裕民 (2606)-元大-北投券商分點個股進出

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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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	1	59.70	59.10	-1	4,665	-0.02%
2024/12/02	25	59.04	4	58.50	58.50	21	4,652	0.45%
2024/11/29	20	59.22	0	0.00	59.60	20	4,634	0.43%
2024/11/28	0	59.45	16	59.51	59.00	-16	4,662	-0.34%
2024/11/27	7	59.41	2	59.30	59.60	5	4,635	0.11%
2024/11/26	12	60.16	2.5	60.68	60.70	9.5	4,526	0.21%
2024/11/25	12	60.53	12	60.73	61.10	0	4,528	0.00%
2024/11/22	24	60.68	2	61.00	61.00	22	4,571	0.48%
2024/11/21	4	60.90	2	61.30	61.20	2	4,525	0.04%
2024/11/20	8	60.56	70	60.02	60.20	-62	4,464	-1.39%
2024/11/19	2.1	60.08	11.1	60.24	60.70	-9	4,392	-0.20%
2024/11/18	3	60.40	3	60.53	60.30	0	4,304	0.00%
2024/11/15	2.1	60.95	3	61.33	60.50	-0.9	4,235	-0.02%
2024/11/14	1.3	60.24	6	60.32	60.50	-4.8	4,141	-0.11%
2024/11/13	4	59.08	10	59.63	59.50	-6	4,025	-0.15%
2024/11/12	4	58.75	4	59.03	58.70	0	3,924	0.00%
2024/11/11	4.3	58.67	20.2	58.67	58.90	-15.9	3,858	-0.41%
2024/11/08	1	57.30	2	57.90	56.70	-1	3,730	-0.03%
2024/11/07	0	0.00	1	56.20	57.00	-1	3,747	-0.03%
2024/11/06	0	0.00	5	57.10	57.00	-5	3,740	-0.13%
2024/11/05	2	56.40	3	56.77	56.70	-1	3,759	-0.03%
2024/11/04	1	56.70	5	56.38	56.50	-4	3,748	-0.11%
2024/11/01	0	0.00	17	56.40	56.20	-17	3,813	-0.45%
2024/10/30	1	55.50	1	55.80	55.70	0	3,758	0.00%
2024/10/29	1	54.60	1	54.30	54.60	0	3,755	0.00%
2024/10/23	1	54.60	0.2	54.20	54.20	0.8	3,778	0.02%
2024/10/17	2	54.40	4	54.60	54.60	-2	3,913	-0.05%
2024/10/15	1	55.10	0	0.00	54.50	1	3,994	0.03%
2024/10/11	0	0.00	3	54.30	54.10	-3	4,130	-0.07%
2024/10/09	6.6	54.63	4	53.80	53.80	2.6	4,183	0.06%
2024/10/08	3	55.33	7	55.39	55.60	-4	4,231	-0.09%
2024/10/07	2	55.00	2.1	55.29	55.30	-0.1	4,281	0.00%
2024/10/04	28.1	55.12	3.1	55.76	55.80	25	4,460	0.56%
2024/10/01	35.1	55.82	12	56.60	56.60	23.1	4,451	0.52%
2024/09/30	22.2	55.86	79.2	55.91	55.80	-57	4,477	-1.27%
2024/09/27	6	55.23	14	55.38	55.60	-8	4,435	-0.18%
2024/09/26	4	53.50	4	53.40	53.40	0	4,461	0.00%
2024/09/25	2	52.90	2	53.80	53.80	0	4,462	0.00%
2024/09/24	1	53.10	0	0.00	52.80	1	4,460	0.02%
2024/09/23	0	0.00	1	52.50	52.50	-1	4,637	-0.02%
2024/09/20	0	0.00	5	52.14	52.20	-5	4,768	-0.10%
2024/09/18	0	0.00	4	52.10	51.70	-4	5,026	-0.08%
2024/09/16	2	51.40	2	51.80	51.80	0	5,119	0.00%
2024/09/12	3	51.10	2	51.20	51.20	1	5,253	0.02%
2024/09/11	0	51.00	0	0.00	50.90	0	5,303	0.00%
2024/09/10	3	50.77	2	50.90	50.20	1	5,391	0.02%
2024/09/05	3	52.57	0	0.00	51.80	3	6,116	0.05%
2024/09/03	1	53.10	0	0.00	53.10	1	6,580	0.02%
2024/09/02	2	53.80	2	53.50	53.50	0	6,735	0.00%
2024/08/30	5.1	54.50	2.3	54.32	54.70	2.8	6,905	0.04%
2024/08/29	4	53.35	2	53.90	53.90	2	6,912	0.03%
2024/08/27	1	53.20	0	0.00	53.50	1	7,189	0.01%
2024/08/26	2.2	54.59	2	54.80	54.00	0.2	7,271	0.00%
2024/08/23	0	52.80	0	0.00	53.00	0	7,447	0.00%
2024/08/20	2	52.90	2	52.80	52.80	0	7,890	0.00%
2024/08/19	0	0.00	1	53.00	52.90	-1	7,994	-0.01%
2024/08/16	2	52.80	2	53.10	52.90	0	8,082	0.00%
2024/08/14	0	52.70	2	53.00	52.80	-2	8,210	-0.02%
2024/08/13	0	52.25	10	52.30	52.00	-10	8,464	-0.12%
2024/08/12	18	52.47	2	52.30	52.30	16	8,717	0.18%
2024/08/09	4	52.20	2	52.50	52.50	2	8,975	0.02%
2024/08/08	2	51.60	2	51.20	51.20	0	9,506	0.00%
2024/08/07	2	51.20	1	52.00	52.00	1	10,676	0.01%
2024/08/06	2	48.00	4	48.85	48.80	-2	11,621	-0.02%
2024/08/05	8	48.05	0	0.00	47.95	8	12,064	0.07%
2024/08/02	0	52.30	0	0.00	51.90	0	13,200	0.00%
2024/08/01	0	0.00	4	53.10	53.20	-4	13,519	-0.03%
2024/07/30	0	51.00	0	0.00	51.60	0	13,587	0.00%
2024/07/29	2	51.20	0	0.00	50.50	2	13,586	0.01%
2024/07/26	0.1	50.90	0	0.00	51.00	0.1	13,635	0.00%
2024/07/23	7	51.00	0	0.00	51.50	7	13,725	0.05%
2024/07/22	0	0.00	1	50.10	50.70	-1	13,775	-0.01%
2024/07/19	10	51.08	5	50.80	50.80	5	13,749	0.04%
2024/07/18	11	52.50	0	0.00	52.50	11	13,753	0.08%
2024/07/17	10	52.90	0	0.00	52.60	10	13,778	0.07%
2024/07/16	14	52.94	3	52.77	52.60	11	13,919	0.08%
2024/07/15	2.1	52.60	37	52.77	52.50	-34.9	14,106	-0.25%
2024/07/12	15	53.59	5	53.22	53.20	10	14,080	0.07%
2024/07/11	1.1	53.99	1	54.40	54.00	0.1	14,058	0.00%
2024/07/10	17	53.49	8.3	53.40	53.10	8.7	14,057	0.06%
2024/07/09	23.1	54.71	8	54.00	53.80	15.1	14,103	0.11%
2024/07/08	42.1	54.92	0.1	54.80	54.80	42	14,146	0.30%
2024/07/05	7	57.54	1.6	57.15	57.00	5.5	14,004	0.04%
2024/07/04	13	59.22	2	59.50	59.00	11	13,885	0.08%
2024/07/03	15	61.06	11	60.78	60.90	4	13,838	0.03%
2024/07/02	9	59.01	57	58.92	59.50	-48	13,551	-0.35%
2024/07/01	2	56.60	2	56.70	56.50	0	13,238	0.00%
2024/06/28	41	55.87	6	56.15	55.80	35	13,180	0.27%
2024/06/27	4	55.35	10	55.30	55.50	-6	13,138	-0.05%
2024/06/26	2	58.10	0	58.50	58.10	2	12,927	0.02%
2024/06/25	3.1	58.40	20	58.15	58.70	-17	12,829	-0.13%
2024/06/24	1.1	56.50	6.1	57.10	56.80	-5.1	12,680	-0.04%
2024/06/21	8.1	56.31	2	57.15	56.20	6.1	12,668	0.05%
2024/06/20	5	56.40	47	56.43	56.40	-42	12,591	-0.33%
2024/06/19	34	56.11	32	55.73	55.60	2	12,606	0.02%
2024/06/18	3	55.50	1.2	55.57	56.00	1.8	12,574	0.01%
2024/06/17	57	55.81	0	0.00	55.80	57	12,620	0.45%
2024/06/14	11.3	56.52	11	56.86	56.30	0.3	12,708	0.00%
2024/06/13	7	55.83	2	55.80	55.20	5	12,528	0.04%
2024/06/12	18.5	56.24	12	56.35	55.70	6.5	12,391	0.05%
2024/06/11	11	60.24	10	62.14	59.10	1	12,132	0.01%
2024/06/07	1	61.40	77	61.20	61.30	-76	11,895	-0.64%
2024/06/06	4	60.72	2	59.90	60.50	2	11,796	0.02%
2024/06/05	38	59.59	9	60.00	59.80	29	11,822	0.25%
2024/06/04	22	58.46	2	58.30	58.20	20	11,751	0.17%
2024/06/03	19	59.16	8	58.84	59.40	11	11,792	0.09%
2024/05/31	20	60.45	19	60.36	58.80	1	11,823	0.01%
2024/05/30	49.1	59.64	101	58.73	59.00	-52	11,768	-0.44%	大賣/
2024/05/29	41.1	60.40	9	60.66	59.50	32.1	11,788	0.27%
2024/05/28	7.1	60.06	42	59.80	60.70	-35	11,603	-0.30%
2024/05/27	31.1	58.63	2	58.85	58.70	29.1	11,599	0.25%
2024/05/24	0.1	57.20	0	0.00	57.60	0.1	11,600	0.00%
2024/05/23	4	57.15	4	57.70	57.10	0	11,725	0.00%
2024/05/22	2	58.40	19	58.42	58.30	-17	11,753	-0.14%
2024/05/21	14	57.36	15	57.51	57.30	-1	11,899	-0.01%
2024/05/20	1	57.80	2	58.25	57.90	-1	12,095	-0.01%
2024/05/17	21	58.71	4	58.20	57.80	17	12,288	0.14%
2024/05/16	3	60.20	13	60.48	60.90	-10	12,071	-0.08%
2024/05/15	20	59.06	11	59.81	58.50	9	11,826	0.08%
2024/05/14	31	60.59	17.2	61.56	60.70	13.8	11,626	0.12%
2024/05/13	91	62.38	88.2	63.24	60.20	2.8	11,073	0.03%
2024/05/10	47	61.14	74	61.41	61.30	-27	9,899	-0.27%
2024/05/09	32.4	59.02	11.8	59.62	59.00	20.6	8,897	0.23%
2024/05/08	56.4	59.04	48	61.24	57.10	8.4	8,408	0.10%
2024/05/07	6.4	57.15	39	57.65	57.60	-32.6	7,191	-0.45%
2024/05/03	1	55.50	1	54.70	54.80	0	6,818	0.00%
2024/05/02	31	54.64	2	54.60	54.30	29	6,768	0.43%
2024/04/30	2	54.36	6	54.77	54.20	-4	6,801	-0.06%
2024/04/29	5	56.50	31	56.50	55.80	-26	6,749	-0.38%
2024/04/26	13	54.52	12	55.28	55.50	1	6,702	0.02%
2024/04/25	20	53.90	0	0.00	54.00	20	6,710	0.30%
2024/04/24	5	53.30	2	53.75	54.00	3	6,739	0.04%
2024/04/23	3	54.43	1	54.60	54.60	2	6,706	0.03%
2024/04/22	2	56.00	52	54.88	54.80	-50	6,731	-0.74%
2024/04/19	52	56.67	51.1	54.86	55.30	0.9	6,561	0.01%
2024/04/18	46	53.84	0	0.00	53.70	46	6,348	0.72%
2024/04/17	9	54.36	0	0.00	53.70	9	6,380	0.14%
2024/04/16	6	54.83	53	54.85	54.60	-47	6,422	-0.73%
2024/04/15	1	56.30	14	56.38	56.40	-13	6,546	-0.20%
2024/04/12	0	55.60	8	55.66	55.90	-8	6,550	-0.12%
2024/04/11	10	55.20	12	55.10	54.60	-2	6,718	-0.03%
2024/04/10	3	54.53	2	54.20	54.20	1	7,046	0.01%
2024/04/09	5	53.94	8.1	54.84	54.40	-3.1	7,181	-0.04%
2024/04/08	11	52.43	0	0.00	52.70	11	7,259	0.15%
2024/04/03	10	52.30	0	0.00	52.50	10	7,290	0.14%
2024/04/02	4	52.95	2	52.90	52.90	2	7,370	0.03%
2024/04/01	32	53.29	2	53.55	53.50	30	7,526	0.40%
2024/03/29	2	52.60	2	53.00	53.00	0	7,746	0.00%
2024/03/28	0	53.80	42.1	53.95	53.80	-42.1	8,018	-0.52%
2024/03/27	14	52.87	0	0.00	53.90	14	8,268	0.17%
2024/03/26	17	53.17	8	53.40	53.10	9	8,697	0.10%
2024/03/25	11	54.31	7	54.30	54.30	4	8,908	0.04%
