裕民 (2606)-元大-高雄券商分點個股進出

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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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	0.1	61.00	0	0.00	61.00	0.1	4,571	0.00%
2024/11/21	0	0.00	8	61.11	61.20	-8	4,525	-0.18%
2024/11/20	0	60.60	0	0.00	60.20	0	4,464	0.00%
2024/11/19	0	0.00	1	60.50	60.70	-1	4,392	-0.02%
2024/11/18	5	60.74	0	0.00	60.30	5	4,304	0.12%
2024/11/15	1.5	60.80	2	61.00	60.50	-0.5	4,235	-0.01%
2024/11/14	1	60.00	1	60.30	60.50	0	4,141	0.00%
2024/11/13	2	59.75	3	59.63	59.50	-1	4,025	-0.02%
2024/11/12	4	58.70	4	59.08	58.70	0	3,924	0.00%
2024/11/11	6	58.78	10	59.00	58.90	-4	3,858	-0.10%
2024/11/08	3	57.57	5	57.70	56.70	-2	3,730	-0.05%
2024/11/04	0	0.00	1	56.20	56.50	-1	3,748	-0.03%
2024/10/30	0	0.00	4	55.85	55.70	-4	3,758	-0.11%
2024/10/29	0	0.00	7	54.37	54.60	-7	3,755	-0.19%
2024/10/28	0	0.00	1	55.20	55.20	-1	3,766	-0.03%
2024/10/25	0	0.00	5	55.40	55.40	-5	3,785	-0.13%
2024/10/24	1	53.60	0	0.00	54.30	1	3,767	0.03%
2024/10/23	1	54.20	0	0.00	54.20	1	3,778	0.03%
2024/10/21	0	0.00	8	55.28	55.30	-8	3,812	-0.21%
2024/10/18	9	53.97	1	54.30	54.30	8	3,893	0.21%
2024/10/17	2	54.70	1	54.70	54.60	1	3,913	0.03%
2024/10/16	1	54.60	0	0.00	54.90	1	3,953	0.03%
2024/10/15	0	0.00	1	54.70	54.50	-1	3,994	-0.03%
2024/10/09	5	54.16	3	54.13	53.80	2	4,183	0.05%
2024/10/08	2	55.60	3	55.63	55.60	-1	4,231	-0.02%
2024/10/07	5	54.98	3	55.30	55.30	2	4,281	0.05%
2024/10/04	6	54.85	3.2	55.18	55.80	2.8	4,460	0.06%
2024/10/01	4	56.00	2	56.15	56.60	2	4,451	0.04%
2024/09/30	8	56.29	10.1	56.29	55.80	-2.1	4,477	-0.05%
2024/09/27	11	54.94	26.3	55.11	55.60	-15.3	4,435	-0.35%
2024/09/26	14	54.01	5.2	54.40	53.40	8.8	4,461	0.20%
2024/09/24	0	0.00	2	53.50	52.80	-2	4,460	-0.04%
2024/09/23	0	0.00	1	52.20	52.50	-1	4,637	-0.02%
2024/09/12	0	51.40	0	0.00	51.20	0	5,253	0.00%
2024/09/11	0	0.00	1	50.80	50.90	-1	5,303	-0.02%
2024/09/10	1	50.40	0	0.00	50.20	1	5,391	0.02%
2024/09/05	2	52.50	4	52.83	51.80	-2	6,116	-0.03%
2024/09/04	4	51.63	3	51.60	52.00	1	6,408	0.02%
2024/09/03	1	53.50	0	0.00	53.10	1	6,580	0.02%
2024/09/02	1	53.60	0	0.00	53.50	1	6,735	0.01%
2024/08/30	6	54.58	1	55.00	54.70	5	6,905	0.07%
2024/08/28	0	0.00	1	53.20	53.30	-1	7,000	-0.01%
2024/08/27	0.2	53.30	1	53.30	53.50	-0.8	7,189	-0.01%
2024/08/26	1.1	54.03	6	54.52	54.00	-4.9	7,271	-0.07%
2024/08/21	0	0.00	0.5	52.62	52.80	-0.5	7,845	-0.01%
2024/08/20	1	53.19	1	53.10	52.80	0	7,890	0.00%
2024/08/15	0	0.00	1	53.00	52.50	-1	8,136	-0.01%
2024/08/14	0	0.00	1.2	52.80	52.80	-1.2	8,210	-0.01%
2024/08/13	2	52.80	3	52.30	52.00	-1	8,464	-0.01%
2024/08/12	2	52.39	2	52.50	52.30	0	8,717	0.00%
2024/08/09	1	52.09	5	52.64	52.50	-4	8,975	-0.04%
2024/08/07	4	51.28	3	50.90	52.00	1	10,676	0.01%
2024/08/06	1	49.55	1	50.20	48.80	0	11,621	0.00%
