裕民 (2606)-元大-新盛券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
59.1
漲跌
▲0.6
漲幅
+1.03%
成交量
2,592張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	3	59.27	59.10	-3	4,665	-0.06%
2024/12/02	4	58.53	0	0.00	58.50	4	4,652	0.09%
2024/11/29	1	59.40	1	59.70	59.60	0	4,634	0.00%
2024/11/28	3	59.43	1.2	59.08	59.00	1.8	4,662	0.04%
2024/11/27	7	59.29	7	59.61	59.60	0	4,635	0.00%
2024/11/26	2	60.30	1	60.60	60.70	1	4,526	0.02%
2024/11/22	1.2	60.63	3	61.20	61.00	-1.8	4,571	-0.04%
2024/11/21	0.1	61.00	6	61.25	61.20	-5.9	4,525	-0.13%
2024/11/20	2	59.90	0.1	60.10	60.20	1.9	4,464	0.04%
2024/11/19	0	0.00	5	60.12	60.70	-5	4,392	-0.11%
2024/11/18	5	60.36	2	60.90	60.30	3	4,304	0.07%
2024/11/15	4.1	60.59	34	61.16	60.50	-29.9	4,235	-0.71%
2024/11/14	5	59.96	9.1	60.21	60.50	-4.1	4,141	-0.10%
2024/11/13	4.1	59.40	12	59.59	59.50	-7.9	4,025	-0.20%
2024/11/12	4.2	58.63	3	58.87	58.70	1.2	3,924	0.03%
2024/11/11	2	58.50	22.3	58.93	58.90	-20.3	3,858	-0.53%
2024/11/08	1	57.90	1	57.80	56.70	0	3,730	0.00%
2024/11/07	5	56.42	3	57.07	57.00	2	3,747	0.05%
2024/11/06	1	56.70	0	0.00	57.00	1	3,740	0.03%
2024/11/04	0	0.00	1	56.40	56.50	-1	3,748	-0.03%
2024/10/30	1	55.90	4	55.70	55.70	-3	3,758	-0.08%
2024/10/29	0	0.00	1	55.10	54.60	-1	3,755	-0.03%
2024/10/28	3.1	55.56	5	55.36	55.20	-1.9	3,766	-0.05%
2024/10/25	2	55.25	3	55.20	55.40	-1	3,785	-0.03%
2024/10/24	0	0.00	1	54.30	54.30	-1	3,767	-0.03%
2024/10/23	2	54.40	2	54.50	54.20	0	3,778	0.00%
2024/10/22	3	54.90	3	55.20	55.10	0	3,768	0.00%
2024/10/18	0	0.00	2	53.50	54.30	-2	3,893	-0.05%
2024/10/17	5	54.60	0	0.00	54.60	5	3,913	0.13%
2024/10/16	0	0.00	1	54.20	54.90	-1	3,953	-0.03%
2024/10/15	1	54.70	1	54.50	54.50	0	3,994	0.00%
2024/10/14	1	54.60	0	0.00	54.50	1	4,058	0.02%
2024/10/09	9	54.52	2	54.50	53.80	7	4,183	0.17%
2024/10/08	1	55.20	1	55.70	55.60	0	4,231	0.00%
2024/10/07	3	55.10	1	55.30	55.30	2	4,281	0.05%
2024/10/04	2.1	55.01	1	55.70	55.80	1.1	4,460	0.02%
2024/10/01	10.6	55.88	4	56.48	56.60	6.6	4,451	0.15%
2024/09/30	6	56.00	20.1	56.83	55.80	-14.1	4,477	-0.31%
2024/09/27	12.1	55.38	18	55.19	55.60	-5.9	4,435	-0.13%
2024/09/26	0.1	54.10	0	0.00	53.40	0.1	4,461	0.00%
2024/09/25	0.4	53.70	1	53.60	53.80	-0.7	4,462	-0.01%
2024/09/24	2.2	52.89	1	53.00	52.80	1.2	4,460	0.03%
2024/09/23	2	52.30	2	52.50	52.50	0	4,637	0.00%
2024/09/20	3	52.37	3	52.20	52.20	0	4,768	0.00%
2024/09/19	0	0.00	1	52.00	52.00	-1	4,943	-0.02%
2024/09/18	0	0.00	13	52.05	51.70	-13	5,026	-0.26%
2024/09/12	2	51.15	2	51.40	51.20	0	5,253	0.00%
2024/09/11	1	50.30	1	50.80	50.90	0	5,303	0.00%
2024/09/10	1	50.70	0	0.00	50.20	1	5,391	0.02%
2024/09/06	2	52.10	3	51.87	51.80	-1	5,816	-0.02%
2024/09/05	3	52.40	0	0.00	51.80	3	6,116	0.05%
2024/09/04	3	51.13	1	51.80	52.00	2	6,408	0.03%
2024/09/03	1	54.00	0	0.00	53.10	1	6,580	0.02%
2024/08/30	2	54.55	1	54.70	54.70	1	6,905	0.01%
2024/08/29	2	53.20	3	53.60	53.90	-1	6,912	-0.01%
2024/08/26	0.1	54.00	3	54.43	54.00	-2.9	7,271	-0.04%
2024/08/23	1	52.80	1	53.00	53.00	0	7,447	0.00%
2024/08/22	3	52.97	1	52.90	52.90	2	7,732	0.03%
2024/08/21	2	53.05	2	52.80	52.80	0	7,845	0.00%
2024/08/20	1	53.30	1	52.80	52.80	0	7,890	0.00%
2024/08/16	0	0.00	2	52.95	52.90	-2	8,082	-0.02%
2024/08/15	1	53.20	0	0.00	52.50	1	8,136	0.01%
2024/08/14	2	52.50	0.3	52.80	52.80	1.7	8,210	0.02%
2024/08/12	0.5	52.30	0	0.00	52.30	0.5	8,717	0.01%
2024/08/09	0	0.00	3	53.00	52.50	-3	8,975	-0.03%
2024/08/08	6	51.45	3	51.70	51.20	3	9,506	0.03%
2024/08/07	3	51.23	6	51.37	52.00	-3	10,676	-0.03%
2024/08/06	2	48.48	1	50.00	48.80	1	11,621	0.01%
2024/08/05	4	48.55	0	0.00	47.95	4	12,064	0.03%
2024/08/02	0.1	52.30	0	0.00	51.90	0.1	13,200	0.00%
2024/08/01	0	0.00	5	52.94	53.20	-5	13,519	-0.04%
2024/07/31	1	51.90	1	51.80	51.60	0	13,531	0.00%
2024/07/30	0	0.00	1.1	51.23	51.60	-1.1	13,587	-0.01%
2024/07/29	1	51.20	1	50.50	50.50	0	13,586	0.00%
2024/07/26	0	0.00	1.2	50.83	51.00	-1.2	13,635	-0.01%
2024/07/23	1	51.60	3	51.70	51.50	-2	13,725	-0.01%
2024/07/22	1	50.00	2	50.45	50.70	-1	13,775	-0.01%
2024/07/19	13.1	51.26	1	51.10	50.80	12.1	13,749	0.09%
2024/07/17	3	52.67	1	53.10	52.60	2	13,778	0.01%
2024/07/16	3	53.00	2	52.60	52.60	1	13,919	0.01%
2024/07/15	5	52.68	4	52.75	52.50	1	14,106	0.01%
2024/07/12	5.1	53.28	0	0.00	53.20	5.1	14,080	0.04%
2024/07/11	1	53.50	2	54.30	54.00	-1	14,058	-0.01%
2024/07/10	4.1	53.48	1.7	53.45	53.10	2.4	14,057	0.02%
2024/07/09	8	54.76	1	53.90	53.80	7	14,103	0.05%
2024/07/08	13.2	55.21	6	54.83	54.80	7.2	14,146	0.05%
2024/07/05	7.1	57.63	2	56.90	57.00	5.1	14,004	0.04%
2024/07/04	5.1	59.38	6	59.15	59.00	-0.9	13,885	-0.01%
2024/07/03	6.5	60.82	11	60.89	60.90	-4.6	13,838	-0.03%
2024/07/02	7.2	58.63	7.1	59.06	59.50	0.1	13,551	0.00%
2024/07/01	2.5	56.80	2	56.50	56.50	0.5	13,238	0.00%
2024/06/28	4	56.03	3	55.83	55.80	1	13,180	0.01%
2024/06/27	3.5	55.08	3	55.27	55.50	0.5	13,138	0.00%
2024/06/26	1.5	58.33	2	58.60	58.10	-0.5	12,927	0.00%
2024/06/25	0.3	58.30	18	58.33	58.70	-17.8	12,829	-0.14%
2024/06/24	3	56.80	4	56.95	56.80	-1	12,680	-0.01%
2024/06/21	1	57.10	0	0.00	56.20	1	12,668	0.01%
2024/06/20	6	56.35	1	56.30	56.40	5	12,591	0.04%
2024/06/19	17.1	56.44	17	55.86	55.60	0.1	12,606	0.00%
2024/06/18	4	55.90	2	56.10	56.00	2	12,574	0.02%
2024/06/17	1	55.70	1	55.70	55.80	0	12,620	0.00%
2024/06/14	2	55.90	4	56.38	56.30	-2	12,708	-0.02%
2024/06/13	11	55.90	7	55.94	55.20	4	12,528	0.03%
2024/06/12	31.1	56.39	20	55.45	55.70	11.1	12,391	0.09%
2024/06/11	17	61.02	13.2	60.33	59.10	3.8	12,132	0.03%
2024/06/07	4.1	61.00	18.2	61.43	61.30	-14.1	11,895	-0.12%
2024/06/06	16	60.24	4	60.40	60.50	12	11,796	0.10%
2024/06/05	5.1	59.78	6	59.93	59.80	-0.9	11,822	-0.01%
2024/06/04	5	58.70	7	58.36	58.20	-2	11,751	-0.02%
2024/06/03	3	58.80	6	58.80	59.40	-3	11,792	-0.03%
2024/05/31	11	60.03	5	60.60	58.80	6	11,823	0.05%
2024/05/30	8.1	59.53	1	59.70	59.00	7.1	11,768	0.06%
2024/05/29	15.1	60.73	11	60.65	59.50	4.1	11,788	0.03%
2024/05/28	6	60.43	10.1	60.61	60.70	-4.1	11,603	-0.04%
2024/05/27	4	58.15	5	58.44	58.70	-1	11,599	-0.01%
2024/05/24	1	57.30	4	57.68	57.60	-3	11,600	-0.03%
2024/05/23	9.2	57.22	7	57.20	57.10	2.2	11,725	0.02%
2024/05/22	3	58.10	3.2	58.38	58.30	-0.2	11,753	0.00%
2024/05/21	4.1	57.23	2	57.45	57.30	2.1	11,899	0.02%
2024/05/20	5	57.92	24	57.93	57.90	-19	12,095	-0.16%
2024/05/17	15.3	59.06	7	58.60	57.80	8.3	12,288	0.07%
2024/05/16	5.3	59.23	17.1	59.90	60.90	-11.9	12,071	-0.10%
2024/05/15	22.1	59.15	22	59.63	58.50	0.1	11,826	0.00%
2024/05/14	62.3	61.83	90.8	60.96	60.70	-28.5	11,626	-0.25%
2024/05/13	77.6	63.60	82.2	61.46	60.20	-4.6	11,073	-0.04%
2024/05/10	101.4	59.59	85	60.31	61.30	16.4	9,899	0.17%	大買/
2024/05/09	12.1	58.89	24.3	59.63	59.00	-12.3	8,897	-0.14%
2024/05/08	32.7	58.85	39.2	59.85	57.10	-6.5	8,408	-0.08%
2024/05/07	6	57.17	18	57.57	57.60	-12	7,191	-0.17%
2024/05/06	7	55.30	0	0.00	54.80	7	6,882	0.10%
2024/05/03	10	55.29	6	55.20	54.80	4	6,818	0.06%
2024/05/02	1	54.90	4	54.55	54.30	-3	6,768	-0.04%
2024/04/30	27	54.73	22	54.33	54.20	5	6,801	0.07%
2024/04/29	8	56.28	21	56.13	55.80	-13	6,749	-0.19%
2024/04/26	3	54.97	18	55.14	55.50	-15	6,702	-0.22%
2024/04/25	0	0.00	30	54.02	54.00	-30	6,710	-0.45%
2024/04/24	25	53.42	6	54.02	54.00	19	6,739	0.28%
2024/04/23	12	54.67	13	54.88	54.60	-1	6,706	-0.01%
2024/04/22	24	55.67	22	55.29	54.80	2	6,731	0.03%
2024/04/19	22	53.95	59	56.62	55.30	-37	6,561	-0.56%
2024/04/18	4	54.03	2	54.50	53.70	2	6,348	0.03%
2024/04/17	27	54.60	24	53.76	53.70	3	6,380	0.05%
2024/04/16	29	54.78	10	54.73	54.60	19	6,422	0.30%
2024/04/15	8	56.24	9	56.51	56.40	-1	6,546	-0.02%
2024/04/12	22.2	55.23	13	55.97	55.90	9.2	6,550	0.14%
2024/04/11	12	54.35	7	55.14	54.60	5	6,718	0.07%
2024/04/10	3	54.50	3	54.30	54.20	0	7,046	0.00%
2024/04/09	0	0.00	6.2	54.55	54.40	-6.2	7,181	-0.09%
2024/04/08	5	52.20	0	0.00	52.70	5	7,259	0.07%
2024/04/03	5	52.40	0	0.00	52.50	5	7,290	0.07%
2024/04/02	30	53.10	1	53.40	52.90	29	7,370	0.39%