2024/03/22	12	54.20	2	53.90	54.30	10	9,212	0.11%
2024/03/20	1	56.00	62	55.56	55.00	-61	9,962	-0.61%
2024/03/19	32	55.53	32	55.52	56.00	0	10,054	0.00%
2024/03/15	8	52.49	6.1	52.40	52.50	1.9	10,195	0.02%
2024/03/14	19	54.12	0	0.00	53.80	19	10,348	0.18%
2024/03/13	32	54.21	39	54.20	54.20	-7	10,633	-0.07%
2024/03/12	4	55.62	12	55.76	55.50	-8	10,958	-0.07%
2024/03/11	6	55.12	53	56.29	56.40	-47	11,508	-0.41%
2024/03/08	0	0.00	1	53.90	54.30	-1	13,559	-0.01%
2024/03/07	22	53.86	7	53.40	53.40	15	14,347	0.10%
2024/03/06	1	55.10	1	54.20	54.40	0	15,023	0.00%
2024/03/05	5	55.12	3	55.33	55.00	2	15,174	0.01%
2024/03/04	0	0.00	7	54.67	55.70	-7	15,190	-0.05%
2024/03/01	34	54.44	0	0.00	54.60	34	15,774	0.22%
2024/02/29	7	55.17	12	55.59	55.60	-5	15,998	-0.03%
2024/02/27	2	53.40	3	53.97	53.60	-1	15,795	-0.01%
2024/02/26	0	0.00	32	54.35	54.80	-32	15,766	-0.20%
2024/02/23	2	53.90	23	53.55	53.60	-21	15,632	-0.13%
2024/02/22	8	53.00	2.1	53.29	52.70	5.9	15,529	0.04%
2024/02/21	40	54.32	59	53.87	53.30	-19	15,338	-0.12%
2024/02/20	4	53.28	36.2	52.64	53.40	-32.2	15,142	-0.21%
2024/02/19	0	50.00	27	49.88	50.20	-27	14,915	-0.18%
2024/02/16	20	49.05	10.4	49.01	49.10	9.6	14,891	0.06%
2024/02/15	0	48.65	8	48.61	49.25	-8	14,956	-0.05%
2024/02/05	7	46.97	25	47.00	47.10	-18	14,909	-0.12%
2024/02/02	0	48.05	0	0.00	47.90	0	14,928	0.00%
2024/01/31	6.2	47.93	1	47.85	47.80	5.2	14,950	0.03%
2024/01/30	2.1	48.39	0	0.00	48.50	2.1	14,941	0.01%
2024/01/29	1	49.15	5	49.15	49.30	-4	14,969	-0.03%
2024/01/26	0	0.00	1	48.50	48.20	-1	15,072	-0.01%
2024/01/24	20	48.80	0	0.00	48.45	20	15,121	0.13%
2024/01/23	1	48.70	0	0.00	48.65	1	15,088	0.01%
2024/01/19	2	48.55	1	49.10	48.30	1	15,095	0.01%
2024/01/18	3	48.08	0	0.00	48.65	3	15,094	0.02%
2024/01/17	1	48.00	31	48.23	47.80	-30	15,068	-0.20%
2024/01/16	15	48.80	0	0.00	48.45	15	15,033	0.10%
2024/01/15	1	50.10	0	0.00	50.00	1	15,039	0.01%
2024/01/12	4	50.35	11	50.35	50.00	-7	15,155	-0.05%
2024/01/11	13	49.67	0	0.00	49.70	13	15,349	0.08%
2024/01/10	5	50.30	0	0.00	50.30	5	15,379	0.03%
2024/01/09	34.1	51.60	0	0.00	51.70	34.1	15,301	0.22%
2024/01/08	5	53.90	0	0.00	53.70	5	15,130	0.03%
2024/01/05	37	54.46	5	54.54	54.90	32	15,025	0.21%
2024/01/04	0	0.00	68	54.13	54.40	-68	14,758	-0.46%
2024/01/03	32	53.38	11	52.96	52.80	21	14,465	0.15%
2024/01/02	41	53.62	41	54.06	52.60	0	14,470	0.00%
2023/12/29	1	52.10	2	52.25	52.10	-1	14,338	-0.01%
2023/12/28	16	51.88	15	52.33	51.80	1	14,388	0.01%
2023/12/27	7	52.89	10	53.61	52.80	-3	14,386	-0.02%
2023/12/26	1	51.60	11	52.48	52.60	-10	14,313	-0.07%
2023/12/25	21	51.51	12	50.97	50.40	9	14,156	0.06%
2023/12/22	14	54.16	26.1	54.34	53.70	-12.1	14,014	-0.09%
2023/12/21	55	53.97	54	53.99	53.60	1	13,779	0.01%
2023/12/20	9	51.98	4	51.75	52.10	5	13,365	0.04%
2023/12/19	11	52.09	3	52.33	51.60	8	13,198	0.06%
2023/12/18	3	53.10	16	53.60	53.00	-13	13,098	-0.10%
2023/12/15	13	51.79	0	0.00	51.60	13	12,775	0.10%
2023/12/14	24	52.18	2	51.70	51.70	22	12,793	0.17%
2023/12/13	5	52.84	20	53.96	52.70	-15	12,866	-0.12%
2023/12/12	2	52.60	1	52.60	52.60	1	13,404	0.01%
2023/12/11	4	52.70	2	52.40	52.50	2	13,526	0.01%
2023/12/08	56	53.20	7.3	53.43	53.20	48.8	13,354	0.37%
2023/12/07	30	53.03	20.3	53.61	53.10	9.8	13,060	0.07%
2023/12/06	25.4	55.11	9.1	54.87	54.70	16.3	12,717	0.13%
2023/12/05	160.1	58.37	105	58.02	57.00	55.1	12,129	0.45%	大買/大賣/
2023/12/04	13	54.74	54.4	54.93	56.90	-41.4	9,925	-0.42%
2023/12/01	54	50.58	51.1	51.01	51.80	2.9	9,065	0.03%
2023/11/30	11	48.91	10	49.39	48.35	1	8,376	0.01%
2023/11/29	3	48.28	42	48.06	47.90	-39	8,206	-0.48%
2023/11/28	63	49.67	110	49.44	48.55	-47	8,083	-0.58%	大賣/
2023/11/27	11	47.75	33	48.15	47.80	-22	7,400	-0.30%
2023/11/24	6	46.08	14	45.95	45.90	-8	7,117	-0.11%
2023/11/22	6	44.82	4	45.20	45.20	2	7,048	0.03%
2023/11/21	9	44.93	2	45.00	45.00	7	7,089	0.10%
2023/11/20	5	45.02	0	0.00	45.00	5	7,150	0.07%
2023/11/17	10	45.55	23	46.14	45.70	-13	7,258	-0.18%
2023/11/16	1.1	44.88	2	45.03	45.05	-1	7,488	-0.01%
2023/11/15	10	44.41	2	44.70	44.70	8	7,968	0.10%
2023/11/14	23	45.01	1	44.30	44.30	22	8,634	0.26%
2023/11/13	26	44.93	0	0.00	44.85	26	8,659	0.30%
2023/11/10	38	45.20	34	45.71	45.00	4	8,629	0.05%
2023/11/09	3	46.40	0	0.00	46.20	3	8,576	0.04%
2023/11/08	0	47.30	4	47.30	47.30	-4	8,651	-0.05%
2023/11/07	0	0.00	1	47.60	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	1	47.30	47.50	-1	8,756	-0.01%
2023/11/03	0	0.00	3	47.23	47.20	-3	8,722	-0.03%
2023/11/02	0	0.00	3	45.41	45.95	-3	8,607	-0.04%
2023/11/01	30	44.03	0	0.00	44.05	30	8,576	0.35%
2023/10/31	2	44.50	10	44.00	44.30	-8	8,586	-0.09%
2023/10/30	3	43.45	5	44.27	44.60	-2	8,603	-0.02%
2023/10/27	2	43.35	0	0.00	44.15	2	8,584	0.02%
2023/10/26	6	43.80	47	43.81	43.60	-41	8,624	-0.47%
2023/10/25	5	44.80	4	44.75	44.75	1	8,709	0.01%
2023/10/24	41	44.68	12	44.60	45.10	29	8,780	0.33%
2023/10/23	13	45.33	2	45.60	45.20	11	8,736	0.13%
2023/10/20	2	46.90	2	46.90	46.90	0	8,654	0.00%
2023/10/19	6	48.10	48	48.46	48.70	-42	8,620	-0.49%
2023/10/18	3	47.15	22	46.60	46.20	-19	8,414	-0.23%
2023/10/17	1	46.50	0	0.00	46.20	1	8,324	0.01%
2023/10/16	4	45.99	1	46.10	46.10	3	8,348	0.04%
2023/10/13	1	46.65	4	47.05	46.15	-3	8,373	-0.04%
2023/10/12	5	46.16	2	46.40	46.75	3	8,350	0.04%
2023/10/11	3.2	47.07	4	46.64	46.35	-0.8	8,339	-0.01%
2023/10/06	0	46.85	2.1	47.20	47.35	-2	8,251	-0.02%
2023/10/05	2	45.73	1	45.45	45.45	1	8,169	0.01%
2023/10/04	5.1	45.80	4	45.85	45.40	1.1	8,133	0.01%
2023/10/03	3	46.09	26	46.24	45.80	-23	8,093	-0.28%
2023/10/02	30.1	47.15	2	46.80	46.80	28.1	8,043	0.35%
2023/09/28	35	48.03	4	47.85	47.85	31	8,094	0.38%
2023/09/27	0	49.01	0.1	48.80	48.30	0	8,137	0.00%
2023/09/26	13	48.13	8	47.85	47.80	5	8,036	0.06%
2023/09/25	0	48.35	0.1	48.45	48.40	-0.1	8,079	0.00%
2023/09/22	16.2	48.55	12	48.56	48.30	4.2	8,089	0.05%
2023/09/21	39	49.78	28	50.02	49.45	11	8,031	0.14%
2023/09/20	61	50.06	17.2	49.69	49.75	43.8	7,883	0.56%
2023/09/19	35	51.02	33	50.74	50.20	2	7,605	0.03%
2023/09/18	24	50.22	50	50.60	50.70	-26	7,397	-0.35%
2023/09/15	45.2	49.82	46.1	49.81	50.00	-0.8	7,169	-0.01%
2023/09/14	24	46.73	23.3	46.28	46.90	0.7	6,451	0.01%
2023/09/13	25.1	44.53	0	0.00	44.65	25.1	6,258	0.40%
2023/09/12	5	44.74	2	44.70	44.65	3	6,246	0.05%
2023/09/11	7.2	44.87	0	0.00	44.70	7.2	6,246	0.11%
2023/09/08	1	46.15	4	46.18	45.75	-3	6,222	-0.05%
2023/09/07	4	45.34	1	45.05	45.05	3	6,162	0.05%
2023/09/06	4	46.04	2	45.65	45.65	2	6,172	0.03%
2023/09/05	1	46.55	0	47.50	46.45	1	6,160	0.02%
2023/09/04	7	46.63	12.1	46.66	46.65	-5.1	6,133	-0.08%
2023/09/01	2	45.05	2	44.90	44.90	0	6,076	0.00%
2023/08/31	1	46.00	1	45.45	45.45	0	6,100	0.00%
2023/08/30	11	46.05	0	46.05	46.00	11	6,102	0.18%
2023/08/29	0	45.40	0	0.00	45.50	0	6,101	0.00%
2023/08/28	3	44.50	30	44.93	44.80	-27	6,111	-0.44%
2023/08/25	11	46.25	40	45.30	45.10	-29	6,142	-0.47%
2023/08/24	23	45.55	4	45.68	45.75	19	6,107	0.31%
2023/08/23	2	46.90	1	46.65	46.65	1	6,043	0.02%
2023/08/22	3	46.13	13.2	45.40	47.40	-10.2	6,039	-0.17%
2023/08/21	39.1	46.85	23.8	46.80	46.30	15.3	5,782	0.26%
2023/08/18	70	46.82	75.3	47.57	49.05	-5.3	5,297	-0.10%
2023/08/17	1	44.24	16	43.77	44.60	-15	4,597	-0.33%
2023/08/16	10	42.29	0	0.00	42.10	10	4,482	0.22%
2023/08/15	0	42.40	1	42.50	42.60	-1	4,471	-0.02%
2023/08/14	4	42.13	3	42.10	42.00	1	4,461	0.02%
2023/08/11	0	43.95	1	43.90	44.30	-1	4,362	-0.02%
2023/08/10	3	44.03	4.4	43.94	43.75	-1.4	4,310	-0.03%
2023/08/09	11	42.85	0	0.00	42.80	11	4,249	0.26%
2023/08/08	22	43.47	4.2	43.59	43.55	17.8	4,268	0.42%
2023/08/07	7	42.85	0	0.00	43.15	7	4,308	0.16%
2023/08/04	0.1	43.91	0	0.00	43.90	0.1	4,372	0.00%
2023/08/02	3	43.35	6	43.77	43.50	-3	4,360	-0.07%
2023/08/01	1	43.30	2	43.28	43.45	-1	4,340	-0.02%
2023/07/31	4	42.89	1	42.50	42.50	3	4,403	0.07%
2023/07/28	1	44.11	4.1	44.37	44.05	-3.1	4,374	-0.07%
2023/07/27	8	43.20	3.4	42.75	43.20	4.6	4,271	0.11%
2023/07/26	0	41.45	2	41.53	41.25	-2	4,253	-0.05%
2023/07/25	1	40.71	0	0.00	41.25	1	4,314	0.02%
