	1	32.35	32.30	-1	2,860	-0.03%
2018/12/07	5	31.75	0	0.00	31.70	5	2,845	0.18%
2018/12/05	6	31.52	0	0.00	31.60	6	2,863	0.21%
2018/12/04	1	32.25	5	32.30	31.95	-4	2,855	-0.14%
2018/12/03	0	0.00	2	32.85	32.55	-2	2,812	-0.07%
2018/11/30	1	31.50	4	31.99	32.00	-3	2,785	-0.11%
2018/11/29	2	31.30	1	31.40	31.25	1	2,754	0.04%
2018/11/28	4	30.89	1	31.20	31.20	3	2,746	0.11%
2018/11/27	0	0.00	1	30.45	30.55	-1	2,727	-0.04%
2018/11/26	0	0.00	6	30.28	30.05	-6	2,729	-0.22%
2018/11/23	1	29.55	0	0.00	29.70	1	2,727	0.04%
2018/11/21	1	29.80	0	0.00	29.95	1	2,731	0.04%
2018/11/19	2	30.50	1	30.70	30.25	1	2,741	0.04%
2018/11/16	0	0.00	1	30.15	30.15	-1	2,774	-0.04%
2018/11/15	1	29.75	0	0.00	29.70	1	2,769	0.04%
2018/11/14	1	30.55	1	30.70	30.75	0	2,736	0.00%
2018/11/12	1	29.45	0	0.00	29.50	1	2,696	0.04%
2018/11/08	1	30.75	0	0.00	30.50	1	2,760	0.04%
2018/11/02	1	31.35	1	31.60	31.25	0	2,787	0.00%
2018/11/01	2	31.45	1	31.85	31.10	1	2,746	0.04%
2018/10/31	1	32.05	1	31.95	32.30	0	2,700	0.00%
2018/10/30	2	31.63	0	0.00	32.05	2	2,763	0.07%
2018/10/29	1	32.75	0	0.00	31.70	1	2,740	0.04%
2018/10/25	1	33.15	1	33.15	33.50	0	2,714	0.00%
2018/10/24	1	34.45	1	34.90	34.30	0	2,694	0.00%
2018/10/23	2	35.40	2	34.78	35.35	0	2,699	0.00%
2018/10/22	1	35.50	9	36.33	35.50	-8	2,672	-0.30%
2018/10/19	0	0.00	2	36.33	36.20	-2	2,646	-0.08%
2018/10/17	5	36.56	2	36.48	36.05	3	2,597	0.12%
2018/10/16	7	37.24	14	36.97	36.90	-7	2,524	-0.28%
2018/10/15	12	38.45	4	38.44	38.25	8	2,375	0.34%
2018/10/12	2	36.83	5	37.05	37.30	-3	2,132	-0.14%
2018/10/11	0	0.00	2	35.28	36.10	-2	2,034	-0.10%
2018/10/09	2	36.53	0	0.00	36.90	2	1,900	0.11%
2018/10/08	0	0.00	1	35.80	35.40	-1	1,801	-0.06%
2018/10/05	1	34.90	1	35.15	35.15	0	1,773	0.00%
2018/10/04	1	36.00	0	0.00	35.95	1	1,759	0.06%
2018/10/01	0	0.00	13	35.45	35.35	-13	1,696	-0.77%
2018/09/26	0	0.00	1	35.30	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	1	34.40	34.90	-1	1,680	-0.06%
2018/09/21	0	0.00	1	34.25	34.05	-1	1,663	-0.06%
2018/09/18	0	0.00	1	33.60	33.50	-1	1,652	-0.06%
2018/09/12	1	33.25	0	0.00	33.15	1	1,648	0.06%
2018/09/11	0	0.00	1	34.00	33.65	-1	1,641	-0.06%
2018/09/05	3	33.10	0	0.00	33.05	3	1,596	0.19%
2018/08/31	1	33.65	0	0.00	34.15	1	1,554	0.06%
2018/08/29	6	34.19	0	0.00	34.10	6	1,546	0.39%
2018/08/28	1	34.35	0	0.00	34.35	1	1,532	0.07%
2018/08/24	1	34.65	1	34.70	34.70	0	1,527	0.00%
2018/08/23	1	35.45	1	36.10	35.65	0	1,512	0.00%