2024/03/29	8	53.01	2	53.10	53.00	6	7,746	0.08%
2024/03/28	2	53.90	2	54.00	53.80	0	8,018	0.00%
2024/03/27	5	52.70	2	53.70	53.90	3	8,268	0.04%
2024/03/26	9	53.28	6	53.23	53.10	3	8,697	0.03%
2024/03/25	2	54.30	8	54.68	54.30	-6	8,908	-0.07%
2024/03/22	5	53.52	4	53.95	54.30	1	9,212	0.01%
2024/03/21	6	54.17	4	54.45	54.20	2	9,782	0.02%
2024/03/20	7	55.37	9	55.64	55.00	-2	9,962	-0.02%
2024/03/19	3	54.57	9.4	55.27	56.00	-6.4	10,054	-0.06%
2024/03/18	2	52.50	4.3	53.52	53.90	-2.3	10,106	-0.02%
2024/03/15	10.5	52.59	8.3	52.57	52.50	2.2	10,195	0.02%
2024/03/14	3	54.07	2	53.80	53.80	1	10,348	0.01%
2024/03/13	11	54.75	10	54.58	54.20	1	10,633	0.01%
2024/03/12	42.2	55.46	2	55.70	55.50	40.2	10,958	0.37%
2024/03/11	2.3	55.88	13.2	55.82	56.40	-10.9	11,508	-0.09%
2024/03/08	12	54.09	15	54.62	54.30	-3	13,559	-0.02%
2024/03/07	9.2	53.47	9	54.16	53.40	0.2	14,347	0.00%
2024/03/06	6	54.67	1	54.40	54.40	5	15,023	0.03%
2024/03/05	7	55.13	0.2	55.20	55.00	6.8	15,174	0.04%
2024/03/04	5	55.04	3	55.10	55.70	2	15,190	0.01%
2024/03/01	8.2	54.66	2	54.70	54.60	6.2	15,774	0.04%
2024/02/29	5	55.24	26.3	55.53	55.60	-21.3	15,998	-0.13%
2024/02/27	10	54.00	6	53.60	53.60	4	15,795	0.03%
2024/02/26	7	54.27	15	54.53	54.80	-8	15,766	-0.05%
2024/02/23	1	53.70	14	53.84	53.60	-13	15,632	-0.08%
2024/02/22	1	53.30	8	53.58	52.70	-7	15,529	-0.05%
2024/02/21	17.2	53.97	8	54.11	53.30	9.2	15,338	0.06%
2024/02/20	2.3	52.13	13.5	52.72	53.40	-11.2	15,142	-0.07%
2024/02/19	2	50.00	2	50.10	50.20	0	14,915	0.00%
2024/02/16	0	0.00	2	48.90	49.10	-2	14,891	-0.01%
2024/02/15	1	48.30	8	48.61	49.25	-7	14,956	-0.05%
2024/02/02	2	47.95	0	0.00	47.90	2	14,928	0.01%
2024/02/01	5	48.06	7	48.57	48.60	-2	14,934	-0.01%
2024/01/31	5	47.92	4	48.10	47.80	1	14,950	0.01%
2024/01/30	5	48.65	0	0.00	48.50	5	14,941	0.03%
2024/01/29	1	48.50	4	48.99	49.30	-3	14,969	-0.02%
2024/01/26	0	0.00	5	48.25	48.20	-5	15,072	-0.03%
2024/01/25	2	48.30	0	0.00	48.60	2	15,132	0.01%
2024/01/24	2	48.50	4	48.53	48.45	-2	15,121	-0.01%
2024/01/23	1	48.60	4	48.74	48.65	-3	15,088	-0.02%
2024/01/22	8	48.61	0	0.00	48.40	8	15,122	0.05%
2024/01/19	1	48.25	0	0.00	48.30	1	15,095	0.01%
2024/01/18	0	0.00	1	47.90	48.65	-1	15,094	-0.01%
2024/01/16	6	48.98	1	48.40	48.45	5	15,033	0.03%
2024/01/12	1	50.20	0	0.00	50.00	1	15,155	0.01%
2024/01/11	4	49.55	0	0.00	49.70	4	15,349	0.03%
2024/01/10	1	50.40	0	0.00	50.30	1	15,379	0.01%
2024/01/09	5	51.92	2	51.80	51.70	3	15,301	0.02%
2024/01/08	9	53.92	6	54.20	53.70	3	15,130	0.02%
2024/01/05	18	54.77	25	54.62	54.90	-7	15,025	-0.05%
2024/01/04	7	54.37	8	54.28	54.40	-1	14,758	-0.01%
2024/01/03	4	52.50	1	53.00	52.80	3	14,465	0.02%
2024/01/02	2	52.80	3	53.27	52.60	-1	14,470	-0.01%
2023/12/29	3	52.07	0	0.00	52.10	3	14,338	0.02%
2023/12/28	3	51.83	1	52.10	51.80	2	14,388	0.01%
2023/12/26	0	0.00	20	52.15	52.60	-20	14,313	-0.14%
2023/12/25	12	51.19	5	50.74	50.40	7	14,156	0.05%
2023/12/22	4	53.93	4.3	54.08	53.70	-0.3	14,014	0.00%
2023/12/21	13.3	52.75	14.2	53.54	53.60	-0.9	13,779	-0.01%
2023/12/20	4	52.23	2	52.25	52.10	2	13,365	0.01%
2023/12/19	1	51.80	18	52.73	51.60	-17	13,198	-0.13%
2023/12/18	26	52.25	14	53.08	53.00	12	13,098	0.09%
2023/12/15	14	51.81	0	0.00	51.60	14	12,775	0.11%
2023/12/14	7	51.73	13	52.03	51.70	-6	12,793	-0.05%
2023/12/13	3.5	53.49	3	53.23	52.70	0.5	12,866	0.00%
2023/12/12	13	52.48	4	52.65	52.60	9	13,404	0.07%
2023/12/11	7.2	52.57	8	52.40	52.50	-0.8	13,526	-0.01%
2023/12/08	17	53.45	6	53.45	53.20	11	13,354	0.08%
2023/12/07	5	53.20	2	53.25	53.10	3	13,060	0.02%
2023/12/06	41.2	54.74	12	54.93	54.70	29.2	12,717	0.23%
2023/12/05	46.1	58.47	59.9	58.14	57.00	-13.8	12,129	-0.11%
2023/12/04	22	55.25	35	56.41	56.90	-13	9,925	-0.13%
2023/12/01	6	49.57	25.4	50.96	51.80	-19.4	9,065	-0.21%
2023/11/30	7	49.20	4	50.05	48.35	3	8,376	0.04%
2023/11/29	9	48.26	8	48.64	47.90	1	8,206	0.01%
2023/11/28	22	49.23	27.3	49.48	48.55	-5.3	8,083	-0.07%
2023/11/27	7	48.41	32.6	48.25	47.80	-25.6	7,400	-0.35%
2023/11/24	1	45.65	5	45.70	45.90	-4	7,117	-0.06%
2023/11/23	6	44.84	1	45.45	44.85	5	7,084	0.07%
2023/11/22	0	0.00	3	44.97	45.20	-3	7,048	-0.04%
2023/11/21	3	45.12	3	44.85	45.00	0	7,089	0.00%
2023/11/20	10	45.13	5	45.00	45.00	5	7,150	0.07%
2023/11/17	5	45.69	6	45.78	45.70	-1	7,258	-0.01%
2023/11/16	5	44.88	5	44.71	45.05	0	7,488	0.00%
2023/11/15	22.1	44.69	12	44.70	44.70	10.1	7,968	0.13%
2023/11/14	28	44.79	4	44.28	44.30	24	8,634	0.28%
2023/11/13	1	44.75	1	45.10	44.85	0	8,659	0.00%
2023/11/10	4.2	46.02	0	0.00	45.00	4.2	8,629	0.05%
2023/11/09	1.3	46.29	0	0.00	46.20	1.3	8,576	0.02%
2023/11/08	1	47.15	2.1	47.28	47.30	-1.1	8,651	-0.01%
2023/11/07	0	0.00	6.1	47.59	47.20	-6.1	8,679	-0.07%
2023/11/06	3	47.33	3.1	47.55	47.50	-0.1	8,756	0.00%
2023/11/03	2	47.20	5.2	47.19	47.20	-3.2	8,722	-0.04%
2023/11/02	0	0.00	2.3	45.73	45.95	-2.3	8,607	-0.03%
2023/11/01	1	44.50	0	0.00	44.05	1	8,576	0.01%
2023/10/30	5	43.88	1	44.60	44.60	4	8,603	0.05%
2023/10/27	2	43.75	3	43.87	44.15	-1	8,584	-0.01%
2023/10/26	10.2	43.80	14	43.81	43.60	-3.8	8,624	-0.04%
2023/10/24	0.2	44.92	1	44.60	45.10	-0.8	8,780	-0.01%
2023/10/23	4.2	45.52	1	45.20	45.20	3.2	8,736	0.04%
2023/10/20	4.4	47.02	4	47.31	46.90	0.4	8,654	0.00%
2023/10/19	2.1	47.91	4.9	48.28	48.70	-2.8	8,620	-0.03%
2023/10/18	3.3	46.79	3	46.97	46.20	0.3	8,414	0.00%
2023/10/17	1	46.35	1	46.20	46.20	0	8,324	0.00%
2023/10/11	7	47.26	7	46.84	46.35	0	8,339	0.00%
2023/10/06	1	46.40	3	47.17	47.35	-2	8,251	-0.02%
2023/10/05	1	45.90	0	0.00	45.45	1	8,169	0.01%
2023/10/04	8	45.46	2.8	45.54	45.40	5.2	8,133	0.06%
2023/10/03	5	46.16	8	46.02	45.80	-3	8,093	-0.04%
2023/10/02	2	46.93	21	46.52	46.80	-19	8,043	-0.24%
2023/09/28	5	48.00	0	0.00	47.85	5	8,094	0.06%
2023/09/27	5	48.56	6	49.13	48.30	-1	8,137	-0.01%
2023/09/26	5	48.00	2	48.23	47.80	3	8,036	0.04%
2023/09/25	5	48.20	1	48.30	48.40	4	8,079	0.05%
2023/09/22	15	48.48	13	48.91	48.30	2	8,089	0.02%
2023/09/21	16	50.32	16	49.97	49.45	0	8,031	0.00%
2023/09/20	13	50.42	15	50.20	49.75	-2	7,883	-0.03%
2023/09/19	10	50.96	4	50.10	50.20	6	7,605	0.08%
2023/09/18	17.6	50.38	2	49.95	50.70	15.6	7,397	0.21%
2023/09/15	12.9	50.14	51.2	50.27	50.00	-38.3	7,169	-0.53%
2023/09/14	2.3	46.48	9.5	46.59	46.90	-7.2	6,451	-0.11%
2023/09/13	1	44.05	3	43.90	44.65	-2	6,258	-0.03%
2023/09/12	10	44.70	0	0.00	44.65	10	6,246	0.16%
2023/09/11	9	44.90	0	0.00	44.70	9	6,246	0.14%
2023/09/08	2	46.10	0.4	46.21	45.75	1.6	6,222	0.03%
2023/09/07	6	45.16	0	0.00	45.05	6	6,162	0.10%
2023/09/06	2	45.78	0.2	45.85	45.65	1.8	6,172	0.03%
2023/09/05	2.2	47.42	3.4	46.79	46.45	-1.2	6,160	-0.02%
2023/09/04	1	46.65	1.5	46.63	46.65	-0.5	6,133	-0.01%
2023/09/01	5	44.80	0	0.00	44.90	5	6,076	0.08%
2023/08/31	5.2	45.57	0	0.00	45.45	5.2	6,100	0.09%
2023/08/30	2	45.93	2	45.98	46.00	0	6,102	0.00%
2023/08/29	2	45.08	3	45.47	45.50	-1	6,101	-0.02%
2023/08/28	2	44.70	1	44.60	44.80	1	6,111	0.02%
2023/08/25	12.3	45.58	22	45.33	45.10	-9.8	6,142	-0.16%
2023/08/24	2.3	46.01	14	45.92	45.75	-11.8	6,107	-0.19%
2023/08/23	34.3	47.06	34.3	46.87	46.65	0	6,043	0.00%
2023/08/22	5.3	45.67	12	47.04	47.40	-6.7	6,039	-0.11%
2023/08/21	9.2	46.62	10	46.49	46.30	-0.8	5,782	-0.01%
2023/08/18	32	48.13	33.2	48.50	49.05	-1.2	5,297	-0.02%
2023/08/17	5	42.97	4	43.95	44.60	1	4,597	0.02%
2023/08/16	1	42.35	1	42.10	42.10	0	4,482	0.00%
2023/08/15	2.1	42.53	1	42.55	42.60	1.1	4,471	0.02%
2023/08/14	10.1	42.52	10	42.03	42.00	0.1	4,461	0.00%
2023/08/11	4	44.04	2	44.20	44.30	2	4,362	0.05%
2023/08/10	0	0.00	8	44.03	43.75	-8	4,310	-0.19%
2023/08/09	3	43.17	0.1	43.50	42.80	2.9	4,249	0.07%
2023/08/08	1	43.05	3	43.55	43.55	-2	4,268	-0.05%
2023/08/07	1	42.90	3	42.70	43.15	-2	4,308	-0.05%
2023/08/04	2	43.45	1	43.50	43.90	1	4,372	0.02%
2023/08/02	4	43.66	1	43.90	43.50	3	4,360	0.07%
2023/08/01	2	43.08	1	43.25	43.45	1	4,340	0.02%
2023/07/31	1	42.60	0	0.00	42.50	1	4,403	0.02%
2023/07/28	6	44.54	7	44.38	44.05	-1	4,374	-0.02%