2023/07/24	7	41.73	2	40.85	40.85	5	4,345	0.12%
2023/07/21	2	42.90	0	0.00	42.80	2	4,336	0.05%
2023/07/20	0	0.00	2.4	43.39	43.50	-2.4	4,351	-0.06%
2023/07/19	0.1	43.40	0	0.00	42.80	0.1	4,354	0.00%
2023/07/18	2	42.83	0	0.00	43.00	2	4,369	0.05%
2023/07/17	1	43.30	1	43.30	43.40	0	4,338	0.00%
2023/07/14	0	43.45	1	43.95	43.80	-1	4,340	-0.02%
2023/07/13	3	43.22	10	43.30	42.70	-7	4,333	-0.16%
2023/07/12	2.2	42.72	2	42.85	42.95	0.2	4,357	0.00%
2023/07/11	4	43.80	0	0.00	43.45	4	4,331	0.09%
2023/07/10	5.1	44.09	0	0.00	43.50	5.1	4,397	0.12%
2023/07/07	0	45.20	16	44.97	45.00	-16	4,376	-0.37%
2023/07/06	18.3	45.84	20	45.55	45.30	-1.7	4,363	-0.04%
2023/07/05	4.6	49.46	4	49.63	49.75	0.6	4,279	0.01%
2023/07/04	0	0.00	3	49.45	49.30	-3	4,326	-0.07%
2023/07/03	11	48.80	14	48.72	48.50	-3	4,524	-0.07%
2023/06/30	13	47.52	2	47.70	47.30	11	4,536	0.24%
2023/06/29	3	46.80	22	46.73	47.20	-19	4,500	-0.42%
2023/06/28	5.1	47.43	2	47.40	47.35	3.1	4,520	0.07%
2023/06/27	1	48.40	1	48.15	48.20	0	4,492	0.00%
2023/06/26	13	48.61	1	48.50	48.45	12	4,580	0.26%
2023/06/21	8	48.34	3	48.22	48.10	5	4,574	0.11%
2023/06/20	0	48.93	0	0.00	48.50	0	4,683	0.00%
2023/06/19	8	49.00	9	48.83	48.60	-1	4,688	-0.02%
2023/06/16	0	49.95	2	49.85	49.45	-2	4,670	-0.04%
2023/06/15	0	49.75	2	50.00	49.45	-2	4,672	-0.04%
2023/06/14	1	49.75	2	49.70	49.70	-1	4,760	-0.02%
2023/06/13	3.1	48.79	7	48.82	48.85	-3.9	4,833	-0.08%
2023/06/12	5	49.14	3	49.10	49.05	2	5,046	0.04%
2023/06/09	7	49.39	5	49.30	49.30	2	5,098	0.04%
2023/06/08	2.1	49.61	29	50.08	49.60	-26.9	5,238	-0.51%
2023/06/07	5	49.59	5	49.37	49.30	0	5,326	0.00%
2023/06/06	6	49.51	0	0.00	49.45	6	5,344	0.11%
2023/06/05	10	48.70	1	48.70	48.70	9	5,525	0.16%
2023/06/02	2	48.10	2.5	48.19	48.20	-0.5	5,679	-0.01%
2023/06/01	9.1	47.80	6	47.86	47.95	3.1	5,797	0.05%
2023/05/31	16	48.63	4	48.38	48.40	12	5,966	0.20%
2023/05/30	4	49.55	4	49.18	49.05	0	6,381	0.00%
2023/05/29	2	49.60	4	50.11	49.75	-2	6,771	-0.03%
2023/05/26	23	49.74	5	49.17	49.05	18	7,480	0.24%
2023/05/25	12	51.51	3	51.30	50.80	9	7,598	0.12%
2023/05/24	17	52.45	2	52.00	52.20	15	7,601	0.20%
2023/05/23	4	53.30	4	53.18	53.00	0	7,571	0.00%
2023/05/22	9	53.88	0	0.00	53.70	9	7,579	0.12%
2023/05/19	0	53.70	0	0.00	53.50	0	7,625	0.00%
2023/05/18	4	53.43	1	53.40	53.40	3	7,637	0.04%
2023/05/17	0	53.40	0	0.00	53.60	0	7,642	0.00%
2023/05/16	0	53.50	1	52.80	53.40	-1	7,641	-0.01%
2023/05/15	1	53.20	1	53.00	53.00	0	7,677	0.00%
2023/05/12	2	54.40	1	54.30	54.30	1	7,672	0.01%
2023/05/11	2	55.10	2	55.00	55.10	0	7,674	0.00%
2023/05/10	1	54.90	14	54.76	55.10	-13	7,665	-0.17%
2023/05/09	1	52.60	1	52.50	52.50	0	7,599	0.00%
2023/05/08	1	52.50	0	0.00	52.60	1	7,622	0.01%
2023/05/05	2	52.45	0	0.00	51.90	2	7,623	0.03%
2023/05/04	1	53.30	1	53.30	53.30	0	7,607	0.00%
2023/05/03	4	52.55	0	0.00	53.30	4	7,646	0.05%
2023/05/02	3	52.80	1	53.60	54.00	2	7,645	0.03%
2023/04/28	2	53.90	4	53.98	54.40	-2	7,622	-0.03%
2023/04/27	1	51.90	0	0.00	51.90	1	7,602	0.01%
2023/04/26	5	52.10	1	52.00	51.90	4	7,601	0.05%
2023/04/25	4	54.35	0	0.00	53.70	4	7,582	0.05%
2023/04/24	1	54.60	0	0.00	55.10	1	7,623	0.01%
2023/04/21	2.1	54.71	0	0.00	54.70	2.1	7,611	0.03%
2023/04/19	5	56.58	0	0.00	56.10	5	7,634	0.07%
2023/04/18	2.1	58.28	15	57.24	56.70	-13	7,626	-0.17%
2023/04/17	2	58.05	7	58.36	58.50	-5	7,628	-0.07%
2023/04/14	0	0.00	19	57.57	57.70	-19	7,704	-0.25%
2023/04/13	10	56.70	3	57.40	57.10	7	7,729	0.09%
2023/04/12	8	56.88	3	56.83	56.80	5	7,661	0.07%
2023/04/11	1	57.50	2	57.20	57.00	-1	7,674	-0.01%
2023/04/10	6	57.27	6	57.27	57.00	0	7,711	0.00%
2023/04/07	0	0.00	9	57.46	57.60	-9	7,673	-0.12%
2023/04/06	24	56.59	18	57.73	55.80	6	7,597	0.08%
2023/03/31	0	0.00	4	56.05	55.80	-4	7,472	-0.05%
2023/03/30	8	53.99	2	54.60	54.50	6	7,899	0.08%
2023/03/29	2.1	54.02	0	0.00	53.80	2.1	8,193	0.03%
2023/03/28	1	55.00	13	54.22	54.50	-12	8,489	-0.14%
2023/03/27	8	54.86	2	54.90	54.60	6	8,860	0.07%
2023/03/24	0	54.00	0	0.00	54.10	0	9,209	0.00%
2023/03/23	9	54.19	0	0.00	53.80	9	9,429	0.10%
2023/03/22	1	56.20	0	0.00	56.20	1	9,505	0.01%
2023/03/21	1	55.50	3.6	56.54	56.80	-2.6	9,597	-0.03%
2023/03/20	0	0.00	0.6	55.81	55.80	-0.6	9,645	-0.01%
2023/03/17	9	56.52	152	56.81	56.20	-143	9,697	-1.47%	大賣/鉅額交易
2023/03/16	6	57.18	1	56.80	57.10	5	9,642	0.05%
2023/03/15	53	57.52	5	58.62	58.00	48	9,624	0.50%
2023/03/14	18	56.74	19	57.34	57.10	-1	9,519	-0.01%
2023/03/13	4	56.78	6	57.13	57.30	-2	9,596	-0.02%
2023/03/10	23	59.27	19	58.79	58.40	4	9,541	0.04%
2023/03/09	2	59.50	2	59.60	59.60	0	9,609	0.00%
2023/03/08	4.1	59.49	3	59.60	59.50	1.1	9,632	0.01%
2023/03/07	16	61.08	8	61.26	61.60	8	9,517	0.08%
2023/03/06	37	60.01	12	60.50	60.90	25	9,491	0.26%
2023/03/03	15	60.52	10	60.72	60.40	5	9,645	0.05%
2023/03/02	12	60.35	25.1	60.68	60.30	-13.1	9,587	-0.14%
2023/03/01	24.1	58.29	56	58.58	57.40	-31.9	9,184	-0.35%
2023/02/24	10	61.13	29	61.04	61.00	-19	8,786	-0.22%
2023/02/23	2	53.95	34	54.80	56.60	-32	8,081	-0.40%
2023/02/22	2	51.80	162	51.50	51.50	-160	7,877	-2.03%	大賣/鉅額交易
2023/02/21	2	50.50	2	50.90	50.90	0	7,899	0.00%
2023/02/20	2	49.60	0	0.00	49.75	2	8,173	0.02%
2023/02/17	15	50.07	1	50.20	49.80	14	8,339	0.17%
2023/02/15	0	0.00	1	52.00	51.90	-1	8,556	-0.01%
2023/02/10	0	0.00	5	51.88	51.80	-5	8,658	-0.06%
2023/02/09	0	51.60	0	0.00	51.70	0	8,711	0.00%
2023/02/08	0	0.00	24	51.55	51.90	-24	8,841	-0.27%
2023/02/07	0	0.00	2	51.20	51.20	-2	8,809	-0.02%
2023/02/06	3	50.10	0	0.00	50.40	3	8,846	0.03%
2023/02/03	0	0.00	3	51.07	50.30	-3	8,854	-0.03%
2023/02/01	0	0.00	2	51.50	50.90	-2	8,801	-0.02%
2023/01/31	0.1	50.20	0	0.00	50.50	0.1	8,733	0.00%
2023/01/30	1	49.70	1	50.80	50.80	0	8,702	0.00%
2023/01/17	5	49.67	1	49.80	49.80	4	8,684	0.05%
2023/01/16	7	48.64	4	48.85	49.00	3	8,737	0.03%
2023/01/13	2	49.30	9	49.71	49.80	-7	8,691	-0.08%
2023/01/12	2	48.50	0	48.80	49.05	2	8,699	0.02%
2023/01/10	3	47.73	2	47.28	47.20	1	8,655	0.01%
2023/01/09	2	46.28	3	47.15	48.00	-1	8,710	-0.01%
2023/01/06	2	46.33	0	0.00	46.30	2	8,728	0.02%
2023/01/05	4	46.40	6	46.70	46.80	-2	8,777	-0.02%
2023/01/04	25	46.07	18.2	46.49	46.30	6.8	8,838	0.08%
2023/01/03	10	48.11	2	47.23	47.50	8	8,787	0.09%
2022/12/30	0.2	48.63	3	48.67	48.60	-2.8	8,789	-0.03%
2022/12/29	1	48.70	6	48.92	48.70	-5	8,907	-0.06%
2022/12/27	3	49.15	4	49.30	48.95	-1	8,924	-0.01%
2022/12/26	5.1	48.96	8	48.95	49.00	-3	8,949	-0.03%
2022/12/23	9	50.56	6	50.42	50.10	3	8,926	0.03%
2022/12/22	65	50.39	64	51.61	51.90	1	8,837	0.01%
2022/12/21	7	48.70	9	49.08	49.45	-2	8,400	-0.02%
2022/12/20	5	49.04	6	48.61	48.20	-1	8,143	-0.01%
2022/12/19	114	48.06	8	48.26	47.60	106	7,937	1.34%	大買/鉅額交易
2022/12/16	218	50.83	14	50.43	49.85	204	7,667	2.66%	大買/鉅額交易
2022/12/15	9	49.63	19	49.82	50.50	-10	7,438	-0.13%
2022/12/14	24	46.45	18	46.87	48.20	6	7,511	0.08%
2022/12/13	4	47.73	11	47.85	47.95	-7	7,307	-0.10%
2022/12/12	5	47.30	2	47.65	47.35	3	7,263	0.04%
2022/12/09	2	47.23	14	47.03	47.25	-12	7,285	-0.16%
2022/12/08	2	45.33	1	45.70	45.85	1	7,536	0.01%
2022/12/07	7	45.33	1.3	45.93	45.30	5.7	7,742	0.07%
2022/12/06	8.1	45.63	2	45.83	45.00	6.1	7,662	0.08%
2022/12/05	9	46.45	16	46.22	46.25	-7	7,609	-0.09%
2022/12/02	4	47.04	3	46.77	46.75	1	7,478	0.01%
2022/12/01	5	48.40	18	48.35	48.05	-13	7,426	-0.18%
2022/11/30	8	46.59	5	46.55	46.50	3	7,236	0.04%
2022/11/29	9	46.10	2.3	45.76	46.55	6.7	7,190	0.09%
2022/11/28	15.3	45.83	4	45.05	45.35	11.3	7,152	0.16%
2022/11/25	16	46.08	10.1	46.04	46.50	5.9	7,025	0.08%
2022/11/24	4	44.30	11.1	44.65	44.50	-7.1	6,835	-0.10%
2022/11/23	1	43.60	5	43.37	43.30	-4	6,689	-0.06%
2022/11/22	1	42.30	3	42.15	42.35	-2	6,665	-0.03%
2022/11/21	2.1	42.09	4	41.90	41.70	-1.9	6,653	-0.03%
2022/11/18	0.2	42.80	2	42.65	42.85	-1.8	6,686	-0.03%
2022/11/17	1	43.30	3	43.42	43.45	-2	6,635	-0.03%
2022/11/16	13	43.47	13.1	43.87	43.15	-0.1	6,589	0.00%
2022/11/15	2	41.68	2	42.18	42.30	0	6,364	0.00%
2022/11/14	1	40.60	7	41.11	41.20	-6	6,236	-0.10%