2024/08/05	4	48.54	3	51.10	47.95	1	12,064	0.01%
2024/08/01	1	53.00	1	53.00	53.20	0	13,519	0.00%
2024/07/30	2	51.45	0	0.00	51.60	2	13,587	0.01%
2024/07/26	0	0.00	0.1	50.70	51.00	-0.1	13,635	0.00%
2024/07/22	0	0.00	2.2	50.02	50.70	-2.2	13,775	-0.02%
2024/07/19	2	51.55	8	51.00	50.80	-6	13,749	-0.04%
2024/07/18	1	52.30	5	52.50	52.50	-4	13,753	-0.03%
2024/07/17	4	52.65	3	52.60	52.60	1	13,778	0.01%
2024/07/16	2.1	52.71	1	53.50	52.60	1.1	13,919	0.01%
2024/07/15	4	52.88	10.2	53.00	52.50	-6.2	14,106	-0.04%
2024/07/12	7	53.29	0.2	53.40	53.20	6.8	14,080	0.05%
2024/07/11	0	0.00	2	54.30	54.00	-2	14,058	-0.01%
2024/07/10	4	53.75	0	0.00	53.10	4	14,057	0.03%
2024/07/09	4.1	54.22	2	54.60	53.80	2.1	14,103	0.01%
2024/07/08	15.2	55.21	5	54.94	54.80	10.2	14,146	0.07%
2024/07/05	11.1	57.42	1	57.50	57.00	10.1	14,004	0.07%
2024/07/04	11.3	59.10	0	0.00	59.00	11.3	13,885	0.08%
2024/07/03	13.4	60.95	18	61.09	60.90	-4.6	13,838	-0.03%
2024/07/02	4	58.73	10.7	58.79	59.50	-6.7	13,551	-0.05%
2024/07/01	0	0.00	2	57.00	56.50	-2	13,238	-0.02%
2024/06/28	0	0.00	2	56.65	55.80	-2	13,180	-0.02%
2024/06/27	3.6	55.11	2	55.90	55.50	1.6	13,138	0.01%
2024/06/26	4.2	58.63	2	58.60	58.10	2.2	12,927	0.02%
2024/06/25	0	0.00	16	57.44	58.70	-16	12,829	-0.12%
2024/06/24	0	0.00	4	56.75	56.80	-4	12,680	-0.03%
2024/06/21	2.1	56.31	6	56.95	56.20	-3.9	12,668	-0.03%
2024/06/20	0.1	56.30	1	56.60	56.40	-1	12,591	-0.01%
2024/06/19	4	55.80	0	0.00	55.60	4	12,606	0.03%
2024/06/17	1.2	55.30	0	0.00	55.80	1.2	12,620	0.01%
2024/06/14	6.1	56.15	5	56.56	56.30	1.1	12,708	0.01%
2024/06/13	7	55.56	0	0.00	55.20	7	12,528	0.06%
2024/06/12	18	55.90	4	55.53	55.70	14	12,391	0.11%
2024/06/11	25	60.26	8	61.71	59.10	17	12,132	0.14%
2024/06/07	5.1	61.49	27.1	61.30	61.30	-22.1	11,895	-0.19%
2024/06/06	2	59.55	4.5	60.21	60.50	-2.5	11,796	-0.02%
2024/06/05	9	59.77	16	59.72	59.80	-7	11,822	-0.06%
2024/06/04	3	58.43	14	58.44	58.20	-11	11,751	-0.09%
2024/05/31	6	59.62	4	60.85	58.80	2	11,823	0.02%
2024/05/30	7	59.50	6	58.78	59.00	1	11,768	0.01%
2024/05/29	17.2	60.82	19	60.25	59.50	-1.8	11,788	-0.02%
2024/05/28	18	60.63	160.1	59.66	60.70	-142.1	11,603	-1.22%	大賣/鉅額交易
2024/05/27	3	58.30	3	58.67	58.70	0	11,599	0.00%
2024/05/24	0	0.00	1	57.70	57.60	-1	11,600	-0.01%
2024/05/23	12.1	57.61	6	56.93	57.10	6.1	11,725	0.05%
2024/05/22	7	58.24	3	58.10	58.30	4	11,753	0.03%
2024/05/21	6	57.10	0	0.00	57.30	6	11,899	0.05%
2024/05/20	1.1	57.64	33	58.24	57.90	-31.9	12,095	-0.26%
2024/05/17	153.5	59.06	0	0.00	57.80	153.5	12,288	1.25%	大買/鉅額交易
2024/05/16	1	60.40	9	60.40	60.90	-8	12,071	-0.07%
2024/05/15	7	59.37	13	59.40	58.50	-6	11,826	-0.05%
2024/05/14	24	61.45	40	61.85	60.70	-16	11,626	-0.14%
2024/05/13	49.3	63.31	22	62.27	60.20	27.3	11,073	0.25%
2024/05/10	124.5	59.20	119.3	59.88	61.30	5.2	9,899	0.05%	大買/大賣/
