裕民 (2606)-元大-土城永寧券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
61.0
漲跌
▼0.2
漲幅
-0.33%
成交量
4,036張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕民 (2606)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	60.90	61.00	-1	4,571	-0.02%
2024/11/21	1.1	60.22	15.1	61.30	61.20	-14	4,525	-0.31%
2024/11/20	0	0.00	4	61.00	60.20	-4	4,464	-0.09%
2024/11/19	2	60.00	2	60.45	60.70	0	4,392	0.00%
2024/11/15	2	60.90	2	60.50	60.50	0	4,235	0.00%
2024/11/14	2	60.50	3.6	60.31	60.50	-1.6	4,141	-0.04%
2024/11/13	2	59.60	2.2	59.80	59.50	-0.2	4,025	0.00%
2024/11/12	2	58.60	8.1	59.06	58.70	-6.1	3,924	-0.15%
2024/11/11	0	0.00	6.6	58.85	58.90	-6.6	3,858	-0.17%
2024/11/06	0	0.00	0.1	57.16	57.00	-0.1	3,740	0.00%
2024/11/05	0.1	56.40	1	56.80	56.70	-1	3,759	-0.03%
2024/11/04	0	0.00	1.3	56.43	56.50	-1.3	3,748	-0.03%
2024/10/30	1	55.80	6.2	55.95	55.70	-5.2	3,758	-0.14%
2024/10/29	0	0.00	1	54.80	54.60	-1	3,755	-0.03%
2024/10/28	1.1	55.49	0	0.00	55.20	1.1	3,766	0.03%
2024/10/25	0	0.00	3	55.03	55.40	-3	3,785	-0.08%
2024/10/22	0	0.00	1	54.80	55.10	-1	3,768	-0.03%
2024/10/21	0	0.00	6	55.35	55.30	-6	3,812	-0.16%
2024/10/18	0	0.00	3	54.17	54.30	-3	3,893	-0.08%
2024/10/17	0	0.00	1	54.60	54.60	-1	3,913	-0.03%
2024/10/16	1	54.50	0	0.00	54.90	1	3,953	0.03%
2024/10/15	0	0.00	0.1	55.00	54.50	-0.1	3,994	0.00%
2024/10/14	0	0.00	0.1	54.50	54.50	-0.1	4,058	0.00%
2024/10/11	0.1	54.20	2	54.30	54.10	-1.9	4,130	-0.05%
2024/10/09	7.4	53.94	2	54.45	53.80	5.4	4,183	0.13%
2024/10/08	2	55.60	0.2	55.90	55.60	1.9	4,231	0.04%
2024/10/07	0	0.00	0	55.00	55.30	0	4,281	0.00%
2024/10/04	1.2	55.39	1	56.00	55.80	0.2	4,460	0.00%
2024/10/01	7.2	56.10	14	56.70	56.60	-6.8	4,451	-0.15%
2024/09/30	3	56.43	6.6	56.64	55.80	-3.6	4,477	-0.08%
2024/09/27	4	55.85	27.3	55.66	55.60	-23.3	4,435	-0.52%
2024/09/26	0.1	53.40	14	53.73	53.40	-14	4,461	-0.31%
2024/09/25	0	0.00	11	53.42	53.80	-11	4,462	-0.25%
2024/09/24	26	53.12	12	53.06	52.80	14	4,460	0.31%
2024/09/23	1	52.20	0	0.00	52.50	1	4,637	0.02%
2024/09/10	1	50.40	0	0.00	50.20	1	5,391	0.02%
2024/09/09	1	51.10	0	0.00	51.50	1	5,594	0.02%
2024/09/03	1	53.10	0	0.00	53.10	1	6,580	0.02%
2024/09/02	2	53.80	0	0.00	53.50	2	6,735	0.03%
2024/08/30	0	0.00	3	54.60	54.70	-3	6,905	-0.04%
2024/08/28	2	53.30	0	0.00	53.30	2	7,000	0.03%
2024/08/27	0	0.00	1	53.40	53.50	-1	7,189	-0.01%
2024/08/26	1	54.30	13	54.09	54.00	-12	7,271	-0.17%
2024/08/23	1	52.60	0	0.00	53.00	1	7,447	0.01%
2024/08/22	0	0.00	2	53.10	52.90	-2	7,732	-0.03%
2024/08/21	2	52.65	0	0.00	52.80	2	7,845	0.03%
2024/08/20	0	0.00	2	53.40	52.80	-2	7,890	-0.03%
2024/08/16	5	53.40	2	53.05	52.90	3	8,082	0.04%
2024/08/15	4	52.95	0	0.00	52.50	4	8,136	0.05%
2024/08/14	1	52.70	1	53.10	52.80	0	8,210	0.00%
2024/08/13	94	52.00	0	0.00	52.00	94	8,464	1.11%
2024/08/09	1	52.30	18	52.97	52.50	-17	8,975	-0.19%
2024/08/08	4	51.30	0	0.00	51.20	4	9,506	0.04%
2024/08/07	0	0.00	0.1	51.20	52.00	-0.1	10,676	0.00%
2024/08/06	0	0.00	4	48.08	48.80	-4	11,621	-0.03%
2024/08/05	13.1	49.14	7	48.50	47.95	6.1	12,064	0.05%
2024/08/01	0	0.00	15	52.76	53.20	-15	13,519	-0.11%
2024/07/31	1	52.00	1	51.50	51.60	0	13,531	0.00%
2024/07/30	1	51.50	2	51.00	51.60	-1	13,587	-0.01%
2024/07/29	0	0.00	5	50.80	50.50	-5	13,586	-0.04%
2024/07/23	8	51.68	20	51.10	51.50	-12	13,725	-0.09%
2024/07/22	14	50.00	1	50.20	50.70	13	13,775	0.09%
2024/07/19	6	51.07	7	50.79	50.80	-1	13,749	-0.01%
2024/07/18	0	0.00	2.1	52.53	52.50	-2.1	13,753	-0.02%
2024/07/17	3	52.60	3	52.64	52.60	0	13,778	0.00%
2024/07/16	2	52.60	0	0.00	52.60	2	13,919	0.01%
2024/07/15	4	52.60	2	53.00	52.50	2	14,106	0.01%
2024/07/12	24.1	53.28	0	0.00	53.20	24.1	14,080	0.17%
2024/07/11	3	54.30	9	54.20	54.00	-6	14,058	-0.04%
2024/07/10	22.1	53.44	1	53.30	53.10	21.1	14,057	0.15%
2024/07/09	14.1	54.08	0	0.00	53.80	14.1	14,103	0.10%
2024/07/08	29.9	54.87	5	55.66	54.80	24.9	14,146	0.18%
2024/07/05	11.1	57.21	1	57.50	57.00	10.1	14,004	0.07%
2024/07/04	4.6	59.06	0.1	59.30	59.00	4.4	13,885	0.03%
2024/07/03	3	60.87	15	60.97	60.90	-12	13,838	-0.09%
2024/07/02	1.1	59.30	31.2	58.55	59.50	-30.1	13,551	-0.22%
2024/07/01	2	56.60	0.1	56.50	56.50	1.9	13,238	0.01%
2024/06/28	2	56.05	2	56.40	55.80	0	13,180	0.00%
2024/06/27	9.2	54.84	2	55.50	55.50	7.2	13,138	0.05%
2024/06/26	2	58.70	2	58.71	58.10	0	12,927	0.00%
2024/06/25	0	0.00	10	58.72	58.70	-10	12,829	-0.08%
2024/06/24	0.1	56.30	0	0.00	56.80	0.1	12,680	0.00%
2024/06/21	11.1	56.80	1.1	57.10	56.20	10	12,668	0.08%
2024/06/19	12.8	55.65	0	0.00	55.60	12.8	12,606	0.10%
2024/06/18	1.1	55.52	1	56.00	56.00	0.1	12,574	0.00%
2024/06/17	1	55.60	2	55.80	55.80	-1	12,620	-0.01%
2024/06/14	2	56.30	3.1	56.68	56.30	-1.1	12,708	-0.01%
2024/06/13	11	56.29	2	56.05	55.20	9	12,528	0.07%
2024/06/12	7.2	56.82	11	56.09	55.70	-3.8	12,391	-0.03%
2024/06/11	18.3	60.84	2	60.50	59.10	16.3	12,132	0.13%
2024/06/07	2	61.80	23	61.23	61.30	-21	11,895	-0.18%
2024/06/06	9	60.43	12.1	60.30	60.50	-3.1	11,796	-0.03%
2024/06/05	0	0.00	5.1	59.90	59.80	-5.1	11,822	-0.04%
2024/06/04	11.1	58.35	1	58.20	58.20	10.1	11,751	0.09%
2024/06/03	1	59.50	1	59.20	59.40	0	11,792	0.00%
2024/05/31	11	60.00	10.1	60.60	58.80	0.9	11,823	0.01%
2024/05/30	5	59.32	2	59.95	59.00	3	11,768	0.03%
2024/05/29	13	59.68	11	60.91	59.50	2	11,788	0.02%
2024/05/28	7	61.00	8	60.40	60.70	-1	11,603	-0.01%
2024/05/27	0	0.00	38	58.18	58.70	-38	11,599	-0.33%
2024/05/24	2	57.80	1	57.40	57.60	1	11,600	0.01%
2024/05/23	5.1	56.94	0	0.00	57.10	5.1	11,725	0.04%
2024/05/22	0	0.00	3	58.23	58.30	-3	11,753	-0.03%
2024/05/21	2	57.70	2.2	57.79	57.30	-0.2	11,899	0.00%
2024/05/20	0	0.00	1	58.70	57.90	-1	12,095	-0.01%
2024/05/17	10.9	58.48	44	59.26	57.80	-33.1	12,288	-0.27%
2024/05/16	40	60.90	8	59.70	60.90	32	12,071	0.27%
2024/05/15	23	58.93	28.3	59.84	58.50	-5.3	11,826	-0.04%
2024/05/14	40	60.94	40	60.88	60.70	0	11,626	0.00%
2024/05/13	129.3	63.12	120	61.09	60.20	9.3	11,073	0.08%	大買/大賣/
2024/05/10	52	59.29	37	60.67	61.30	15	9,899	0.15%
2024/05/09	17	58.86	24	59.61	59.00	-7	8,897	-0.08%
2024/05/08	55	59.55	28	61.97	57.10	27	8,408	0.32%
2024/05/07	21	57.27	35.3	57.58	57.60	-14.3	7,191	-0.20%
2024/05/06	15.3	55.80	11	55.14	54.80	4.3	6,882	0.06%
2024/05/03	1.2	55.25	1	55.20	54.80	0.2	6,818	0.00%
2024/05/02	0.1	54.40	0	0.00	54.30	0.1	6,768	0.00%
2024/04/30	2	54.60	1	55.80	54.20	1	6,801	0.01%
2024/04/29	0	0.00	1	56.30	55.80	-1	6,749	-0.01%
2024/04/26	1	54.60	4	55.55	55.50	-3	6,702	-0.04%
2024/04/25	6	54.10	3	54.20	54.00	3	6,710	0.04%
2024/04/24	4	53.30	4	54.08	54.00	0	6,739	0.00%
2024/04/23	1	54.60	0	0.00	54.60	1	6,706	0.01%
2024/04/22	8	56.14	2.1	56.50	54.80	5.9	6,731	0.09%
2024/04/19	23.1	55.73	24	56.25	55.30	-0.9	6,561	-0.01%
2024/04/18	0	0.00	0.4	54.20	53.70	-0.4	6,348	-0.01%
2024/04/17	2	53.80	2	54.50	53.70	0	6,380	0.00%
2024/04/16	2	55.00	4	54.90	54.60	-2	6,422	-0.03%
2024/04/15	4	56.38	3	56.13	56.40	1	6,546	0.02%
2024/04/12	1	54.70	5	55.70	55.90	-4	6,550	-0.06%
2024/04/11	1	55.10	1	54.80	54.60	0	6,718	0.00%
2024/04/10	0	0.00	1	54.10	54.20	-1	7,046	-0.01%
2024/04/09	3	54.80	1.2	54.60	54.40	1.8	7,181	0.03%
2024/04/08	0.2	52.50	1.5	52.53	52.70	-1.3	7,259	-0.02%
2024/04/02	1.1	52.83	3	53.40	52.90	-2	7,370	-0.03%
2024/04/01	1	53.40	2	53.25	53.50	-1	7,526	-0.01%
2024/03/29	4.1	52.95	0	0.00	53.00	4.1	7,746	0.05%
2024/03/28	2	53.80	5	53.96	53.80	-3	8,018	-0.04%
2024/03/26	5.1	53.34	0	0.00	53.10	5.1	8,697	0.06%
2024/03/25	0	0.00	0.1	54.50	54.30	-0.1	8,908	0.00%
2024/03/22	15.5	53.42	10	53.80	54.30	5.5	9,212	0.06%
2024/03/21	0.1	54.50	0	0.00	54.20	0.1	9,782	0.00%
2024/03/20	7	54.99	1	55.60	55.00	6	9,962	0.06%
2024/03/19	2	54.80	29.1	55.81	56.00	-27.1	10,054	-0.27%
2024/03/18	0.1	52.40	1	53.30	53.90	-0.9	10,106	-0.01%
2024/03/15	0.2	52.65	0	0.00	52.50	0.2	10,195	0.00%
2024/03/14	0.6	54.31	1	54.10	53.80	-0.4	10,348	0.00%
2024/03/13	19.2	54.42	2	54.20	54.20	17.2	10,633	0.16%
2024/03/12	24.1	55.55	36	55.70	55.50	-11.9	10,958	-0.11%
2024/03/11	1	55.90	8	56.07	56.40	-7	11,508	-0.06%
2024/03/08	13	54.45	2	53.95	54.30	11	13,559	0.08%
2024/03/07	6.1	53.72	2	53.70	53.40	4.1	14,347	0.03%
2024/03/06	6.1	54.68	5	54.28	54.40	1.1	15,023	0.01%
2024/03/05	16	55.37	12.8	55.08	55.00	3.2	15,174	0.02%