2022/11/11	0	0.00	1.1	39.25	39.60	-1.1	6,182	-0.02%
2022/11/10	0	0.00	8	38.49	38.50	-8	6,125	-0.13%
2022/11/09	2	38.08	1	38.20	38.25	1	6,142	0.02%
2022/11/08	1	38.10	0.2	38.30	38.20	0.8	6,163	0.01%
2022/11/07	1	36.75	0	0.00	37.80	1	6,117	0.02%
2022/11/04	4.2	36.87	5	36.98	36.65	-0.8	6,074	-0.01%
2022/11/03	2	34.70	6	35.29	35.30	-4	5,931	-0.07%
2022/11/01	1	35.25	0	0.00	35.25	1	5,906	0.02%
2022/10/28	1	36.00	0	0.00	35.70	1	5,926	0.02%
2022/10/26	1	35.20	0	0.00	35.50	1	5,976	0.02%
2022/10/24	0	0.00	2	36.90	36.50	-2	6,043	-0.03%
2022/10/21	1	35.00	1	35.25	34.75	0	5,970	0.00%
2022/10/20	2	34.35	0	0.00	35.40	2	6,018	0.03%
2022/10/18	7	35.71	3	35.52	35.40	4	6,013	0.07%
2022/10/17	7	34.55	7	34.64	35.35	0	6,185	0.00%
2022/10/14	3	36.45	4	36.35	36.15	-1	6,661	-0.02%
2022/10/13	1.1	36.59	0	0.00	35.45	1.1	6,761	0.02%
2022/10/12	7.1	36.95	6	36.53	36.90	1.1	6,911	0.02%
2022/10/11	2.1	38.57	1	37.80	37.75	1.1	6,919	0.02%
2022/10/07	1	40.25	3	39.80	39.65	-2	6,896	-0.03%
2022/10/06	5	39.50	5.1	40.10	40.10	-0.1	6,862	0.00%
2022/10/05	0	39.35	1	39.30	39.10	-1	6,785	-0.01%
2022/10/04	0	37.50	2	38.65	38.75	-2	6,795	-0.03%
2022/10/03	0	36.60	1	37.25	37.35	-1	6,742	-0.01%
2022/09/30	4	35.87	4	36.15	36.50	0	6,774	0.00%
2022/09/29	5	36.78	5	36.68	36.80	0	6,750	0.00%
2022/09/28	10	37.50	6	37.20	36.65	4	6,741	0.06%
2022/09/27	4	38.87	4.1	38.92	39.10	0	6,714	0.00%
2022/09/26	7.1	39.58	0	0.00	38.45	7.1	6,742	0.10%
2022/09/23	5	41.01	0	0.00	41.10	5	6,693	0.07%
2022/09/22	8	40.77	3	40.83	40.45	5	6,612	0.08%
2022/09/21	5	40.98	10.1	41.19	41.10	-5.1	6,460	-0.08%
2022/09/20	0	39.60	0	0.00	39.25	0	6,180	0.00%
2022/09/19	6	39.32	7	38.99	39.00	-1	6,355	-0.02%
2022/09/16	4	40.83	1	41.05	41.05	3	6,414	0.05%
2022/09/15	18	41.12	17.1	40.95	40.55	0.9	6,587	0.01%
2022/09/14	4	39.68	9.2	39.71	39.85	-5.2	6,586	-0.08%
2022/09/13	2	38.08	3	38.12	38.00	-1	6,587	-0.02%
2022/09/12	2	37.65	9	38.16	37.90	-7	6,890	-0.10%
2022/09/08	7	36.80	7	36.84	37.00	0	7,074	0.00%
2022/09/07	1.1	37.13	11	36.09	37.20	-9.9	7,174	-0.14%
2022/09/06	4	36.85	5	36.94	36.85	-1	7,214	-0.01%
2022/09/05	7	37.07	4	37.00	36.70	3	7,274	0.04%
2022/09/02	3	37.03	0	0.00	37.00	3	7,312	0.04%
2022/09/01	0	0.00	3	37.55	37.55	-3	7,339	-0.04%
2022/08/31	5	37.52	4	37.91	38.15	1	7,394	0.01%
2022/08/30	4	38.41	3	38.50	38.50	1	7,327	0.01%
2022/08/29	4	38.21	7	38.29	38.40	-3	7,400	-0.04%
2022/08/26	0	40.20	3	40.25	40.20	-3	7,488	-0.04%
2022/08/25	6	40.21	2	39.95	39.95	4	7,530	0.05%
2022/08/24	2	40.38	2	40.30	40.25	0	7,609	0.00%
2022/08/23	4.1	40.20	23	40.11	40.10	-19	7,950	-0.24%
2022/08/22	26	40.25	5	40.95	40.55	21	8,132	0.26%
2022/08/19	1	42.05	1	41.95	41.95	0	8,296	0.00%
2022/08/18	7	42.99	6	43.23	42.85	1	8,556	0.01%
2022/08/17	1	42.40	2	42.63	42.40	-1	8,576	-0.01%
2022/08/16	4	41.59	3	41.55	41.50	1	8,654	0.01%
2022/08/15	4	41.44	4	42.30	42.30	0	8,896	0.00%
2022/08/12	2	42.10	1	42.40	42.35	1	9,009	0.01%
2022/08/11	3	41.98	6	42.10	42.05	-3	9,168	-0.03%
2022/08/10	2	41.03	3	41.67	41.50	-1	9,250	-0.01%
2022/08/09	2	41.35	3	41.48	41.30	-1	9,411	-0.01%
2022/08/08	1	40.55	1	41.00	40.90	0	9,665	0.00%
2022/08/05	5	40.93	4	41.08	41.10	1	9,791	0.01%
2022/08/04	1	39.96	6	40.00	40.45	-5	10,049	-0.05%
2022/08/03	2	40.95	0	0.00	40.85	2	10,233	0.02%
2022/08/02	1.1	41.12	0	0.00	41.30	1.1	10,482	0.01%
2022/08/01	0	41.90	0	0.00	42.60	0	10,768	0.00%
2022/07/29	2	41.96	2	41.95	41.90	0	11,141	0.00%
2022/07/28	1	42.55	1	42.40	42.45	0	11,248	0.00%
2022/07/27	0	42.55	1	42.55	42.70	-1	11,486	-0.01%
2022/07/26	0	41.55	0	0.00	42.15	0	11,592	0.00%
2022/07/25	1	41.70	4	42.05	42.10	-3	11,855	-0.03%
2022/07/22	9.1	43.09	1	43.55	42.85	8.1	12,103	0.07%
2022/07/21	17	43.29	9	44.01	43.30	8	12,295	0.07%
2022/07/20	0	41.50	38	42.23	41.45	-38	12,072	-0.31%
2022/07/19	42	41.40	4	41.54	41.50	38	12,205	0.31%
2022/07/18	3	40.08	25.1	39.67	40.15	-22.1	12,501	-0.18%
2022/07/15	27	38.79	5	38.83	38.75	22	13,161	0.17%
2022/07/14	0	39.45	22	39.45	39.80	-22	14,468	-0.15%
2022/07/13	44	38.90	44	39.35	38.70	0	14,784	0.00%
2022/07/12	6.1	38.61	4	38.20	38.15	2.1	14,888	0.01%
2022/07/11	5	40.31	5	40.33	40.40	0	15,204	0.00%
2022/07/08	0	40.65	1	40.10	40.60	-1	15,246	-0.01%
2022/07/07	3	38.72	3	39.35	39.45	0	15,220	0.00%
2022/07/06	3	39.85	2	39.15	39.05	1	15,215	0.01%
2022/07/05	5	39.54	5	39.80	40.35	0	15,211	0.00%
2022/07/04	4	39.32	4	39.58	39.55	0	15,179	0.00%
2022/07/01	7	40.71	24	40.15	38.90	-17	15,157	-0.11%
2022/06/30	6	41.41	10	41.44	41.05	-4	15,084	-0.03%
2022/06/29	1.1	42.58	1	42.25	42.30	0.1	15,036	0.00%
2022/06/28	4	43.11	6	43.21	43.50	-2	14,977	-0.01%
2022/06/27	15	43.65	6.3	43.37	43.65	8.7	14,966	0.06%
2022/06/24	6.3	44.83	6	45.13	44.45	0.3	14,805	0.00%
2022/06/23	6	44.61	8	44.43	43.85	-2	14,697	-0.01%
2022/06/22	8.1	46.92	40	47.27	45.50	-31.9	14,558	-0.22%
2022/06/21	12.1	48.32	0	0.00	47.95	12.1	14,233	0.08%
2022/06/20	11.3	49.36	7	49.51	48.00	4.3	13,989	0.03%
2022/06/17	7	52.17	0	0.00	51.80	7	13,700	0.05%
2022/06/16	8.3	53.72	29.4	53.39	52.40	-21.1	13,487	-0.16%
2022/06/15	7.5	54.90	0	0.00	54.60	7.5	13,433	0.06%
2022/06/14	4.3	55.53	0	0.00	55.60	4.3	13,477	0.03%
2022/06/13	4.1	55.74	0	0.00	56.50	4.1	13,726	0.03%
2022/06/10	4.5	57.49	2.3	57.53	57.20	2.2	14,145	0.02%
2022/06/09	1.4	57.74	6.1	57.96	58.20	-4.7	14,520	-0.03%
2022/06/08	0.1	58.50	3.9	58.28	58.30	-3.8	14,847	-0.03%
2022/06/07	7.2	58.05	4	58.00	57.80	3.2	15,624	0.02%
2022/06/06	12.3	58.86	4	58.60	58.50	8.3	15,684	0.05%
2022/06/02	1.1	59.31	1	59.50	59.30	0.1	15,670	0.00%
2022/06/01	14	59.21	6.2	59.28	59.50	7.8	15,733	0.05%
2022/05/31	74.5	60.50	33	59.19	59.00	41.5	15,703	0.26%
2022/05/30	8	61.50	5	61.80	61.50	3	15,495	0.02%
2022/05/27	2	61.85	353	61.05	62.80	-351	15,313	-2.29%	大賣/鉅額交易
2022/05/26	26	62.13	7	61.89	61.20	19	15,150	0.13%
2022/05/25	16	60.90	19	61.49	61.50	-3	15,064	-0.02%
2022/05/24	5	61.62	30	61.78	61.10	-25	15,143	-0.17%
2022/05/23	125	61.23	46	61.21	61.30	79	15,342	0.51%	大買/
2022/05/20	281	59.27	35.1	59.63	59.00	245.9	15,223	1.62%	大買/鉅額交易
2022/05/19	21.1	57.72	3	57.70	57.50	18.1	15,237	0.12%
2022/05/18	6	59.75	1	60.00	59.20	5	15,152	0.03%
2022/05/17	21	60.44	11	59.87	59.40	10	15,086	0.07%
2022/05/16	13.1	59.10	13.1	60.40	61.40	0	14,984	0.00%
2022/05/13	7	60.76	9	61.28	60.50	-2	14,742	-0.01%
2022/05/12	11.1	61.58	8	61.78	60.00	3.1	14,645	0.02%
2022/05/11	14.1	62.95	408	62.42	62.70	-393.9	14,408	-2.73%	大賣/鉅額交易
2022/05/10	10	64.53	32	64.34	64.70	-22	14,364	-0.15%
2022/05/09	176.2	64.50	3	65.80	63.10	173.2	14,165	1.22%	大買/鉅額交易
2022/05/06	304	64.43	14.1	65.84	66.00	289.9	13,914	2.08%	大買/鉅額交易
2022/05/05	5	65.34	6	65.40	65.30	-1	13,608	-0.01%
2022/05/04	8	65.18	11	64.83	64.20	-3	13,444	-0.02%
2022/05/03	7	63.00	5	63.38	63.40	2	13,257	0.02%
2022/04/29	16	64.10	27	64.56	64.20	-11	13,166	-0.08%
2022/04/28	13	63.72	10	63.28	62.00	3	12,901	0.02%
2022/04/27	7	64.29	12.3	64.24	64.50	-5.3	12,636	-0.04%
2022/04/26	21.4	64.85	3	65.90	62.80	18.4	12,335	0.15%
2022/04/25	14.2	65.40	6.1	65.92	66.30	8.1	12,021	0.07%
2022/04/22	52.4	69.08	21	69.07	69.10	31.4	11,733	0.27%
2022/04/21	31	68.70	80.2	68.98	69.50	-49.2	11,261	-0.44%
2022/04/20	51	67.84	40.1	68.46	65.90	10.9	10,553	0.10%
2022/04/19	6	63.78	13	64.01	64.80	-7	9,265	-0.08%
2022/04/18	1	62.30	4	62.43	62.10	-3	8,963	-0.03%
2022/04/15	15	61.75	19.1	61.95	62.30	-4.1	8,829	-0.05%
2022/04/14	0	0.00	2.1	59.70	59.80	-2.1	8,508	-0.02%
2022/04/13	2	57.70	5	58.66	58.10	-3	8,484	-0.04%
2022/04/12	2	56.40	2	56.80	57.10	0	8,474	0.00%
2022/04/11	3.1	57.36	3	57.00	56.90	0.1	8,469	0.00%
2022/04/07	11.3	57.03	5	56.74	56.10	6.3	8,560	0.07%
2022/04/06	4.1	58.64	3	58.10	58.00	1.1	8,554	0.01%
2022/04/01	1	59.10	1	59.90	59.90	0	8,629	0.00%
2022/03/31	2	59.70	5	59.30	59.10	-3	8,696	-0.03%
2022/03/30	2	58.85	2	59.40	59.80	0	8,858	0.00%
2022/03/29	4	59.25	2	58.70	58.70	2	9,176	0.02%
2022/03/28	4.2	58.29	2	59.10	59.00	2.2	9,565	0.02%
2022/03/25	7.1	60.28	3	60.07	59.20	4.1	10,155	0.04%