2024/05/09	27	59.24	41	59.36	59.00	-14	8,897	-0.16%
2024/05/08	34	58.08	21	60.63	57.10	13	8,408	0.15%
2024/05/07	9	56.36	22	57.40	57.60	-13	7,191	-0.18%
2024/05/06	1	55.00	2.1	55.55	54.80	-1.1	6,882	-0.02%
2024/05/03	1	55.70	1	55.50	54.80	0	6,818	0.00%
2024/04/30	8	54.48	0	0.00	54.20	8	6,801	0.12%
2024/04/29	2	56.35	7.2	56.49	55.80	-5.2	6,749	-0.08%
2024/04/26	0	0.00	2	55.45	55.50	-2	6,702	-0.03%
2024/04/25	0	0.00	1	54.10	54.00	-1	6,710	-0.01%
2024/04/24	9	53.83	5	53.88	54.00	4	6,739	0.06%
2024/04/23	1	54.50	1	55.10	54.60	0	6,706	0.00%
2024/04/22	9	55.89	4	56.20	54.80	5	6,731	0.07%
2024/04/19	16	55.93	10	56.16	55.30	6	6,561	0.09%
2024/04/18	1	54.10	1	53.70	53.70	0	6,348	0.00%
2024/04/17	11	54.51	18.2	54.65	53.70	-7.2	6,380	-0.11%
2024/04/16	3.7	54.95	2.2	54.82	54.60	1.5	6,422	0.02%
2024/04/15	18	56.57	9.1	56.59	56.40	8.9	6,546	0.14%
2024/04/12	0.2	55.45	14	55.23	55.90	-13.8	6,550	-0.21%
2024/04/11	1	54.90	3	55.13	54.60	-2	6,718	-0.03%
2024/04/10	1	54.60	1	54.50	54.20	0	7,046	0.00%
2024/04/09	1	54.50	9	54.80	54.40	-8	7,181	-0.11%
2024/04/08	1	52.20	0	0.00	52.70	1	7,259	0.01%
2024/04/03	2.1	52.22	3	52.47	52.50	-0.9	7,290	-0.01%
2024/04/01	1	53.50	0	0.00	53.50	1	7,526	0.01%
2024/03/29	4.1	52.49	0	0.00	53.00	4.1	7,746	0.05%
2024/03/28	1	54.10	0	0.00	53.80	1	8,018	0.01%
2024/03/26	1	53.20	0	0.00	53.10	1	8,697	0.01%
2024/03/22	0	0.00	2	53.40	54.30	-2	9,212	-0.02%
2024/03/21	2.3	54.32	0	0.00	54.20	2.3	9,782	0.02%
2024/03/20	5	55.36	11	55.07	55.00	-6	9,962	-0.06%
2024/03/19	3	55.47	6.1	55.90	56.00	-3.1	10,054	-0.03%
2024/03/18	2	53.40	5	53.48	53.90	-3	10,106	-0.03%
2024/03/15	5	52.42	0	0.00	52.50	5	10,195	0.05%
2024/03/13	1.4	54.44	0	0.00	54.20	1.4	10,633	0.01%
2024/03/12	2.2	55.62	1	55.30	55.50	1.2	10,958	0.01%
2024/03/11	4	55.85	11	55.85	56.40	-7	11,508	-0.06%
2024/03/08	17.5	54.78	12	54.08	54.30	5.5	13,559	0.04%
2024/03/07	2.4	53.47	3	54.00	53.40	-0.6	14,347	0.00%
2024/03/06	3	54.33	37	54.24	54.40	-34	15,023	-0.23%
2024/03/05	25	55.06	4	55.45	55.00	21	15,174	0.14%
2024/03/04	3	54.43	16.4	55.10	55.70	-13.4	15,190	-0.09%
2024/03/01	2.7	54.43	3	54.67	54.60	-0.3	15,774	0.00%
2024/02/29	5.3	55.42	10.1	55.55	55.60	-4.9	15,998	-0.03%
2024/02/27	1	53.80	12	53.87	53.60	-11	15,795	-0.07%
2024/02/26	3.3	54.42	13.1	54.35	54.80	-9.9	15,766	-0.06%
2024/02/23	3.2	53.66	2	53.95	53.60	1.2	15,632	0.01%
2024/02/22	11	53.42	4	53.63	52.70	7	15,529	0.05%
2024/02/21	7	53.81	10	53.96	53.30	-3	15,338	-0.02%
2024/02/20	8	52.04	52	52.85	53.40	-44	15,142	-0.29%
2024/02/19	10	50.12	5	50.26	50.20	5	14,915	0.03%
2024/02/16	3	48.85	4	49.21	49.10	-1	14,891	-0.01%
2024/02/15	0	0.00	4	48.78	49.25	-4	14,956	-0.03%
2024/02/05	1	46.90	0	0.00	47.10	1	14,909	0.01%
2024/02/02	0.2	47.95	0	0.00	47.90	0.2	14,928	0.00%