2023/07/27	5.1	42.50	4	42.93	43.20	1.1	4,271	0.03%
2023/07/25	2	41.10	0	0.00	41.25	2	4,314	0.05%
2023/07/24	10.4	41.14	0	0.00	40.85	10.4	4,345	0.24%
2023/07/21	7.3	42.94	0	0.00	42.80	7.3	4,336	0.17%
2023/07/20	0	0.00	1	43.15	43.50	-1	4,351	-0.02%
2023/07/19	3	43.02	0	0.00	42.80	3	4,354	0.07%
2023/07/18	2.5	42.92	0	0.00	43.00	2.5	4,369	0.06%
2023/07/17	4	43.30	2	43.35	43.40	2	4,338	0.05%
2023/07/14	2	43.43	1	43.60	43.80	1	4,340	0.02%
2023/07/13	2	42.88	2	42.70	42.70	0	4,333	0.00%
2023/07/12	10	42.72	0	0.00	42.95	10	4,357	0.23%
2023/07/10	2.6	43.69	2	43.70	43.50	0.6	4,397	0.01%
2023/07/07	1.1	45.02	0	0.00	45.00	1.1	4,376	0.03%
2023/07/06	10.4	46.01	0	0.00	45.30	10.4	4,363	0.24%
2023/07/05	0	0.00	7	49.69	49.75	-7	4,279	-0.16%
2023/07/04	3.5	49.24	1	49.30	49.30	2.5	4,326	0.06%
2023/07/03	2	48.53	8	48.80	48.50	-6	4,524	-0.13%
2023/06/30	2	47.30	3	47.80	47.30	-1	4,536	-0.02%
2023/06/29	2	46.83	2	47.20	47.20	0	4,500	0.00%
2023/06/28	8	47.36	1	47.40	47.35	7	4,520	0.15%
2023/06/27	2	48.35	0	0.00	48.20	2	4,492	0.04%
2023/06/26	6.1	48.32	2	49.00	48.45	4.1	4,580	0.09%
2023/06/21	8.2	48.20	1	48.10	48.10	7.2	4,574	0.16%
2023/06/20	3	48.78	0	0.00	48.50	3	4,683	0.06%
2023/06/19	1.1	49.34	0	0.00	48.60	1.1	4,688	0.02%
2023/06/16	2	49.78	0	0.00	49.45	2	4,670	0.04%
2023/06/15	2	49.53	1	50.00	49.45	1	4,672	0.02%
2023/06/14	6	49.79	3	49.77	49.70	3	4,760	0.06%
2023/06/13	2.2	48.85	0	0.00	48.85	2.2	4,833	0.05%
2023/06/12	2	49.10	0	0.00	49.05	2	5,046	0.04%
2023/06/09	1	49.30	0	0.00	49.30	1	5,098	0.02%
2023/06/08	0	0.00	6	50.02	49.60	-6	5,238	-0.11%
2023/06/07	3	49.80	2	49.65	49.30	1	5,326	0.02%
2023/06/06	2	49.35	7.2	49.42	49.45	-5.2	5,344	-0.10%
2023/06/05	0	0.00	3	48.90	48.70	-3	5,525	-0.05%
2023/06/02	7	48.25	1	48.20	48.20	6	5,679	0.11%
2023/06/01	5.1	47.78	2	47.90	47.95	3.1	5,797	0.05%
2023/05/31	14.2	48.46	2	48.60	48.40	12.2	5,966	0.20%
2023/05/30	3.1	49.29	2	49.30	49.05	1.1	6,381	0.02%
2023/05/29	0	0.00	7	49.85	49.75	-7	6,771	-0.10%
2023/05/26	13.3	49.41	2	49.63	49.05	11.3	7,480	0.15%
2023/05/25	5.4	51.15	0	0.00	50.80	5.4	7,598	0.07%
2023/05/24	8.2	52.58	3	51.90	52.20	5.2	7,601	0.07%
2023/05/22	1	53.70	0	0.00	53.70	1	7,579	0.01%
2023/05/19	2	53.65	0	0.00	53.50	2	7,625	0.03%
2023/05/18	0.1	53.50	0	0.00	53.40	0.1	7,637	0.00%
2023/05/17	0	0.00	2	53.30	53.60	-2	7,642	-0.03%
2023/05/15	1	53.00	0	0.00	53.00	1	7,677	0.01%
2023/05/12	4	53.98	3.1	54.99	54.30	1	7,672	0.01%
2023/05/11	1	55.10	0.2	54.50	55.10	0.8	7,674	0.01%
2023/05/10	0	0.00	41	54.35	55.10	-41	7,665	-0.53%
2023/05/09	0	0.00	100	52.70	52.50	-100	7,599	-1.32%
2023/05/08	0	0.00	1	52.60	52.60	-1	7,622	-0.01%
2023/05/05	3.1	52.58	1	51.90	51.90	2.1	7,623	0.03%
2023/05/04	3	52.87	2	53.30	53.30	1	7,607	0.01%
2023/05/03	3	53.00	100	53.55	53.30	-97	7,646	-1.27%
2023/05/02	3	53.63	0	0.00	54.00	3	7,645	0.04%
2023/04/28	1	52.90	12.1	54.16	54.40	-11.1	7,622	-0.15%
2023/04/27	4.1	51.73	2	52.30	51.90	2.1	7,602	0.03%
2023/04/26	32	51.97	2	52.70	51.90	30	7,601	0.39%
2023/04/25	1	53.80	0.1	54.10	53.70	1	7,582	0.01%
2023/04/24	1	55.00	3	55.40	55.10	-2	7,623	-0.03%
2023/04/21	1	56.30	0.1	55.80	54.70	0.9	7,611	0.01%
2023/04/20	2	56.45	1	55.90	55.90	1	7,580	0.01%
2023/04/19	7	56.39	0	0.00	56.10	7	7,634	0.09%
2023/04/18	8	57.15	0.2	57.00	56.70	7.8	7,626	0.10%
2023/04/17	0	0.00	5	58.26	58.50	-5	7,628	-0.07%
2023/04/14	0	57.50	1	57.80	57.70	-1	7,704	-0.01%
2023/04/13	2	55.95	7	56.87	57.10	-5	7,729	-0.06%
2023/04/12	4	56.93	11	56.73	56.80	-7	7,661	-0.09%
2023/04/11	0	57.30	1	57.10	57.00	-1	7,674	-0.01%
2023/04/10	3	57.83	11	58.03	57.00	-8	7,711	-0.10%
2023/04/07	3	57.10	12.5	57.28	57.60	-9.5	7,673	-0.12%
2023/04/06	221.2	57.21	11.2	56.66	55.80	210.1	7,597	2.76%	大買/鉅額交易
2023/03/31	4	55.60	12.3	55.91	55.80	-8.3	7,472	-0.11%
2023/03/30	2	54.15	4	54.68	54.50	-2	7,899	-0.03%
2023/03/29	3	53.70	0	0.00	53.80	3	8,193	0.04%
2023/03/28	1	54.10	0	0.00	54.50	1	8,489	0.01%
2023/03/27	5	54.88	5	55.22	54.60	0	8,860	0.00%
2023/03/24	2	54.00	0	0.00	54.10	2	9,209	0.02%
2023/03/23	11	53.83	0	0.00	53.80	11	9,429	0.12%
2023/03/22	4	56.35	3	56.50	56.20	1	9,505	0.01%
2023/03/21	1	56.10	3	56.63	56.80	-2	9,597	-0.02%
2023/03/20	1	55.80	0	0.00	55.80	1	9,645	0.01%
2023/03/17	2.3	56.39	0	0.00	56.20	2.3	9,697	0.02%
2023/03/16	4	58.53	4.1	57.82	57.10	-0.1	9,642	0.00%
2023/03/15	1.2	58.64	1	57.90	58.00	0.2	9,624	0.00%
2023/03/14	1.5	56.65	1	56.20	57.10	0.5	9,519	0.01%
2023/03/13	15	57.02	1.2	57.32	57.30	13.8	9,596	0.14%
2023/03/10	2	59.10	3.2	59.17	58.40	-1.2	9,541	-0.01%
2023/03/09	3	59.60	2.3	59.69	59.60	0.7	9,609	0.01%
2023/03/08	3.2	59.88	1	61.10	59.50	2.2	9,632	0.02%
2023/03/07	0	0.00	2.3	61.23	61.60	-2.3	9,517	-0.02%
2023/03/06	4.2	59.74	0	0.00	60.90	4.2	9,491	0.04%
2023/03/03	13	60.28	3	60.30	60.40	10	9,645	0.10%
2023/03/02	14	60.21	19.1	60.65	60.30	-5.1	9,587	-0.05%
2023/03/01	15.4	59.39	15	58.12	57.40	0.4	9,184	0.00%
2023/02/24	29.3	60.93	31.4	61.10	61.00	-2	8,786	-0.02%
2023/02/23	12.2	55.64	23.3	55.75	56.60	-11.1	8,081	-0.14%
2023/02/22	1	51.50	1	51.60	51.50	0	7,877	0.00%
2023/02/21	0	0.00	4	50.38	50.90	-4	7,899	-0.05%
2023/02/17	2.1	50.21	0	0.00	49.80	2.1	8,339	0.03%
2023/02/16	1.1	51.52	0	0.00	51.40	1.1	8,437	0.01%
2023/02/15	0	51.60	2	51.80	51.90	-2	8,556	-0.02%
2023/02/14	0	0.00	2	51.30	51.40	-2	8,584	-0.02%
2023/02/13	1	51.40	0	0.00	50.90	1	8,617	0.01%
2023/02/10	0	0.00	4	51.80	51.80	-4	8,658	-0.05%
2023/02/09	0	0.00	1	52.20	51.70	-1	8,711	-0.01%
2023/02/08	0	0.00	1.2	51.53	51.90	-1.2	8,841	-0.01%
2023/02/07	0	0.00	1	51.00	51.20	-1	8,809	-0.01%
2023/02/06	1	50.00	0	0.00	50.40	1	8,846	0.01%
2023/02/03	0	0.00	0.2	50.86	50.30	-0.2	8,854	0.00%
2023/02/02	1	50.30	0	0.00	50.90	1	8,866	0.01%
2023/02/01	0.2	50.10	5	50.82	50.90	-4.8	8,801	-0.05%
2023/01/31	16	50.07	15	50.09	50.50	1	8,733	0.01%
2023/01/30	1	50.00	0.1	50.00	50.80	0.9	8,702	0.01%
2023/01/17	0	0.00	0.1	49.70	49.80	-0.1	8,684	0.00%
2023/01/13	0	0.00	3	49.50	49.80	-3	8,691	-0.03%
2023/01/12	2.2	48.11	5	48.73	49.05	-2.8	8,699	-0.03%
2023/01/11	2	47.85	0	0.00	47.75	2	8,642	0.02%
2023/01/10	0	0.00	2	48.10	47.20	-2	8,655	-0.02%
2023/01/09	0	0.00	18.9	46.42	48.00	-18.9	8,710	-0.22%
2023/01/06	1	46.05	0	0.00	46.30	1	8,728	0.01%
2023/01/05	0.2	46.95	0	0.00	46.80	0.2	8,777	0.00%
2023/01/03	1.2	47.54	1	47.30	47.50	0.2	8,787	0.00%
2022/12/29	0	0.00	1	48.55	48.70	-1	8,907	-0.01%
2022/12/28	0	0.00	3	49.07	48.80	-3	8,912	-0.03%
2022/12/27	5	48.75	5	49.35	48.95	0	8,924	0.00%
2022/12/26	6.2	49.19	1	49.05	49.00	5.2	8,949	0.06%
2022/12/23	3.5	50.41	2	50.70	50.10	1.5	8,926	0.02%
2022/12/22	9.2	50.31	11	50.95	51.90	-1.8	8,837	-0.02%
2022/12/21	3	49.22	4	49.26	49.45	-1	8,400	-0.01%
2022/12/20	25.5	49.16	25.9	48.99	48.20	-0.4	8,143	0.00%
2022/12/19	4	48.70	1	50.50	47.60	3	7,937	0.04%
2022/12/16	17	50.88	20	50.52	49.85	-3	7,667	-0.04%
2022/12/15	2	49.93	14	50.05	50.50	-12	7,438	-0.16%
2022/12/14	1.3	46.10	6.3	47.03	48.20	-5	7,511	-0.07%
2022/12/13	2	47.78	0.2	47.85	47.95	1.8	7,307	0.02%
2022/12/12	2	47.20	4	47.30	47.35	-2	7,263	-0.03%
2022/12/09	1	47.15	2	46.98	47.25	-1	7,285	-0.01%
2022/12/08	1	45.89	0	0.00	45.85	1	7,536	0.01%
2022/12/07	2	45.28	0	0.00	45.30	2	7,742	0.03%
2022/12/06	3.1	45.23	3	45.47	45.00	0.1	7,662	0.00%
2022/12/05	3.2	46.07	2	46.18	46.25	1.2	7,609	0.02%
2022/12/02	4.4	47.06	4	47.95	46.75	0.4	7,478	0.00%
2022/12/01	6	48.37	7	48.10	48.05	-1	7,426	-0.01%
2022/11/30	0	0.00	20	46.90	46.50	-20	7,236	-0.28%
2022/11/29	2	45.83	3	46.03	46.55	-1	7,190	-0.01%
2022/11/28	3.3	44.77	20	45.39	45.35	-16.7	7,152	-0.23%
2022/11/25	71	46.21	35.6	46.26	46.50	35.4	7,025	0.50%
2022/11/24	4	44.45	9.1	44.26	44.50	-5.1	6,835	-0.08%
2022/11/23	1	43.25	5.4	43.39	43.30	-4.4	6,689	-0.07%
2022/11/22	1	41.65	0	42.10	42.35	1	6,665	0.01%
2022/11/21	1	41.80	1	42.00	41.70	0	6,653	0.00%
2022/11/18	3.2	42.76	3	43.32	42.85	0.2	6,686	0.00%