2022/03/24	2	61.55	2	61.60	62.00	0	10,372	0.00%
2022/03/23	1	61.80	1	61.80	61.80	0	10,790	0.00%
2022/03/22	1	61.90	4	61.85	61.60	-3	10,930	-0.03%
2022/03/21	3	61.60	2	61.90	62.40	1	11,120	0.01%
2022/03/18	3	61.93	0	0.00	61.70	3	11,220	0.03%
2022/03/17	2	62.30	4	63.08	63.40	-2	11,268	-0.02%
2022/03/16	10.2	62.42	17	62.46	61.60	-6.8	11,267	-0.06%
2022/03/15	21	65.86	370	64.66	62.50	-349	11,099	-3.14%	大賣/鉅額交易
2022/03/14	22	65.89	9	66.86	67.20	13	11,077	0.12%
2022/03/11	606	64.52	8	64.71	65.10	598	10,840	5.52%	大買/鉅額交易
2022/03/10	7	63.56	57.2	64.42	65.60	-50.2	10,814	-0.46%
2022/03/09	5	59.64	3	60.53	59.80	2	10,174	0.02%
2022/03/08	6	59.37	6.1	60.54	59.10	-0.1	10,330	0.00%
2022/03/07	4	59.35	2	60.80	60.60	2	10,318	0.02%
2022/03/04	4	61.38	2	62.10	61.50	2	10,302	0.02%
2022/03/03	16	61.89	4	61.60	61.80	12	10,289	0.12%
2022/03/02	45	61.24	6	60.35	60.30	39	10,282	0.38%
2022/03/01	256	60.73	1	60.90	61.00	255	10,362	2.46%	大買/鉅額交易
2022/02/25	56	60.96	9.3	60.82	60.50	46.7	10,445	0.45%
2022/02/24	2	61.65	5	61.60	59.90	-3	10,301	-0.03%
2022/02/23	21	62.52	18	61.28	61.50	3	10,203	0.03%
2022/02/22	15	61.52	16	60.92	60.30	-1	9,947	-0.01%
2022/02/21	6	61.47	7.1	61.78	61.10	-1.1	9,883	-0.01%
2022/02/18	2	60.10	5	60.58	60.90	-3	9,838	-0.03%
2022/02/17	2	60.40	1	60.00	59.70	1	9,848	0.01%
2022/02/16	4	60.10	5.1	60.53	60.50	-1.1	9,907	-0.01%
2022/02/14	3	59.10	1.2	58.83	58.60	1.8	10,179	0.02%
2022/02/11	0	0.00	2	59.70	59.90	-2	10,341	-0.02%
2022/02/10	3	59.37	5	60.20	59.70	-2	10,690	-0.02%
2022/02/09	3	58.00	2.1	57.92	58.30	0.9	10,695	0.01%
2022/02/08	0	0.00	4	57.53	57.90	-4	10,744	-0.04%
2022/02/07	2	56.50	1.1	56.19	56.80	0.9	10,889	0.01%
2022/01/26	2	52.60	3	53.37	53.10	-1	11,253	-0.01%
2022/01/25	3.1	53.10	2	52.55	52.10	1.1	11,378	0.01%
2022/01/24	11.1	53.68	9	54.08	54.80	2.1	11,476	0.02%
2022/01/21	4	55.15	0	0.00	54.80	4	11,632	0.03%
2022/01/19	0.1	55.40	1	57.70	55.20	-0.9	11,905	-0.01%
2022/01/18	1	57.60	0	0.00	57.60	1	12,050	0.01%
2022/01/17	2	57.15	1	57.50	57.40	1	12,348	0.01%
2022/01/14	1.2	56.89	9	57.49	58.20	-7.8	12,809	-0.06%
2022/01/13	3	57.50	2.1	57.77	57.90	0.9	12,982	0.01%
2022/01/12	4.2	58.24	0	0.00	57.00	4.2	13,150	0.03%
2022/01/11	1	58.90	3.1	59.05	58.30	-2.1	13,349	-0.02%
2022/01/10	3.4	58.63	1	58.10	58.10	2.4	13,970	0.02%
2022/01/07	3.1	59.52	1	59.80	58.80	2.1	14,396	0.01%
2022/01/05	1.1	60.77	2	60.55	60.40	-0.9	16,468	-0.01%
2022/01/04	4	59.95	8	60.43	60.60	-4	17,433	-0.02%
2022/01/03	2	59.40	4	59.80	60.00	-2	19,950	-0.01%
2021/12/30	1.1	60.48	1	60.50	60.40	0.1	20,752	0.00%
2021/12/29	2	61.25	2	61.10	61.10	0	21,392	0.00%
2021/12/28	5	61.74	4	61.53	61.00	1	22,378	0.00%
2021/12/27	4.1	61.57	22	61.40	61.20	-17.9	23,881	-0.07%
2021/12/24	11.1	63.22	4.6	62.94	62.00	6.5	25,225	0.03%
2021/12/23	7	63.99	8	64.20	63.00	-1	25,739	0.00%
2021/12/22	19	63.84	19.1	63.60	64.30	-0.1	25,689	0.00%
2021/12/21	38	63.17	30.1	62.95	63.70	8	25,369	0.03%
2021/12/20	4	61.43	3	61.40	60.40	1	24,862	0.00%
2021/12/17	5	61.02	16	61.39	60.80	-11	24,709	-0.04%
2021/12/16	3	59.87	3	59.97	59.70	0	24,393	0.00%
2021/12/15	2	59.65	51	59.12	60.00	-49	24,326	-0.20%
2021/12/14	2.6	58.94	16.1	59.36	58.30	-13.6	24,183	-0.06%
2021/12/13	10	60.30	0	0.00	60.30	10	24,095	0.04%
2021/12/10	6	60.28	4	60.35	60.10	2	24,122	0.01%
2021/12/09	4	60.68	16	61.33	60.40	-12	24,195	-0.05%
2021/12/08	80	60.42	12	61.18	60.60	68	24,358	0.28%
2021/12/07	9.1	59.17	12.1	58.87	59.30	-3.1	24,014	-0.01%
2021/12/06	11	58.35	20	58.28	57.50	-9	23,920	-0.04%
2021/12/03	13	56.63	13	56.17	56.20	0	23,755	0.00%
2021/12/02	44	56.65	63	56.45	56.40	-19	23,998	-0.08%
2021/12/01	2.6	54.74	3	54.93	55.00	-0.4	23,914	0.00%
2021/11/30	0	0.00	9	53.80	53.90	-9	24,170	-0.04%
2021/11/29	7.1	52.57	92	51.26	52.50	-84.9	24,393	-0.35%
2021/11/26	11.4	52.45	1	52.20	52.00	10.4	24,668	0.04%
2021/11/25	1	54.90	2	54.30	54.20	-1	24,831	0.00%
2021/11/24	5	54.74	8	54.64	55.00	-3	25,196	-0.01%
2021/11/23	2	53.00	7	53.00	52.90	-5	25,350	-0.02%
2021/11/22	4	53.30	7	53.44	53.30	-3	25,787	-0.01%
2021/11/19	9.4	52.70	0	0.00	52.30	9.4	26,379	0.04%
2021/11/18	8	53.24	28	53.49	53.50	-20	27,876	-0.07%
2021/11/17	27.2	53.14	1	53.10	53.10	26.2	27,980	0.09%
2021/11/16	1	54.50	7.1	55.13	54.80	-6.1	28,225	-0.02%
2021/11/15	5.1	54.59	13	53.70	54.20	-7.9	28,822	-0.03%
2021/11/12	9	54.58	45	55.55	54.70	-36	29,155	-0.12%
2021/11/11	13.1	55.44	22	55.13	54.60	-8.9	29,109	-0.03%
2021/11/10	22	56.95	21	57.16	56.80	1	29,053	0.00%
2021/11/09	58	56.39	90.1	56.38	56.50	-32.1	29,003	-0.11%
2021/11/08	5	55.34	11.1	54.87	55.20	-6.1	28,746	-0.02%
2021/11/05	9	52.79	31	53.25	53.60	-22	28,800	-0.08%
2021/11/04	22	54.37	13	54.71	53.10	9	28,843	0.03%
2021/11/03	59	53.94	52	54.61	53.90	7	28,869	0.02%
2021/11/02	3	52.43	8	52.85	52.70	-5	28,987	-0.02%
2021/11/01	16	52.77	16.1	52.21	52.10	-0.1	28,983	0.00%
2021/10/29	9	51.84	8	52.28	52.60	1	28,909	0.00%
2021/10/28	14.1	51.46	15	51.97	51.30	-0.9	28,915	0.00%
2021/10/27	3	51.93	4	51.68	51.70	-1	29,021	0.00%
2021/10/26	18.2	52.25	12	52.73	53.20	6.2	29,449	0.02%
2021/10/25	4	52.33	15	52.99	53.20	-11	29,733	-0.04%
2021/10/22	28.3	53.54	19	53.28	52.00	9.3	29,803	0.03%
2021/10/21	29	56.60	29	55.93	55.80	0	29,602	0.00%
2021/10/20	6	56.82	8.1	56.39	56.00	-2.1	29,630	-0.01%
2021/10/19	6	57.07	10.2	57.01	56.50	-4.2	29,940	-0.01%
2021/10/18	61.7	56.58	44	56.36	56.60	17.7	30,269	0.06%
2021/10/15	20.2	60.36	20.5	60.27	60.50	-0.4	30,171	0.00%
2021/10/14	43	60.39	55.2	60.08	60.00	-12.2	30,170	-0.04%
2021/10/13	44.2	64.72	52	65.47	61.90	-7.8	29,532	-0.03%
2021/10/12	75.5	67.99	42	67.89	65.70	33.5	30,230	0.11%
2021/10/08	197	72.31	123.2	72.16	72.90	73.8	30,745	0.24%	大買/大賣/
2021/10/07	21	69.69	55.1	71.28	72.10	-34.1	29,252	-0.12%
2021/10/06	20.1	65.62	25	65.86	65.60	-4.9	29,263	-0.02%
2021/10/05	81	63.59	65	64.23	66.00	16	29,145	0.05%
2021/10/04	116	64.12	132.2	64.75	65.90	-16.2	28,809	-0.06%	大買/大賣/
2021/10/01	36	66.66	26	64.98	62.90	10	28,252	0.04%
2021/09/30	14	64.59	51	65.98	68.60	-37	27,943	-0.13%
2021/09/29	27	63.94	28	63.53	62.40	-1	28,571	0.00%
2021/09/28	3	62.07	1	62.50	62.30	2	29,643	0.01%
2021/09/27	41	65.19	31	64.11	63.90	10	31,156	0.03%
2021/09/24	12	65.34	33.2	65.21	65.00	-21.2	34,992	-0.06%
2021/09/23	6	63.90	5	64.06	64.00	1	37,296	0.00%
2021/09/22	6	61.67	4	62.30	62.00	2	39,665	0.01%
2021/09/17	4	63.70	4	63.88	63.50	0	42,413	0.00%
2021/09/16	1	63.50	0	0.00	63.50	1	44,810	0.00%
2021/09/15	8	63.65	14	63.72	63.90	-6	47,675	-0.01%
2021/09/14	10	63.92	2	65.10	63.60	8	49,222	0.02%
2021/09/13	8	63.44	8	63.98	63.90	0	52,959	0.00%
2021/09/10	1	62.70	15	62.21	62.90	-14	53,114	-0.03%
2021/09/09	23	61.58	3	61.63	61.70	20	53,750	0.04%
2021/09/08	4	62.30	14	62.09	62.90	-10	54,643	-0.02%
2021/09/07	104	63.49	97	63.35	61.70	7	55,285	0.01%	大買/
2021/09/06	13	62.41	11	63.62	61.60	2	55,658	0.00%
2021/09/03	21	64.50	5	64.62	63.80	16	56,174	0.03%
2021/09/02	8	65.69	59	66.49	67.20	-51	56,309	-0.09%
2021/09/01	51	66.97	7	67.10	65.80	44	56,476	0.08%
2021/08/31	43	70.44	23	70.47	69.30	20	56,856	0.04%
2021/08/30	19	71.95	57	72.84	70.90	-38	57,079	-0.07%
2021/08/27	44.2	71.12	10	71.66	70.20	34.2	57,053	0.06%
2021/08/26	39	73.90	15	73.81	72.90	24	57,307	0.04%
2021/08/25	45	72.54	47	72.97	74.00	-2	58,239	0.00%
2021/08/24	89.6	72.81	76	73.39	72.80	13.6	58,124	0.02%
2021/08/23	10	68.60	31	70.01	70.10	-21	57,448	-0.04%
2021/08/20	9	63.08	15	62.39	63.80	-6	58,353	-0.01%
2021/08/19	49	63.10	68	62.79	60.40	-19	59,070	-0.03%
2021/08/18	44	61.29	43	59.83	62.40	1	59,461	0.00%
2021/08/17	28.7	58.99	107	59.31	57.10	-78.3	60,462	-0.13%	大賣/
2021/08/16	17.2	60.06	29	59.81	58.80	-11.8	61,044	-0.02%
2021/08/13	17.1	62.18	17	62.96	61.20	0.1	61,556	0.00%
2021/08/12	25	61.59	57	61.82	62.60	-32	62,214	-0.05%
2021/08/11	11.1	61.81	5	61.88	61.20	6.1	62,923	0.01%
2021/08/10	9	62.92	8	64.06	62.30	1	62,981	0.00%
2021/08/09	24.3	63.91	2.2	64.63	63.00	22.1	63,482	0.03%