2024/01/31	5	47.85	0	0.00	47.80	5	14,950	0.03%
2024/01/29	0	0.00	1	49.20	49.30	-1	14,969	-0.01%
2024/01/19	4	48.40	4	49.00	48.30	0	15,095	0.00%
2024/01/18	0	0.00	4	48.61	48.65	-4	15,094	-0.03%
2024/01/17	2	47.75	1	48.70	47.80	1	15,068	0.01%
2024/01/16	6.1	48.80	0	0.00	48.45	6.1	15,033	0.04%
2024/01/15	1	50.00	0	0.00	50.00	1	15,039	0.01%
2024/01/12	7	50.14	0	0.00	50.00	7	15,155	0.05%
2024/01/11	3	49.80	19	49.93	49.70	-16	15,349	-0.10%
2024/01/10	4.2	50.48	2	50.30	50.30	2.2	15,379	0.01%
2024/01/09	13.2	51.74	1.4	51.43	51.70	11.8	15,301	0.08%
2024/01/08	6	53.42	5	53.88	53.70	1	15,130	0.01%
2024/01/05	7.5	54.22	10.1	54.37	54.90	-2.6	15,025	-0.02%
2024/01/04	13	54.62	26.1	54.51	54.40	-13.1	14,758	-0.09%
2024/01/03	1	52.60	7	53.51	52.80	-6	14,465	-0.04%
2024/01/02	34.2	53.72	12	53.02	52.60	22.2	14,470	0.15%
2023/12/29	2	51.90	1	52.20	52.10	1	14,338	0.01%
2023/12/28	1	51.80	1	52.30	51.80	0	14,388	0.00%
2023/12/27	2	52.95	2.1	53.97	52.80	-0.1	14,386	0.00%
2023/12/26	1	51.50	4	52.30	52.60	-3	14,313	-0.02%
2023/12/25	15	51.22	9	50.62	50.40	6	14,156	0.04%
2023/12/22	5	53.56	4.3	54.19	53.70	0.7	14,014	0.01%
2023/12/21	16.4	54.18	7	53.99	53.60	9.4	13,779	0.07%
2023/12/20	0	0.00	3	52.00	52.10	-3	13,365	-0.02%
2023/12/19	5	52.86	8	52.48	51.60	-3	13,198	-0.02%
2023/12/18	4	52.50	13	53.33	53.00	-9	13,098	-0.07%
2023/12/15	7	52.04	6	51.82	51.60	1	12,775	0.01%
2023/12/14	7.1	52.04	43	51.99	51.70	-36	12,793	-0.28%
2023/12/13	4	53.15	3.2	53.06	52.70	0.8	12,866	0.01%
2023/12/12	18	52.46	4	52.68	52.60	14	13,404	0.10%
2023/12/11	10	52.22	39	52.77	52.50	-29	13,526	-0.21%
2023/12/08	30.1	53.37	20	53.19	53.20	10.1	13,354	0.08%
2023/12/07	26	53.23	22	53.31	53.10	4	13,060	0.03%
2023/12/06	31	54.52	10.1	54.62	54.70	20.9	12,717	0.16%
2023/12/05	134.2	58.66	89.1	57.69	57.00	45.1	12,129	0.37%	大買/
2023/12/04	57.1	54.37	37.4	55.43	56.90	19.7	9,925	0.20%
2023/12/01	34	51.35	146.4	50.27	51.80	-112.3	9,065	-1.24%	大賣/鉅額交易
2023/11/30	76	48.60	43	50.01	48.35	33	8,376	0.39%
2023/11/29	81	48.22	5	48.39	47.90	76	8,206	0.93%
2023/11/28	43	49.32	41.3	49.62	48.55	1.7	8,083	0.02%
2023/11/27	6.3	48.11	37.3	48.41	47.80	-30.9	7,400	-0.42%
2023/11/24	0	0.00	5.2	45.74	45.90	-5.2	7,117	-0.07%
2023/11/22	4.2	44.73	0	0.00	45.20	4.2	7,048	0.06%
2023/11/21	1.2	45.03	1	44.95	45.00	0.2	7,089	0.00%
2023/11/20	1	44.90	1	45.25	45.00	0	7,150	0.00%
2023/11/17	1	45.99	1.2	45.83	45.70	-0.2	7,258	0.00%
2023/11/16	0	0.00	1	45.10	45.05	-1	7,488	-0.01%
2023/11/15	9	44.33	0	0.00	44.70	9	7,968	0.11%
2023/11/14	8	44.19	1	45.50	44.30	7	8,634	0.08%
2023/11/13	0	44.95	0	0.00	44.85	0	8,659	0.00%
2023/11/10	4	45.48	0	0.00	45.00	4	8,629	0.05%
2023/11/09	1	46.20	0.2	46.50	46.20	0.8	8,576	0.01%
2023/11/08	1	47.30	0	0.00	47.30	1	8,651	0.01%