2024/03/04	1	54.50	13	54.71	55.70	-12	15,190	-0.08%
2024/03/01	2	54.85	2	54.50	54.60	0	15,774	0.00%
2024/02/29	16	55.36	11	55.62	55.60	5	15,998	0.03%
2024/02/27	1	53.70	2	53.70	53.60	-1	15,795	-0.01%
2024/02/26	0	0.00	51	54.52	54.80	-51	15,766	-0.32%
2024/02/23	0	0.00	6	53.55	53.60	-6	15,632	-0.04%
2024/02/22	10	53.24	15	53.23	52.70	-5	15,529	-0.03%
2024/02/21	10	53.90	4	54.00	53.30	6	15,338	0.04%
2024/02/20	6	52.22	22	52.34	53.40	-16	15,142	-0.11%
2024/02/19	1	50.20	5	49.68	50.20	-4	14,915	-0.03%
2024/02/16	0	0.00	1	49.09	49.10	-1	14,891	-0.01%
2024/02/15	2	48.65	3	48.53	49.25	-1	14,956	-0.01%
2024/02/05	8	47.15	4	47.03	47.10	4	14,909	0.03%
2024/02/02	2	47.80	1	47.80	47.90	1	14,928	0.01%
2024/02/01	0	0.00	2	48.55	48.60	-2	14,934	-0.01%
2024/01/31	4	47.85	0	0.00	47.80	4	14,950	0.03%
2024/01/30	5	48.51	4	48.94	48.50	1	14,941	0.01%
2024/01/29	2	49.13	2	48.90	49.30	0	14,969	0.00%
2024/01/26	3	48.40	4	48.45	48.20	-1	15,072	-0.01%
2024/01/25	1	48.25	0	0.00	48.60	1	15,132	0.01%
2024/01/24	6	48.93	0	0.00	48.45	6	15,121	0.04%
2024/01/23	1	48.91	2	48.73	48.65	-1	15,088	-0.01%
2024/01/22	1	48.45	0	0.00	48.40	1	15,122	0.01%
2024/01/19	1	48.30	1	48.25	48.30	0	15,095	0.00%
2024/01/18	1	48.55	1	48.16	48.65	0	15,094	0.00%
2024/01/17	4	47.80	2	48.13	47.80	2	15,068	0.01%
2024/01/16	12.5	48.67	0	0.00	48.45	12.5	15,033	0.08%
2024/01/15	2	50.10	1	50.30	50.00	1	15,039	0.01%
2024/01/12	5	50.10	0	50.30	50.00	5	15,155	0.03%
2024/01/11	2	50.50	0	49.80	49.70	2	15,349	0.01%
2024/01/10	1	50.40	1	50.30	50.30	0	15,379	0.00%
2024/01/09	7	51.83	2	51.90	51.70	5	15,301	0.03%
2024/01/08	10	53.70	1	53.90	53.70	9	15,130	0.06%
2024/01/05	12	54.56	10	54.66	54.90	2	15,025	0.01%
2024/01/04	17	54.04	10	54.36	54.40	7	14,758	0.05%
2024/01/03	5	52.74	1	52.70	52.80	4	14,465	0.03%
2024/01/02	9	52.86	13	53.50	52.60	-4	14,470	-0.03%
2023/12/28	1	52.50	1	51.80	51.80	0	14,388	0.00%
2023/12/27	3	52.77	25	53.21	52.80	-22	14,386	-0.15%
2023/12/26	16	51.94	16	52.33	52.60	0	14,313	0.00%
2023/12/25	11	50.90	3	51.17	50.40	8	14,156	0.06%
2023/12/22	5	54.10	3	54.26	53.70	2	14,014	0.01%
2023/12/21	47	53.57	47	53.44	53.60	0	13,779	0.00%
2023/12/20	3	52.10	14	52.25	52.10	-11	13,365	-0.08%
2023/12/19	13	52.53	1	53.20	51.60	12	13,198	0.09%
2023/12/18	7	53.40	18.1	53.22	53.00	-11.1	13,098	-0.08%
2023/12/15	2	51.60	3	52.13	51.60	-1	12,775	-0.01%
2023/12/14	12.4	51.79	4	51.65	51.70	8.4	12,793	0.07%
2023/12/13	10	53.53	9.1	53.63	52.70	0.9	12,866	0.01%
2023/12/12	1	52.40	3	52.90	52.60	-2	13,404	-0.01%
2023/12/11	10.3	52.23	5.4	52.45	52.50	4.9	13,526	0.04%
2023/12/08	18.1	53.21	4.8	53.79	53.20	13.3	13,354	0.10%
2023/12/07	9.6	53.47	3.5	53.42	53.10	6.1	13,060	0.05%
2023/12/06	27.4	54.85	11	55.01	54.70	16.4	12,717	0.13%
2023/12/05	69.5	58.56	55	58.21	57.00	14.5	12,129	0.12%
2023/12/04	32.3	54.46	83.5	55.73	56.90	-51.2	9,925	-0.52%
2023/12/01	20.3	50.99	60.2	51.33	51.80	-39.9	9,065	-0.44%
2023/11/30	4.1	49.17	3	48.73	48.35	1.1	8,376	0.01%
2023/11/29	4	48.05	3	48.13	47.90	1	8,206	0.01%
2023/11/28	38.5	49.69	30	49.50	48.55	8.5	8,083	0.10%
2023/11/27	1.5	48.07	9.3	48.26	47.80	-7.8	7,400	-0.11%
2023/11/24	2	45.38	8	45.81	45.90	-6	7,117	-0.08%
2023/11/23	2	44.98	1	45.40	44.85	1	7,084	0.01%
2023/11/22	5	44.81	3.1	45.00	45.20	2	7,048	0.03%
2023/11/20	2	45.18	0.6	45.05	45.00	1.5	7,150	0.02%
2023/11/17	6.5	45.78	9	45.96	45.70	-2.5	7,258	-0.03%
2023/11/16	2	44.78	1.1	44.94	45.05	0.9	7,488	0.01%
2023/11/15	16.1	44.47	18.1	44.46	44.70	-2	7,968	-0.03%
2023/11/14	10	45.12	4	45.30	44.30	6	8,634	0.07%
2023/11/13	2	45.15	2	45.53	44.85	0	8,659	0.00%
2023/11/10	8.1	46.00	5	46.56	45.00	3.1	8,629	0.04%
2023/11/09	8.1	46.47	14	46.69	46.20	-5.9	8,576	-0.07%
2023/11/08	5	47.30	1	47.35	47.30	4	8,651	0.05%
2023/11/07	6	47.18	0	0.00	47.20	6	8,679	0.07%
2023/11/06	0	0.00	1	47.45	47.50	-1	8,756	-0.01%
2023/11/03	0.1	47.10	2.1	47.29	47.20	-2	8,722	-0.02%
2023/11/02	0	0.00	5	45.19	45.95	-5	8,607	-0.06%
2023/11/01	0	0.00	1	44.15	44.05	-1	8,576	-0.01%
2023/10/31	1	44.40	0	0.00	44.30	1	8,586	0.01%
2023/10/30	2.1	43.40	3.1	44.07	44.60	-1	8,603	-0.01%
2023/10/27	1	43.10	3.1	44.05	44.15	-2.1	8,584	-0.02%
2023/10/26	5.1	43.74	4	44.00	43.60	1.1	8,624	0.01%
2023/10/25	0	0.00	0.1	45.00	44.75	-0.1	8,709	0.00%
2023/10/24	4.1	44.82	1.2	45.08	45.10	2.9	8,780	0.03%
2023/10/23	3	45.37	5	45.70	45.20	-2	8,736	-0.02%
2023/10/20	10	46.82	6	47.03	46.90	4	8,654	0.05%
2023/10/19	13	48.88	33.2	48.12	48.70	-20.2	8,620	-0.23%
2023/10/18	13	46.85	4	46.96	46.20	9	8,414	0.11%
2023/10/17	3	46.20	1	46.40	46.20	2	8,324	0.02%
2023/10/16	3	46.33	0	0.00	46.10	3	8,348	0.04%
2023/10/13	12.2	46.67	9	46.93	46.15	3.2	8,373	0.04%
2023/10/12	6	45.92	5	46.30	46.75	1	8,350	0.01%
2023/10/11	2.1	47.00	3	46.68	46.35	-0.9	8,339	-0.01%
2023/10/06	5	47.12	19	46.72	47.35	-14	8,251	-0.17%
2023/10/05	1	46.05	1	45.90	45.45	0	8,169	0.00%
2023/10/04	3	45.62	2	45.40	45.40	1	8,133	0.01%
2023/10/03	5	46.37	0	46.25	45.80	5	8,093	0.06%
2023/10/02	5	47.02	2	46.85	46.80	3	8,043	0.04%
2023/09/28	0	48.10	0	0.00	47.85	0	8,094	0.00%
2023/09/27	5	48.71	9	48.98	48.30	-4	8,137	-0.05%
2023/09/26	1	47.90	1	48.20	47.80	0	8,036	0.00%
2023/09/25	3	48.25	3	48.25	48.40	0	8,079	0.00%
2023/09/22	27.1	48.82	3	48.63	48.30	24.1	8,089	0.30%
2023/09/21	12	49.65	13	49.88	49.45	-1	8,031	-0.01%
2023/09/20	11	50.49	4	50.08	49.75	7	7,883	0.09%
2023/09/19	17	50.61	5	50.40	50.20	12	7,605	0.16%
2023/09/18	14	50.30	13	50.35	50.70	1	7,397	0.01%
2023/09/15	23	49.84	51	49.89	50.00	-28	7,169	-0.39%
2023/09/14	8	45.98	42	46.44	46.90	-34	6,451	-0.53%
2023/09/13	20.1	44.07	2	44.48	44.65	18.1	6,258	0.29%
2023/09/12	1	44.70	1	45.15	44.65	0	6,246	0.00%
2023/09/11	8	45.10	4	44.78	44.70	4	6,246	0.06%
2023/09/08	22	46.10	15	46.44	45.75	7	6,222	0.11%
2023/09/07	5.1	45.25	0	0.00	45.05	5.1	6,162	0.08%
2023/09/06	2	46.05	0	46.15	45.65	2	6,172	0.03%
2023/09/05	15.1	46.90	7	47.09	46.45	8.1	6,160	0.13%
2023/09/04	0.1	46.65	10	46.14	46.65	-10	6,133	-0.16%
2023/09/01	1	44.90	1	45.15	44.90	0	6,076	0.00%
2023/08/31	5	45.62	0	0.00	45.45	5	6,100	0.08%
2023/08/30	7	45.85	16	46.06	46.00	-9	6,102	-0.15%
2023/08/29	7	45.11	8	45.66	45.50	-1	6,101	-0.02%
2023/08/28	1.1	44.56	1	44.90	44.80	0.1	6,111	0.00%
2023/08/25	27.1	45.54	19	45.34	45.10	8	6,142	0.13%
2023/08/24	16	45.80	14	45.91	45.75	2	6,107	0.03%
2023/08/23	22	46.83	9	46.89	46.65	13	6,043	0.22%
2023/08/22	25.7	45.49	63	46.97	47.40	-37.3	6,039	-0.62%
2023/08/21	67.1	46.42	14	46.68	46.30	53.1	5,782	0.92%
2023/08/18	9	46.99	62	48.48	49.05	-53	5,297	-1.00%
2023/08/17	3.1	43.70	13	43.78	44.60	-9.9	4,597	-0.22%
2023/08/16	3	42.28	2	42.58	42.10	1	4,482	0.02%
2023/08/15	1	42.45	3	42.53	42.60	-2	4,471	-0.04%
2023/08/14	21	42.37	5	42.10	42.00	16	4,461	0.36%
2023/08/11	9	44.01	12	44.20	44.30	-3	4,362	-0.07%
2023/08/10	3	43.83	7	43.99	43.75	-4	4,310	-0.09%
2023/08/09	4	43.00	0	0.00	42.80	4	4,249	0.09%
2023/08/08	1	43.25	2	43.58	43.55	-1	4,268	-0.02%
2023/08/07	3	42.98	2	43.23	43.15	1	4,308	0.02%
2023/08/02	10	43.93	4	43.74	43.50	6	4,360	0.14%
2023/08/01	1	43.25	15.1	43.19	43.45	-14.1	4,340	-0.32%
2023/07/31	21	42.85	0	0.00	42.50	21	4,403	0.48%
2023/07/28	7	44.80	9.2	44.88	44.05	-2.2	4,374	-0.05%
2023/07/27	5	42.98	119	42.96	43.20	-114	4,271	-2.67%	大賣/鉅額交易
2023/07/26	1	41.45	4	41.15	41.25	-3	4,253	-0.07%
2023/07/25	2	41.15	1	41.15	41.25	1	4,314	0.02%
2023/07/24	59	41.22	3	41.88	40.85	56	4,345	1.29%
2023/07/21	7	43.00	0	0.00	42.80	7	4,336	0.16%
2023/07/20	0	0.00	3	43.30	43.50	-3	4,351	-0.07%
2023/07/19	5	43.14	0	0.00	42.80	5	4,354	0.11%
2023/07/18	3	42.88	2	43.13	43.00	1	4,369	0.02%
2023/07/17	7	43.24	2	43.30	43.40	5	4,338	0.12%
2023/07/14	3	43.50	9	43.73	43.80	-6	4,340	-0.14%
2023/07/13	2.2	43.16	52	42.65	42.70	-49.8	4,333	-1.15%
2023/07/12	75	42.60	8	42.82	42.95	67	4,357	1.54%
2023/07/10	27	43.74	0	0.00	43.50	27	4,397	0.61%
2023/07/07	1	44.85	51	45.05	45.00	-50	4,376	-1.14%
2023/07/06	61	46.18	80	45.63	45.30	-19	4,363	-0.44%
2023/07/05	11.1	49.56	30.3	49.63	49.75	-19.2	4,279	-0.45%
2023/07/04	20	49.08	6	49.17	49.30	14	4,326	0.32%
2023/07/03	10	48.60	13.3	48.58	48.50	-3.3	4,524	-0.07%