2018/08/21	5	34.60	7	34.96	35.05	-2	1,446	-0.14%
2018/08/17	21	34.78	1	34.75	34.55	20	1,433	1.39%
2018/08/16	3	35.03	0	0.00	35.05	3	1,415	0.21%
2018/08/15	1	34.40	7	34.65	34.90	-6	1,377	-0.44%
2018/08/14	5	33.60	3	33.80	34.20	2	1,315	0.15%
2018/08/13	3	32.70	0	0.00	32.60	3	1,294	0.23%
2018/08/10	0	0.00	1	33.95	33.70	-1	1,270	-0.08%
2018/08/08	2	34.28	4	34.45	34.85	-2	1,284	-0.16%
2018/08/07	0	0.00	6	35.06	34.35	-6	1,258	-0.48%
2018/08/06	1	34.35	2	34.35	34.60	-1	1,196	-0.08%
2018/08/02	1	33.00	2	32.90	33.00	-1	1,106	-0.09%
2018/08/01	1	32.55	1	32.35	32.60	0	1,074	0.00%
2018/07/30	0	0.00	2	32.03	31.50	-2	1,036	-0.19%
2018/07/27	0	0.00	1	32.40	32.20	-1	994	-0.10%
2018/07/24	1	31.15	1	31.55	31.80	0	983	0.00%
2018/07/19	1	30.50	0	0.00	30.40	1	1,015	0.10%
2018/07/17	2	30.30	0	0.00	30.50	2	1,039	0.19%
2018/07/16	0	0.00	1	30.35	30.10	-1	1,039	-0.10%
2018/07/13	0	0.00	1	29.90	29.90	-1	1,052	-0.09%
2018/07/12	1	29.30	0	0.00	29.50	1	1,062	0.09%
2018/07/10	1	29.55	0	0.00	29.45	1	1,067	0.09%
2018/06/27	1	32.10	0	0.00	32.05	1	955	0.10%
2018/06/26	1	32.10	0	0.00	32.05	1	958	0.10%
2018/06/22	1	32.85	0	0.00	32.70	1	988	0.10%
2018/06/21	0	0.00	2	33.30	33.20	-2	992	-0.20%
2018/06/20	1	33.30	0	0.00	33.40	1	1,022	0.10%
2018/06/19	0	0.00	1	33.70	33.50	-1	1,033	-0.10%
2018/06/14	1	33.75	0	0.00	33.55	1	1,052	0.09%
2018/06/08	1	33.95	0	0.00	33.95	1	1,155	0.09%
2018/06/07	0	0.00	1	34.35	33.95	-1	1,160	-0.09%
2018/05/31	0	0.00	1	34.35	34.35	-1	1,253	-0.08%
2018/05/24	1	33.35	0	0.00	33.55	1	1,385	0.07%
2018/05/23	1	33.50	0	0.00	33.60	1	1,423	0.07%
2018/05/22	0	0.00	1	34.20	33.85	-1	1,460	-0.07%
2018/05/18	2	33.33	0	0.00	33.50	2	1,502	0.13%
2018/05/17	1	33.75	0	0.00	33.50	1	1,523	0.07%
2018/05/16	2	34.60	0	0.00	34.20	2	1,508	0.13%
2018/05/15	0	0.00	1	35.00	34.85	-1	1,526	-0.07%
2018/05/11	1	35.20	0	0.00	35.30	1	1,625	0.06%
2018/05/10	0	0.00	1	35.95	35.60	-1	1,649	-0.06%
2018/05/09	1	35.25	0	0.00	35.45	1	1,752	0.06%
2018/05/08	6	34.83	1	34.75	35.15	5	1,791	0.28%
2018/05/07	1	35.55	1	35.45	35.40	0	1,797	0.00%
2018/05/02	0	0.00	1	35.75	35.45	-1	1,836	-0.05%
2018/04/30	0	0.00	1	35.90	36.40	-1	1,834	-0.05%
2018/04/27	1	35.65	1	35.35	35.35	0	1,799	0.00%
2018/04/26	0	0.00	18	35.60	35.60	-18	1,829	-0.98%
2018/04/25	1	35.60	14	35.23	35.15	-13	1,814	-0.72%
2018/04/24	2	35.15	10	35.25	35.30	-8	1,810	-0.44%