2023/11/07	1	47.55	1.1	47.30	47.20	-0.1	8,679	0.00%
2023/11/06	0	0.00	3.3	47.41	47.50	-3.3	8,756	-0.04%
2023/11/03	3	47.08	7.1	47.24	47.20	-4.1	8,722	-0.05%
2023/11/02	2	45.50	5	45.07	45.95	-3	8,607	-0.03%
2023/11/01	0	0.00	0	44.48	44.05	0	8,576	0.00%
2023/10/31	1	44.50	0	0.00	44.30	1	8,586	0.01%
2023/10/30	1	43.41	3	43.88	44.60	-2	8,603	-0.02%
2023/10/27	4.1	44.04	7.2	43.33	44.15	-3.1	8,584	-0.04%
2023/10/26	6	43.75	11	43.80	43.60	-5	8,624	-0.06%
2023/10/25	1	44.85	0	0.00	44.75	1	8,709	0.01%
2023/10/24	13.2	44.77	2	44.55	45.10	11.2	8,780	0.13%
2023/10/23	8.1	45.46	1	45.35	45.20	7.1	8,736	0.08%
2023/10/20	4	46.99	12	47.67	46.90	-8	8,654	-0.09%
2023/10/19	6	48.58	15.3	48.89	48.70	-9.3	8,620	-0.11%
2023/10/18	5.1	46.78	6.9	46.94	46.20	-1.8	8,414	-0.02%
2023/10/17	3.1	46.35	2	46.20	46.20	1.1	8,324	0.01%
2023/10/16	0.2	46.27	0	0.00	46.10	0.2	8,348	0.00%
2023/10/13	1	46.20	1	46.70	46.15	0	8,373	0.00%
2023/10/12	0.1	46.77	0	0.00	46.75	0.1	8,350	0.00%
2023/10/11	5.1	47.17	2.1	46.61	46.35	3	8,339	0.04%
2023/10/06	8.4	47.08	5	47.07	47.35	3.4	8,251	0.04%
2023/10/05	3.2	45.61	1	45.60	45.45	2.2	8,169	0.03%
2023/10/04	11	45.46	2	45.85	45.40	9	8,133	0.11%
2023/10/03	9.2	46.12	1	45.80	45.80	8.2	8,093	0.10%
2023/10/02	5.1	47.04	2	46.83	46.80	3.1	8,043	0.04%
2023/09/28	2	48.23	1	47.95	47.85	1	8,094	0.01%
2023/09/27	17	48.94	14	48.45	48.30	3	8,137	0.04%
2023/09/26	0	0.00	1	48.10	47.80	-1	8,036	-0.01%
2023/09/25	6.2	48.41	3	48.25	48.40	3.2	8,079	0.04%
2023/09/22	10.1	48.92	1	48.45	48.30	9.1	8,089	0.11%
2023/09/21	7.1	49.44	2.8	49.78	49.45	4.3	8,031	0.05%
2023/09/20	20.1	50.83	48.6	49.74	49.75	-28.4	7,883	-0.36%
2023/09/19	17	50.46	10	51.15	50.20	7	7,605	0.09%
2023/09/18	11	50.33	9	50.21	50.70	2	7,397	0.03%
2023/09/15	16.2	49.75	44.1	50.26	50.00	-28	7,169	-0.39%
2023/09/14	3.2	46.02	14	46.27	46.90	-10.9	6,451	-0.17%
2023/09/13	2	44.05	1	44.65	44.65	1	6,258	0.02%
2023/09/12	1	44.70	1	44.95	44.65	0	6,246	0.00%
2023/09/11	4	44.84	1	45.15	44.70	3	6,246	0.05%
2023/09/08	2	46.17	3	46.20	45.75	-1	6,222	-0.02%
2023/09/07	3	45.17	0	0.00	45.05	3	6,162	0.05%
2023/09/06	4.1	45.87	3	46.03	45.65	1.1	6,172	0.02%
2023/09/05	5	46.54	3.2	47.27	46.45	1.9	6,160	0.03%
2023/09/04	1	45.90	8	46.22	46.65	-7	6,133	-0.11%
2023/09/01	2	44.90	1	45.15	44.90	1	6,076	0.02%
2023/08/31	2	45.63	0	0.00	45.45	2	6,100	0.03%
2023/08/30	0.2	46.05	3	46.17	46.00	-2.9	6,102	-0.05%
2023/08/29	13	45.45	8	45.42	45.50	5	6,101	0.08%
2023/08/28	3	44.73	1	44.65	44.80	2	6,111	0.03%
2023/08/25	8.2	45.92	9.9	45.26	45.10	-1.7	6,142	-0.03%
2023/08/24	3	45.77	1	46.20	45.75	2	6,107	0.03%
2023/08/23	22	47.41	17	46.76	46.65	5	6,043	0.08%
2023/08/22	9.4	45.51	6	46.68	47.40	3.4	6,039	0.06%
2023/08/21	29.2	46.57	7	46.61	46.30	22.2	5,782	0.38%
2023/08/18	25.7	47.93	33.7	47.99	49.05	-8	5,297	-0.15%