2021/08/06	17	65.56	46	65.55	64.20	-29	63,902	-0.05%
2021/08/05	21.3	63.12	0	0.00	63.10	21.3	63,763	0.03%
2021/08/04	15	64.32	5.1	64.40	64.00	9.9	63,876	0.02%
2021/08/03	4	63.90	4	64.98	63.90	0	64,567	0.00%
2021/08/02	4	62.90	34	63.42	64.50	-30	65,142	-0.05%
2021/07/30	39.1	66.13	14	67.39	62.60	25.1	65,383	0.04%
2021/07/29	43	63.20	58.1	64.69	67.20	-15	65,268	-0.02%
2021/07/28	32	62.76	49.1	63.08	62.30	-17.1	65,495	-0.03%
2021/07/27	49.1	64.40	25.1	65.00	62.00	23.9	65,896	0.04%
2021/07/26	37.2	66.18	12	67.04	64.10	25.2	67,139	0.04%
2021/07/23	70	66.41	91	66.51	67.00	-21	67,620	-0.03%
2021/07/22	46	64.05	48.3	64.55	64.90	-2.3	67,897	0.00%
2021/07/21	70.5	66.37	99	66.50	65.00	-28.5	68,700	-0.04%
2021/07/20	14.2	67.97	16	69.40	67.90	-1.8	69,019	0.00%
2021/07/19	48.2	70.91	60	71.78	70.60	-11.8	69,684	-0.02%
2021/07/16	184.3	73.14	95.1	73.17	71.00	89.3	70,256	0.13%	大買/
2021/07/15	195.1	71.53	137.1	71.08	73.90	58	69,495	0.08%	大買/大賣/
2021/07/14	102.1	67.42	74.2	68.71	67.20	27.9	69,104	0.04%	大買/
2021/07/13	78.5	70.85	121.1	71.27	69.50	-42.6	68,429	-0.06%	大賣/
2021/07/12	152	73.56	147	73.49	71.80	5	67,993	0.01%	大買/大賣/
2021/07/09	101.2	74.25	105.2	74.01	72.10	-4.1	67,505	-0.01%	大買/大賣/
2021/07/08	178	75.81	181	76.19	76.00	-3	67,084	0.00%	大買/大賣/
2021/07/07	121.4	76.59	104.3	76.90	75.60	17	66,212	0.03%	大買/大賣/
2021/07/06	94.1	78.43	106.5	78.87	77.00	-12.5	65,280	-0.02%	大賣/
2021/07/05	94.3	80.08	76	78.75	78.00	18.3	64,163	0.03%
2021/07/02	140.1	86.57	101.1	87.71	84.50	39	62,931	0.06%	大買/大賣/
2021/07/01	237.5	91.86	215.5	91.89	88.70	22	61,490	0.04%	大買/大賣/
2021/06/30	131.5	87.62	167	86.81	89.10	-35.5	57,706	-0.06%	大買/大賣/
2021/06/29	287.2	85.93	248.1	84.92	83.00	39.1	55,515	0.07%	大買/大賣/
2021/06/28	110.3	83.38	161.1	83.74	85.00	-50.8	53,345	-0.10%	大買/大賣/
2021/06/25	268.2	80.38	268.2	79.78	79.00	-0.1	50,615	0.00%	大買/大賣/
2021/06/24	201	77.99	216.1	77.70	77.70	-15.1	48,291	-0.03%	大買/大賣/
2021/06/23	110.3	76.08	69	76.83	74.50	41.3	45,419	0.09%	大買/
2021/06/22	205.2	80.91	141	81.62	82.70	64.2	43,824	0.15%	大買/大賣/
2021/06/21	16	75.54	7	75.56	75.60	9	40,035	0.02%
2021/06/18	19	66.33	42	67.46	68.80	-23	39,777	-0.06%
2021/06/17	51	61.24	53	61.04	62.60	-2	39,449	-0.01%
2021/06/16	46	61.05	47	60.87	58.60	-1	38,616	0.00%
2021/06/15	34	60.56	23	61.03	61.20	11	37,964	0.03%
2021/06/11	8	58.43	21	58.72	58.30	-13	37,224	-0.03%
2021/06/09	21	55.87	17	55.64	55.10	4	36,302	0.01%
2021/06/08	30	58.93	26	59.02	57.20	4	35,860	0.01%
2021/06/07	12	57.34	6	56.07	57.20	6	35,212	0.02%
2021/06/04	5.1	60.25	6	60.27	59.00	-0.9	34,757	0.00%
2021/06/03	42	62.17	12	61.67	61.30	30	34,450	0.09%
2021/06/02	57	63.26	40.7	63.29	61.60	16.3	34,207	0.05%
2021/06/01	9	59.38	31	60.36	61.00	-22	32,922	-0.07%
2021/05/31	54	61.46	33	61.47	59.80	21	32,520	0.06%
2021/05/28	45	60.44	69	59.94	60.40	-24	31,635	-0.08%
2021/05/27	69	59.53	39	58.63	58.30	30	30,551	0.10%
2021/05/26	94	57.44	70	57.72	57.10	24	29,473	0.08%
2021/05/25	98	56.02	86	57.78	57.50	12	28,382	0.04%
2021/05/24	12	53.60	17	54.75	55.90	-5	26,966	-0.02%
2021/05/21	2	49.15	22	49.01	50.90	-20	26,332	-0.08%
2021/05/20	56	49.13	31	48.28	46.35	25	25,730	0.10%
2021/05/19	47.5	49.53	43	50.30	51.10	4.5	24,989	0.02%
2021/05/18	3	46.87	12	46.35	47.65	-9	24,375	-0.04%
2021/05/17	18.1	45.29	28	43.96	43.35	-9.9	24,091	-0.04%
2021/05/14	29.3	50.35	23	50.39	47.45	6.3	23,447	0.03%
2021/05/13	7.1	53.25	36	52.75	52.70	-28.9	22,766	-0.13%
2021/05/12	16.4	59.22	16.1	60.42	58.50	0.3	22,337	0.00%
2021/05/11	30.1	67.66	11	67.56	65.00	19.1	22,097	0.09%
2021/05/10	34	67.46	16	67.42	67.80	18	21,344	0.08%
2021/05/07	12	62.85	4	64.70	64.80	8	20,635	0.04%
2021/05/06	4.1	63.63	19	63.77	62.90	-14.9	20,145	-0.07%
2021/05/05	55.1	62.88	60	63.80	61.90	-4.9	19,705	-0.03%
2021/05/04	28.2	66.24	35.1	66.78	63.20	-6.9	18,995	-0.04%
2021/05/03	123	74.16	93.2	73.46	70.20	29.8	18,251	0.16%	大買/
2021/04/29	28	66.44	29	67.51	70.20	-1	16,779	-0.01%
2021/04/28	38.2	69.09	12.2	70.40	68.00	26	16,142	0.16%
2021/04/27	76	70.65	74	71.05	69.00	2	15,420	0.01%
2021/04/26	24	63.21	30	66.54	67.90	-6	14,104	-0.04%
2021/04/23	34.5	63.60	23	63.79	61.80	11.5	13,310	0.09%
2021/04/22	16	65.21	21.5	65.21	63.70	-5.5	12,385	-0.04%
2021/04/21	24	60.88	31	60.95	61.90	-7	11,585	-0.06%
2021/04/20	26	55.69	13.4	55.92	56.30	12.7	10,663	0.12%
2021/04/19	15	51.52	9.1	51.80	52.40	5.9	9,741	0.06%
2021/04/16	12	45.46	45	46.21	47.65	-33	9,682	-0.34%
2021/04/15	6	43.23	11	43.15	43.35	-5	9,396	-0.05%
2021/04/14	14	43.40	8	44.38	44.00	6	9,501	0.06%
2021/04/13	1	43.00	4	43.74	43.00	-3	9,410	-0.03%
2021/04/12	8	42.48	12	43.07	42.50	-4	9,563	-0.04%
2021/04/09	12	41.47	33	41.60	41.85	-21	9,633	-0.22%
2021/04/08	6	42.75	36	42.76	42.85	-30	9,609	-0.31%
2021/04/07	9	41.50	8.5	42.01	42.05	0.5	9,684	0.01%
2021/04/06	25	42.46	8	42.77	42.05	17	10,351	0.16%
2021/04/01	8	42.39	19	42.40	42.35	-11	10,740	-0.10%
2021/03/31	16	40.18	29	40.52	41.30	-13	10,602	-0.12%
2021/03/29	10	38.48	11	39.15	39.40	-1	10,483	-0.01%
2021/03/26	5	37.80	0.2	37.55	37.90	4.8	11,037	0.04%
2021/03/25	1.2	37.52	2	37.85	37.35	-0.8	11,832	-0.01%
2021/03/24	0	0.00	1	38.80	38.75	-1	12,308	-0.01%
2021/03/23	4	38.99	5	38.73	38.80	-1	12,204	-0.01%
2021/03/22	21	39.05	13	39.20	39.00	8	12,070	0.07%
2021/03/19	20	38.31	10	38.09	37.70	10	11,858	0.08%
2021/03/18	5	38.08	1	38.00	38.00	4	11,738	0.03%
2021/03/17	2	37.13	2	37.35	37.65	0	11,566	0.00%
2021/03/16	11	37.70	4	37.48	37.30	7	11,595	0.06%
2021/03/15	3	37.65	11	37.43	37.75	-8	11,624	-0.07%
2021/03/12	0	0.00	12	36.55	36.70	-12	11,686	-0.10%
2021/03/11	2	36.83	1	37.20	36.40	1	11,654	0.01%
2021/03/10	1	36.70	0	0.00	36.50	1	11,607	0.01%
2021/03/09	2	36.28	2	36.20	36.70	0	11,573	0.00%
2021/03/08	6	37.65	14	37.14	35.50	-8	11,480	-0.07%
2021/03/05	2	35.95	1.1	35.95	36.00	0.9	11,213	0.01%
2021/03/04	0	0.00	3	35.50	35.85	-3	11,110	-0.03%
2021/03/02	1	33.55	0	0.00	33.60	1	11,075	0.01%
2021/02/25	1	34.80	0	0.00	35.00	1	11,171	0.01%
2021/02/23	10	35.85	0	0.00	35.10	10	11,178	0.09%
2021/02/22	3	35.32	26	35.31	35.15	-23	11,115	-0.21%
2021/02/18	23.1	35.36	10	35.34	35.25	13.1	11,037	0.12%
2021/02/05	0	0.00	3	32.47	32.50	-3	10,788	-0.03%
2021/02/04	0	0.00	3	32.60	32.45	-3	10,781	-0.03%
2021/02/02	3	32.27	0	0.00	33.00	3	10,856	0.03%
2021/01/29	2	32.23	1	31.15	31.25	1	10,869	0.01%
2021/01/28	3	32.65	4	32.63	32.40	-1	10,763	-0.01%
2021/01/27	1	33.15	1	33.15	33.05	0	10,715	0.00%
2021/01/26	0	0.00	1	34.10	33.60	-1	10,666	-0.01%
2021/01/25	0	0.00	1	34.45	34.30	-1	10,635	-0.01%
2021/01/22	0	0.00	2	33.70	34.35	-2	10,595	-0.02%
2021/01/21	2	34.43	0	0.00	33.50	2	10,546	0.02%
2021/01/20	2	34.10	0	0.00	33.50	2	10,467	0.02%
2021/01/19	3	35.05	13	35.02	35.25	-10	10,383	-0.10%
2021/01/18	7	33.38	21	34.01	34.70	-14	10,359	-0.14%
2021/01/15	18	35.01	52	34.74	34.95	-34	10,260	-0.33%
2021/01/14	52	36.55	3	36.95	36.70	49	10,091	0.49%
2021/01/13	2	36.53	14	36.14	36.00	-12	9,885	-0.12%
2021/01/12	23.3	37.33	5	36.55	35.55	18.3	9,816	0.19%
2021/01/11	17	37.43	45.1	37.61	37.40	-28.1	9,620	-0.29%
2021/01/08	5.1	35.03	14.1	35.57	35.80	-9	9,343	-0.10%
2021/01/07	13.3	34.74	28	35.16	34.80	-14.7	9,238	-0.16%
2021/01/06	16	35.95	16	37.16	35.75	0	9,102	0.00%
2021/01/05	12	37.50	8	37.07	37.15	4	8,961	0.04%
2021/01/04	25	37.15	4	37.10	36.70	21	8,698	0.24%
2020/12/31	8	36.77	4	37.10	36.90	4	8,539	0.05%
2020/12/30	20	36.90	28	36.24	36.95	-8	8,477	-0.09%
2020/12/29	179.1	38.88	192.3	37.35	36.90	-13.2	8,518	-0.15%	大買/大賣/
2020/12/28	147.2	37.13	133	37.12	37.15	14.2	7,947	0.18%	大買/大賣/
2020/12/25	28.1	34.94	31	34.82	35.00	-2.9	7,362	-0.04%
2020/12/24	6	34.29	3	34.42	34.20	3	7,220	0.04%
2020/12/23	6	33.90	3	34.75	34.65	3	7,166	0.04%
2020/12/22	38	36.93	56	36.42	34.35	-18	6,956	-0.26%
2020/12/21	263	35.87	204	36.90	36.65	59	6,260	0.94%	大買/大賣/
2020/12/18	25	33.97	27	33.69	34.00	-2	5,401	-0.04%
2020/12/17	0	0.00	1	32.29	32.50	-1	4,813	-0.02%