2022/11/17	2.2	43.25	8.5	43.45	43.45	-6.3	6,635	-0.09%
2022/11/16	15.4	43.52	20.4	43.40	43.15	-5	6,589	-0.08%
2022/11/15	6	42.23	3.3	42.14	42.30	2.7	6,364	0.04%
2022/11/14	1	40.75	19.3	40.88	41.20	-18.3	6,236	-0.29%
2022/11/11	6	39.78	8.3	39.61	39.60	-2.3	6,182	-0.04%
2022/11/10	2	38.65	2	38.60	38.50	0	6,125	0.00%
2022/11/09	2	38.43	1	38.35	38.25	1	6,142	0.02%
2022/11/08	0	0.00	10.4	38.20	38.20	-10.4	6,163	-0.17%
2022/11/07	1	37.55	2	37.55	37.80	-1	6,117	-0.02%
2022/11/04	4	36.40	11	36.75	36.65	-7	6,074	-0.12%
2022/11/03	2	34.50	3	35.22	35.30	-1	5,931	-0.02%
2022/11/02	7	35.61	7	35.51	35.25	0	5,945	0.00%
2022/11/01	1	35.10	0	0.00	35.25	1	5,906	0.02%
2022/10/31	4	35.28	3	35.62	35.20	1	5,903	0.02%
2022/10/28	3.3	35.81	2	36.00	35.70	1.3	5,926	0.02%
2022/10/27	1.2	35.68	4	36.04	36.35	-2.8	5,931	-0.05%
2022/10/26	6	35.57	4	35.15	35.50	2	5,976	0.03%
2022/10/25	2.1	36.45	1	36.90	36.10	1.1	5,980	0.02%
2022/10/24	2	36.73	15	36.54	36.50	-13	6,043	-0.22%
2022/10/21	3	34.95	1	35.15	34.75	2	5,970	0.03%
2022/10/20	3.1	34.37	1	35.40	35.40	2.1	6,018	0.03%
2022/10/19	1.1	35.41	1	36.10	35.30	0.1	5,981	0.00%
2022/10/18	2	35.60	2	35.63	35.40	0	6,013	0.00%
2022/10/17	5.1	34.36	0	0.00	35.35	5.1	6,185	0.08%
2022/10/14	14	36.17	1	36.50	36.15	13	6,661	0.20%
2022/10/13	4.4	36.07	2	35.55	35.45	2.4	6,761	0.04%
2022/10/12	7.4	36.40	0	0.00	36.90	7.4	6,911	0.11%
2022/10/11	5	38.23	0	0.00	37.75	5	6,919	0.07%
2022/10/07	1.1	40.27	1	40.50	39.65	0.1	6,896	0.00%
2022/10/06	4	39.95	30	40.19	40.10	-26	6,862	-0.38%
2022/10/05	0	0.00	1	39.45	39.10	-1	6,785	-0.01%
2022/10/04	20	37.98	27	38.36	38.75	-7	6,795	-0.10%
2022/10/03	0	0.00	8.4	36.91	37.35	-8.4	6,742	-0.12%
2022/09/30	6.2	35.82	0	0.00	36.50	6.2	6,774	0.09%
2022/09/29	0.1	36.71	3	36.62	36.80	-2.9	6,750	-0.04%
2022/09/28	6.2	37.11	5.2	37.10	36.65	1	6,741	0.01%
2022/09/27	0	0.00	8.2	39.10	39.10	-8.2	6,714	-0.12%
2022/09/26	16.2	39.07	6	38.51	38.45	10.2	6,742	0.15%
2022/09/23	4	41.06	9	41.21	41.10	-5	6,693	-0.07%
2022/09/22	10	40.84	6.2	41.14	40.45	3.8	6,612	0.06%
2022/09/21	18	41.04	28.4	41.03	41.10	-10.4	6,460	-0.16%
2022/09/20	0	0.00	2	39.20	39.25	-2	6,180	-0.03%
2022/09/19	14.1	39.39	5	39.09	39.00	9.1	6,355	0.14%
2022/09/16	2	40.40	4.5	41.09	41.05	-2.5	6,414	-0.04%
2022/09/15	16.2	41.21	12	41.33	40.55	4.2	6,587	0.06%
2022/09/14	11	39.21	42	39.35	39.85	-31	6,586	-0.47%
2022/09/13	0.4	38.07	4	38.10	38.00	-3.6	6,587	-0.05%
2022/09/12	1.5	37.56	6	38.03	37.90	-4.5	6,890	-0.07%
2022/09/08	3	36.75	1	36.85	37.00	2	7,074	0.03%
2022/09/07	1.5	35.75	7	36.43	37.20	-5.5	7,174	-0.08%
2022/09/06	2	36.90	1	36.60	36.85	1	7,214	0.01%
2022/09/05	5.1	37.00	0	0.00	36.70	5.1	7,274	0.07%
2022/09/02	29.1	37.17	16	37.00	37.00	13.1	7,312	0.18%
2022/09/01	5.1	37.46	1	37.65	37.55	4.1	7,339	0.06%
2022/08/31	6	37.54	3	37.73	38.15	3	7,394	0.04%
2022/08/30	1	38.45	0	0.00	38.50	1	7,327	0.01%
2022/08/29	4.3	38.28	1	38.40	38.40	3.3	7,400	0.04%
2022/08/26	1	40.05	0	0.00	40.20	1	7,488	0.01%
2022/08/25	5.4	40.04	11	40.45	39.95	-5.6	7,530	-0.07%
2022/08/24	3	40.37	11	40.46	40.25	-8	7,609	-0.11%
2022/08/23	20.2	40.12	25	40.17	40.10	-4.8	7,950	-0.06%
2022/08/22	16.2	40.57	0	0.00	40.55	16.2	8,132	0.20%
2022/08/19	21.4	42.19	0	0.00	41.95	21.4	8,296	0.26%
2022/08/18	10	42.94	146	42.92	42.85	-136	8,556	-1.59%	大賣/鉅額交易
2022/08/17	3	42.40	15	42.59	42.40	-12	8,576	-0.14%
2022/08/16	9	41.50	0	0.00	41.50	9	8,654	0.10%
2022/08/15	28	41.73	31	41.82	42.30	-3	8,896	-0.03%
2022/08/12	6.1	41.97	16	42.35	42.35	-9.9	9,009	-0.11%
2022/08/11	116	42.13	11	42.17	42.05	105	9,168	1.15%	大買/鉅額交易
2022/08/10	10	41.50	9	41.82	41.50	1	9,250	0.01%
2022/08/09	10	41.30	11	41.40	41.30	-1	9,411	-0.01%
2022/08/08	0	0.00	2	41.05	40.90	-2	9,665	-0.02%
2022/08/05	3	40.98	11	40.91	41.10	-8	9,791	-0.08%
2022/08/04	1.1	40.55	18	40.64	40.45	-16.9	10,049	-0.17%
2022/08/03	8	41.35	2	41.45	40.85	6	10,233	0.06%
2022/08/02	9.1	41.30	1	41.25	41.30	8.1	10,482	0.08%
2022/08/01	4	42.26	8.2	42.31	42.60	-4.2	10,768	-0.04%
2022/07/29	10	42.26	4	42.48	41.90	6	11,141	0.05%
2022/07/28	2.1	42.64	0	0.00	42.45	2.1	11,248	0.02%
2022/07/27	10	42.30	1	42.50	42.70	9	11,486	0.08%
2022/07/26	1	41.60	3	41.50	42.15	-2	11,592	-0.02%
2022/07/25	23	41.92	0	0.00	42.10	23	11,855	0.19%
2022/07/22	12	42.70	34	42.77	42.85	-22	12,103	-0.18%
2022/07/21	158	43.00	102	43.31	43.30	56	12,295	0.46%	大買/大賣/
2022/07/20	11	42.15	2	42.65	41.45	9	12,072	0.07%
2022/07/19	8	41.18	39	41.68	41.50	-31	12,205	-0.25%
2022/07/18	3	40.15	23	39.80	40.15	-20	12,501	-0.16%
2022/07/15	39	38.72	1	38.75	38.75	38	13,161	0.29%
2022/07/14	0	0.00	1	39.90	39.80	-1	14,468	-0.01%
2022/07/13	0	0.00	1	39.30	38.70	-1	14,784	-0.01%
2022/07/12	2	38.28	0	0.00	38.15	2	14,888	0.01%
2022/07/11	1	40.00	10	40.35	40.40	-9	15,204	-0.06%
2022/07/08	5.1	40.39	2	40.58	40.60	3.1	15,246	0.02%
2022/07/06	1	39.30	0	0.00	39.05	1	15,215	0.01%
2022/07/05	20	39.70	3	39.98	40.35	17	15,211	0.11%
2022/07/04	0	0.00	4	39.24	39.55	-4	15,179	-0.03%
2022/07/01	2.1	39.88	2	40.25	38.90	0.1	15,157	0.00%
2022/06/30	2	41.22	0	0.00	41.05	2	15,084	0.01%
2022/06/29	3	42.48	2	42.10	42.30	1	15,036	0.01%
2022/06/28	1	42.70	0	0.00	43.50	1	14,977	0.01%
2022/06/27	5	43.92	4	43.70	43.65	1	14,966	0.01%
2022/06/24	2	44.55	10	45.20	44.45	-8	14,805	-0.05%
2022/06/23	2.2	44.47	3	44.73	43.85	-0.8	14,697	-0.01%
2022/06/22	6	46.30	5	45.94	45.50	1	14,558	0.01%
2022/06/21	4	48.31	8	48.53	47.95	-4	14,233	-0.03%
2022/06/20	5.2	50.24	16	50.17	48.00	-10.9	13,989	-0.08%
2022/06/17	3.1	52.09	37	51.55	51.80	-34	13,700	-0.25%
2022/06/16	1.2	53.09	1	52.40	52.40	0.2	13,487	0.00%
2022/06/15	5	55.24	13	54.82	54.60	-8	13,433	-0.06%
2022/06/14	3	55.57	1	56.80	55.60	2	13,477	0.01%
2022/06/13	2	55.80	1	56.70	56.50	1	13,726	0.01%
2022/06/10	2	57.40	0	0.00	57.20	2	14,145	0.01%
2022/06/09	4	57.50	2	57.75	58.20	2	14,520	0.01%
2022/06/08	6	58.30	0	0.00	58.30	6	14,847	0.04%
2022/06/07	3	57.93	0.2	58.50	57.80	2.8	15,624	0.02%
2022/06/06	14	59.06	13	59.09	58.50	1	15,684	0.01%
2022/06/02	6	59.33	0	0.00	59.30	6	15,670	0.04%
2022/06/01	4	59.13	4	59.38	59.50	0	15,733	0.00%
2022/05/31	38.1	59.45	6	59.30	59.00	32.1	15,703	0.20%
2022/05/30	11.5	61.69	5	61.78	61.50	6.5	15,495	0.04%
2022/05/27	15	61.49	22.6	61.93	62.80	-7.6	15,313	-0.05%
2022/05/26	17	62.14	13	62.24	61.20	4	15,150	0.03%
2022/05/25	11	61.16	9.7	61.58	61.50	1.3	15,064	0.01%
2022/05/24	7.3	61.56	7.6	61.86	61.10	-0.3	15,143	0.00%
2022/05/23	20	61.39	46.1	61.79	61.30	-26.1	15,342	-0.17%
2022/05/20	2	58.75	2	59.15	59.00	0	15,223	0.00%
2022/05/19	6.1	57.55	3	57.53	57.50	3.1	15,237	0.02%
2022/05/18	27	59.55	5	59.32	59.20	22	15,152	0.15%
2022/05/17	9.1	59.98	3	60.23	59.40	6.1	15,086	0.04%
2022/05/16	8	59.78	5	60.26	61.40	3	14,984	0.02%
2022/05/13	6	60.83	6	61.05	60.50	0	14,742	0.00%
2022/05/12	8	61.65	3	62.53	60.00	5	14,645	0.03%
2022/05/11	9.4	62.52	3	63.17	62.70	6.4	14,408	0.04%
2022/05/10	30	64.52	42	64.90	64.70	-12	14,364	-0.08%
2022/05/09	15.3	64.51	1	66.10	63.10	14.3	14,165	0.10%
2022/05/06	8	65.23	18.3	66.39	66.00	-10.3	13,914	-0.07%
2022/05/05	8.2	64.74	4	65.48	65.30	4.2	13,608	0.03%
2022/05/04	4	64.63	6.2	65.09	64.20	-2.2	13,444	-0.02%
2022/05/03	4.2	62.79	4	63.20	63.40	0.2	13,257	0.00%
2022/04/29	7	64.49	7.4	64.68	64.20	-0.4	13,166	0.00%
2022/04/28	22	63.36	16.1	62.01	62.00	5.9	12,901	0.05%
2022/04/27	10	64.25	15.5	64.44	64.50	-5.5	12,636	-0.04%
2022/04/26	36.6	65.27	9	64.24	62.80	27.6	12,335	0.22%
2022/04/25	46.2	64.84	10.5	66.27	66.30	35.7	12,021	0.30%
2022/04/22	19	68.67	12	69.04	69.10	7	11,733	0.06%
2022/04/21	18.2	68.48	160.3	68.75	69.50	-142.1	11,261	-1.26%	大賣/鉅額交易
2022/04/20	46.6	67.86	98.5	67.19	65.90	-51.9	10,553	-0.49%
2022/04/19	5	63.78	34.4	64.07	64.80	-29.4	9,265	-0.32%
2022/04/18	117	62.16	5	62.08	62.10	112	8,963	1.25%	大買/鉅額交易
2022/04/15	10	61.90	19.4	62.35	62.30	-9.4	8,829	-0.11%