2023/08/17	4	44.06	12	43.44	44.60	-8	4,597	-0.17%
2023/08/16	0.3	42.27	0	0.00	42.10	0.3	4,482	0.01%
2023/08/15	0	0.00	1	42.60	42.60	-1	4,471	-0.02%
2023/08/14	14.3	42.19	3	41.97	42.00	11.3	4,461	0.25%
2023/08/11	2	43.78	7	44.19	44.30	-5	4,362	-0.11%
2023/08/10	9.2	43.99	9	43.82	43.75	0.2	4,310	0.00%
2023/08/09	1	43.00	0	0.00	42.80	1	4,249	0.02%
2023/08/08	0	0.00	1	43.60	43.55	-1	4,268	-0.02%
2023/08/07	3	42.90	1	43.15	43.15	2	4,308	0.05%
2023/08/04	0.1	43.80	0	0.00	43.90	0.1	4,372	0.00%
2023/08/02	1	43.55	5.1	43.80	43.50	-4.1	4,360	-0.09%
2023/08/01	0	0.00	28	43.25	43.45	-28	4,340	-0.65%
2023/07/31	8.1	43.37	0	0.00	42.50	8.1	4,403	0.18%
2023/07/28	9.1	44.64	4	44.91	44.05	5.1	4,374	0.12%
2023/07/27	0.1	43.25	10	42.66	43.20	-10	4,271	-0.23%
2023/07/25	0	0.00	8	41.13	41.25	-8	4,314	-0.19%
2023/07/24	13	41.73	0	0.00	40.85	13	4,345	0.30%
2023/07/21	2	43.05	0	0.00	42.80	2	4,336	0.05%
2023/07/20	2	43.30	0	0.00	43.50	2	4,351	0.05%
2023/07/19	3.2	43.62	3	43.30	42.80	0.2	4,354	0.00%
2023/07/18	1	42.80	26	43.02	43.00	-25	4,369	-0.57%
2023/07/17	7	43.49	5	43.40	43.40	2	4,338	0.05%
2023/07/14	0.1	44.05	12	43.83	43.80	-11.9	4,340	-0.27%
2023/07/13	1	42.70	0	0.00	42.70	1	4,333	0.02%
2023/07/12	4.1	42.64	0	0.00	42.95	4.1	4,357	0.09%
2023/07/10	1	44.20	0	0.00	43.50	1	4,397	0.02%
2023/07/07	1	45.00	0	0.00	45.00	1	4,376	0.02%
2023/07/06	8.2	46.65	8	45.59	45.30	0.2	4,363	0.00%
2023/07/05	6.4	49.60	8	49.68	49.75	-1.6	4,279	-0.04%
2023/07/04	16	49.15	16.1	49.34	49.30	0	4,326	0.00%
2023/07/03	19	48.38	13	48.54	48.50	6	4,524	0.13%
2023/06/30	6	47.62	6	47.45	47.30	0	4,536	0.00%
2023/06/29	9	46.88	5	47.20	47.20	4	4,500	0.09%
2023/06/28	9.1	47.67	6	47.35	47.35	3.1	4,520	0.07%
2023/06/27	1.1	48.25	3	48.15	48.20	-2	4,492	-0.04%
2023/06/26	5	48.87	0	0.00	48.45	5	4,580	0.11%
2023/06/21	1	48.20	0	0.00	48.10	1	4,574	0.02%
2023/06/20	1	48.85	0	0.00	48.50	1	4,683	0.02%
2023/06/19	3	48.87	0	0.00	48.60	3	4,688	0.06%
2023/06/16	6	49.82	0	0.00	49.45	6	4,670	0.13%
2023/06/14	5	49.77	0	0.00	49.70	5	4,760	0.11%
2023/06/13	2	48.85	0	0.00	48.85	2	4,833	0.04%
2023/06/12	3	49.03	0	0.00	49.05	3	5,046	0.06%
2023/06/09	5	49.45	3	49.30	49.30	2	5,098	0.04%
2023/06/08	3	50.05	2	49.95	49.60	1	5,238	0.02%
2023/06/07	2	49.60	1	49.40	49.30	1	5,326	0.02%
2023/06/06	0	0.00	1	49.50	49.45	-1	5,344	-0.02%
2023/06/05	0.1	49.00	1	49.00	48.70	-0.9	5,525	-0.02%
2023/06/01	0	0.00	0.2	48.00	47.95	-0.2	5,797	0.00%
2023/05/31	5	48.40	0.2	48.80	48.40	4.8	5,966	0.08%
2023/05/30	4	49.08	0	0.00	49.05	4	6,381	0.06%
2023/05/29	3	49.53	1	50.30	49.75	2	6,771	0.03%
2023/05/26	8	49.37	1	49.05	49.05	7	7,480	0.09%
2023/05/25	10	51.26	6	51.30	50.80	4	7,598	0.05%
2023/05/24	4	52.05	0	0.00	52.20	4	7,601	0.05%
2023/05/23	12	53.60	0	0.00	53.00	12	7,571	0.16%