2020/12/16	0	0.00	5	32.23	32.20	-5	4,752	-0.11%
2020/12/15	9	32.21	7	33.07	31.60	2	4,656	0.04%
2020/12/14	7	31.59	1	31.00	32.00	6	4,428	0.14%
2020/12/11	1	30.80	0	0.00	30.95	1	4,338	0.02%
2020/12/10	0	0.00	6	31.57	31.10	-6	4,297	-0.14%
2020/12/09	0	0.00	6	31.79	31.70	-6	4,213	-0.14%
2020/12/08	15	32.57	0	0.00	31.55	15	4,110	0.36%
2020/12/04	5	31.15	7	31.26	31.40	-2	3,785	-0.05%
2020/12/02	4	30.85	0	0.00	30.90	4	3,783	0.11%
2020/12/01	3	30.73	1	30.90	30.95	2	3,768	0.05%
2020/11/30	13	31.57	3	31.55	31.40	10	3,783	0.26%
2020/11/27	0	0.00	9	31.71	32.00	-9	3,709	-0.24%
2020/11/26	0	0.00	19	31.41	31.55	-19	3,637	-0.52%
2020/11/25	4	31.21	3	31.23	31.05	1	3,586	0.03%
2020/11/24	0	0.00	2	30.45	30.55	-2	3,449	-0.06%
2020/11/23	18	30.20	13	30.08	30.30	5	3,411	0.15%
2020/11/18	6	29.93	2	30.00	30.05	4	3,337	0.12%
2020/11/17	12.2	29.29	0	0.00	29.50	12.2	3,274	0.37%
2020/11/16	0.1	29.85	0	0.00	29.35	0.1	3,277	0.00%
2020/11/13	0	0.00	1	29.45	29.50	-1	3,272	-0.03%
2020/11/11	2	29.28	0	0.00	29.75	2	3,267	0.06%
2020/11/09	0	0.00	10	28.70	28.70	-10	3,173	-0.32%
2020/11/06	0	0.00	10	28.80	28.80	-10	3,117	-0.32%
2020/11/02	2	28.83	0	0.00	28.80	2	3,205	0.06%
2020/10/30	1	28.95	0	0.00	29.00	1	3,194	0.03%
2020/10/28	1	29.25	0	0.00	29.25	1	3,157	0.03%
2020/10/27	0	0.00	2	29.65	29.70	-2	3,138	-0.06%
2020/10/26	3	30.20	1	30.10	30.10	2	3,122	0.06%
2020/10/21	1	29.35	0	0.00	29.30	1	3,065	0.03%
2020/10/20	1	29.00	0	0.00	29.00	1	3,062	0.03%
2020/10/19	5	29.05	0	0.00	29.00	5	3,042	0.16%
2020/10/16	4	29.30	0	0.00	29.20	4	3,014	0.13%
2020/10/15	4	29.09	0	0.00	29.35	4	2,959	0.14%
2020/10/13	5	29.98	0	0.00	29.85	5	2,778	0.18%
2020/10/12	2	29.90	1	30.65	30.00	1	2,713	0.04%
2020/10/08	1	31.20	6	32.00	31.00	-5	2,643	-0.19%
2020/10/07	13	31.95	2	31.85	32.00	11	2,543	0.43%
2020/10/06	16	32.59	14	32.26	32.75	2	2,420	0.08%
2020/10/05	2	31.95	13	32.25	32.90	-11	2,163	-0.51%
2020/09/30	3	30.00	0	0.00	29.95	3	1,906	0.16%
2020/09/29	0	0.00	2	30.23	29.95	-2	1,922	-0.10%
2020/09/28	61	30.27	63	30.05	30.05	-2	1,914	-0.10%
2020/09/22	1	28.70	0	0.00	28.70	1	1,927	0.05%
2020/09/09	1	30.40	0	0.00	30.45	1	2,134	0.05%
2020/09/08	0	0.00	5	30.95	30.70	-5	2,133	-0.23%
2020/09/07	0	0.00	1	31.05	31.25	-1	2,109	-0.05%
2020/09/02	0	0.00	1	29.85	29.70	-1	2,067	-0.05%
2020/08/31	0	0.00	5	29.92	30.00	-5	2,144	-0.23%
2020/08/20	0	0.00	1	29.65	28.75	-1	2,191	-0.05%
2020/08/14	0	0.00	2	29.80	29.70	-2	2,191	-0.09%
2020/08/13	0	0.00	1	29.15	29.20	-1	2,179	-0.05%
2020/08/12	1	29.25	1	29.00	29.05	0	2,193	0.00%
2020/08/11	2	29.90	6	29.94	29.80	-4	2,177	-0.18%
2020/08/04	1	27.30	0	0.00	27.30	1	2,124	0.05%
2020/07/28	0	0.00	1	27.10	26.35	-1	2,246	-0.04%
2020/07/27	1	27.35	2	27.45	27.25	-1	2,280	-0.04%
2020/07/24	1	28.00	0	0.00	28.00	1	2,311	0.04%
2020/07/23	1	28.60	0	0.00	28.55	1	2,319	0.04%
2020/07/16	1	29.05	10	29.00	28.80	-9	2,534	-0.36%
2020/07/14	3	28.60	0	0.00	28.55	3	2,576	0.12%
2020/07/07	1	30.45	0	0.00	30.45	1	2,586	0.04%
2020/07/03	5	29.90	0	0.00	29.80	5	2,557	0.20%
2020/06/30	6	31.25	3	31.25	31.30	3	2,488	0.12%
2020/06/29	0	0.00	1	30.90	30.90	-1	2,444	-0.04%
2020/06/24	2	31.00	0	0.00	31.00	2	2,393	0.08%
2020/06/19	10	31.55	0	0.00	30.90	10	2,397	0.42%
2020/06/16	0	0.00	1	30.55	30.65	-1	2,341	-0.04%
2020/06/12	1	29.80	0	0.00	30.40	1	2,415	0.04%
2020/06/10	6	31.34	0	0.00	31.00	6	2,408	0.25%
2020/06/09	2	30.93	0	0.00	31.05	2	2,405	0.08%
2020/06/08	2	31.33	11	31.44	31.35	-9	2,366	-0.38%
2020/06/05	2	32.03	4	31.99	32.05	-2	2,369	-0.08%
2020/06/04	0	0.00	2	31.05	31.15	-2	2,331	-0.09%
2020/06/03	0	0.00	2	30.58	30.60	-2	2,321	-0.09%
2020/06/02	2	30.03	13	30.00	30.00	-11	2,306	-0.48%
2020/06/01	5	29.55	0	0.00	29.60	5	2,295	0.22%
2020/05/27	0	0.00	0	29.50	29.40	0	2,315	0.00%
2020/05/26	0	0.00	1	29.45	29.50	-1	2,320	-0.04%
2020/05/22	0	0.00	1	28.45	28.40	-1	2,268	-0.04%
2020/05/18	0	0.00	1	28.25	28.05	-1	2,246	-0.04%
2020/05/15	1	28.05	0	0.00	28.00	1	2,242	0.04%
2020/05/14	0	0.00	3	28.10	28.10	-3	2,250	-0.13%
2020/05/13	2	28.20	10	28.30	28.30	-8	2,277	-0.35%
2020/05/12	12.2	28.53	0	0.00	28.55	12.2	2,290	0.53%
2020/05/11	2	28.93	0	0.00	28.90	2	2,287	0.09%
2020/05/08	1	28.85	0	0.00	28.85	1	2,279	0.04%
2020/05/07	0	0.00	10	29.08	29.30	-10	2,257	-0.44%
2020/05/06	1	28.95	0	0.00	29.25	1	2,262	0.04%
2020/05/05	5	28.85	0	0.00	29.05	5	2,253	0.22%
2020/04/30	2	29.25	10	29.50	29.55	-8	2,225	-0.36%
2020/04/29	0	0.00	2	29.25	29.25	-2	2,190	-0.09%
2020/04/24	2	28.50	0	0.00	28.40	2	2,097	0.10%
2020/04/23	10	28.80	0	0.00	28.85	10	2,079	0.48%
2020/04/22	0	0.00	3	28.00	28.20	-3	2,037	-0.15%
2020/04/21	3	28.75	0	0.00	28.45	3	2,010	0.15%
2020/04/20	1	28.65	0	0.00	28.60	1	1,892	0.05%
2020/04/16	3	28.18	0	0.00	28.35	3	1,846	0.16%
2020/04/10	1	27.45	0	0.00	27.70	1	1,777	0.06%
2020/03/24	0	0.00	4	24.00	23.95	-4	1,621	-0.25%
2020/03/19	1	22.45	22	23.99	22.45	-21	1,547	-1.36%
2020/03/18	24	25.44	0	0.00	24.90	24	1,469	1.63%
2020/03/17	1	25.40	0	0.00	25.00	1	1,440	0.07%
2020/03/13	1	26.10	0	0.00	27.15	1	1,373	0.07%
2020/03/12	1	28.00	0	0.00	28.20	1	1,320	0.08%
2020/03/11	10	28.85	0	0.00	28.85	10	1,294	0.77%
2020/03/10	2	27.15	0	0.00	27.85	2	1,260	0.16%
2020/03/09	0	0.00	1	28.10	28.00	-1	1,233	-0.08%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/05	1	29.05	0	0.00	29.10	1	1,217	0.08%
2020/03/03	3	29.12	0	0.00	29.00	3	1,199	0.25%
2020/02/24	1	29.70	0	0.00	29.80	1	1,160	0.09%
2020/02/21	0	0.00	1	30.20	30.20	-1	1,164	-0.09%
2020/02/20	0.2	30.20	0	0.00	30.20	0.2	1,171	0.01%
2020/02/17	1	29.05	5	29.20	29.10	-4	1,164	-0.34%
2020/02/13	5	29.87	0	0.00	29.55	5	1,118	0.45%
2020/02/12	1	29.45	0	0.00	29.45	1	1,108	0.09%
2020/02/10	2	29.53	0	0.00	29.35	2	1,101	0.18%
2020/02/06	4	30.00	0	0.00	30.20	4	1,109	0.36%
2020/02/05	4	29.99	0	0.00	30.00	4	1,105	0.36%
2020/01/20	0	0.00	1	32.00	32.20	-1	1,090	-0.09%
2020/01/16	1	32.10	0	0.00	32.20	1	1,112	0.09%
2020/01/14	1	31.90	0	0.00	31.70	1	1,163	0.09%
2020/01/10	0	0.00	5	31.90	31.80	-5	1,232	-0.41%
2020/01/07	1	32.65	0	0.00	32.75	1	1,302	0.08%
2020/01/06	5	32.75	0	0.00	32.80	5	1,379	0.36%
2019/12/20	2	33.85	1	34.00	34.00	1	1,664	0.06%
2019/12/17	0	0.00	2	33.15	33.50	-2	1,755	-0.11%
2019/12/10	0	0.00	1	33.70	33.75	-1	1,798	-0.06%
2019/12/06	0	0.00	1	33.90	34.05	-1	1,842	-0.05%
2019/12/03	0	0.00	3	33.68	34.35	-3	1,899	-0.16%
2019/11/25	1	33.40	0	0.00	33.60	1	2,136	0.05%
2019/11/14	1	32.70	0	0.00	32.65	1	2,236	0.04%
2019/11/12	1	33.05	0	0.00	33.05	1	2,283	0.04%
2019/11/11	2	33.00	1	33.00	33.05	1	2,315	0.04%
2019/11/08	1	33.55	0	0.00	33.60	1	2,321	0.04%
2019/11/05	1	34.55	0	0.00	34.40	1	2,362	0.04%
2019/10/30	0	0.00	5	34.35	34.40	-5	2,439	-0.20%
2019/10/21	1	33.90	0	0.00	33.95	1	2,878	0.03%
2019/10/14	0	0.00	3	34.08	34.90	-3	3,297	-0.09%
2019/10/07	0	0.00	1	34.00	33.95	-1	3,141	-0.03%
2019/10/02	1	33.35	0.1	35.40	33.20	0.9	3,129	0.03%
2019/09/26	3	33.75	0	0.00	33.70	3	3,103	0.10%
2019/09/20	3	33.45	2	33.70	33.60	1	3,021	0.03%
2019/09/12	7	34.80	0	0.00	34.85	7	2,978	0.24%
2019/09/10	2	34.45	1	34.45	34.35	1	2,947	0.03%
2019/09/09	0	0.00	1	35.10	35.45	-1	2,913	-0.03%
2019/09/06	0	0.00	34	35.21	35.00	-34	2,906	-1.17%
2019/09/05	4	35.78	1	36.00	35.80	3	2,863	0.10%
2019/09/04	1	35.90	2	35.88	35.90	-1	2,835	-0.04%
2019/09/03	0	0.00	5	36.30	36.25	-5	2,792	-0.18%
2019/09/02	3	35.40	3	35.50	35.90	0	2,702	0.00%
2019/08/29	1	34.60	2	34.28	34.60	-1	2,605	-0.04%
2019/08/28	1	33.05	0	0.00	33.20	1	2,532	0.04%
2019/08/27	1	32.85	0	0.00	32.45	1	2,511	0.04%
2019/08/23	2	33.35	0	0.00	33.50	2	2,488	0.08%
2019/08/22	4	32.55	0	0.00	33.00	4	2,470	0.16%
2019/08/19	1	32.90	0	0.00	33.20	1	2,389	0.04%
2019/08/16	1	32.25	0	0.00	32.50	1	2,356	0.04%
2019/08/15	10	31.75	0	0.00	32.00	10	2,311	0.43%
2019/08/14	5	31.45	0	0.00	31.70	5	2,284	0.22%
2019/08/08	3	32.42	1	32.45	32.50	2	2,186	0.09%
2019/08/06	0	0.00	1	32.60	33.15	-1	2,128	-0.05%
2019/08/05	10	33.95	1	34.30	33.90	9	2,093	0.43%
2019/08/02	12	33.61	0	0.00	33.80	12	2,089	0.57%