2018/04/23	0	0.00	11	34.91	35.00	-11	1,810	-0.61%
2018/04/20	5	34.65	0	0.00	34.70	5	1,834	0.27%
2018/04/19	0	0.00	6	34.57	34.25	-6	1,846	-0.32%
2018/04/17	1	33.95	0	0.00	33.95	1	1,968	0.05%
2018/04/16	1	34.40	0	0.00	34.35	1	2,096	0.05%
2018/04/13	0	0.00	1	35.10	34.80	-1	2,126	-0.05%
2018/04/11	0	0.00	1	34.80	34.85	-1	2,187	-0.05%
2018/04/09	1	34.10	0	0.00	34.10	1	2,237	0.04%
2018/04/03	1	34.55	0	0.00	34.75	1	2,256	0.04%
2018/03/28	1	35.05	0	0.00	34.50	1	2,323	0.04%
2018/03/27	5	35.30	1	35.50	35.35	4	2,308	0.17%
2018/03/26	0	0.00	3	34.60	34.70	-3	2,313	-0.13%
2018/03/23	12	35.03	0	0.00	34.95	12	2,304	0.52%
2018/03/22	5	36.00	0	0.00	35.70	5	2,286	0.22%
2018/03/21	5	36.20	0	0.00	36.10	5	2,306	0.22%
2018/03/20	10	36.25	0	0.00	36.20	10	2,344	0.43%
2018/03/19	1	36.50	0	0.00	36.65	1	2,352	0.04%
2018/03/16	0	0.00	2	36.63	37.60	-2	2,329	-0.09%
2018/03/14	8	36.30	0	0.00	37.15	8	2,332	0.34%
2018/03/13	3	36.40	0	0.00	36.40	3	2,347	0.13%
2018/03/12	1	36.15	0	0.00	36.40	1	2,414	0.04%
2018/03/09	2	36.25	0	0.00	36.20	2	2,461	0.08%
2018/03/08	1	36.60	0	0.00	36.40	1	2,599	0.04%
2018/03/06	2	37.90	0	0.00	37.30	2	2,813	0.07%
2018/03/02	2	37.25	0	0.00	37.70	2	2,780	0.07%
2018/03/01	4	36.83	0	0.00	37.60	4	2,768	0.14%
2018/02/23	0	0.00	5	37.49	37.50	-5	2,721	-0.18%
2018/02/22	0	0.00	5	37.05	37.35	-5	2,684	-0.19%
2018/02/21	0	0.00	6	36.30	36.30	-6	2,648	-0.23%
2018/02/12	1	34.40	1	34.55	34.55	0	2,616	0.00%
2018/02/09	8	33.55	1	33.55	34.50	7	2,595	0.27%
2018/02/08	1	34.65	0	0.00	34.55	1	2,571	0.04%
2018/02/06	6	35.28	3	33.90	34.65	3	2,558	0.12%
2018/02/05	4	36.98	0	0.00	37.10	4	2,494	0.16%
2018/02/02	1	38.70	0	0.00	37.90	1	2,475	0.04%
2018/02/01	1	39.40	3	39.60	38.50	-2	2,464	-0.08%
2018/01/31	0	0.00	1	38.65	38.65	-1	2,352	-0.04%
2018/01/26	6	37.95	0	0.00	38.15	6	2,308	0.26%
2018/01/24	0	0.00	1	37.70	38.00	-1	2,282	-0.04%
2018/01/22	1	36.95	0	0.00	36.85	1	2,288	0.04%
2018/01/18	0	0.00	6	37.65	37.60	-6	2,314	-0.26%
2018/01/17	1	37.85	0	0.00	37.70	1	2,352	0.04%
2018/01/16	2	38.00	0	0.00	38.15	2	2,372	0.08%
2018/01/12	1	38.75	3	38.65	38.90	-2	2,387	-0.08%
2018/01/11	3	39.15	5	38.76	39.25	-2	2,347	-0.09%
2018/01/10	0	0.00	12	38.35	38.50	-12	2,240	-0.54%
2018/01/08	0	0.00	1	37.65	37.40	-1	2,110	-0.05%
2018/01/05	0	0.00	4	37.65	37.80	-4	2,108	-0.19%
2018/01/04	0	0.00	1	37.15	37.15	-1	2,071	-0.05%
2018/01/02	0	0.00	1	36.80	37.30	-1	2,055	-0.05%