2023/06/30	53	47.40	6	47.79	47.30	47	4,536	1.04%
2023/06/29	57.1	46.71	1	47.05	47.20	56.1	4,500	1.25%
2023/06/28	12.2	47.41	0	0.00	47.35	12.2	4,520	0.27%
2023/06/27	4	48.23	2	48.58	48.20	2	4,492	0.04%
2023/06/26	6	48.46	5	48.85	48.45	1	4,580	0.02%
2023/06/21	8	48.18	0	0.00	48.10	8	4,574	0.17%
2023/06/20	2	48.60	6	48.75	48.50	-4	4,683	-0.09%
2023/06/19	9	48.84	2	48.95	48.60	7	4,688	0.15%
2023/06/16	2	49.60	1	49.80	49.45	1	4,670	0.02%
2023/06/15	7	49.76	0.6	49.65	49.45	6.4	4,672	0.14%
2023/06/14	3.6	49.72	11	49.70	49.70	-7.4	4,760	-0.16%
2023/06/13	4.1	48.69	2	49.00	48.85	2.1	4,833	0.04%
2023/06/12	5	49.00	0	0.00	49.05	5	5,046	0.10%
2023/06/09	13.1	49.28	2	49.40	49.30	11.1	5,098	0.22%
2023/06/08	3	49.80	75	50.12	49.60	-72	5,238	-1.37%
2023/06/07	4.1	49.36	19	49.50	49.30	-14.9	5,326	-0.28%
2023/06/06	2	49.30	26.3	49.55	49.45	-24.3	5,344	-0.45%
2023/06/05	1.3	48.81	3	48.70	48.70	-1.7	5,525	-0.03%
2023/06/02	2	48.10	1	48.30	48.20	1	5,679	0.02%
2023/06/01	19	47.63	7	47.90	47.95	12	5,797	0.21%
2023/05/31	37	48.35	6	48.46	48.40	31	5,966	0.52%
2023/05/30	27	49.23	2	49.53	49.05	25	6,381	0.39%
2023/05/29	2	49.75	5	49.99	49.75	-3	6,771	-0.04%
2023/05/26	157.4	49.50	104	49.09	49.05	53.4	7,480	0.71%	大買/大賣/
2023/05/25	22	51.21	5	51.60	50.80	17	7,598	0.22%
2023/05/24	14.5	52.04	3	52.13	52.20	11.5	7,601	0.15%
2023/05/23	12	53.09	0	0.00	53.00	12	7,571	0.16%
2023/05/18	5	53.30	0	0.00	53.40	5	7,637	0.07%
2023/05/17	0	0.00	1	53.70	53.60	-1	7,642	-0.01%
2023/05/15	16	53.11	7	53.36	53.00	9	7,677	0.12%
2023/05/12	6	53.92	3.2	54.05	54.30	2.8	7,672	0.04%
2023/05/11	1.9	55.09	8	55.51	55.10	-6.1	7,674	-0.08%
2023/05/10	0.3	54.50	25	54.82	55.10	-24.7	7,665	-0.32%
2023/05/09	1	52.80	10	52.88	52.50	-9	7,599	-0.12%
2023/05/08	0	0.00	16	52.81	52.60	-16	7,622	-0.21%
2023/05/05	47	52.05	0	0.00	51.90	47	7,623	0.62%
2023/05/04	2	52.70	0	0.00	53.30	2	7,607	0.03%
2023/05/03	2	52.50	2	53.00	53.30	0	7,646	0.00%
2023/05/02	5	53.42	0	0.00	54.00	5	7,645	0.07%
2023/04/28	1	53.50	2	53.75	54.40	-1	7,622	-0.01%
2023/04/27	17	51.63	0	0.00	51.90	17	7,602	0.22%
2023/04/26	7.2	52.22	1	53.50	51.90	6.2	7,601	0.08%
2023/04/25	1	53.90	0	0.00	53.70	1	7,582	0.01%
2023/04/21	14.1	55.13	0	0.00	54.70	14.1	7,611	0.19%
2023/04/20	1	56.60	6	56.70	55.90	-5	7,580	-0.07%
2023/04/19	3	56.10	5	56.86	56.10	-2	7,634	-0.03%
2023/04/18	16	56.74	2.5	57.18	56.70	13.5	7,626	0.18%
2023/04/17	0	0.00	13	58.38	58.50	-13	7,628	-0.17%
2023/04/14	0	0.00	19	57.69	57.70	-19	7,704	-0.25%
2023/04/13	1	55.90	35	57.33	57.10	-34	7,729	-0.44%
2023/04/12	0.1	57.10	2	56.80	56.80	-1.9	7,661	-0.02%
2023/04/11	1	57.00	1	57.10	57.00	0	7,674	0.00%
2023/04/10	1	58.10	1	56.90	57.00	0	7,711	0.00%
2023/04/07	0.4	57.40	2	57.80	57.60	-1.6	7,673	-0.02%
2023/04/06	0	0.00	3	58.07	55.80	-3	7,597	-0.04%
2023/03/31	0.5	56.00	6	55.95	55.80	-5.5	7,472	-0.07%
2023/03/30	0	0.00	16	54.16	54.50	-16	7,899	-0.20%
2023/03/29	26	53.24	1	53.80	53.80	25	8,193	0.31%
2023/03/28	4	54.10	0	0.00	54.50	4	8,489	0.05%
2023/03/27	4	54.95	91	55.25	54.60	-87	8,860	-0.98%
2023/03/24	1	54.20	1	54.10	54.10	0	9,209	0.00%
2023/03/23	116	54.53	100	53.95	53.80	16	9,429	0.17%	大買/
2023/03/22	91	56.11	0	0.00	56.20	91	9,505	0.96%
2023/03/21	0	0.00	27	56.60	56.80	-27	9,597	-0.28%
2023/03/20	10	55.68	0	0.00	55.80	10	9,645	0.10%
2023/03/17	37	56.10	0	0.00	56.20	37	9,697	0.38%
2023/03/16	12	57.50	10	57.50	57.10	2	9,642	0.02%
2023/03/15	2	58.55	7	57.91	58.00	-5	9,624	-0.05%
2023/03/14	2	57.00	0	0.00	57.10	2	9,519	0.02%
2023/03/13	3	56.93	1	57.50	57.30	2	9,596	0.02%
2023/03/10	1	58.40	0	59.10	58.40	1	9,541	0.01%
2023/03/09	3	59.60	4	59.75	59.60	-1	9,609	-0.01%
2023/03/08	20	59.90	4	59.63	59.50	16	9,632	0.17%
2023/03/07	0	0.00	4.2	61.23	61.60	-4.2	9,517	-0.04%
2023/03/06	1	60.40	3	60.60	60.90	-2	9,491	-0.02%
2023/03/03	7.5	60.39	0	60.40	60.40	7.5	9,645	0.08%
2023/03/02	0	0.00	10	60.46	60.30	-10	9,587	-0.10%
2023/03/01	24	58.38	17	58.36	57.40	7	9,184	0.08%
2023/02/24	3.5	60.81	23	61.24	61.00	-19.5	8,786	-0.22%
2023/02/23	13	54.72	31	55.46	56.60	-18	8,081	-0.22%
2023/02/22	0	0.00	9	51.80	51.50	-9	7,877	-0.11%
2023/02/21	0	0.00	21	50.86	50.90	-21	7,899	-0.27%
2023/02/20	7	49.60	0	0.00	49.75	7	8,173	0.09%
2023/02/17	36	50.02	0	0.00	49.80	36	8,339	0.43%
2023/02/16	7	51.71	1	51.60	51.40	6	8,437	0.07%
2023/02/15	0	0.00	8	51.75	51.90	-8	8,556	-0.09%
2023/02/14	2	51.40	0	0.00	51.40	2	8,584	0.02%
2023/02/13	3	50.90	2	51.30	50.90	1	8,617	0.01%
2023/02/10	0	0.00	2	51.90	51.80	-2	8,658	-0.02%
2023/02/09	0	0.00	2	51.80	51.70	-2	8,711	-0.02%
2023/02/08	4	51.40	19	51.57	51.90	-15	8,841	-0.17%
2023/02/07	0	0.00	12	50.90	51.20	-12	8,809	-0.14%
2023/02/06	0	0.00	1	50.00	50.40	-1	8,846	-0.01%
2023/02/03	0	0.00	5	50.60	50.30	-5	8,854	-0.06%
2023/02/02	0	0.00	1	50.90	50.90	-1	8,866	-0.01%
2023/02/01	5	49.65	5	50.30	50.90	0	8,801	0.00%
2023/01/31	5	49.55	5	50.20	50.50	0	8,733	0.00%
2023/01/30	0	0.00	1	50.00	50.80	-1	8,702	-0.01%
2023/01/16	4	48.55	2	49.20	49.00	2	8,737	0.02%
2023/01/13	0	0.00	29	49.47	49.80	-29	8,691	-0.33%
2023/01/12	0	0.00	13	48.88	49.05	-13	8,699	-0.15%
2023/01/11	0	0.00	10	47.93	47.75	-10	8,642	-0.12%
2023/01/10	10	47.20	6	47.95	47.20	4	8,655	0.05%
2023/01/09	1	47.20	6	46.87	48.00	-5	8,710	-0.06%
2023/01/06	9	46.13	1	46.30	46.30	8	8,728	0.09%
2023/01/05	2	46.50	1	46.50	46.80	1	8,777	0.01%
2023/01/04	9	46.07	7	46.30	46.30	2	8,838	0.02%
2023/01/03	63	47.56	2	48.50	47.50	61	8,787	0.69%
2022/12/28	0	0.00	2	48.70	48.80	-2	8,912	-0.02%
2022/12/27	2	49.30	1	49.45	48.95	1	8,924	0.01%
2022/12/26	1	48.95	1	49.05	49.00	0	8,949	0.00%
2022/12/23	5	49.91	3	51.00	50.10	2	8,926	0.02%
2022/12/22	26	50.27	42	50.68	51.90	-16	8,837	-0.18%
2022/12/21	3	49.03	28	49.30	49.45	-25	8,400	-0.30%
2022/12/20	5	48.22	29	48.92	48.20	-24	8,143	-0.29%
2022/12/19	42	47.98	34	48.05	47.60	8	7,937	0.10%
2022/12/16	4	50.60	4.4	51.11	49.85	-0.3	7,667	0.00%
2022/12/15	2	50.20	15.1	49.84	50.50	-13.1	7,438	-0.18%
2022/12/14	8	46.22	7.2	47.71	48.20	0.8	7,511	0.01%
2022/12/13	2	47.20	2	47.93	47.95	0	7,307	0.00%
2022/12/12	0	0.00	6	47.40	47.35	-6	7,263	-0.08%
2022/12/09	1.1	47.17	0	0.00	47.25	1.1	7,285	0.01%
2022/12/08	7	45.06	5	45.58	45.85	2	7,536	0.03%
2022/12/07	5	45.00	6	45.82	45.30	-1	7,742	-0.01%
2022/12/06	29	45.33	4	46.38	45.00	25	7,662	0.33%
2022/12/05	3	46.25	5	46.35	46.25	-2	7,609	-0.03%
2022/12/02	2	47.15	0	0.00	46.75	2	7,478	0.03%
2022/12/01	0	0.00	31	48.21	48.05	-31	7,426	-0.42%
2022/11/30	2	46.95	3	46.62	46.50	-1	7,236	-0.01%
2022/11/29	0.1	45.10	2	46.60	46.55	-1.9	7,190	-0.03%
2022/11/28	4	45.80	3	45.52	45.35	1	7,152	0.01%
2022/11/25	2	45.85	66	46.10	46.50	-64	7,025	-0.91%
2022/11/24	1	44.00	11	44.72	44.50	-10	6,835	-0.15%
2022/11/23	5	43.55	2	43.50	43.30	3	6,689	0.04%
2022/11/22	0	0.00	5	42.36	42.35	-5	6,665	-0.08%
2022/11/18	0	0.00	1	43.00	42.85	-1	6,686	-0.01%
2022/11/17	0	0.00	146	43.34	43.45	-146	6,635	-2.20%	大賣/鉅額交易
2022/11/16	8	43.39	23	43.43	43.15	-15	6,589	-0.23%
2022/11/15	1	42.15	5	42.08	42.30	-4	6,364	-0.06%
2022/11/14	1	41.05	9	40.92	41.20	-8	6,236	-0.13%
2022/11/10	0	0.00	5	38.55	38.50	-5	6,125	-0.08%
2022/11/08	5	38.30	8	38.23	38.20	-3	6,163	-0.05%
2022/11/07	0	0.00	3	37.68	37.80	-3	6,117	-0.05%
2022/11/04	4	36.45	0	0.00	36.65	4	6,074	0.07%
2022/11/01	0	0.00	0.3	35.05	35.25	-0.3	5,906	0.00%
2022/10/31	0.3	35.80	0	0.00	35.20	0.3	5,903	0.00%
2022/10/28	2	35.80	0	0.00	35.70	2	5,926	0.03%
2022/10/27	1	35.55	7	36.09	36.35	-6	5,931	-0.10%
2022/10/26	8	35.31	0	0.00	35.50	8	5,976	0.13%
2022/10/25	0	0.00	3	36.48	36.10	-3	5,980	-0.05%
2022/10/24	1	36.50	26	36.91	36.50	-25	6,043	-0.41%
2022/10/21	1	35.30	0	0.00	34.75	1	5,970	0.02%
2022/10/20	3.2	34.06	3	34.53	35.40	0.2	6,018	0.00%
2022/10/18	1	35.45	3	35.67	35.40	-2	6,013	-0.03%
2022/10/17	4	34.65	1	34.55	35.35	3	6,185	0.05%
2022/10/14	9	36.18	2	36.18	36.15	7	6,661	0.11%
2022/10/13	4	35.15	0	0.00	35.45	4	6,761	0.06%
2022/10/12	11	36.54	35	36.43	36.90	-24	6,911	-0.35%
2022/10/11	6	39.05	0	0.00	37.75	6	6,919	0.09%
2022/10/07	19	40.16	7	40.36	39.65	12	6,896	0.17%
2022/10/06	19	40.01	12	40.23	40.10	7	6,862	0.10%
2022/10/05	0	0.00	4	39.43	39.10	-4	6,785	-0.06%