2022/04/14	1	59.20	23	59.34	59.80	-22	8,508	-0.26%
2022/04/13	2	57.85	11	58.19	58.10	-9	8,484	-0.11%
2022/04/12	10	56.70	0	0.00	57.10	10	8,474	0.12%
2022/04/11	20	57.30	1	56.80	56.90	19	8,469	0.22%
2022/04/08	1	56.80	1	57.30	57.30	0	8,519	0.00%
2022/04/07	12	56.93	0	0.00	56.10	12	8,560	0.14%
2022/04/06	2	58.35	2	58.20	58.00	0	8,554	0.00%
2022/04/01	0	0.00	0	59.90	59.90	0	8,629	0.00%
2022/03/31	0	0.00	1	59.50	59.10	-1	8,696	-0.01%
2022/03/30	0	0.00	3	59.37	59.80	-3	8,858	-0.03%
2022/03/29	2	59.35	1	59.00	58.70	1	9,176	0.01%
2022/03/28	32	58.48	30	59.20	59.00	2	9,565	0.02%
2022/03/25	62.2	59.59	39	59.31	59.20	23.2	10,155	0.23%
2022/03/24	31	61.31	1.3	61.48	62.00	29.7	10,372	0.29%
2022/03/23	2	61.85	2	62.15	61.80	0	10,790	0.00%
2022/03/22	5	61.74	1	61.60	61.60	4	10,930	0.04%
2022/03/21	3	61.83	1	62.40	62.40	2	11,120	0.02%
2022/03/18	6.3	61.72	6	61.85	61.70	0.3	11,220	0.00%
2022/03/17	2	62.85	7.2	62.90	63.40	-5.2	11,268	-0.05%
2022/03/16	36.3	62.87	49.2	63.50	61.60	-12.9	11,267	-0.11%
2022/03/15	26.3	65.29	11.3	65.30	62.50	15	11,099	0.14%
2022/03/14	9	66.10	17.3	66.47	67.20	-8.3	11,077	-0.07%
2022/03/11	12.1	64.88	9	65.01	65.10	3.1	10,840	0.03%
2022/03/10	5.2	63.88	39.7	64.96	65.60	-34.5	10,814	-0.32%
2022/03/09	2	60.00	2	60.40	59.80	0	10,174	0.00%
2022/03/08	1	59.10	2	60.00	59.10	-1	10,330	-0.01%
2022/03/07	2	60.35	1.2	59.27	60.60	0.8	10,318	0.01%
2022/03/04	5	62.00	9.5	61.89	61.50	-4.5	10,302	-0.04%
2022/03/03	8	61.71	14.4	61.77	61.80	-6.3	10,289	-0.06%
2022/03/02	5	60.60	3	60.80	60.30	2	10,282	0.02%
2022/03/01	1	60.90	1	61.00	61.00	0	10,362	0.00%
2022/02/25	15.3	61.26	13.5	62.43	60.50	1.8	10,445	0.02%
2022/02/24	1	61.60	6.3	60.98	59.90	-5.3	10,301	-0.05%
2022/02/23	21.2	61.33	9.4	62.61	61.50	11.8	10,203	0.12%
2022/02/22	7	61.07	5	61.02	60.30	2	9,947	0.02%
2022/02/21	9.2	61.41	4.3	61.62	61.10	4.9	9,883	0.05%
2022/02/18	3	60.80	1.1	59.87	60.90	1.9	9,838	0.02%
2022/02/17	4.1	59.98	3	59.37	59.70	1.1	9,848	0.01%
2022/02/16	0	0.00	0.2	60.50	60.50	-0.2	9,907	0.00%
2022/02/15	0	0.00	2	59.45	59.40	-2	9,999	-0.02%
2022/02/14	2.1	58.90	2	58.90	58.60	0.1	10,179	0.00%
2022/02/11	1	59.70	11	60.05	59.90	-10	10,341	-0.10%
2022/02/10	3	59.83	13	59.45	59.70	-10	10,690	-0.09%
2022/02/09	12	58.01	3	58.23	58.30	9	10,695	0.08%
2022/02/08	1	57.50	33.1	57.11	57.90	-32.1	10,744	-0.30%
2022/02/07	3	54.83	3.2	55.39	56.80	-0.2	10,889	0.00%
2022/01/25	10.1	53.06	5	52.10	52.10	5.1	11,378	0.04%
2022/01/24	31	53.99	0	0.00	54.80	31	11,476	0.27%
2022/01/21	2.1	55.15	1	54.90	54.80	1.1	11,632	0.01%
2022/01/20	12	55.68	5.3	55.79	56.00	6.7	11,782	0.06%
2022/01/19	2.2	55.60	1	57.70	55.20	1.2	11,905	0.01%
2022/01/18	0	0.00	8	57.73	57.60	-8	12,050	-0.07%
2022/01/17	0	0.00	3	57.40	57.40	-3	12,348	-0.02%
2022/01/14	4	57.53	53	56.89	58.20	-49	12,809	-0.38%
2022/01/13	6	57.77	4	57.95	57.90	2	12,982	0.02%
2022/01/12	4	57.20	0	0.00	57.00	4	13,150	0.03%
2022/01/11	6	58.62	7	58.76	58.30	-1	13,349	-0.01%
2022/01/10	2	58.60	2	58.60	58.10	0	13,970	0.00%
2022/01/07	1	59.80	0	0.00	58.80	1	14,396	0.01%
2022/01/06	5	60.58	5	60.68	60.00	0	15,431	0.00%
2022/01/05	3	60.60	3	61.10	60.40	0	16,468	0.00%
2022/01/04	1	60.40	5	60.76	60.60	-4	17,433	-0.02%
2022/01/03	2.1	59.25	6.7	59.64	60.00	-4.6	19,950	-0.02%
2021/12/30	4.2	60.51	0.3	60.50	60.40	3.9	20,752	0.02%
2021/12/29	6	61.40	7	61.66	61.10	-1	21,392	0.00%
2021/12/28	10	61.69	14	61.91	61.00	-4	22,378	-0.02%
2021/12/27	29.2	61.53	14	61.59	61.20	15.2	23,881	0.06%
2021/12/24	21.1	62.90	4	63.90	62.00	17.1	25,225	0.07%
2021/12/23	17.3	63.81	21	64.01	63.00	-3.8	25,739	-0.01%
2021/12/22	24.6	63.63	25	64.01	64.30	-0.4	25,689	0.00%
2021/12/21	27.3	63.68	97.2	62.23	63.70	-69.9	25,369	-0.28%
2021/12/20	15	61.28	11	61.94	60.40	4	24,862	0.02%
2021/12/17	78	61.51	125	61.57	60.80	-47	24,709	-0.19%	大賣/
2021/12/16	20	59.60	6	59.57	59.70	14	24,393	0.06%
2021/12/15	88	60.14	94	60.37	60.00	-6	24,326	-0.02%
2021/12/14	9.1	59.50	9	59.07	58.30	0.1	24,183	0.00%
2021/12/13	1	59.70	4	59.90	60.30	-3	24,095	-0.01%
2021/12/10	10.1	59.84	11	59.96	60.10	-0.9	24,122	0.00%
2021/12/09	6.1	60.34	10.3	60.40	60.40	-4.2	24,195	-0.02%
2021/12/08	25.3	60.94	25	60.97	60.60	0.2	24,358	0.00%
2021/12/07	1	58.90	20.4	58.84	59.30	-19.4	24,014	-0.08%
2021/12/06	11	58.20	2	58.90	57.50	9	23,920	0.04%
2021/12/03	6	56.10	6	56.30	56.20	0	23,755	0.00%
2021/12/02	9	56.07	17.2	56.26	56.40	-8.2	23,998	-0.03%
2021/12/01	0	0.00	33	54.74	55.00	-33	23,914	-0.14%
2021/11/30	9	53.92	8	54.25	53.90	1	24,170	0.00%
2021/11/29	27	52.64	4	52.30	52.50	23	24,393	0.09%
2021/11/26	5	52.64	1	54.30	52.00	4	24,668	0.02%
2021/11/25	7	54.50	13.3	54.56	54.20	-6.3	24,831	-0.03%
2021/11/24	2	54.50	7	54.69	55.00	-5	25,196	-0.02%
2021/11/23	6	53.08	21	53.13	52.90	-15	25,350	-0.06%
2021/11/22	0	52.90	4	53.75	53.30	-4	25,787	-0.02%
2021/11/19	4	52.43	0	0.00	52.30	4	26,379	0.02%
2021/11/18	2	52.45	12	53.31	53.50	-10	27,876	-0.04%
2021/11/17	14.1	53.17	1	53.40	53.10	13.1	27,980	0.05%
2021/11/16	6	54.75	16	54.92	54.80	-10	28,225	-0.04%
2021/11/15	7	54.24	2	54.10	54.20	5	28,822	0.02%
2021/11/12	13	55.06	2	54.85	54.70	11	29,155	0.04%
2021/11/11	24	56.71	18	56.64	54.60	6	29,109	0.02%
2021/11/10	14	56.97	7	57.43	56.80	7	29,053	0.02%
2021/11/09	30	56.07	14	55.84	56.50	16	29,003	0.06%
2021/11/08	0	54.00	9	54.89	55.20	-9	28,746	-0.03%
2021/11/05	17	53.11	2	53.10	53.60	15	28,800	0.05%
2021/11/04	25	54.52	17	53.26	53.10	8	28,843	0.03%
2021/11/03	16	54.57	25	54.62	53.90	-9	28,869	-0.03%
2021/11/02	2	52.70	8	52.94	52.70	-6	28,987	-0.02%
2021/11/01	7	52.56	2	52.35	52.10	5	28,983	0.02%
2021/10/29	6	52.00	26	52.10	52.60	-20	28,909	-0.07%
2021/10/28	18	51.24	7	52.11	51.30	11	28,915	0.04%
2021/10/27	8	51.80	4	51.65	51.70	4	29,021	0.01%
2021/10/26	41	52.41	10	52.13	53.20	31	29,449	0.11%
2021/10/25	24	53.13	74	52.34	53.20	-50	29,733	-0.17%
2021/10/22	29.2	53.52	25.1	52.37	52.00	4	29,803	0.01%
2021/10/21	61	56.70	13	56.46	55.80	48	29,602	0.16%
2021/10/20	13	56.52	20	56.96	56.00	-7	29,630	-0.02%
2021/10/19	19	56.97	35	56.94	56.50	-16	29,940	-0.05%
2021/10/18	62.1	56.20	31	56.46	56.60	31.1	30,269	0.10%
2021/10/15	71	60.25	110	60.57	60.50	-39	30,171	-0.13%	大賣/
2021/10/14	84.1	60.33	88	60.10	60.00	-4	30,170	-0.01%
2021/10/13	67	65.33	48	66.06	61.90	19	29,532	0.06%
2021/10/12	139.1	67.72	44	68.55	65.70	95.1	30,230	0.31%	大買/
2021/10/08	132.2	72.95	110.1	73.01	72.90	22.1	30,745	0.07%	大買/大賣/
2021/10/07	5	69.48	50	70.04	72.10	-45	29,252	-0.15%
2021/10/06	27	66.20	49	66.27	65.60	-22	29,263	-0.08%
2021/10/05	66	64.00	53	64.31	66.00	13	29,145	0.04%
2021/10/04	63	64.70	82.5	64.67	65.90	-19.5	28,809	-0.07%
2021/10/01	116	66.22	57	63.70	62.90	59	28,252	0.21%	大買/
2021/09/30	42	64.62	79.2	66.60	68.60	-37.2	27,943	-0.13%
2021/09/29	36	63.51	36	63.52	62.40	0	28,571	0.00%
2021/09/28	44	62.79	33.1	62.25	62.30	10.9	29,643	0.04%
2021/09/27	12.2	65.02	26	65.40	63.90	-13.8	31,156	-0.04%
2021/09/24	60	65.24	57	65.11	65.00	3	34,992	0.01%
2021/09/23	27	63.70	19	63.91	64.00	8	37,296	0.02%
2021/09/22	1	62.20	7	61.81	62.00	-6	39,665	-0.02%
2021/09/17	11	63.80	10	63.59	63.50	1	42,413	0.00%
2021/09/16	14	63.60	14	63.59	63.50	0	44,810	0.00%
2021/09/15	18	63.88	12	64.00	63.90	6	47,675	0.01%
2021/09/14	16	64.68	20.3	64.80	63.60	-4.3	49,222	-0.01%
2021/09/13	16.3	64.42	36.2	64.93	63.90	-19.9	52,959	-0.04%
2021/09/10	0	0.00	3	62.60	62.90	-3	53,114	-0.01%
2021/09/09	17	61.80	7	61.66	61.70	10	53,750	0.02%
2021/09/08	13	62.01	16.5	62.55	62.90	-3.5	54,643	-0.01%
2021/09/07	7.2	62.88	16.2	63.87	61.70	-9	55,285	-0.02%
2021/09/06	13.2	62.40	25	62.50	61.60	-11.8	55,658	-0.02%
2021/09/03	33.1	65.10	6.1	65.91	63.80	27	56,174	0.05%
2021/09/02	25.2	66.09	21.6	66.12	67.20	3.6	56,309	0.01%
2021/09/01	37.2	66.98	18.5	67.38	65.80	18.7	56,476	0.03%
2021/08/31	34.6	70.45	26.2	70.08	69.30	8.4	56,856	0.01%
2021/08/30	24	72.48	52.4	72.77	70.90	-28.4	57,079	-0.05%