2023/05/22	0	0.00	1	53.70	53.70	-1	7,579	-0.01%
2023/05/19	6	53.50	0	0.00	53.50	6	7,625	0.08%
2023/05/18	0	0.00	7	53.40	53.40	-7	7,637	-0.09%
2023/05/17	0	0.00	4	53.85	53.60	-4	7,642	-0.05%
2023/05/16	3	53.30	0	0.00	53.40	3	7,641	0.04%
2023/05/15	5	53.34	3	53.30	53.00	2	7,677	0.03%
2023/05/12	4	53.88	0	0.00	54.30	4	7,672	0.05%
2023/05/11	14	55.37	7	54.96	55.10	7	7,674	0.09%
2023/05/10	1	55.10	15	54.34	55.10	-14	7,665	-0.18%
2023/05/09	4	52.50	0	0.00	52.50	4	7,599	0.05%
2023/05/08	0	0.00	2	52.75	52.60	-2	7,622	-0.03%
2023/05/05	8	52.32	0	0.00	51.90	8	7,623	0.11%
2023/05/04	2	53.20	1	53.20	53.30	1	7,607	0.01%
2023/05/03	2	52.60	2	53.30	53.30	0	7,646	0.00%
2023/05/02	1.1	53.53	1	54.30	54.00	0.1	7,645	0.00%
2023/04/28	1	53.04	3.3	54.09	54.40	-2.2	7,622	-0.03%
2023/04/27	1	51.70	1	51.40	51.90	0	7,602	0.00%
2023/04/26	8	52.08	0.1	53.30	51.90	7.9	7,601	0.10%
2023/04/25	1	54.50	2.1	53.96	53.70	-1.1	7,582	-0.01%
2023/04/21	14.3	56.10	5	55.10	54.70	9.3	7,611	0.12%
2023/04/20	7	56.50	1	56.99	55.90	6	7,580	0.08%
2023/04/19	6	56.55	0.1	56.90	56.10	5.9	7,634	0.08%
2023/04/18	7	57.83	11	56.97	56.70	-4	7,626	-0.05%
2023/04/17	5	57.90	8	58.26	58.50	-3	7,628	-0.04%
2023/04/14	5	57.50	8	57.74	57.70	-3	7,704	-0.04%
2023/04/13	6	56.47	3	57.00	57.10	3	7,729	0.04%
2023/04/12	4	56.77	4	56.68	56.80	0	7,661	0.00%
2023/04/11	4	57.00	1	57.50	57.00	3	7,674	0.04%
2023/04/10	10	57.74	0	0.00	57.00	10	7,711	0.13%
2023/04/07	6	57.02	11	57.46	57.60	-5	7,673	-0.06%
2023/04/06	13	57.52	10.1	56.64	55.80	3	7,597	0.04%
2023/03/31	5	55.74	12.1	55.77	55.80	-7.1	7,472	-0.09%
2023/03/29	3	53.57	0	0.00	53.80	3	8,193	0.04%
2023/03/28	2	54.21	0	0.00	54.50	2	8,489	0.02%
2023/03/27	8	54.68	5	55.12	54.60	3	8,860	0.03%
2023/03/24	5	53.86	5	54.00	54.10	0	9,209	0.00%
2023/03/23	6.1	54.09	5	54.08	53.80	1.1	9,429	0.01%
2023/03/22	2	56.25	1	56.60	56.20	1	9,505	0.01%
2023/03/21	0	0.00	2	56.40	56.80	-2	9,597	-0.02%
2023/03/20	1	55.80	0	0.00	55.80	1	9,645	0.01%
2023/03/17	7.1	56.22	0	0.00	56.20	7.1	9,697	0.07%
2023/03/16	5.1	58.43	9	57.62	57.10	-3.9	9,642	-0.04%
2023/03/15	4	58.65	6	58.00	58.00	-2	9,624	-0.02%
2023/03/14	3	56.70	1	57.00	57.10	2	9,519	0.02%
2023/03/13	10	57.14	5	58.12	57.30	5	9,596	0.05%
2023/03/10	2.1	59.43	1	59.80	58.40	1.1	9,541	0.01%
2023/03/09	1	59.80	0	0.00	59.60	1	9,609	0.01%
2023/03/08	11.1	60.60	10	59.52	59.50	1.1	9,632	0.01%
2023/03/07	13.1	61.24	13.1	61.51	61.60	0	9,517	0.00%
2023/03/06	3	60.23	4	60.65	60.90	-1	9,491	-0.01%
2023/03/03	8	60.69	4	60.40	60.40	4	9,645	0.04%
2023/03/02	29	60.21	31	60.72	60.30	-2	9,587	-0.02%
2023/03/01	5.1	59.07	6	60.30	57.40	-0.9	9,184	-0.01%
2023/02/24	29.2	60.78	62	60.93	61.00	-32.9	8,786	-0.37%
2023/02/23	3	55.51	45.3	54.76	56.60	-42.3	8,081	-0.52%
2023/02/22	0	0.00	1	52.08	51.50	-1	7,877	-0.01%