2022/10/04	5	38.63	5	38.65	38.75	0	6,795	0.00%
2022/10/03	0	0.00	7	37.54	37.35	-7	6,742	-0.10%
2022/09/30	5	35.59	1	36.40	36.50	4	6,774	0.06%
2022/09/29	3	36.75	1	36.90	36.80	2	6,750	0.03%
2022/09/28	20	37.60	1	37.00	36.65	19	6,741	0.28%
2022/09/27	3	39.00	0	0.00	39.10	3	6,714	0.04%
2022/09/26	15.6	38.64	5	38.51	38.45	10.6	6,742	0.16%
2022/09/23	10	41.00	15	41.26	41.10	-5	6,693	-0.07%
2022/09/22	4	40.58	3	41.30	40.45	1	6,612	0.02%
2022/09/21	7	40.72	73	41.22	41.10	-66	6,460	-1.02%
2022/09/20	0	0.00	1	39.40	39.25	-1	6,180	-0.02%
2022/09/19	14.1	38.94	0	0.00	39.00	14.1	6,355	0.22%
2022/09/15	29	40.65	3	41.55	40.55	26	6,587	0.39%
2022/09/14	1	39.20	3	39.82	39.85	-2	6,586	-0.03%
2022/09/13	1	38.05	3	38.00	38.00	-2	6,587	-0.03%
2022/09/12	9	37.95	1	38.20	37.90	8	6,890	0.12%
2022/09/08	6.1	36.86	1	36.85	37.00	5.1	7,074	0.07%
2022/09/07	1	36.30	0	0.00	37.20	1	7,174	0.01%
2022/09/06	3	36.75	0	0.00	36.85	3	7,214	0.04%
2022/09/05	3.1	36.90	0	0.00	36.70	3.1	7,274	0.04%
2022/09/02	15	37.06	3	37.33	37.00	12	7,312	0.16%
2022/09/01	0	0.00	1	37.70	37.55	-1	7,339	-0.01%
2022/08/31	25	37.66	0	0.00	38.15	25	7,394	0.34%
2022/08/29	18.1	38.34	10	38.45	38.40	8.1	7,400	0.11%
2022/08/26	1	40.15	0	0.00	40.20	1	7,488	0.01%
2022/08/25	6	40.02	0	0.00	39.95	6	7,530	0.08%
2022/08/24	5	40.20	0	0.00	40.25	5	7,609	0.07%
2022/08/23	4.1	40.03	2	40.43	40.10	2.1	7,950	0.03%
2022/08/22	13	40.47	3	40.48	40.55	10	8,132	0.12%
2022/08/19	12	42.13	2	42.15	41.95	10	8,296	0.12%
2022/08/18	0	0.00	3	43.05	42.85	-3	8,556	-0.04%
2022/08/17	0	0.00	1	42.30	42.40	-1	8,576	-0.01%
2022/08/16	13	41.67	0	0.00	41.50	13	8,654	0.15%
2022/08/15	4.1	41.80	0	0.00	42.30	4.1	8,896	0.05%
2022/08/12	1	42.00	0	0.00	42.35	1	9,009	0.01%
2022/08/11	11	42.02	2	42.20	42.05	9	9,168	0.10%
2022/08/10	1	41.00	0	0.00	41.50	1	9,250	0.01%
2022/08/08	0	0.00	1	41.30	40.90	-1	9,665	-0.01%
2022/08/05	2	41.13	2	40.85	41.10	0	9,791	0.00%
2022/08/04	2	40.40	4	40.71	40.45	-2	10,049	-0.02%
2022/08/03	3	40.92	2	41.35	40.85	1	10,233	0.01%
2022/08/02	1	41.25	1	41.30	41.30	0	10,482	0.00%
2022/08/01	0	0.00	3	42.55	42.60	-3	10,768	-0.03%
2022/07/29	12	42.08	1	42.05	41.90	11	11,141	0.10%
2022/07/27	0	0.00	1	42.10	42.70	-1	11,486	-0.01%
2022/07/26	12	42.09	2	41.80	42.15	10	11,592	0.09%
2022/07/25	5	42.10	191	41.81	42.10	-186	11,855	-1.57%	大賣/鉅額交易
2022/07/22	5	42.82	5	42.96	42.85	0	12,103	0.00%
2022/07/21	144	43.68	43	43.32	43.30	101	12,295	0.82%	大買/鉅額交易
2022/07/20	135	42.38	1	41.65	41.45	134	12,072	1.11%	大買/鉅額交易
2022/07/19	1	41.50	0	0.00	41.50	1	12,205	0.01%
2022/07/18	5	39.88	5	40.42	40.15	0	12,501	0.00%
2022/07/13	1	39.45	0	0.00	38.70	1	14,784	0.01%
2022/07/12	0	0.00	2	38.25	38.15	-2	14,888	-0.01%
2022/07/11	1	40.50	0	0.00	40.40	1	15,204	0.01%
2022/07/08	2	40.15	5	40.37	40.60	-3	15,246	-0.02%
2022/07/07	2	39.13	0	0.00	39.45	2	15,220	0.01%
2022/07/06	2	39.65	2	39.23	39.05	0	15,215	0.00%
2022/07/04	0	0.00	2	39.60	39.55	-2	15,179	-0.01%
2022/07/01	2	39.18	5	39.71	38.90	-3	15,157	-0.02%
2022/06/30	3	41.28	0	0.00	41.05	3	15,084	0.02%
2022/06/29	4	42.51	7	42.21	42.30	-3	15,036	-0.02%
2022/06/27	4	43.79	4	43.58	43.65	0	14,966	0.00%
2022/06/24	18	44.47	25	44.86	44.45	-7	14,805	-0.05%
2022/06/23	15	44.21	9	45.25	43.85	6	14,697	0.04%
2022/06/22	23	45.76	2	45.48	45.50	21	14,558	0.14%
2022/06/21	13	48.38	3	48.75	47.95	10	14,233	0.07%
2022/06/20	24	49.49	9	49.71	48.00	15	13,989	0.11%
2022/06/17	3	52.13	5	52.08	51.80	-2	13,700	-0.01%
2022/06/16	21	53.52	10	52.78	52.40	11	13,487	0.08%
2022/06/15	3	55.47	2	54.55	54.60	1	13,433	0.01%
2022/06/14	10	55.53	3	55.63	55.60	7	13,477	0.05%
2022/06/13	3.5	56.17	3	56.77	56.50	0.5	13,726	0.00%
2022/06/10	13	57.46	1	57.20	57.20	12	14,145	0.08%
2022/06/09	22	57.76	5	58.08	58.20	17	14,520	0.12%
2022/06/08	6	58.35	2	58.35	58.30	4	14,847	0.03%
2022/06/07	9	57.94	4	57.95	57.80	5	15,624	0.03%
2022/06/06	9	58.86	6	58.85	58.50	3	15,684	0.02%
2022/06/02	5	59.42	5	59.34	59.30	0	15,670	0.00%
2022/06/01	12	59.23	8	59.33	59.50	4	15,733	0.03%
2022/05/31	32	59.77	9	59.24	59.00	23	15,703	0.15%
2022/05/30	11	61.53	7	61.76	61.50	4	15,495	0.03%
2022/05/27	10	61.26	12	62.61	62.80	-2	15,313	-0.01%
2022/05/26	15	62.57	9	62.60	61.20	6	15,150	0.04%
2022/05/25	7	61.14	8	61.39	61.50	-1	15,064	-0.01%
2022/05/24	5	61.52	2	61.90	61.10	3	15,143	0.02%
2022/05/23	8	61.60	18.5	61.63	61.30	-10.5	15,342	-0.07%
2022/05/20	2	59.10	6	59.23	59.00	-4	15,223	-0.03%
2022/05/19	18.5	57.36	7	57.24	57.50	11.5	15,237	0.08%
2022/05/18	8	59.45	4	59.78	59.20	4	15,152	0.03%
2022/05/17	15	60.09	3	60.33	59.40	12	15,086	0.08%
2022/05/16	18	60.02	19	60.14	61.40	-1	14,984	-0.01%
2022/05/13	5	61.10	11	61.15	60.50	-6	14,742	-0.04%
2022/05/12	18	61.02	7	61.07	60.00	11	14,645	0.08%
2022/05/11	9	62.74	3	62.53	62.70	6	14,408	0.04%
2022/05/10	6	64.35	6	64.73	64.70	0	14,364	0.00%
2022/05/09	5	64.58	4	65.28	63.10	1	14,165	0.01%
2022/05/06	10	65.76	14.1	65.48	66.00	-4.1	13,914	-0.03%
2022/05/05	6	64.92	9	65.82	65.30	-3	13,608	-0.02%
2022/05/04	16	64.79	17	65.32	64.20	-1	13,444	-0.01%
2022/05/03	7	63.30	3	63.43	63.40	4	13,257	0.03%
2022/04/29	5	63.98	8	64.85	64.20	-3	13,166	-0.02%
2022/04/28	22	62.93	23	62.87	62.00	-1	12,901	-0.01%
2022/04/27	24.1	64.60	15	64.69	64.50	9.1	12,636	0.07%
2022/04/26	6	64.93	3	65.17	62.80	3	12,335	0.02%
2022/04/25	30	65.55	15.1	64.91	66.30	14.9	12,021	0.12%
2022/04/22	19	68.77	18	69.26	69.10	1	11,733	0.01%
2022/04/21	26.1	68.52	46	68.60	69.50	-19.9	11,261	-0.18%
2022/04/20	40	68.18	155.7	68.48	65.90	-115.7	10,553	-1.10%	大賣/鉅額交易
2022/04/19	7	63.51	21.2	64.46	64.80	-14.2	9,265	-0.15%
2022/04/18	2	61.90	7	62.11	62.10	-5	8,963	-0.06%
2022/04/15	9	60.73	18	61.97	62.30	-9	8,829	-0.10%
2022/04/14	4	59.80	3	59.37	59.80	1	8,508	0.01%
2022/04/11	2	56.90	2	57.40	56.90	0	8,469	0.00%
2022/04/08	1	57.00	5	57.50	57.30	-4	8,519	-0.05%
2022/04/07	1	57.80	0	0.00	56.10	1	8,560	0.01%
2022/04/06	4.1	58.40	0	0.00	58.00	4.1	8,554	0.05%
2022/04/01	0	0.00	1	59.10	59.90	-1	8,629	-0.01%
2022/03/31	1	59.10	0	0.00	59.10	1	8,696	0.01%
2022/03/30	1	59.30	0	0.00	59.80	1	8,858	0.01%
2022/03/29	1	59.00	3	59.10	58.70	-2	9,176	-0.02%
2022/03/28	3	58.33	2	58.75	59.00	1	9,565	0.01%
2022/03/25	6	60.13	8	60.82	59.20	-2	10,155	-0.02%
2022/03/24	0	0.00	1	61.90	62.00	-1	10,372	-0.01%
2022/03/23	0	0.00	2	61.95	61.80	-2	10,790	-0.02%
2022/03/22	2.1	61.70	0	0.00	61.60	2.1	10,930	0.02%
2022/03/21	1	61.50	1	62.10	62.40	0	11,120	0.00%
2022/03/18	9	61.86	3	61.70	61.70	6	11,220	0.05%
2022/03/17	5	62.32	8	63.21	63.40	-3	11,268	-0.03%
2022/03/16	24	62.84	19	63.41	61.60	5	11,267	0.04%
2022/03/15	20	65.78	15.5	64.88	62.50	4.5	11,099	0.04%
2022/03/14	10	66.43	12.1	66.65	67.20	-2.1	11,077	-0.02%
2022/03/11	12.5	65.14	13.5	64.50	65.10	-1	10,840	-0.01%
2022/03/10	24	62.12	91.5	64.34	65.60	-67.5	10,814	-0.62%
2022/03/09	13	59.92	8	60.51	59.80	5	10,174	0.05%
2022/03/08	5	59.10	1	59.30	59.10	4	10,330	0.04%
2022/03/07	5	59.78	5	60.64	60.60	0	10,318	0.00%
2022/03/04	3	61.40	6	62.02	61.50	-3	10,302	-0.03%
2022/03/03	13	61.83	22	61.80	61.80	-9	10,289	-0.09%
2022/03/02	2	60.30	12	61.38	60.30	-10	10,282	-0.10%
2022/03/01	2	60.60	1	60.70	61.00	1	10,362	0.01%
2022/02/25	20	61.03	4	61.48	60.50	16	10,445	0.15%
2022/02/24	5	60.72	5	61.24	59.90	0	10,301	0.00%
2022/02/23	16	61.59	36.3	62.83	61.50	-20.3	10,203	-0.20%
2022/02/22	6	62.00	10	61.66	60.30	-4	9,947	-0.04%
2022/02/21	7	61.30	11	61.75	61.10	-4	9,883	-0.04%
2022/02/18	4.5	60.32	4.3	60.67	60.90	0.2	9,838	0.00%
2022/02/17	5.5	59.65	1	59.50	59.70	4.5	9,848	0.05%
2022/02/16	1	60.50	2.5	60.32	60.50	-1.5	9,907	-0.02%
2022/02/15	3	59.63	8	59.64	59.40	-5	9,999	-0.05%
2022/02/14	4	59.53	4	58.88	58.60	0	10,179	0.00%
2022/02/11	0	0.00	1	60.10	59.90	-1	10,341	-0.01%
2022/02/10	7	59.54	14	59.86	59.70	-7	10,690	-0.07%
2022/02/09	1	57.80	0	0.00	58.30	1	10,695	0.01%
2022/02/08	2	56.95	3	57.17	57.90	-1	10,744	-0.01%
2022/02/07	11	56.60	12	55.70	56.80	-1	10,889	-0.01%
2022/01/26	0	0.00	1	53.20	53.10	-1	11,253	-0.01%
2022/01/25	3	52.50	0	0.00	52.10	3	11,378	0.03%
2022/01/24	4	53.13	3	54.00	54.80	1	11,476	0.01%
2022/01/21	4	55.00	0	0.00	54.80	4	11,632	0.03%
2022/01/20	0	0.00	1.3	55.92	56.00	-1.3	11,782	-0.01%