2021/08/27	28.2	71.49	17	71.41	70.20	11.2	57,053	0.02%
2021/08/26	14.2	73.20	10.1	73.59	72.90	4.1	57,307	0.01%
2021/08/25	25.2	72.56	67.8	73.43	74.00	-42.6	58,239	-0.07%
2021/08/24	68.2	73.23	78.3	72.89	72.80	-10.1	58,124	-0.02%
2021/08/23	1	68.70	27.2	69.87	70.10	-26.2	57,448	-0.05%
2021/08/20	12.3	62.59	31.6	61.98	63.80	-19.4	58,353	-0.03%
2021/08/19	52	62.83	38.6	62.48	60.40	13.4	59,070	0.02%
2021/08/18	13	58.50	23	59.17	62.40	-10	59,461	-0.02%
2021/08/17	16	59.22	20	59.29	57.10	-4	60,462	-0.01%
2021/08/16	12	59.68	7	60.27	58.80	5	61,044	0.01%
2021/08/13	14.2	62.29	14	62.74	61.20	0.2	61,556	0.00%
2021/08/12	4	62.10	7	62.14	62.60	-3	62,214	0.00%
2021/08/11	23.3	61.36	19	61.84	61.20	4.3	62,923	0.01%
2021/08/10	20	62.90	20	63.90	62.30	0	62,981	0.00%
2021/08/09	31	63.30	2	64.55	63.00	29	63,482	0.05%
2021/08/06	17	65.99	26	66.58	64.20	-9	63,902	-0.01%
2021/08/05	5.1	63.18	1	63.80	63.10	4.1	63,763	0.01%
2021/08/04	2	64.00	12	64.57	64.00	-10	63,876	-0.02%
2021/08/03	33	64.50	23	64.24	63.90	10	64,567	0.02%
2021/08/02	20	62.89	20	64.02	64.50	0	65,142	0.00%
2021/07/30	57.2	66.47	9	65.62	62.60	48.2	65,383	0.07%
2021/07/29	20	63.98	34	65.16	67.20	-14	65,268	-0.02%
2021/07/28	21	62.10	29	62.94	62.30	-8	65,495	-0.01%
2021/07/27	24.2	64.28	18	64.13	62.00	6.2	65,896	0.01%
2021/07/26	10	66.67	15	67.02	64.10	-5	67,139	-0.01%
2021/07/23	25	66.40	28	67.13	67.00	-3	67,620	0.00%
2021/07/22	23	64.33	27	65.01	64.90	-4	67,897	-0.01%
2021/07/21	48	67.06	26	67.08	65.00	22	68,700	0.03%
2021/07/20	32	68.07	11	67.78	67.90	21	69,019	0.03%
2021/07/19	16.1	70.90	22	70.84	70.60	-5.9	69,684	-0.01%
2021/07/16	119	73.20	136	72.61	71.00	-17	70,256	-0.02%	大買/大賣/
2021/07/15	88.1	71.39	88.2	72.05	73.90	-0.1	69,495	0.00%
2021/07/14	100.1	67.82	71.2	67.21	67.20	28.9	69,104	0.04%
2021/07/13	70.1	69.22	66.3	68.92	69.50	3.8	68,429	0.01%
2021/07/12	29	73.33	68	73.75	71.80	-39	67,993	-0.06%
2021/07/09	48	73.77	61.1	71.97	72.10	-13.1	67,505	-0.02%
2021/07/08	55	76.04	40	76.64	76.00	15	67,084	0.02%
2021/07/07	81.6	76.36	51	76.48	75.60	30.6	66,212	0.05%
2021/07/06	106.2	78.93	102.1	78.20	77.00	4.1	65,280	0.01%	大買/大賣/
2021/07/05	114.8	79.63	106.1	78.75	78.00	8.7	64,163	0.01%	大買/大賣/
2021/07/02	96.5	86.65	111	88.28	84.50	-14.5	62,931	-0.02%	大賣/
2021/07/01	335.7	91.72	281	92.23	88.70	54.7	61,490	0.09%	大買/大賣/
2021/06/30	151	86.67	188.3	87.36	89.10	-37.3	57,706	-0.06%	大買/大賣/
2021/06/29	210.3	86.19	130.1	86.14	83.00	80.2	55,515	0.14%	大買/大賣/
2021/06/28	131.2	83.53	131.1	83.39	85.00	0.1	53,345	0.00%	大買/大賣/
2021/06/25	138	80.29	120	80.19	79.00	18	50,615	0.04%	大買/大賣/
2021/06/24	155	78.26	165	78.15	77.70	-10	48,291	-0.02%	大買/大賣/
2021/06/23	97	76.40	71	77.30	74.50	26	45,419	0.06%
2021/06/22	197	81.46	189	81.39	82.70	8	43,824	0.02%	大買/大賣/
2021/06/21	22	75.56	22	75.59	75.60	0	40,035	0.00%
2021/06/18	4	66.63	16	67.48	68.80	-12	39,777	-0.03%
2021/06/17	31	60.82	40.3	61.19	62.60	-9.3	39,449	-0.02%
2021/06/16	44	61.40	44	60.78	58.60	0	38,616	0.00%
2021/06/15	37	60.38	76	60.59	61.20	-39	37,964	-0.10%
2021/06/11	123	58.69	82	58.79	58.30	41	37,224	0.11%	大買/
2021/06/09	23.3	55.55	12	55.92	55.10	11.3	36,302	0.03%
2021/06/08	38	58.56	29	58.92	57.20	9	35,860	0.03%
2021/06/07	20	56.47	26	56.96	57.20	-6	35,212	-0.02%
2021/06/04	9	59.80	5	59.36	59.00	4	34,757	0.01%
2021/06/03	46	62.46	21	62.01	61.30	25	34,450	0.07%
2021/06/02	53	63.61	44.4	63.47	61.60	8.6	34,207	0.03%
2021/06/01	14.1	60.00	15	60.10	61.00	-1	32,922	0.00%
2021/05/31	38.4	61.42	38	61.10	59.80	0.4	32,520	0.00%
2021/05/28	77	60.12	68	59.95	60.40	9	31,635	0.03%
2021/05/27	52	59.16	42	58.87	58.30	10	30,551	0.03%
2021/05/26	62	58.25	53	58.14	57.10	9	29,473	0.03%
2021/05/25	66	56.07	59	55.99	57.50	7	28,382	0.02%
2021/05/24	14	53.41	28	55.16	55.90	-14	26,966	-0.05%
2021/05/21	17	48.90	22	48.98	50.90	-5	26,332	-0.02%
2021/05/20	28	49.36	15	49.12	46.35	13	25,730	0.05%
2021/05/19	65	50.06	75.5	50.41	51.10	-10.5	24,989	-0.04%
2021/05/18	17.5	46.55	13.4	47.47	47.65	4.2	24,375	0.02%
2021/05/17	12.4	44.59	21	43.65	43.35	-8.7	24,091	-0.04%
2021/05/14	37	49.02	16	49.11	47.45	21	23,447	0.09%
2021/05/13	14	52.89	47	52.76	52.70	-33	22,766	-0.14%
2021/05/12	7	60.73	2	58.50	58.50	5	22,337	0.02%
2021/05/11	27	66.57	32.1	66.39	65.00	-5.1	22,097	-0.02%
2021/05/10	40	67.60	20	67.84	67.80	20	21,344	0.09%
2021/05/07	26	63.01	35	64.17	64.80	-9	20,635	-0.04%
2021/05/06	13	63.68	35	64.05	62.90	-22	20,145	-0.11%
2021/05/05	47	63.36	44	63.07	61.90	3	19,705	0.02%
2021/05/04	47	67.88	27	66.97	63.20	20	18,995	0.11%
2021/05/03	113	73.75	83	74.13	70.20	30	18,251	0.16%	大買/
2021/04/29	32	67.84	38.4	68.67	70.20	-6.4	16,779	-0.04%
2021/04/28	40	70.86	76	69.98	68.00	-36	16,142	-0.22%
2021/04/27	147	70.77	85	69.60	69.00	62	15,420	0.40%	大買/
2021/04/26	24	65.34	103	65.93	67.90	-79	14,104	-0.56%	大賣/
2021/04/23	75	64.29	48	62.38	61.80	27	13,310	0.20%
2021/04/22	23	63.88	26	65.38	63.70	-3	12,385	-0.02%
2021/04/21	46	60.58	26	60.72	61.90	20	11,585	0.17%
2021/04/20	45	55.75	44	56.37	56.30	1	10,663	0.01%
2021/04/19	14	50.48	10	51.55	52.40	4	9,741	0.04%
2021/04/16	12	46.37	40	45.69	47.65	-28	9,682	-0.29%
2021/04/15	5	43.74	1	43.90	43.35	4	9,396	0.04%
2021/04/14	52	43.17	58	44.01	44.00	-6	9,501	-0.06%
2021/04/13	13	42.96	20	43.61	43.00	-7	9,410	-0.07%
2021/04/12	28	43.28	17	43.43	42.50	11	9,563	0.12%
2021/04/09	8	41.83	4	42.09	41.85	4	9,633	0.04%
2021/04/08	0	0.00	5	42.77	42.85	-5	9,609	-0.05%
2021/04/07	9	41.92	4	41.50	42.05	5	9,684	0.05%
2021/04/06	3	42.08	2	42.50	42.05	1	10,351	0.01%
2021/04/01	4	42.63	6	42.28	42.35	-2	10,740	-0.02%
2021/03/31	21	41.20	25.7	40.94	41.30	-4.7	10,602	-0.04%
2021/03/30	1	39.40	1	39.50	39.55	0	10,389	0.00%
2021/03/29	2	38.75	4	39.15	39.40	-2	10,483	-0.02%
2021/03/26	0	0.00	2	37.45	37.90	-2	11,037	-0.02%
2021/03/25	2	37.63	0	0.00	37.35	2	11,832	0.02%
2021/03/23	7	38.74	106	38.28	38.80	-99	12,204	-0.81%	大賣/
2021/03/22	25	39.56	36	39.51	39.00	-11	12,070	-0.09%
2021/03/19	101	37.71	118	38.23	37.70	-17	11,858	-0.14%	大買/大賣/
2021/03/18	13	38.24	1	38.10	38.00	12	11,738	0.10%
2021/03/17	102	37.01	0	0.00	37.65	102	11,566	0.88%	大買/鉅額交易
2021/03/16	2	37.35	2	37.38	37.30	0	11,595	0.00%
2021/03/15	15	37.13	28	37.52	37.75	-13	11,624	-0.11%
2021/03/12	1	36.40	1	36.70	36.70	0	11,686	0.00%
2021/03/11	0	0.00	1	36.40	36.40	-1	11,654	-0.01%
2021/03/10	8	36.38	3	36.67	36.50	5	11,607	0.04%
2021/03/09	2	35.75	6	36.54	36.70	-4	11,573	-0.03%
2021/03/08	16.5	36.22	8	36.81	35.50	8.5	11,480	0.07%
2021/03/05	22	35.88	17	35.85	36.00	5	11,213	0.04%
2021/03/04	0	0.00	2	35.58	35.85	-2	11,110	-0.02%
2021/03/03	0	0.00	1	34.70	34.70	-1	11,027	-0.01%
2021/03/02	6	34.55	1	34.15	33.60	5	11,075	0.05%
2021/02/24	1	35.20	0	0.00	34.55	1	11,196	0.01%
2021/02/23	0	0.00	1	35.65	35.10	-1	11,178	-0.01%
2021/02/22	1	35.05	0	0.00	35.15	1	11,115	0.01%
2021/02/19	1	34.35	5	35.25	35.15	-4	11,105	-0.04%
2021/02/18	2	35.48	47	35.58	35.25	-45	11,037	-0.41%
2021/02/17	0	0.00	3	33.07	33.15	-3	10,811	-0.03%
2021/02/04	0	0.00	3	32.40	32.45	-3	10,781	-0.03%
2021/02/03	1	32.90	11	32.76	32.55	-10	10,813	-0.09%
2021/02/02	9	32.86	0	0.00	33.00	9	10,856	0.08%
2021/02/01	10	31.70	0	0.00	32.05	10	10,888	0.09%
2021/01/29	4	32.11	9	31.56	31.25	-5	10,869	-0.05%
2021/01/28	13	32.63	2	32.48	32.40	11	10,763	0.10%
2021/01/27	4	33.61	3	33.22	33.05	1	10,715	0.01%
2021/01/26	1	34.15	1	33.65	33.60	0	10,666	0.00%
2021/01/25	1	34.60	0	0.00	34.30	1	10,635	0.01%
2021/01/22	7	33.46	2	34.33	34.35	5	10,595	0.05%
2021/01/21	1	34.25	1	33.55	33.50	0	10,546	0.00%
2021/01/20	4	34.34	10	34.13	33.50	-6	10,467	-0.06%
2021/01/19	1	34.85	6	35.01	35.25	-5	10,383	-0.05%
2021/01/18	2	33.95	2	34.43	34.70	0	10,359	0.00%
2021/01/15	34	35.05	2	35.30	34.95	32	10,260	0.31%
2021/01/14	2	36.85	5	37.12	36.70	-3	10,091	-0.03%
2021/01/13	1	36.60	2	35.90	36.00	-1	9,885	-0.01%