2019/08/01	0	0.00	1	34.20	34.20	-1	2,046	-0.05%
2019/07/30	1	35.10	2	35.23	35.30	-1	1,990	-0.05%
2019/07/29	12	35.98	2	35.98	35.55	10	1,968	0.51%
2019/07/26	1	35.90	0	0.00	35.65	1	1,925	0.05%
2019/07/25	1	35.70	0	0.00	35.85	1	1,899	0.05%
2019/07/24	1	36.00	0	0.00	35.75	1	1,811	0.06%
2019/07/23	3	37.00	5	37.40	37.40	-2	1,674	-0.12%
2019/07/22	2	38.05	24	38.47	38.30	-22	1,520	-1.45%
2019/07/19	2	36.08	5	36.36	36.65	-3	1,258	-0.24%
2019/07/18	211	35.67	205	36.73	35.10	6	1,151	0.52%	大買/大賣/
2019/07/16	0	0.00	1	34.00	33.95	-1	994	-0.10%
2019/07/11	1	33.00	0	0.00	33.15	1	974	0.10%
2019/07/10	0	0.00	1	34.55	34.60	-1	961	-0.10%
2019/07/09	0	0.00	4	34.25	34.60	-4	931	-0.43%
2019/07/08	0	0.00	6	34.85	34.50	-6	911	-0.66%
2019/07/05	2	34.95	0	0.00	34.60	2	911	0.22%
2019/07/04	4	34.50	0	0.00	34.60	4	905	0.44%
2019/07/03	0	0.00	1	34.10	34.10	-1	896	-0.11%
2019/06/27	0	0.00	1	33.25	33.25	-1	871	-0.11%
2019/06/26	0	0.00	1	33.00	33.10	-1	867	-0.12%
2019/06/21	0	0.00	3	32.80	32.90	-3	828	-0.36%
2019/06/20	0	0.00	2	32.55	32.45	-2	814	-0.25%
2019/06/18	0	0.00	3	32.10	32.05	-3	813	-0.37%
2019/06/17	2	32.08	0	0.00	32.20	2	822	0.24%
2019/06/13	2	31.40	0	0.00	31.40	2	839	0.24%
2019/06/06	0	0.00	5	31.15	31.10	-5	842	-0.59%
2019/06/03	0	0.00	6.2	30.95	31.10	-6.2	870	-0.71%
2019/05/17	5	30.40	0	0.00	30.35	5	1,034	0.48%
2019/05/10	3	30.68	25	30.70	30.60	-22	1,173	-1.87%
2019/05/09	5	31.45	4	31.25	31.20	1	1,166	0.09%
2019/05/06	2	32.00	5	32.03	32.00	-3	1,183	-0.25%
2019/05/02	0	0.00	1.1	32.42	32.55	-1.1	1,162	-0.10%
2019/04/30	0	0.00	1	32.00	32.30	-1	1,140	-0.09%
2019/04/25	4	32.25	0	0.00	32.10	4	1,142	0.35%
2019/04/22	0	0.00	1	32.10	31.85	-1	1,106	-0.09%
2019/04/16	5	31.20	0	0.00	31.20	5	1,106	0.45%
2019/04/12	0	0.00	5	31.35	31.30	-5	1,105	-0.45%
2019/04/10	0	0.00	1	31.60	31.80	-1	1,096	-0.09%
2019/04/03	10	30.90	0	0.00	30.90	10	1,086	0.92%
2019/04/01	10	30.95	0	0.00	30.90	10	1,096	0.91%
2019/03/27	10	30.45	0	0.00	30.40	10	1,092	0.92%
2019/03/26	2	30.40	0	0.00	30.45	2	1,099	0.18%
2019/03/25	11	30.35	0	0.00	30.40	11	1,108	0.99%
2019/03/22	1	30.70	0	0.00	30.80	1	1,116	0.09%
2019/03/21	1	30.65	0	0.00	30.65	1	1,120	0.09%
2019/03/20	5	30.66	0	0.00	30.70	5	1,121	0.45%
2019/03/19	2	30.50	0	0.00	30.50	2	1,118	0.18%
2019/03/15	0	0.00	6	30.05	30.00	-6	1,112	-0.54%
2019/03/11	3	29.65	0	0.00	29.80	3	1,191	0.25%
2019/03/08	5	30.05	0	0.00	30.10	5	1,211	0.41%
2019/03/07	5	30.40	0	0.00	30.30	5	1,252	0.40%
2019/02/27	0	0.00	1	30.90	30.75	-1	1,318	-0.08%
2019/02/18	1	29.65	0	0.00	29.80	1	1,322	0.08%
2019/02/14	6	29.48	10	29.65	29.60	-4	1,360	-0.29%
2019/02/13	3	29.50	0	0.00	29.60	3	1,361	0.22%
2019/02/11	1.2	29.37	0	0.00	29.45	1.2	1,352	0.09%
2019/01/29	2	30.23	0	0.00	30.40	2	1,302	0.15%
2019/01/23	0	0.00	35	30.47	30.55	-35	1,484	-2.36%
2019/01/22	0	0.00	4	30.90	30.90	-4	1,507	-0.27%
2019/01/18	0	0.00	11	31.28	31.20	-11	1,586	-0.69%
2019/01/16	0	0.00	6	31.10	30.90	-6	1,648	-0.36%
2019/01/14	1	30.95	0	0.00	31.05	1	1,761	0.06%
2019/01/09	2	31.65	0	0.00	31.80	2	1,879	0.11%
2018/12/28	10	31.63	0	0.00	32.25	10	2,672	0.37%
2018/12/20	0	0.00	1	32.35	32.00	-1	2,850	-0.04%
2018/12/19	1	32.15	0	0.00	32.25	1	2,864	0.03%
2018/12/18	0	0.00	86	32.38	32.40	-86	2,876	-2.99%
2018/12/14	0	0.00	3	32.38	32.55	-3	2,873	-0.10%
2018/12/11	0	0.00	18	32.04	32.30	-18	2,860	-0.63%
2018/12/05	10	31.50	22	31.53	31.60	-12	2,863	-0.42%
2018/12/03	6	32.45	1	32.75	32.55	5	2,812	0.18%
2018/11/30	15	32.13	4	31.81	32.00	11	2,785	0.39%
2018/11/29	0	0.00	1	31.30	31.25	-1	2,754	-0.04%
2018/11/27	0	0.00	1	30.55	30.55	-1	2,727	-0.04%
2018/11/26	0	0.00	1	30.20	30.05	-1	2,729	-0.04%
2018/11/20	1	30.15	1	30.15	30.15	0	2,728	0.00%
2018/11/16	3	30.00	0	0.00	30.15	3	2,774	0.11%
2018/11/15	3	29.67	0	0.00	29.70	3	2,769	0.11%
2018/11/14	3	30.67	0	0.00	30.75	3	2,736	0.11%
2018/11/12	3	29.68	0	0.00	29.50	3	2,696	0.11%
2018/11/09	1	29.85	0	0.00	29.95	1	2,719	0.04%
2018/11/08	2	30.95	0	0.00	30.50	2	2,760	0.07%
2018/11/07	6	31.25	3	31.45	31.15	3	2,754	0.11%
2018/11/05	0	0.00	1	31.20	31.25	-1	2,775	-0.04%
2018/11/02	2	30.98	0	0.00	31.25	2	2,787	0.07%
2018/11/01	2	31.20	0	0.00	31.10	2	2,746	0.07%
2018/10/30	2	31.75	2	31.70	32.05	0	2,763	0.00%
2018/10/29	20	31.45	0	0.00	31.70	20	2,740	0.73%
2018/10/26	8	32.69	1	33.20	33.00	7	2,717	0.26%
2018/10/23	10	34.55	11	35.00	35.35	-1	2,699	-0.04%
2018/10/22	6	35.48	1	35.40	35.50	5	2,672	0.19%
2018/10/19	7	36.09	1	36.50	36.20	6	2,646	0.23%
2018/10/17	20	36.15	0	0.00	36.05	20	2,597	0.77%
2018/10/16	6	36.96	16	38.22	36.90	-10	2,524	-0.40%
2018/10/15	42	38.55	45	38.39	38.25	-3	2,375	-0.13%
2018/10/12	27	37.13	3	36.75	37.30	24	2,132	1.13%
2018/10/11	23	36.07	2	36.25	36.10	21	2,034	1.03%
2018/10/09	12	36.28	21	36.75	36.90	-9	1,900	-0.47%
2018/10/05	1	35.05	1	35.45	35.15	0	1,773	0.00%
2018/10/04	40	36.13	0	0.00	35.95	40	1,759	2.27%
2018/10/03	0	0.00	3	36.20	36.20	-3	1,714	-0.17%
2018/10/01	0	0.00	4	35.50	35.35	-4	1,696	-0.24%
2018/09/28	0	0.00	7	35.00	35.10	-7	1,714	-0.41%
2018/09/25	1	34.80	0	0.00	34.90	1	1,680	0.06%
2018/09/14	2	33.10	0	0.00	33.05	2	1,650	0.12%
2018/09/07	2	33.20	0	0.00	33.15	2	1,610	0.12%
2018/09/06	7	32.70	0	0.00	33.20	7	1,611	0.43%
2018/09/05	1	33.20	0	0.00	33.05	1	1,596	0.06%
2018/09/04	1	33.50	0	0.00	33.50	1	1,582	0.06%
2018/08/27	1	34.40	0	0.00	34.65	1	1,527	0.07%
2018/08/23	0	0.00	1	35.70	35.65	-1	1,512	-0.07%
2018/08/21	0	0.00	7	35.00	35.05	-7	1,446	-0.48%
2018/08/16	0	0.00	2	35.18	35.05	-2	1,415	-0.14%
2018/08/15	1	35.00	0	0.00	34.90	1	1,377	0.07%
2018/08/14	0	0.00	1	34.30	34.20	-1	1,315	-0.08%
2018/08/10	2	34.13	0	0.00	33.70	2	1,270	0.16%
2018/08/09	1	34.10	0	0.00	34.15	1	1,287	0.08%
2018/08/07	0	0.00	3	34.87	34.35	-3	1,258	-0.24%
2018/08/06	2	34.58	0	0.00	34.60	2	1,196	0.17%
2018/08/03	7	32.91	0	0.00	33.05	7	1,106	0.63%
2018/08/02	3	33.05	1	33.10	33.00	2	1,106	0.18%
2018/08/01	1	32.60	0	0.00	32.60	1	1,074	0.09%
2018/07/20	1	30.40	0	0.00	30.45	1	991	0.10%
2018/07/18	1	30.50	0	0.00	30.80	1	1,034	0.10%
2018/07/12	0	0.00	4	29.35	29.50	-4	1,062	-0.38%
2018/07/10	1	29.95	0	0.00	29.45	1	1,067	0.09%
2018/06/25	0	0.00	2	32.80	32.60	-2	978	-0.20%
2018/06/20	1	33.20	1	33.45	33.40	0	1,022	0.00%
2018/06/15	1	33.80	0	0.00	33.90	1	1,047	0.10%
2018/06/12	1	33.90	0	0.00	33.80	1	1,136	0.09%
2018/06/06	3	33.80	10	33.80	33.80	-7	1,182	-0.59%
2018/05/31	0	0.00	1	34.35	34.35	-1	1,253	-0.08%
2018/05/29	1	33.30	0	0.00	33.30	1	1,318	0.08%
2018/05/25	0	0.00	1	33.35	33.70	-1	1,359	-0.07%
2018/05/22	1	34.10	0	0.00	33.85	1	1,460	0.07%
2018/05/17	2	33.45	0	0.00	33.50	2	1,523	0.13%
2018/05/16	1	34.10	0	0.00	34.20	1	1,508	0.07%
2018/05/15	0	0.00	2	35.15	34.85	-2	1,526	-0.13%
2018/05/11	0	0.00	0.2	35.30	35.30	-0.2	1,625	-0.01%
2018/05/02	1	35.80	0	0.00	35.45	1	1,836	0.05%
2018/04/26	0	0.00	1	35.70	35.60	-1	1,829	-0.05%
2018/04/24	0	0.00	1	35.35	35.30	-1	1,810	-0.06%
2018/04/19	3	34.75	0	0.00	34.25	3	1,846	0.16%
2018/04/03	2	34.70	0	0.00	34.75	2	2,256	0.09%
2018/03/29	0	0.00	2	34.70	34.85	-2	2,307	-0.09%
2018/03/28	1	34.80	0	0.00	34.50	1	2,323	0.04%
2018/03/14	0	0.00	1	36.25	37.15	-1	2,332	-0.04%
2018/03/12	2	36.78	0	0.00	36.40	2	2,414	0.08%
2018/03/05	0	0.00	1	38.20	37.75	-1	2,827	-0.04%
2018/02/27	0	0.00	5	37.55	37.30	-5	2,758	-0.18%
2018/02/23	5	37.45	0	0.00	37.50	5	2,721	0.18%
2018/02/12	0	0.00	2	34.60	34.55	-2	2,616	-0.08%
2018/02/09	0	0.00	2	34.10	34.50	-2	2,595	-0.08%
2018/02/07	5	35.30	0	0.00	34.60	5	2,574	0.19%
2018/02/06	3	34.43	0	0.00	34.65	3	2,558	0.12%
2018/02/01	6	39.06	1	39.05	38.50	5	2,464	0.20%
2018/01/31	2	38.40	1	38.30	38.65	1	2,352	0.04%
2018/01/30	10	37.90	0	0.00	37.75	10	2,309	0.43%
2018/01/26	0	0.00	10	38.00	38.15	-10	2,308	-0.43%
2018/01/11	0	0.00	2	39.00	39.25	-2	2,347	-0.09%
2018/01/09	0	0.00	1	37.90	38.00	-1	2,120	-0.05%
2018/01/08	1	37.80	0	0.00	37.40	1	2,110	0.05%
2018/01/05	0	0.00	2	37.58	37.80	-2	2,108	-0.09%
2018/01/03	2	36.60	0	0.00	37.00	2	2,069	0.10%