2022/01/19	9	56.27	2	55.40	55.20	7	11,905	0.06%
2022/01/18	7	57.69	2	57.70	57.60	5	12,050	0.04%
2022/01/17	4	57.05	2	57.50	57.40	2	12,348	0.02%
2022/01/14	3	57.00	2	57.80	58.20	1	12,809	0.01%
2022/01/13	1	57.30	4	58.08	57.90	-3	12,982	-0.02%
2022/01/12	3	57.03	2	57.00	57.00	1	13,150	0.01%
2022/01/11	1	58.70	4.3	59.00	58.30	-3.3	13,349	-0.02%
2022/01/10	2	58.95	2.4	58.39	58.10	-0.4	13,970	0.00%
2022/01/07	2.3	59.44	2	58.95	58.80	0.3	14,396	0.00%
2022/01/06	6	60.50	0	0.00	60.00	6	15,431	0.04%
2022/01/05	1	60.50	0	0.00	60.40	1	16,468	0.01%
2022/01/04	1	60.30	0.1	60.80	60.60	1	17,433	0.01%
2022/01/03	0	0.00	16	59.01	60.00	-16	19,950	-0.08%
2021/12/30	3.1	60.37	1	60.30	60.40	2.1	20,752	0.01%
2021/12/29	4	61.35	1	61.70	61.10	3	21,392	0.01%
2021/12/28	18	61.91	12	61.13	61.00	6	22,378	0.03%
2021/12/27	5	61.64	4	61.35	61.20	1	23,881	0.00%
2021/12/24	27.2	62.53	10	63.79	62.00	17.2	25,225	0.07%
2021/12/23	29	63.73	15	64.32	63.00	14	25,739	0.05%
2021/12/22	30	63.78	12	63.70	64.30	18	25,689	0.07%
2021/12/21	21.1	63.98	59	63.12	63.70	-38	25,369	-0.15%
2021/12/20	22	61.53	18.1	61.52	60.40	3.9	24,862	0.02%
2021/12/17	14	61.15	22	61.30	60.80	-8	24,709	-0.03%
2021/12/16	8	59.90	5	59.98	59.70	3	24,393	0.01%
2021/12/15	14	59.72	29	60.00	60.00	-15	24,326	-0.06%
2021/12/14	8	59.44	16	58.86	58.30	-8	24,183	-0.03%
2021/12/13	11	60.19	2	59.40	60.30	9	24,095	0.04%
2021/12/10	2	59.80	38	60.09	60.10	-36	24,122	-0.15%
2021/12/09	10	60.58	10	60.85	60.40	0	24,195	0.00%
2021/12/08	79	61.14	81.5	61.08	60.60	-2.5	24,358	-0.01%
2021/12/07	11	59.05	27	58.40	59.30	-16	24,014	-0.07%
2021/12/06	33	58.44	19	58.14	57.50	14	23,920	0.06%
2021/12/03	72	55.81	65.5	56.15	56.20	6.5	23,755	0.03%
2021/12/02	14	56.26	15	56.44	56.40	-1	23,998	0.00%
2021/12/01	5	53.64	1	55.00	55.00	4	23,914	0.02%
2021/11/30	5	53.90	7	53.66	53.90	-2	24,170	-0.01%
2021/11/29	1	52.40	5	51.44	52.50	-4	24,393	-0.02%
2021/11/26	11	52.34	4	53.45	52.00	7	24,668	0.03%
2021/11/25	3	54.63	5	54.62	54.20	-2	24,831	-0.01%
2021/11/24	6	55.00	15	54.34	55.00	-9	25,196	-0.04%
2021/11/23	18	53.17	8	53.40	52.90	10	25,350	0.04%
2021/11/22	10	53.30	8	53.36	53.30	2	25,787	0.01%
2021/11/19	9	52.91	0	0.00	52.30	9	26,379	0.03%
2021/11/18	19	53.37	19.5	53.37	53.50	-0.5	27,876	0.00%
2021/11/17	13.1	53.39	3.2	53.40	53.10	10	27,980	0.04%
2021/11/16	2.2	54.57	10	55.18	54.80	-7.9	28,225	-0.03%
2021/11/15	5	54.20	2	54.00	54.20	3	28,822	0.01%
2021/11/12	9	54.62	4	55.58	54.70	5	29,155	0.02%
2021/11/11	20	56.06	31.1	55.36	54.60	-11.1	29,109	-0.04%
2021/11/10	53	57.10	48	56.88	56.80	5	29,053	0.02%
2021/11/09	20.1	56.20	11	56.64	56.50	9.1	29,003	0.03%
2021/11/08	7	54.57	11	54.79	55.20	-4	28,746	-0.01%
2021/11/05	4	52.60	3	53.13	53.60	1	28,800	0.00%
2021/11/04	10	54.18	5	54.26	53.10	5	28,843	0.02%
2021/11/03	48	54.66	56	54.82	53.90	-8	28,869	-0.03%
2021/11/02	18	52.63	16	52.70	52.70	2	28,987	0.01%
2021/11/01	10	52.61	12	52.88	52.10	-2	28,983	-0.01%
2021/10/29	4	52.43	4	52.30	52.60	0	28,909	0.00%
2021/10/28	7	51.60	5	52.04	51.30	2	28,915	0.01%
2021/10/27	7	51.86	7	51.77	51.70	0	29,021	0.00%
2021/10/26	21	52.23	11	52.58	53.20	10	29,449	0.03%
2021/10/25	16	51.54	26	52.80	53.20	-10	29,733	-0.03%
2021/10/22	47	52.80	11	53.30	52.00	36	29,803	0.12%
2021/10/21	0	0.00	1	57.00	55.80	-1	29,602	0.00%
2021/10/20	9	56.68	2	56.05	56.00	7	29,630	0.02%
2021/10/19	8	56.78	16	56.96	56.50	-8	29,940	-0.03%
2021/10/18	39.1	56.27	22	56.84	56.60	17.1	30,269	0.06%
2021/10/15	12	60.60	15	60.03	60.50	-3	30,171	-0.01%
2021/10/14	48	59.99	41.3	60.25	60.00	6.8	30,170	0.02%
2021/10/13	75.5	65.51	53	64.93	61.90	22.5	29,532	0.08%
2021/10/12	65.2	68.01	37	67.99	65.70	28.2	30,230	0.09%
2021/10/08	856	71.92	2,247	72.51	72.90	-1,391	30,745	-4.52%	大買/大賣/鉅額交易
2021/10/07	1,196	71.31	93.5	71.13	72.10	1,102.5	29,252	3.77%	大買/鉅額交易
2021/10/06	127	65.88	68	66.36	65.60	59	29,263	0.20%	大買/
2021/10/05	125.1	63.80	99	64.20	66.00	26.1	29,145	0.09%	大買/
2021/10/04	808	64.71	805	65.30	65.90	3	28,809	0.01%	大買/大賣/
2021/10/01	89.5	66.63	43	64.89	62.90	46.5	28,252	0.16%
2021/09/30	29	66.16	33.2	66.08	68.60	-4.2	27,943	-0.01%
2021/09/29	12	64.03	13	64.11	62.40	-1	28,571	0.00%
2021/09/28	8	62.56	10	62.42	62.30	-2	29,643	-0.01%
2021/09/27	0	0.00	1	65.60	63.90	-1	31,156	0.00%
2021/09/24	9	65.14	10	65.28	65.00	-1	34,992	0.00%
2021/09/23	8	63.69	18	64.05	64.00	-10	37,296	-0.03%
2021/09/22	3	61.93	20	61.72	62.00	-17	39,665	-0.04%
2021/09/17	3	64.00	4	63.65	63.50	-1	42,413	0.00%
2021/09/16	1.2	63.42	1	63.50	63.50	0.2	44,810	0.00%
2021/09/15	6	63.52	6	63.75	63.90	0	47,675	0.00%
2021/09/14	5	64.42	3	65.33	63.60	2	49,222	0.00%
2021/09/13	11	64.56	13	64.93	63.90	-2	52,959	0.00%
2021/09/10	1	62.20	1	61.60	62.90	0	53,114	0.00%
2021/09/09	12	61.70	11	61.73	61.70	1	53,750	0.00%
2021/09/08	2	62.20	7	62.64	62.90	-5	54,643	-0.01%
2021/09/07	8	62.88	10	63.05	61.70	-2	55,285	0.00%
2021/09/06	11	63.02	9	62.49	61.60	2	55,658	0.00%
2021/09/03	17.1	65.39	8	64.60	63.80	9.1	56,174	0.02%
2021/09/02	10	66.02	14	66.16	67.20	-4	56,309	-0.01%
2021/09/01	27.4	66.77	31	67.57	65.80	-3.7	56,476	-0.01%
2021/08/31	22	70.24	8	71.11	69.30	14	56,856	0.02%
2021/08/30	17	72.45	22	72.45	70.90	-5	57,079	-0.01%
2021/08/27	23	71.13	21	71.27	70.20	2	57,053	0.00%
2021/08/26	24	73.62	32	73.62	72.90	-8	57,307	-0.01%
2021/08/25	36	73.05	33	73.11	74.00	3	58,239	0.01%
2021/08/24	80.4	73.51	70	73.52	72.80	10.4	58,124	0.02%
2021/08/23	2	68.90	25	69.83	70.10	-23	57,448	-0.04%
2021/08/20	3	62.40	10.1	63.00	63.80	-7.1	58,353	-0.01%
2021/08/19	36	62.54	23	62.90	60.40	13	59,070	0.02%
2021/08/18	5	61.22	12.3	58.27	62.40	-7.3	59,461	-0.01%
2021/08/17	2.2	58.27	16	59.97	57.10	-13.8	60,462	-0.02%
2021/08/16	21	59.97	1	59.40	58.80	20	61,044	0.03%
2021/08/13	5	62.36	3.2	61.56	61.20	1.8	61,556	0.00%
2021/08/12	2	62.10	7	61.99	62.60	-5	62,214	-0.01%
2021/08/11	15	61.60	11	62.18	61.20	4	62,923	0.01%
2021/08/10	2.2	62.41	5	63.60	62.30	-2.9	62,981	0.00%
2021/08/09	5	63.98	14	63.97	63.00	-9	63,482	-0.01%
2021/08/06	49	66.02	33	66.40	64.20	16	63,902	0.03%
2021/08/05	8	63.39	6	63.50	63.10	2	63,763	0.00%
2021/08/04	0	0.00	22	64.09	64.00	-22	63,876	-0.03%
2021/08/03	2	64.35	1	64.10	63.90	1	64,567	0.00%
2021/08/02	2	62.70	5	63.97	64.50	-3	65,142	0.00%
2021/07/30	117.1	66.50	106	65.44	62.60	11.1	65,383	0.02%	大買/大賣/
2021/07/29	24	63.83	27	65.41	67.20	-3	65,268	0.00%
2021/07/28	44	62.85	44	62.53	62.30	0	65,495	0.00%
2021/07/27	12.1	63.02	3	64.80	62.00	9.1	65,896	0.01%
2021/07/26	7	66.36	9	66.63	64.10	-2	67,139	0.00%
2021/07/23	36	67.43	14.5	66.67	67.00	21.5	67,620	0.03%
2021/07/22	33	64.49	39.2	64.60	64.90	-6.2	67,897	-0.01%
2021/07/21	29.1	67.09	33	67.33	65.00	-3.9	68,700	-0.01%
2021/07/20	51.1	68.42	48	68.64	67.90	3.1	69,019	0.00%
2021/07/19	48.2	71.14	37	70.88	70.60	11.2	69,684	0.02%
2021/07/16	134	72.78	92	73.35	71.00	42	70,256	0.06%	大買/
2021/07/15	56.1	71.31	86	70.61	73.90	-29.9	69,495	-0.04%
2021/07/14	44	67.85	42	68.20	67.20	2	69,104	0.00%
2021/07/13	46.1	69.39	38	69.77	69.50	8.1	68,429	0.01%
2021/07/12	62.3	72.83	56	74.22	71.80	6.3	67,993	0.01%
2021/07/09	73.1	73.00	50	74.66	72.10	23.1	67,505	0.03%
2021/07/08	39	75.81	42	76.02	76.00	-3	67,084	0.00%
2021/07/07	131.2	76.10	109	75.91	75.60	22.2	66,212	0.03%	大買/大賣/
2021/07/06	248	78.87	193	79.52	77.00	55	65,280	0.08%	大買/大賣/
2021/07/05	186.4	79.75	135.2	78.95	78.00	51.2	64,163	0.08%	大買/大賣/
2021/07/02	154.3	87.94	94	87.42	84.50	60.3	62,931	0.10%	大買/
2021/07/01	430.1	91.45	406.1	91.95	88.70	24	61,490	0.04%	大買/大賣/
2021/06/30	162.1	86.21	179	86.51	89.10	-17	57,706	-0.03%	大買/大賣/
2021/06/29	289.7	85.87	291	86.10	83.00	-1.3	55,515	0.00%	大買/大賣/
2021/06/28	147.5	83.94	104	83.12	85.00	43.5	53,345	0.08%	大買/大賣/
2021/06/25	232	80.00	2,285.5	80.84	79.00	-2,053.5	50,615	-4.06%	大買/大賣/鉅額交易
2021/06/24	230.1	78.42	1,268	79.44	77.70	-1,037.9	48,291	-2.15%	大買/大賣/鉅額交易
2021/06/23	208.1	75.58	95	75.97	74.50	113.1	45,419	0.25%	大買/鉅額交易
2021/06/22	3,298	82.92	236.8	81.59	82.70	3,061.2	43,824	6.99%	大買/大賣/鉅額交易
2021/06/21	9	75.53	11	75.56	75.60	-2	40,035	0.00%
2021/06/18	12	67.03	45.1	67.96	68.80	-33.1	39,777	-0.08%