2021/01/12	4	36.66	3	37.13	35.55	1	9,816	0.01%
2021/01/11	1	37.65	14	37.76	37.40	-13	9,620	-0.14%
2021/01/08	0	0.00	2	35.70	35.80	-2	9,343	-0.02%
2021/01/07	3	35.15	6	34.79	34.80	-3	9,238	-0.03%
2021/01/06	3	37.20	1	36.90	35.75	2	9,102	0.02%
2021/01/05	13	37.35	3	37.70	37.15	10	8,961	0.11%
2021/01/04	17	36.92	18	36.97	36.70	-1	8,698	-0.01%
2020/12/31	4	36.94	1	37.65	36.90	3	8,539	0.04%
2020/12/30	1	36.35	5	36.59	36.95	-4	8,477	-0.05%
2020/12/29	11	38.40	12	38.11	36.90	-1	8,518	-0.01%
2020/12/28	32	37.27	132	37.12	37.15	-100	7,947	-1.26%	大賣/
2020/12/25	14	34.90	2	35.10	35.00	12	7,362	0.16%
2020/12/24	15	34.28	10	34.56	34.20	5	7,220	0.07%
2020/12/23	5	34.12	2	34.20	34.65	3	7,166	0.04%
2020/12/22	59	35.78	21	37.38	34.35	38	6,956	0.55%
2020/12/21	43	36.08	57	35.48	36.65	-14	6,260	-0.22%
2020/12/18	43	33.79	22	33.72	34.00	21	5,401	0.39%
2020/12/17	3	32.03	4	32.40	32.50	-1	4,813	-0.02%
2020/12/16	0	0.00	1	32.05	32.20	-1	4,752	-0.02%
2020/12/15	7	32.41	2	32.28	31.60	5	4,656	0.11%
2020/12/14	21	31.80	0	0.00	32.00	21	4,428	0.47%
2020/12/10	0	0.00	2	31.45	31.10	-2	4,297	-0.05%
2020/12/09	4	32.01	4	31.59	31.70	0	4,213	0.00%
2020/12/08	16	32.43	10	32.05	31.55	6	4,110	0.15%
2020/12/07	0	0.00	2	31.23	31.30	-2	3,815	-0.05%
2020/12/04	0	0.00	3	31.50	31.40	-3	3,785	-0.08%
2020/12/02	0	0.00	1	30.95	30.90	-1	3,783	-0.03%
2020/11/30	1	31.75	0	0.00	31.40	1	3,783	0.03%
2020/11/27	12	31.95	2	31.90	32.00	10	3,709	0.27%
2020/11/26	10	31.40	2	31.43	31.55	8	3,637	0.22%
2020/11/25	1	31.15	0	0.00	31.05	1	3,586	0.03%
2020/11/20	0	0.00	15	30.00	29.95	-15	3,366	-0.45%
2020/11/19	2	30.00	15	29.92	30.00	-13	3,364	-0.39%
2020/11/18	0	0.00	1	30.15	30.05	-1	3,337	-0.03%
2020/11/11	0	0.00	37	29.44	29.75	-37	3,267	-1.13%
2020/11/10	2	29.58	11	29.31	29.15	-9	3,240	-0.28%
2020/11/09	4	28.85	3	29.02	28.70	1	3,173	0.03%
2020/10/30	1	29.00	5	28.95	29.00	-4	3,194	-0.13%
2020/10/29	0	0.00	5	28.92	29.00	-5	3,176	-0.16%
2020/10/28	0	0.00	5	29.45	29.25	-5	3,157	-0.16%
2020/10/27	3	29.63	0	0.00	29.70	3	3,138	0.10%
2020/10/26	2	29.98	0	0.00	30.10	2	3,122	0.06%
2020/10/23	5	29.60	0	0.00	29.50	5	3,061	0.16%
2020/10/22	0	0.00	1	29.05	29.60	-1	3,070	-0.03%
2020/10/21	10	29.30	0	0.00	29.30	10	3,065	0.33%
2020/10/16	5	29.00	0	0.00	29.20	5	3,014	0.17%
2020/10/15	1	29.35	6	29.35	29.35	-5	2,959	-0.17%
2020/10/14	2	29.58	0	0.00	29.50	2	2,865	0.07%
2020/10/13	1	30.35	0	0.00	29.85	1	2,778	0.04%
2020/10/12	11	30.73	5	30.22	30.00	6	2,713	0.22%
2020/10/08	28	31.34	3	31.15	31.00	25	2,643	0.95%
2020/10/07	15	32.02	2	32.00	32.00	13	2,543	0.51%
2020/10/06	11	32.59	1	32.00	32.75	10	2,420	0.41%
2020/10/05	0	0.00	3	31.12	32.90	-3	2,163	-0.14%
2020/09/30	0	0.00	10	29.90	29.95	-10	1,906	-0.52%
2020/09/29	36	30.51	0	0.00	29.95	36	1,922	1.87%
2020/09/28	1	29.45	3	30.00	30.05	-2	1,914	-0.10%
2020/09/23	0	0.00	1	28.50	28.35	-1	1,842	-0.05%
2020/09/16	0	0.00	1	29.10	29.20	-1	2,019	-0.05%
2020/09/11	0	0.00	24	29.75	29.60	-24	2,106	-1.14%
2020/09/10	5	30.20	0	0.00	30.10	5	2,118	0.24%
2020/09/08	7	30.96	1	30.80	30.70	6	2,133	0.28%
2020/09/07	25	30.95	0	0.00	31.25	25	2,109	1.19%
2020/09/03	1	30.45	1	30.50	30.45	0	2,084	0.00%
2020/09/02	3	29.85	0	0.00	29.70	3	2,067	0.15%
2020/08/31	0	0.00	2	29.98	30.00	-2	2,144	-0.09%
2020/08/27	1	29.40	0	0.00	29.35	1	2,166	0.05%
2020/08/24	0	0.00	1	29.10	29.25	-1	2,178	-0.05%
2020/08/20	3	28.68	12	28.65	28.75	-9	2,191	-0.41%
2020/08/19	1	29.45	0	0.00	29.75	1	2,195	0.05%
2020/08/17	5	29.97	0	0.00	29.90	5	2,194	0.23%
2020/08/14	1	29.70	2	29.95	29.70	-1	2,191	-0.05%
2020/08/13	0	0.00	2	29.20	29.20	-2	2,179	-0.09%
2020/08/12	0	0.00	7	29.18	29.05	-7	2,193	-0.32%
2020/08/11	9	29.96	0	0.00	29.80	9	2,177	0.41%
2020/08/05	1	27.75	0	0.00	27.95	1	2,107	0.05%
2020/07/28	1	26.80	2	27.10	26.35	-1	2,246	-0.04%
2020/07/27	1	27.30	0	0.00	27.25	1	2,280	0.04%
2020/07/24	0	0.00	3	28.05	28.00	-3	2,311	-0.13%
2020/07/17	0	0.00	2	28.95	28.70	-2	2,418	-0.08%
2020/07/15	0	0.00	7	28.95	29.05	-7	2,550	-0.27%
2020/07/09	1	29.85	0	0.00	29.75	1	2,620	0.04%
2020/07/07	1	30.45	5	30.52	30.45	-4	2,586	-0.15%
2020/07/06	0	0.00	1	30.10	30.10	-1	2,550	-0.04%
2020/07/02	1	29.70	0	0.00	29.60	1	2,557	0.04%
2020/07/01	2	29.60	0	0.00	29.50	2	2,566	0.08%
2020/06/30	5	31.15	0	0.00	31.30	5	2,488	0.20%
2020/06/23	0	0.00	5	31.00	30.90	-5	2,395	-0.21%
2020/06/19	3	31.65	0	0.00	30.90	3	2,397	0.13%
2020/06/16	5	30.50	0	0.00	30.65	5	2,341	0.21%
2020/06/12	1	30.00	0	0.00	30.40	1	2,415	0.04%
2020/06/11	5	30.25	2	30.15	30.10	3	2,429	0.12%
2020/06/10	1	30.95	1	31.15	31.00	0	2,408	0.00%
2020/06/09	2	30.98	0	0.00	31.05	2	2,405	0.08%
2020/06/08	0	0.00	2	31.45	31.35	-2	2,366	-0.08%
2020/06/05	10	31.90	12	32.13	32.05	-2	2,369	-0.08%
2020/06/01	0	0.00	1	29.55	29.60	-1	2,295	-0.04%
2020/05/28	1	29.35	0	0.00	29.40	1	2,307	0.04%
2020/05/14	1	28.05	0	0.00	28.10	1	2,250	0.04%
2020/05/12	0	0.00	80	28.55	28.55	-80	2,290	-3.49%
2020/05/11	1	28.75	0	0.00	28.90	1	2,287	0.04%
2020/05/08	2	29.10	0	0.00	28.85	2	2,279	0.09%
2020/05/04	30	28.90	0	0.00	28.90	30	2,251	1.33%
2020/04/30	1	29.55	0	0.00	29.55	1	2,225	0.04%
2020/04/29	50	29.35	1	29.40	29.25	49	2,190	2.24%
2020/04/27	5	28.55	0	0.00	28.50	5	2,132	0.23%
2020/04/24	0	0.00	1	28.70	28.40	-1	2,097	-0.05%
2020/04/21	5	28.80	20	28.70	28.45	-15	2,010	-0.75%
2020/04/17	2	28.65	0	0.00	28.40	2	1,875	0.11%
2020/04/14	0	0.00	1	27.90	28.00	-1	1,789	-0.06%
2020/04/10	0	0.00	1	27.60	27.70	-1	1,777	-0.06%
2020/04/09	0	0.00	5	27.30	27.35	-5	1,772	-0.28%
2020/04/08	0	0.00	1	27.00	27.10	-1	1,755	-0.06%
2020/03/30	0	0.00	12	25.05	25.50	-12	1,674	-0.72%
2020/03/27	0	0.00	4	25.55	25.55	-4	1,672	-0.24%
2020/03/26	0	0.00	2	25.30	25.45	-2	1,650	-0.12%
2020/03/25	6	24.53	0	0.00	24.80	6	1,641	0.37%
2020/03/24	0	0.00	1	24.10	23.95	-1	1,621	-0.06%
2020/03/23	11	22.95	1	23.30	23.50	10	1,597	0.63%
2020/03/19	8	22.45	0	0.00	22.45	8	1,547	0.52%
2020/03/18	1	25.30	0	0.00	24.90	1	1,469	0.07%
2020/03/17	1	25.25	2	25.60	25.00	-1	1,440	-0.07%
2020/03/13	1	26.20	0	0.00	27.15	1	1,373	0.07%
2020/03/12	1	28.25	0	0.00	28.20	1	1,320	0.08%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/04	0	0.00	25	29.00	28.80	-25	1,213	-2.06%
2020/02/27	1	29.20	0	0.00	29.30	1	1,186	0.08%
2020/02/24	0	0.00	1	29.90	29.80	-1	1,160	-0.09%
2020/02/14	25	29.70	0	0.00	29.40	25	1,148	2.18%
2020/02/12	2	29.68	0	0.00	29.45	2	1,108	0.18%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/01/30	1	30.30	0	0.00	30.30	1	1,101	0.09%
2020/01/20	0	0.00	1	32.30	32.20	-1	1,090	-0.09%
2020/01/17	5	32.00	0	0.00	32.05	5	1,095	0.46%
2020/01/15	1	31.95	0	0.00	32.10	1	1,147	0.09%
2020/01/08	2	32.30	0	0.00	32.35	2	1,266	0.16%
2020/01/03	5	33.10	0	0.00	33.15	5	1,422	0.35%
2019/12/30	0	0.00	1	33.10	33.05	-1	1,506	-0.07%
2019/12/13	0	0.00	0.6	33.10	33.10	-0.6	1,782	-0.03%
2019/12/11	0	0.00	2	33.60	33.45	-2	1,783	-0.11%
2019/12/04	0	0.00	2	34.10	34.35	-2	1,886	-0.11%
2019/12/03	0	34.35	0	0.00	34.35	0	1,899	0.00%
2019/11/22	0	0.00	5	33.15	33.25	-5	2,146	-0.23%
2019/11/15	2	32.80	0	0.00	32.70	2	2,212	0.09%
2019/11/14	3	32.65	0	0.00	32.65	3	2,236	0.13%
2019/11/13	1	32.90	0	0.00	32.95	1	2,263	0.04%
2019/10/31	1	33.90	3	34.15	33.85	-2	2,417	-0.08%
2019/10/18	0	0.00	1	33.25	33.85	-1	3,136	-0.03%
2019/10/14	5	34.30	2	34.55	34.90	3	3,297	0.09%
2019/10/04	1	33.00	0	0.00	32.85	1	3,138	0.03%
2019/09/25	1	34.15	1	33.20	34.25	0	3,088	0.00%
2019/09/20	2	33.40	4	33.73	33.60	-2	3,021	-0.07%
2019/09/16	0	0.00	0.3	37.40	34.65	-0.3	2,979	-0.01%
2019/09/12	2	34.60	0	0.00	34.85	2	2,978	0.07%
2019/09/10	1	34.40	0	0.00	34.35	1	2,947	0.03%
2019/09/03	1	36.45	3	36.35	36.25	-2	2,792	-0.07%
2019/09/02	0	0.00	2	35.55	35.90	-2	2,702	-0.07%
2019/08/30	1	34.65	0	0.00	34.55	1	2,639	0.04%
2019/08/29	4	34.70	3	34.67	34.60	1	2,605	0.04%
2019/08/28	1	33.10	0	0.00	33.20	1	2,532	0.04%
2019/08/20	1	33.05	0	0.00	33.25	1	2,420	0.04%
2019/08/19	0	0.00	1	32.95	33.20	-1	2,389	-0.04%