2021/06/17	60	61.75	36	61.55	62.60	24	39,449	0.06%
2021/06/16	45.3	61.11	34	60.67	58.60	11.3	38,616	0.03%
2021/06/15	45	60.32	44	60.72	61.20	1	37,964	0.00%
2021/06/11	16	58.68	31	58.77	58.30	-15	37,224	-0.04%
2021/06/09	10	55.55	12	55.10	55.10	-2	36,302	-0.01%
2021/06/08	20	59.37	14	59.01	57.20	6	35,860	0.02%
2021/06/07	62	56.00	86	56.59	57.20	-24	35,212	-0.07%
2021/06/04	39	59.49	39	59.90	59.00	0	34,757	0.00%
2021/06/03	37	62.19	51	62.05	61.30	-14	34,450	-0.04%
2021/06/02	77.2	63.21	58	63.26	61.60	19.2	34,207	0.06%
2021/06/01	14	59.96	21.2	60.00	61.00	-7.2	32,922	-0.02%
2021/05/31	44	61.19	39	62.09	59.80	5	32,520	0.02%
2021/05/28	120.3	60.07	92	60.06	60.40	28.3	31,635	0.09%	大買/
2021/05/27	111	58.93	94	59.08	58.30	17	30,551	0.06%	大買/
2021/05/26	32	57.78	61.3	58.09	57.10	-29.3	29,473	-0.10%
2021/05/25	91.2	57.62	61	57.11	57.50	30.2	28,382	0.11%
2021/05/24	42	54.81	66	54.13	55.90	-24	26,966	-0.09%
2021/05/21	34	48.26	64	49.42	50.90	-30	26,332	-0.11%
2021/05/20	25.2	48.99	9	50.19	46.35	16.2	25,730	0.06%
2021/05/19	38	50.24	19	49.86	51.10	19	24,989	0.08%
2021/05/18	7	46.84	12	47.39	47.65	-5	24,375	-0.02%
2021/05/17	6	43.62	7	43.81	43.35	-1	24,091	0.00%
2021/05/14	28	49.78	27	49.70	47.45	1	23,447	0.00%
2021/05/13	16	52.89	1	52.70	52.70	15	22,766	0.07%
2021/05/12	13	59.69	1	59.20	58.50	12	22,337	0.05%
2021/05/11	38	66.52	44	66.05	65.00	-6	22,097	-0.03%
2021/05/10	57	67.41	95	66.89	67.80	-38	21,344	-0.18%
2021/05/07	28	63.14	24	64.73	64.80	4	20,635	0.02%
2021/05/06	31	63.61	122	62.33	62.90	-91	20,145	-0.45%	大賣/
2021/05/05	144	64.40	29	62.59	61.90	115	19,705	0.58%	大買/鉅額交易
2021/05/04	26.1	64.83	37	67.26	63.20	-10.9	18,995	-0.06%
2021/05/03	122	74.32	79.1	73.48	70.20	43	18,251	0.24%	大買/
2021/04/29	30	67.10	84	68.01	70.20	-54	16,779	-0.32%
2021/04/28	66	70.04	45	69.08	68.00	21	16,142	0.13%
2021/04/27	87.2	71.31	81.2	70.97	69.00	6	15,420	0.04%
2021/04/26	34	65.98	1,119	67.10	67.90	-1,085	14,104	-7.69%	大賣/鉅額交易
2021/04/23	57	63.00	458	68.40	61.80	-401	13,310	-3.01%	大賣/鉅額交易
2021/04/22	1,572	67.95	80.1	63.05	63.70	1,491.9	12,385	12.05%	大買/鉅額交易
2021/04/21	25	60.02	34.1	60.86	61.90	-9.1	11,585	-0.08%
2021/04/20	34	55.46	38	56.23	56.30	-4	10,663	-0.04%
2021/04/19	46	50.50	12	52.03	52.40	34	9,741	0.35%
2021/04/16	3	46.58	12	44.88	47.65	-9	9,682	-0.09%
2021/04/15	7	43.60	0	0.00	43.35	7	9,396	0.07%
2021/04/14	2.3	43.56	3	43.75	44.00	-0.7	9,501	-0.01%
2021/04/13	0	0.00	12	43.28	43.00	-12	9,410	-0.13%
2021/04/12	1	43.95	3	43.08	42.50	-2	9,563	-0.02%
2021/04/09	1.4	41.03	4	42.06	41.85	-2.7	9,633	-0.03%
2021/04/08	1.2	42.55	16	42.44	42.85	-14.8	9,609	-0.15%
2021/04/07	7	41.96	5	41.80	42.05	2	9,684	0.02%
2021/04/06	31.1	42.66	20	42.40	42.05	11.1	10,351	0.11%
2021/04/01	12	41.45	17	42.25	42.35	-5	10,740	-0.05%
2021/03/31	18.1	40.83	22	40.74	41.30	-3.9	10,602	-0.04%
2021/03/30	0	0.00	2	38.85	39.55	-2	10,389	-0.02%
2021/03/29	2	39.08	2	39.30	39.40	0	10,483	0.00%
2021/03/26	1	37.30	1	37.50	37.90	0	11,037	0.00%
2021/03/25	3	37.93	0	0.00	37.35	3	11,832	0.03%
2021/03/24	1	38.15	1	38.80	38.75	0	12,308	0.00%
2021/03/23	7	38.17	17	38.78	38.80	-10	12,204	-0.08%
2021/03/22	25	39.19	9	39.54	39.00	16	12,070	0.13%
2021/03/19	7	38.14	9	38.50	37.70	-2	11,858	-0.02%
2021/03/18	7	37.94	11	38.06	38.00	-4	11,738	-0.03%
2021/03/16	5	37.40	2	37.35	37.30	3	11,595	0.03%
2021/03/15	8	37.24	8	37.32	37.75	0	11,624	0.00%
2021/03/12	0	0.00	6.6	36.55	36.70	-6.6	11,686	-0.06%
2021/03/11	2	36.43	1	36.55	36.40	1	11,654	0.01%
2021/03/10	12	36.46	0	0.00	36.50	12	11,607	0.10%
2021/03/09	2	36.95	3.2	36.54	36.70	-1.2	11,573	-0.01%
2021/03/08	1	37.75	5	37.15	35.50	-4	11,480	-0.03%
2021/03/04	1	35.40	2	35.55	35.85	-1	11,110	-0.01%
2021/03/03	0	0.00	3	34.50	34.70	-3	11,027	-0.03%
2021/03/02	1	33.95	0	0.00	33.60	1	11,075	0.01%
2021/02/26	15	34.37	5	34.59	34.65	10	11,162	0.09%
2021/02/25	1	34.45	0	0.00	35.00	1	11,171	0.01%
2021/02/23	0	0.00	1	35.65	35.10	-1	11,178	-0.01%
2021/02/22	0	0.00	14	35.47	35.15	-14	11,115	-0.13%
2021/02/19	3	34.47	5	35.01	35.15	-2	11,105	-0.02%
2021/02/18	3	35.15	5	35.38	35.25	-2	11,037	-0.02%
2021/02/17	0	0.00	3	32.93	33.15	-3	10,811	-0.03%
2021/02/05	12	32.07	6	32.37	32.50	6	10,788	0.06%
2021/02/04	2	32.30	2	32.60	32.45	0	10,781	0.00%
2021/02/03	4	32.63	0	0.00	32.55	4	10,813	0.04%
2021/02/02	7	31.72	10	32.04	33.00	-3	10,856	-0.03%
2021/02/01	2	31.60	10	31.98	32.05	-8	10,888	-0.07%
2021/01/29	11	32.02	4	31.46	31.25	7	10,869	0.06%
2021/01/27	4	33.16	3	33.50	33.05	1	10,715	0.01%
2021/01/26	0	0.00	1	33.95	33.60	-1	10,666	-0.01%
2021/01/25	4	34.48	4	34.53	34.30	0	10,635	0.00%
2021/01/22	2	34.30	2	34.75	34.35	0	10,595	0.00%
2021/01/21	3	33.65	7	34.46	33.50	-4	10,546	-0.04%
2021/01/20	0	0.00	27	33.94	33.50	-27	10,467	-0.26%
2021/01/18	3	33.70	3	34.05	34.70	0	10,359	0.00%
2021/01/15	5	35.39	6	35.25	34.95	-1	10,260	-0.01%
2021/01/14	1	37.10	0	0.00	36.70	1	10,091	0.01%
2021/01/13	0	0.00	20	36.40	36.00	-20	9,885	-0.20%
2021/01/12	3	36.05	2	36.85	35.55	1	9,816	0.01%
2021/01/11	33	37.83	25	37.07	37.40	8	9,620	0.08%
2021/01/08	13	35.71	0	0.00	35.80	13	9,343	0.14%
2021/01/07	5	35.55	2	35.28	34.80	3	9,238	0.03%
2021/01/06	13	36.20	12	36.03	35.75	1	9,102	0.01%
2021/01/05	8	37.66	11	37.39	37.15	-3	8,961	-0.03%
2021/01/04	6	36.84	2	37.08	36.70	4	8,698	0.05%
2020/12/31	4	37.30	30	36.94	36.90	-26	8,539	-0.30%
2020/12/30	18	36.64	27	36.16	36.95	-9	8,477	-0.11%
2020/12/29	52	38.19	35	37.72	36.90	17	8,518	0.20%
2020/12/28	25	37.06	22	37.27	37.15	3	7,947	0.04%
2020/12/25	22	34.97	4	34.66	35.00	18	7,362	0.24%
2020/12/24	5	34.58	0	0.00	34.20	5	7,220	0.07%
2020/12/23	5	34.01	2	34.00	34.65	3	7,166	0.04%
2020/12/22	22	36.61	9	36.63	34.35	13	6,956	0.19%
2020/12/21	16	35.54	23	36.04	36.65	-7	6,260	-0.11%
2020/12/18	17	33.72	102	33.57	34.00	-85	5,401	-1.57%	大賣/
2020/12/17	4	32.00	4	32.20	32.50	0	4,813	0.00%
2020/12/16	4	32.05	13	32.05	32.20	-9	4,752	-0.19%
2020/12/15	5	32.19	22	32.94	31.60	-17	4,656	-0.37%
2020/12/14	1	30.95	8	31.39	32.00	-7	4,428	-0.16%
2020/12/11	8	30.69	11	30.83	30.95	-3	4,338	-0.07%
2020/12/10	11	31.20	2	31.55	31.10	9	4,297	0.21%
2020/12/09	2	31.83	5	31.69	31.70	-3	4,213	-0.07%
2020/12/08	10	32.17	9	32.31	31.55	1	4,110	0.02%
2020/12/07	1	31.20	0	0.00	31.30	1	3,815	0.03%
2020/12/04	0	0.00	6	31.49	31.40	-6	3,785	-0.16%
2020/12/03	4	30.79	0	0.00	30.75	4	3,754	0.11%
2020/12/02	8	30.78	2	31.00	30.90	6	3,783	0.16%
2020/12/01	1	30.75	0	0.00	30.95	1	3,768	0.03%
2020/11/30	5	31.43	0	0.00	31.40	5	3,783	0.13%
2020/11/27	0	0.00	8	31.66	32.00	-8	3,709	-0.22%
2020/11/26	3	31.37	0	0.00	31.55	3	3,637	0.08%
2020/11/25	1	31.15	10	31.04	31.05	-9	3,586	-0.25%
2020/11/24	1	30.15	0	0.00	30.55	1	3,449	0.03%
2020/11/23	2	30.30	8	30.15	30.30	-6	3,411	-0.18%
2020/11/20	8	29.90	8	30.05	29.95	0	3,366	0.00%
2020/11/19	12	29.84	6	30.01	30.00	6	3,364	0.18%
2020/11/18	2	30.20	27	29.94	30.05	-25	3,337	-0.75%
2020/11/17	1	29.35	2	29.50	29.50	-1	3,274	-0.03%
2020/11/16	4	29.41	2	29.68	29.35	2	3,277	0.06%
2020/11/13	4	29.23	4	29.44	29.50	0	3,272	0.00%
2020/11/12	6	29.27	4	29.40	29.25	2	3,267	0.06%
2020/11/11	8	29.23	19	29.49	29.75	-11	3,267	-0.34%
2020/11/10	22	29.35	37	29.47	29.15	-15	3,240	-0.46%
2020/11/09	33	28.95	10	29.36	28.70	23	3,173	0.72%
2020/11/06	5	28.65	0	0.00	28.80	5	3,117	0.16%
2020/11/04	2	28.70	4	28.90	29.05	-2	3,199	-0.06%
2020/10/30	3	28.88	2	29.05	29.00	1	3,194	0.03%
2020/10/29	2	29.05	0	0.00	29.00	2	3,176	0.06%
2020/10/28	19	29.40	1	29.45	29.25	18	3,157	0.57%
2020/10/27	18	29.72	0	0.00	29.70	18	3,138	0.57%
2020/10/26	4	30.10	143	30.10	30.10	-139	3,122	-4.45%	大賣/鉅額交易
2020/10/22	104	29.05	4	29.60	29.60	100	3,070	3.26%	大買/
2020/10/21	4	29.53	2	29.30	29.30	2	3,065	0.07%
2020/10/19	3	29.18	1	29.10	29.00	2	3,042	0.07%
2020/10/16	6	29.13	7	29.24	29.20	-1	3,014	-0.03%
2020/10/15	6	29.08	27	29.02	29.35	-21	2,959	-0.71%
2020/10/14	18	29.56	10	29.70	29.50	8	2,865	0.28%
2020/10/13	32	29.93	19	30.22	29.85	13	2,778	0.47%
2020/10/12	29	30.11	6	30.18	30.00	23	2,713	0.85%
2020/10/08	5	31.20	0	0.00	31.00	5	2,643	0.19%
2020/10/07	3	31.83	0	0.00	32.00	3	2,543	0.12%
2020/10/06	24	33.26	2	32.48	32.75	22	2,420	0.91%
2020/10/05	4	30.81	47	30.77	32.90	-43	2,163	-1.99%
2020/09/30	0	0.00	1	30.00	29.95	-1	1,906	-0.05%
2020/09/29	32	30.04	30	30.65	29.95	2	1,922	0.10%
2020/09/28	30	30.03	50	30.18	30.05	-20	1,914	-1.04%
2020/09/25	0	0.00	2	28.50	28.55	-2	1,851	-0.11%
2020/09/24	2	28.05	0	0.00	28.00	2	1,862	0.11%
2020/09/23	5	28.68	3	28.90	28.35	2	1,842	0.11%
2020/09/22	7	28.79	4	28.98	28.70	3	1,927	0.16%
2020/09/21	2	29.05	3	29.25	29.15	-1	1,969	-0.05%
2020/09/18	1	28.95	2	29.40	28.95	-1	2,009	-0.05%
2020/09/16	2	29.10	0	0.00	29.20	2	2,019	0.10%
2020/09/15	1	29.25	0	0.00	29.40	1	2,035	0.05%
2020/09/14	8	29.31	8	29.48	29.50	0	2,082	0.00%
2020/09/11	24	29.66	7	29.64	29.60	17	2,106	0.81%
2020/09/10	28	30.19	0	0.00	30.10	28	2,118	1.32%
2020/09/09	10	30.06	12	30.38	30.45	-2	2,134	-0.09%
2020/09/08	2	30.75	0	0.00	30.70	2	2,133	0.09%
2020/09/07	7	31.26	25	30.75	31.25	-18	2,109	-0.85%
2020/09/04	62	30.04	63	30.31	30.40	-1	2,081	-0.05%
2020/09/03	3	30.40	29	30.28	30.45	-26	2,084	-1.25%
2020/09/02	4	29.71	1	29.90	29.70	3	2,067	0.15%
2020/09/01	19	30.01	19	30.23	29.70	0	2,100	0.00%
2020/08/31	2	29.78	6	29.83	30.00	-4	2,144	-0.19%
2020/08/28	2	29.25	2	29.50	29.30	0	2,145	0.00%
2020/08/27	3	29.48	0	0.00	29.35	3	2,166	0.14%
2020/08/26	4	29.78	2	29.95	29.80	2	2,184	0.09%
2020/08/25	6	29.61	6	29.83	29.70	0	2,186	0.00%
2020/08/21	0	0.00	4	29.28	29.15	-4	2,189	-0.18%
2020/08/20	5	28.87	2	28.60	28.75	3	2,191	0.14%
2020/08/19	5	29.63	7	29.84	29.75	-2	2,195	-0.09%
2020/08/18	11	29.84	6	30.20	29.65	5	2,198	0.23%
2020/08/17	6	29.90	12	30.15	29.90	-6	2,194	-0.27%
2020/08/14	5	29.75	11	29.70	29.70	-6	2,191	-0.27%
2020/08/13	2	29.10	2	29.45	29.20	0	2,179	0.00%
2020/08/12	6	29.28	0	0.00	29.05	6	2,193	0.27%
2020/08/11	11	29.70	16	29.92	29.80	-5	2,177	-0.23%
2020/08/10	2	29.10	13	29.02	29.50	-11	2,128	-0.52%
2020/08/06	6	28.08	1	27.95	27.95	5	2,096	0.24%
2020/08/05	0	0.00	2	27.85	27.95	-2	2,107	-0.09%
2020/07/31	1	27.50	3	27.60	27.75	-2	2,174	-0.09%
2020/07/30	1	27.05	1	27.35	27.30	0	2,198	0.00%
2020/07/29	3	26.97	3	27.17	26.80	0	2,221	0.00%
2020/07/27	2	27.35	0	0.00	27.25	2	2,280	0.09%
2020/07/24	1	28.15	0	0.00	28.00	1	2,311	0.04%
2020/07/23	2	28.75	3	28.70	28.55	-1	2,319	-0.04%
2020/07/22	2	28.90	0	0.00	28.95	2	2,346	0.09%
2020/07/21	0	0.00	4	29.03	29.15	-4	2,358	-0.17%
2020/07/16	4	28.85	0	0.00	28.80	4	2,534	0.16%
2020/07/15	0	0.00	35	28.96	29.05	-35	2,550	-1.37%
2020/07/14	1	28.70	10	28.75	28.55	-9	2,576	-0.35%
2020/07/13	4	28.93	2	29.25	28.85	2	2,589	0.08%
2020/07/10	10	29.35	0	0.00	28.95	10	2,632	0.38%
2020/07/09	17	29.89	4	30.00	29.75	13	2,620	0.50%
2020/07/08	2	30.15	0	0.00	30.15	2	2,602	0.08%
2020/07/07	48	30.42	48	30.65	30.45	0	2,586	0.00%
2020/07/06	11	30.05	15	30.22	30.10	-4	2,550	-0.16%
2020/07/03	8	29.87	11	30.10	29.80	-3	2,557	-0.12%
2020/07/02	0	0.00	5	29.75	29.60	-5	2,557	-0.20%
2020/07/01	58	29.86	5	29.50	29.50	53	2,566	2.06%
2020/06/30	65	31.24	33	31.27	31.30	32	2,488	1.29%
2020/06/29	10	30.90	0	0.00	30.90	10	2,444	0.41%
2020/06/24	0	0.00	10	31.15	31.00	-10	2,393	-0.42%
2020/06/22	24	30.97	20	31.23	30.85	4	2,401	0.17%
2020/06/19	31	31.10	11	31.50	30.90	20	2,397	0.83%
2020/06/18	16	31.13	21	31.34	31.05	-5	2,371	-0.21%
2020/06/17	27	30.79	22	30.98	30.85	5	2,346	0.21%
2020/06/16	4	30.60	10	30.67	30.65	-6	2,341	-0.26%
2020/06/15	10	30.41	14	30.64	30.45	-4	2,400	-0.17%
2020/06/12	9	29.94	12	30.21	30.40	-3	2,415	-0.12%
2020/06/11	21	30.48	6	30.25	30.10	15	2,429	0.62%
2020/06/10	5	31.55	0	0.00	31.00	5	2,408	0.21%
2020/06/08	2	31.33	2	31.85	31.35	0	2,366	0.00%
2020/06/05	1	31.80	4	31.96	32.05	-3	2,369	-0.13%
2020/06/04	0	0.00	15	31.01	31.15	-15	2,331	-0.64%
2020/06/03	0	0.00	20	30.54	30.60	-20	2,321	-0.86%
2020/06/01	0	0.00	12	29.51	29.60	-12	2,295	-0.52%
2020/05/29	0	0.00	1	29.25	29.05	-1	2,298	-0.04%
2020/05/28	24	29.43	24	29.60	29.40	0	2,307	0.00%
2020/05/27	36	29.38	12	29.45	29.40	24	2,315	1.04%
2020/05/26	10	29.15	17	29.46	29.50	-7	2,320	-0.30%
2020/05/25	0	0.00	8	28.88	29.00	-8	2,283	-0.35%
2020/05/22	2	28.45	0	0.00	28.40	2	2,268	0.09%
2020/05/21	0	0.00	2	28.65	28.65	-2	2,269	-0.09%
2020/05/15	17	28.00	20	27.90	28.00	-3	2,242	-0.13%
2020/05/14	2	28.08	0	0.00	28.10	2	2,250	0.09%
2020/05/13	10	28.25	0	0.00	28.30	10	2,277	0.44%
2020/05/12	23	28.74	0	0.00	28.55	23	2,290	1.00%
2020/05/11	60	28.95	20	28.91	28.90	40	2,287	1.75%
2020/05/04	5	28.86	2	29.05	28.90	3	2,251	0.13%
2020/04/30	0	0.00	15	29.48	29.55	-15	2,225	-0.67%
2020/04/29	1	29.20	9	29.36	29.25	-8	2,190	-0.37%
2020/04/28	5	28.66	14	28.91	28.95	-9	2,141	-0.42%
2020/04/27	10	28.50	0	0.00	28.50	10	2,132	0.47%
2020/04/24	0	0.00	1	28.45	28.40	-1	2,097	-0.05%
2020/04/23	2	28.50	0	0.00	28.85	2	2,079	0.10%
2020/04/21	9	28.69	5	29.01	28.45	4	2,010	0.20%
2020/04/20	2	28.55	0	0.00	28.60	2	1,892	0.11%
2020/04/17	0	0.00	1	28.30	28.40	-1	1,875	-0.05%
2020/04/15	8	28.70	0	0.00	28.45	8	1,830	0.44%
2020/04/14	0	0.00	4	27.65	28.00	-4	1,789	-0.22%
2020/04/13	5	27.42	0	0.00	27.50	5	1,778	0.28%
2020/04/07	9	26.59	9	26.74	26.75	0	1,737	0.00%
2020/04/01	1	26.45	1	26.10	26.55	0	1,706	0.00%
2020/03/30	2	25.50	0	0.00	25.50	2	1,674	0.12%
2020/03/26	1	24.85	1	25.10	25.45	0	1,650	0.00%
2020/03/24	5	24.30	1	23.95	23.95	4	1,621	0.25%
2020/03/23	2	22.60	4	23.11	23.50	-2	1,597	-0.13%
2020/03/20	1	23.80	10	23.73	24.00	-9	1,589	-0.57%
2020/03/19	15	23.35	0	0.00	22.45	15	1,547	0.97%
2020/03/18	6	24.92	0	0.00	24.90	6	1,469	0.41%
2020/03/17	3	25.03	0	0.00	25.00	3	1,440	0.21%
2020/03/13	6	26.52	4	26.35	27.15	2	1,373	0.15%
2020/03/12	0	0.00	1	28.25	28.20	-1	1,320	-0.08%
2020/03/10	1	27.90	0	0.00	27.85	1	1,260	0.08%
2020/03/09	2	28.85	0	0.00	28.00	2	1,233	0.16%
2020/03/06	0	0.00	20	28.70	28.70	-20	1,228	-1.63%
2020/02/27	0	0.00	1	29.15	29.30	-1	1,186	-0.08%
2020/02/26	1	29.50	0	0.00	29.55	1	1,167	0.09%
2020/02/20	2	30.20	3	30.20	30.20	-1	1,171	-0.09%
2020/02/19	1	29.60	1	29.95	29.85	0	1,161	0.00%
2020/02/14	10	29.39	10	29.55	29.40	0	1,148	0.00%
2020/02/13	4	29.74	4	30.01	29.55	0	1,118	0.00%
2020/02/11	0	0.00	12	29.45	29.50	-12	1,091	-1.10%
2020/02/07	2	29.93	0	0.00	29.80	2	1,096	0.18%
2020/02/06	1	30.00	0	0.00	30.20	1	1,109	0.09%
2020/02/05	20	30.00	8	29.95	30.00	12	1,105	1.09%
2020/02/04	2	29.75	2	30.00	30.50	0	1,091	0.00%
2020/02/03	14	29.98	8	30.20	30.10	6	1,094	0.55%
2020/01/31	0	0.00	1	30.75	30.75	-1	1,090	-0.09%
2020/01/20	2	32.00	2	32.25	32.20	0	1,090	0.00%
2020/01/16	2	32.00	2	32.20	32.20	0	1,112	0.00%
2020/01/08	2	32.20	1	32.35	32.35	1	1,266	0.08%
2020/01/03	25	33.19	0	0.00	33.15	25	1,422	1.76%
2019/12/31	1	33.35	17	33.50	33.60	-16	1,495	-1.07%
2019/12/26	5	33.10	0	0.00	33.15	5	1,549	0.32%
2019/12/24	15	33.37	0	0.00	33.20	15	1,603	0.94%
2019/12/20	10	33.85	10	34.00	34.00	0	1,664	0.00%
2019/12/19	2	33.55	2	33.80	33.80	0	1,665	0.00%
2019/12/18	1	33.70	3	33.78	33.80	-2	1,711	-0.12%
2019/12/11	0	0.00	1	33.45	33.45	-1	1,783	-0.06%
2019/12/10	7	33.56	5	33.80	33.75	2	1,798	0.11%
2019/12/09	10	33.80	0	0.00	33.75	10	1,807	0.55%
2019/12/06	5	33.85	5	34.05	34.05	0	1,842	0.00%
2019/12/04	0	0.00	2	34.25	34.35	-2	1,886	-0.11%
2019/12/03	1	34.00	1	34.35	34.35	0	1,899	0.00%
2019/12/02	2	33.65	0	0.00	33.50	2	1,911	0.10%
2019/11/25	0	0.00	1	33.40	33.60	-1	2,136	-0.05%
2019/11/18	1	33.00	0	0.00	32.95	1	2,188	0.05%
2019/11/11	1	33.05	0	0.00	33.05	1	2,315	0.04%
2019/11/08	1	33.65	0	0.00	33.60	1	2,321	0.04%
2019/10/31	0	0.00	1	33.95	33.85	-1	2,417	-0.04%
2019/10/30	0	0.00	1	34.45	34.40	-1	2,439	-0.04%
2019/10/24	0	0.00	5	33.65	33.95	-5	2,555	-0.20%
2019/10/23	0	0.00	16	33.35	33.50	-16	2,635	-0.61%
2019/10/17	0	0.00	1	33.50	33.55	-1	3,209	-0.03%
2019/10/15	4	34.74	0	0.00	34.10	4	3,325	0.12%
2019/10/07	1	33.90	0	0.00	33.95	1	3,141	0.03%
2019/10/01	0	0.00	1	33.35	33.15	-1	3,124	-0.03%
2019/09/26	2	33.70	0	0.00	33.70	2	3,103	0.06%
2019/09/23	0	0.00	1	33.05	33.05	-1	3,055	-0.03%
2019/09/19	1	34.20	10	34.29	34.00	-9	2,976	-0.30%
2019/09/10	0	0.00	10	34.45	34.35	-10	2,947	-0.34%
2019/09/09	0	0.00	5	35.40	35.45	-5	2,913	-0.17%
2019/09/04	0	0.00	27	35.99	35.90	-27	2,835	-0.95%
2019/09/03	20	36.50	3	36.30	36.25	17	2,792	0.61%
2019/09/02	1	35.90	11	35.39	35.90	-10	2,702	-0.37%