2019/08/14	1	31.95	0	0.00	31.70	1	2,284	0.04%
2019/08/13	2	31.68	1	32.15	31.70	1	2,239	0.04%
2019/08/08	2	32.78	0	0.00	32.50	2	2,186	0.09%
2019/08/06	0	0.00	10	33.35	33.15	-10	2,128	-0.47%
2019/08/05	1	34.20	1	33.95	33.90	0	2,093	0.00%
2019/07/30	20	35.23	0	0.00	35.30	20	1,990	1.00%
2019/07/29	1	36.45	1	36.20	35.55	0	1,968	0.00%
2019/07/26	2	36.03	6	35.81	35.65	-4	1,925	-0.21%
2019/07/25	5	35.58	0.3	35.95	35.85	4.7	1,899	0.25%
2019/07/24	3	36.83	4.3	36.50	35.75	-1.3	1,811	-0.07%
2019/07/23	2	37.35	0	0.00	37.40	2	1,674	0.12%
2019/07/22	1.2	38.43	6	38.52	38.30	-4.8	1,520	-0.32%
2019/07/19	1.2	36.55	0	0.00	36.65	1.2	1,258	0.10%
2019/07/18	0	0.00	6	36.20	35.10	-6	1,151	-0.52%
2019/07/16	0.2	33.95	0	0.00	33.95	0.2	994	0.02%
2019/07/10	0	0.00	2	34.55	34.60	-2	961	-0.21%
2019/07/09	5	34.50	0	0.00	34.60	5	931	0.54%
2019/07/03	0	0.00	3	34.00	34.10	-3	896	-0.33%
2019/07/02	1	33.45	0	0.00	33.80	1	895	0.11%
2019/07/01	1	33.45	0	0.00	33.45	1	877	0.11%
2019/06/27	3	33.10	0	0.00	33.25	3	871	0.34%
2019/06/26	0	0.00	1	33.20	33.10	-1	867	-0.12%
2019/06/14	0	0.00	1	31.85	31.75	-1	835	-0.12%
2019/06/12	5	31.20	0	0.00	31.30	5	836	0.60%
2019/06/05	0	0.00	11	31.25	31.20	-11	864	-1.27%
2019/05/29	0	0.00	20	30.67	30.70	-20	895	-2.23%
2019/05/27	1	31.20	0	0.00	31.10	1	922	0.11%
2019/05/22	0	0.00	1	31.00	31.20	-1	963	-0.10%
2019/05/10	1	30.70	0	0.00	30.60	1	1,173	0.09%
2019/05/08	1	31.50	0	0.00	31.75	1	1,182	0.08%
2019/04/26	10	31.90	0	0.00	31.85	10	1,139	0.88%
2019/04/25	0	0.00	2	32.15	32.10	-2	1,142	-0.18%
2019/04/24	5	32.10	0	0.00	32.00	5	1,127	0.44%
2019/04/22	7	31.89	5	32.00	31.85	2	1,106	0.18%
2019/04/16	0	0.00	1	31.15	31.20	-1	1,106	-0.09%
2019/04/10	0	0.00	4	31.75	31.80	-4	1,096	-0.36%
2019/04/01	6	31.28	0	0.00	30.90	6	1,096	0.55%
2019/03/22	0.2	30.60	0	0.00	30.80	0.2	1,116	0.02%
2019/03/20	4	30.65	15	30.63	30.70	-11	1,121	-0.98%
2019/03/18	15	30.45	0	0.00	30.45	15	1,115	1.34%
2019/03/12	1	30.00	0	0.00	29.90	1	1,146	0.09%
2019/02/26	0	0.00	1	30.60	30.60	-1	1,304	-0.08%
2019/02/20	5	30.30	1	30.30	30.40	4	1,312	0.30%
2019/02/15	0	0.00	1	29.65	29.55	-1	1,335	-0.07%
2019/02/11	2	29.50	0	0.00	29.45	2	1,352	0.15%
2019/01/29	1	30.20	0	0.00	30.40	1	1,302	0.08%
2019/01/28	1	30.45	1	30.60	30.65	0	1,291	0.00%
2019/01/23	1	30.45	21	30.65	30.55	-20	1,484	-1.35%
2019/01/22	1	30.50	1	30.85	30.90	0	1,507	0.00%
2019/01/18	1	31.15	0	0.00	31.20	1	1,586	0.06%
2019/01/11	1	31.25	0	0.00	31.45	1	1,793	0.06%
2019/01/10	23	32.32	2	32.05	31.80	21	1,825	1.15%
2019/01/07	0	0.00	5	31.80	31.75	-5	2,264	-0.22%
2018/12/28	0	0.00	2	31.38	32.25	-2	2,672	-0.07%
2018/12/27	2	30.95	0	0.00	31.00	2	2,677	0.07%
2018/12/22	1	31.20	0	0.00	31.40	1	2,838	0.04%
2018/12/19	5	32.10	0	0.00	32.25	5	2,864	0.17%
2018/12/18	0	0.00	1	32.80	32.40	-1	2,876	-0.03%
2018/12/17	0	0.00	1	32.70	32.80	-1	2,886	-0.03%
2018/12/07	0	0.00	2	31.80	31.70	-2	2,845	-0.07%
2018/12/06	3	31.75	1	31.55	31.50	2	2,850	0.07%
2018/12/03	2	32.80	0	0.00	32.55	2	2,812	0.07%
2018/11/29	0	0.00	1	31.45	31.25	-1	2,754	-0.04%
2018/11/28	1	31.15	1	31.15	31.20	0	2,746	0.00%
2018/11/26	0	0.00	4	30.15	30.05	-4	2,729	-0.15%
2018/11/20	2	30.20	0	0.00	30.15	2	2,728	0.07%
2018/11/19	1	30.65	0	0.00	30.25	1	2,741	0.04%
2018/11/14	0	0.00	1	30.50	30.75	-1	2,736	-0.04%
2018/11/13	12	29.83	0	0.00	29.90	12	2,707	0.44%
2018/11/09	5	29.90	0	0.00	29.95	5	2,719	0.18%
2018/11/07	1	31.15	2	31.45	31.15	-1	2,754	-0.04%
2018/11/06	4	31.15	0	0.00	31.10	4	2,768	0.14%
2018/10/31	0	0.00	2	32.00	32.30	-2	2,700	-0.07%
2018/10/29	0	0.00	8	31.65	31.70	-8	2,740	-0.29%
2018/10/26	3	33.27	0	0.00	33.00	3	2,717	0.11%
2018/10/25	1	33.50	1	34.00	33.50	0	2,714	0.00%
2018/10/24	1	34.10	1	34.80	34.30	0	2,694	0.00%
2018/10/23	1	35.05	2	34.98	35.35	-1	2,699	-0.04%
2018/10/22	1	35.45	0	0.00	35.50	1	2,672	0.04%
2018/10/18	1	36.85	1	35.85	36.15	0	2,619	0.00%
2018/10/17	3	36.35	1	36.25	36.05	2	2,597	0.08%
2018/10/16	2	36.93	6	37.91	36.90	-4	2,524	-0.16%
2018/10/15	2	38.35	3	38.63	38.25	-1	2,375	-0.04%
2018/10/12	0	0.00	8	36.88	37.30	-8	2,132	-0.38%
2018/10/11	3	36.63	1	37.00	36.10	2	2,034	0.10%
2018/10/09	2	36.45	0	0.00	36.90	2	1,900	0.11%
2018/10/04	2	35.95	0	0.00	35.95	2	1,759	0.11%
2018/09/21	1	34.15	0	0.00	34.05	1	1,663	0.06%
2018/09/11	0	0.00	1	33.50	33.65	-1	1,641	-0.06%
2018/09/05	3	33.08	0	0.00	33.05	3	1,596	0.19%
2018/08/28	3	34.35	0	0.00	34.35	3	1,532	0.20%
2018/08/27	0	0.00	3	34.65	34.65	-3	1,527	-0.20%
2018/08/21	0	0.00	7	35.10	35.05	-7	1,446	-0.48%
2018/08/16	0	0.00	1	35.10	35.05	-1	1,415	-0.07%
2018/08/15	0	0.00	13	34.91	34.90	-13	1,377	-0.94%
2018/08/14	0	0.00	2	33.60	34.20	-2	1,315	-0.15%
2018/08/13	2	32.73	1	32.80	32.60	1	1,294	0.08%
2018/08/10	3	33.70	0	0.00	33.70	3	1,270	0.24%
2018/08/09	3	34.10	0	0.00	34.15	3	1,287	0.23%
2018/08/08	0	0.00	3	34.85	34.85	-3	1,284	-0.23%
2018/08/07	1	34.70	0	0.00	34.35	1	1,258	0.08%
2018/08/03	1	32.75	0	0.00	33.05	1	1,106	0.09%
2018/08/02	0	0.00	9	33.10	33.00	-9	1,106	-0.81%
2018/08/01	1	32.05	1	32.50	32.60	0	1,074	0.00%
2018/07/20	0	0.00	1	30.35	30.45	-1	991	-0.10%
2018/07/12	2	29.35	0	0.00	29.50	2	1,062	0.19%
2018/07/11	1	29.75	2	29.70	29.75	-1	1,058	-0.09%
2018/07/10	0	0.00	2	29.60	29.45	-2	1,067	-0.19%
2018/07/09	1	29.95	20	29.85	29.70	-19	1,039	-1.83%
2018/07/06	4	29.85	0	0.00	30.00	4	989	0.40%
2018/07/05	2	31.00	6	30.87	30.70	-4	953	-0.42%
2018/07/04	5	31.29	0	0.00	31.30	5	942	0.53%
2018/07/02	0	0.00	4	32.05	32.15	-4	965	-0.41%
2018/06/29	4	31.65	0	0.00	33.50	4	966	0.41%
2018/06/28	1	31.80	0	0.00	31.60	1	955	0.10%
2018/06/26	1	32.50	1	32.10	32.05	0	958	0.00%
2018/06/22	4	32.85	0	0.00	32.70	4	988	0.40%
2018/06/21	1	33.20	5	33.25	33.20	-4	992	-0.40%
2018/06/20	1	33.30	0	0.00	33.40	1	1,022	0.10%
2018/06/13	0	0.00	1	33.85	33.75	-1	1,083	-0.09%
2018/06/11	1	34.00	0	0.00	33.95	1	1,145	0.09%
2018/05/24	0	0.00	1	33.40	33.55	-1	1,385	-0.07%
2018/05/23	2	33.40	0	0.00	33.60	2	1,423	0.14%
2018/05/17	0	0.00	1	33.55	33.50	-1	1,523	-0.07%
2018/05/16	5	34.10	3	34.17	34.20	2	1,508	0.13%
2018/05/15	5	35.00	0	0.00	34.85	5	1,526	0.33%
2018/05/07	0	0.00	5	35.20	35.40	-5	1,797	-0.28%
2018/05/03	5	35.20	1	35.20	35.35	4	1,816	0.22%
2018/04/30	0	0.00	27	36.00	36.40	-27	1,834	-1.47%
2018/04/27	0	0.00	2	35.40	35.35	-2	1,799	-0.11%
2018/04/26	10	35.53	0	0.00	35.60	10	1,829	0.55%
2018/04/24	0	0.00	1	34.75	35.30	-1	1,810	-0.06%
2018/04/23	1	35.15	1	34.90	35.00	0	1,810	0.00%
2018/04/20	0	0.00	5	34.80	34.70	-5	1,834	-0.27%
2018/04/18	5	34.00	0	0.00	34.00	5	1,869	0.27%
2018/04/13	0	0.00	10	35.20	34.80	-10	2,126	-0.47%
2018/04/09	12	34.11	20	34.05	34.10	-8	2,237	-0.36%
2018/04/02	0	0.00	3	35.10	35.20	-3	2,266	-0.13%
2018/03/28	1	34.50	0	0.00	34.50	1	2,323	0.04%
2018/03/23	3	34.90	0	0.00	34.95	3	2,304	0.13%
2018/03/16	20	36.45	0	0.00	37.60	20	2,329	0.86%
2018/03/14	1	36.20	0	0.00	37.15	1	2,332	0.04%
2018/03/12	4	36.83	2	36.20	36.40	2	2,414	0.08%
2018/03/08	1	36.60	0	0.00	36.40	1	2,599	0.04%
2018/03/05	0	0.00	1	38.10	37.75	-1	2,827	-0.04%
2018/02/23	2	38.00	0	0.00	37.50	2	2,721	0.07%
2018/02/22	3	37.05	0	0.00	37.35	3	2,684	0.11%
2018/02/07	0	0.00	1	35.00	34.60	-1	2,574	-0.04%
2018/02/06	3	34.88	0	0.00	34.65	3	2,558	0.12%
2018/02/01	2	39.60	28	38.90	38.50	-26	2,464	-1.06%
2018/01/31	0	0.00	1	38.65	38.65	-1	2,352	-0.04%
2018/01/30	0	0.00	2	37.95	37.75	-2	2,309	-0.09%
2018/01/25	0	0.00	4	38.00	38.00	-4	2,302	-0.17%
2018/01/24	3	37.85	0	0.00	38.00	3	2,282	0.13%
2018/01/22	1	36.90	0	0.00	36.85	1	2,288	0.04%
2018/01/19	1	37.70	6	37.65	37.75	-5	2,289	-0.22%
2018/01/16	0	0.00	6	38.00	38.15	-6	2,372	-0.25%
2018/01/15	0	0.00	1	38.40	38.50	-1	2,338	-0.04%
2018/01/12	0	0.00	6	38.75	38.90	-6	2,387	-0.25%
2018/01/11	0	0.00	22	39.23	39.25	-22	2,347	-0.94%
2018/01/10	0	0.00	9	38.89	38.50	-9	2,240	-0.40%
2018/01/09	2	38.00	10	37.80	38.00	-8	2,120	-0.38%
2018/01/05	0	0.00	10	37.50	37.80	-10	2,108	-0.47%