2019/08/30	5	34.60	2	34.65	34.55	3	2,639	0.11%
2019/08/29	12	34.73	3	34.83	34.60	9	2,605	0.35%
2019/08/27	1	33.05	0	0.00	32.45	1	2,511	0.04%
2019/08/19	3	33.20	0	0.00	33.20	3	2,389	0.13%
2019/08/13	0	0.00	2	31.80	31.70	-2	2,239	-0.09%
2019/08/07	1	33.60	0	0.00	33.60	1	2,130	0.05%
2019/08/06	1	33.20	0	0.00	33.15	1	2,128	0.05%
2019/08/05	2	34.05	2	34.05	33.90	0	2,093	0.00%
2019/07/30	3	35.30	0	0.00	35.30	3	1,990	0.15%
2019/07/29	15	36.70	3	35.67	35.55	12	1,968	0.61%
2019/07/26	0	0.00	2	35.80	35.65	-2	1,925	-0.10%
2019/07/25	11	35.79	0	0.00	35.85	11	1,899	0.58%
2019/07/24	12	36.45	0	0.00	35.75	12	1,811	0.66%
2019/07/23	5	37.30	3	36.92	37.40	2	1,674	0.12%
2019/07/22	20	38.30	6	38.60	38.30	14	1,520	0.92%
2019/07/19	3	35.90	0	0.00	36.65	3	1,258	0.24%
2019/07/18	3	34.75	7	35.09	35.10	-4	1,151	-0.35%
2019/07/16	0	0.00	4	33.80	33.95	-4	994	-0.40%
2019/07/11	0	0.00	10	33.29	33.15	-10	974	-1.03%
2019/07/05	0	0.00	10	34.70	34.60	-10	911	-1.10%
2019/07/03	0	0.00	2	34.05	34.10	-2	896	-0.22%
2019/07/02	0	0.00	11	33.57	33.80	-11	895	-1.23%
2019/06/18	0	0.00	2	32.05	32.05	-2	813	-0.25%
2019/06/17	0.1	32.10	1	32.20	32.20	-0.9	822	-0.11%
2019/06/12	0	0.00	5	31.20	31.30	-5	836	-0.60%
2019/06/06	5	31.30	0	0.00	31.10	5	842	0.59%
2019/06/04	5	31.10	0	0.00	31.05	5	871	0.57%
2019/05/17	1	30.40	0	0.00	30.35	1	1,034	0.10%
2019/05/10	2	30.90	1	30.75	30.60	1	1,173	0.09%
2019/05/09	0	0.00	1	31.25	31.20	-1	1,166	-0.09%
2019/05/08	5	31.50	1	31.60	31.75	4	1,182	0.34%
2019/05/07	3	32.12	0	0.00	32.00	3	1,187	0.25%
2019/05/03	1	32.85	0	0.00	32.65	1	1,168	0.09%
2019/05/02	2	32.73	0	0.00	32.55	2	1,162	0.17%
2019/04/29	11	31.75	10	31.80	31.75	1	1,141	0.09%
2019/04/25	0	0.00	1	32.15	32.10	-1	1,142	-0.09%
2019/04/23	0	0.00	2	31.80	31.90	-2	1,100	-0.18%
2019/04/18	0	0.00	10	31.53	31.20	-10	1,115	-0.90%
2019/04/17	0	0.00	21	31.24	31.20	-21	1,114	-1.88%
2019/04/15	13	31.32	10	31.45	31.35	3	1,105	0.27%
2019/04/11	1	31.60	2	31.90	31.50	-1	1,103	-0.09%
2019/04/09	14	31.51	0	0.00	31.60	14	1,106	1.27%
2019/04/08	1	31.50	0	0.00	31.50	1	1,100	0.09%
2019/04/03	0	0.00	1	30.90	30.90	-1	1,086	-0.09%
2019/04/02	3	30.90	0	0.00	30.85	3	1,098	0.27%
2019/04/01	4	31.25	0	0.00	30.90	4	1,096	0.36%
2019/03/29	10	30.95	3	30.80	31.05	7	1,083	0.65%
2019/03/28	0	0.00	3	30.55	30.55	-3	1,089	-0.28%
2019/03/27	10	30.45	2	30.45	30.40	8	1,092	0.73%
2019/03/25	3	30.35	0	0.00	30.40	3	1,108	0.27%
2019/03/22	1	30.75	0	0.00	30.80	1	1,116	0.09%
2019/03/21	2	30.70	1	30.70	30.65	1	1,120	0.09%
2019/03/20	2	30.55	2	30.60	30.70	0	1,121	0.00%
2019/03/19	2	30.68	0	0.00	30.50	2	1,118	0.18%
2019/03/13	1	29.90	0	0.00	29.90	1	1,129	0.09%
2019/03/05	1.1	30.46	0	0.00	30.50	1.1	1,312	0.09%
2019/03/04	8	30.58	0	0.00	30.80	8	1,327	0.60%
2019/02/15	0	0.00	25	29.70	29.55	-25	1,335	-1.87%
2019/02/14	15	29.50	0	0.00	29.60	15	1,360	1.10%
2019/02/13	15	29.57	5	29.70	29.60	10	1,361	0.73%
2019/02/12	0	0.00	8	29.82	30.00	-8	1,358	-0.59%
2019/02/11	18	29.45	10	29.52	29.45	8	1,352	0.59%
2019/01/15	2	31.05	0	0.00	31.20	2	1,714	0.12%
2019/01/14	0	0.00	8	30.98	31.05	-8	1,761	-0.45%
2019/01/11	0	0.00	8	31.30	31.45	-8	1,793	-0.45%
2019/01/10	0	0.00	4	32.14	31.80	-4	1,825	-0.22%
2019/01/09	2	31.60	0	0.00	31.80	2	1,879	0.11%
2019/01/02	1	31.50	0	0.00	31.50	1	2,637	0.04%
2018/12/28	8	32.01	6	31.83	32.25	2	2,672	0.07%
2018/12/21	0	0.00	4	31.35	31.25	-4	2,855	-0.14%
2018/12/17	2	32.98	1	32.80	32.80	1	2,886	0.03%
2018/12/06	1	31.60	0	0.00	31.50	1	2,850	0.04%
2018/12/03	1	32.95	0	0.00	32.55	1	2,812	0.04%
2018/11/30	2	31.75	2	32.10	32.00	0	2,785	0.00%
2018/11/28	3	31.08	1	30.90	31.20	2	2,746	0.07%
2018/11/26	2	30.20	0	0.00	30.05	2	2,729	0.07%
2018/11/19	1	30.70	0	0.00	30.25	1	2,741	0.04%
2018/11/14	1	30.75	0	0.00	30.75	1	2,736	0.04%
2018/11/12	0	0.00	1	29.35	29.50	-1	2,696	-0.04%
2018/11/09	0	0.00	1	29.85	29.95	-1	2,719	-0.04%
2018/11/07	1	31.50	0	0.00	31.15	1	2,754	0.04%
2018/11/02	6	31.19	1	30.95	31.25	5	2,787	0.18%
2018/11/01	2	31.60	3	31.83	31.10	-1	2,746	-0.04%
2018/10/31	3	32.07	0	0.00	32.30	3	2,700	0.11%
2018/10/29	1	33.10	0	0.00	31.70	1	2,740	0.04%
2018/10/26	0	0.00	1	33.25	33.00	-1	2,717	-0.04%
2018/10/25	0	0.00	1	33.50	33.50	-1	2,714	-0.04%
2018/10/24	3	34.30	6	34.72	34.30	-3	2,694	-0.11%
2018/10/23	0	0.00	1	35.60	35.35	-1	2,699	-0.04%
2018/10/22	1	35.40	1	35.55	35.50	0	2,672	0.00%
2018/10/19	1	36.40	0	0.00	36.20	1	2,646	0.04%
2018/10/18	6	36.25	0	0.00	36.15	6	2,619	0.23%
2018/10/17	6	36.83	2	36.28	36.05	4	2,597	0.15%
2018/10/16	1	38.95	3	38.00	36.90	-2	2,524	-0.08%
2018/10/15	14	38.69	12	38.38	38.25	2	2,375	0.08%
2018/10/12	2	36.58	2	37.25	37.30	0	2,132	0.00%
2018/10/11	0	0.00	2	36.30	36.10	-2	2,034	-0.10%
2018/10/09	0	0.00	9	36.50	36.90	-9	1,900	-0.47%
2018/10/08	1	35.50	0	0.00	35.40	1	1,801	0.06%
2018/10/04	0	0.00	2	35.70	35.95	-2	1,759	-0.11%
2018/10/03	5	36.30	6	36.12	36.20	-1	1,714	-0.06%
2018/09/27	0	0.00	1	35.00	34.95	-1	1,708	-0.06%
2018/09/26	2	34.95	0	0.00	34.35	2	1,695	0.12%
2018/09/25	10	34.75	0	0.00	34.90	10	1,680	0.60%
2018/09/18	0	0.00	2	33.50	33.50	-2	1,652	-0.12%
2018/09/11	1	33.45	0	0.00	33.65	1	1,641	0.06%
2018/09/06	1	32.60	0	0.00	33.20	1	1,611	0.06%
2018/09/04	1	33.30	0	0.00	33.50	1	1,582	0.06%
2018/08/23	2	35.55	5	35.74	35.65	-3	1,512	-0.20%
2018/08/22	0	0.00	1	35.40	35.15	-1	1,455	-0.07%
2018/08/21	0	0.00	1	34.40	35.05	-1	1,446	-0.07%
2018/08/17	4	34.68	0	0.00	34.55	4	1,433	0.28%
2018/08/16	1	35.25	22	35.18	35.05	-21	1,415	-1.48%
2018/08/15	0	0.00	6	34.84	34.90	-6	1,377	-0.44%
2018/08/14	2	34.15	1	33.65	34.20	1	1,315	0.08%
2018/08/13	2	33.40	1	33.80	32.60	1	1,294	0.08%
2018/08/10	0	0.00	3	33.82	33.70	-3	1,270	-0.24%
2018/08/08	0	0.00	2	34.10	34.85	-2	1,284	-0.16%
2018/08/07	24	34.96	8	35.06	34.35	16	1,258	1.27%
2018/08/06	0	0.00	43	34.97	34.60	-43	1,196	-3.59%
2018/08/02	1	32.85	0	0.00	33.00	1	1,106	0.09%
2018/07/26	2	32.10	2	31.95	32.35	0	960	0.00%
2018/07/24	30	31.77	0	0.00	31.80	30	983	3.05%
2018/07/17	1	30.20	0	0.00	30.50	1	1,039	0.10%
2018/06/08	0	0.00	2	33.95	33.95	-2	1,155	-0.17%
2018/06/07	4	34.18	0	0.00	33.95	4	1,160	0.34%
2018/06/01	5	33.65	0	0.00	33.65	5	1,246	0.40%
2018/05/31	1	33.40	0	0.00	34.35	1	1,253	0.08%
2018/05/21	3	33.57	0	0.00	33.55	3	1,486	0.20%
2018/05/14	0.1	35.15	0	0.00	35.15	0.1	1,596	0.00%
2018/04/26	0	0.00	1	35.70	35.60	-1	1,829	-0.05%
2018/04/02	1	35.15	0	0.00	35.20	1	2,266	0.04%
2018/03/27	0	0.00	1	35.45	35.35	-1	2,308	-0.04%
2018/03/26	2	34.63	0	0.00	34.70	2	2,313	0.09%
2018/03/23	2	34.80	0	0.00	34.95	2	2,304	0.09%
2018/03/21	4	36.15	0	0.00	36.10	4	2,306	0.17%
2018/03/16	0	0.00	1	37.00	37.60	-1	2,329	-0.04%
2018/03/15	16	36.81	5	36.95	36.95	11	2,310	0.48%
2018/03/14	3	36.30	1	36.25	37.15	2	2,332	0.09%
2018/03/13	0	0.00	3	36.60	36.40	-3	2,347	-0.13%
2018/03/09	4	36.28	1	36.45	36.20	3	2,461	0.12%
2018/03/08	0	0.00	2	36.70	36.40	-2	2,599	-0.08%
2018/03/07	2	37.40	0	0.00	36.95	2	2,759	0.07%
2018/03/06	10	37.85	1	37.60	37.30	9	2,813	0.32%
2018/03/05	5	37.80	2	38.23	37.75	3	2,827	0.11%
2018/03/02	0	0.00	5	37.60	37.70	-5	2,780	-0.18%
2018/03/01	0	0.00	2	37.40	37.60	-2	2,768	-0.07%
2018/02/27	4	37.34	0	0.00	37.30	4	2,758	0.14%
2018/02/26	0	0.00	1	37.65	37.70	-1	2,747	-0.04%
2018/02/23	2	37.43	2	37.95	37.50	0	2,721	0.00%
2018/02/22	0	0.00	5	37.21	37.35	-5	2,684	-0.19%
2018/02/21	0	0.00	1	35.75	36.30	-1	2,648	-0.04%
2018/02/12	1	34.55	0	0.00	34.55	1	2,616	0.04%
2018/02/07	1	35.30	0	0.00	34.60	1	2,574	0.04%
2018/02/06	5	35.49	0	0.00	34.65	5	2,558	0.20%
2018/02/05	1	36.85	1	37.10	37.10	0	2,494	0.00%
2018/02/01	7	39.46	8	39.19	38.50	-1	2,464	-0.04%
2018/01/29	1	37.70	0	0.00	37.75	1	2,303	0.04%
2018/01/25	2	38.20	2	38.05	38.00	0	2,302	0.00%
2018/01/24	0	0.00	10	37.60	38.00	-10	2,282	-0.44%
2018/01/23	0	0.00	1	37.15	37.20	-1	2,273	-0.04%
2018/01/22	1	36.95	0	0.00	36.85	1	2,288	0.04%
2018/01/17	1	37.80	0	0.00	37.70	1	2,352	0.04%
2018/01/15	0	0.00	4	38.48	38.50	-4	2,338	-0.17%
2018/01/12	0	0.00	1	38.80	38.90	-1	2,387	-0.04%
2018/01/10	0	0.00	8	38.48	38.50	-8	2,240	-0.36%
2018/01/09	0	0.00	6	37.87	38.00	-6	2,120	-0.28%
2018/01/08	1	37.50	0	0.00	37.40	1	2,110	0.05%
2018/01/04	0	0.00	0.5	36.90	37.15	-0.5	2,071	-0.02%