2023/02/21	0.1	50.56	3	50.44	50.90	-3	7,899	-0.04%
2023/02/20	1	49.60	0	0.00	49.75	1	8,173	0.01%
2023/02/17	2	50.03	1	49.90	49.80	1	8,339	0.01%
2023/02/16	2	51.55	0	0.00	51.40	2	8,437	0.02%
2023/02/14	0	51.20	0	0.00	51.40	0	8,584	0.00%
2023/02/13	0	50.90	0	0.00	50.90	0	8,617	0.00%
2023/02/08	0	51.60	2	51.80	51.90	-2	8,841	-0.02%
2023/02/07	0	0.00	11	50.83	51.20	-11	8,809	-0.12%
2023/02/06	10	50.30	10.1	50.69	50.40	-0.1	8,846	0.00%
2023/02/03	10	50.50	10	51.15	50.30	0	8,854	0.00%
2023/02/02	1	50.90	1	50.90	50.90	0	8,866	0.00%
2023/02/01	1	50.50	8	51.40	50.90	-7	8,801	-0.08%
2023/01/31	8.1	49.74	7	50.11	50.50	1.1	8,733	0.01%
2023/01/30	0	49.90	16.5	50.12	50.80	-16.5	8,702	-0.19%
2023/01/17	3	49.45	4	49.76	49.80	-1	8,684	-0.01%
2023/01/16	2.1	49.24	5	48.88	49.00	-3	8,737	-0.03%
2023/01/13	2	49.40	6	49.55	49.80	-4	8,691	-0.05%
2023/01/12	2.1	47.99	15	48.82	49.05	-12.9	8,699	-0.15%
2023/01/11	2	47.90	2	47.75	47.75	0	8,642	0.00%
2023/01/10	3	48.03	1.1	47.89	47.20	1.9	8,655	0.02%
2023/01/09	1	47.15	12	47.42	48.00	-11	8,710	-0.13%
2023/01/06	1	46.20	0	0.00	46.30	1	8,728	0.01%
2023/01/05	6.1	46.52	1	46.50	46.80	5.1	8,777	0.06%
2023/01/04	1	46.10	4	46.25	46.30	-3	8,838	-0.03%
2023/01/03	1.1	47.52	5	47.15	47.50	-3.9	8,787	-0.04%
2022/12/30	3	48.65	0	0.00	48.60	3	8,789	0.03%
2022/12/29	0	48.60	0	0.00	48.70	0	8,907	0.00%
2022/12/28	5	48.45	5	49.30	48.80	0	8,912	0.00%
2022/12/27	1	49.35	0	0.00	48.95	1	8,924	0.01%
2022/12/26	2	48.65	6	48.91	49.00	-4	8,949	-0.04%
2022/12/23	7	50.56	7	50.13	50.10	0	8,926	0.00%
2022/12/22	15	50.36	28.2	50.79	51.90	-13.2	8,837	-0.15%
2022/12/21	29.1	49.08	17	49.04	49.45	12.1	8,400	0.14%
2022/12/20	27	48.52	22	48.56	48.20	5	8,143	0.06%
2022/12/19	55	47.95	54	47.88	47.60	1	7,937	0.01%
2022/12/16	5	51.00	51	50.60	49.85	-46	7,667	-0.60%
2022/12/15	0	50.05	11.2	49.61	50.50	-11.2	7,438	-0.15%
2022/12/14	10	47.09	4	47.53	48.20	6	7,511	0.08%
2022/12/13	10	47.49	9	47.73	47.95	1	7,307	0.01%
2022/12/12	7	47.40	7	47.34	47.35	0	7,263	0.00%
2022/12/09	2	46.60	8.1	46.74	47.25	-6.1	7,285	-0.08%
2022/12/08	2	45.40	3	44.80	45.85	-1	7,536	-0.01%
2022/12/07	3	45.78	2	45.95	45.30	1	7,742	0.01%
2022/12/06	6	45.92	59	45.74	45.00	-53	7,662	-0.69%
2022/12/05	25	46.38	20	45.90	46.25	5	7,609	0.07%
2022/12/02	8	47.20	2	48.05	46.75	6	7,478	0.08%
2022/12/01	17	48.37	12.1	48.36	48.05	4.9	7,426	0.07%
2022/11/30	3	46.70	7	46.45	46.50	-4	7,236	-0.05%
2022/11/29	1	45.60	4	46.53	46.55	-3	7,190	-0.04%
2022/11/28	1	46.05	2	45.53	45.35	-1	7,152	-0.01%
2022/11/25	32	45.99	37.2	46.18	46.50	-5.2	7,025	-0.07%
2022/11/24	2	44.25	28.3	44.61	44.50	-26.3	6,835	-0.39%
2022/11/23	2	43.30	17.1	43.42	43.30	-15.1	6,689	-0.23%
2022/11/21	3	42.17	2	42.10	41.70	1	6,653	0.02%
2022/11/18	2	42.80	1	43.05	42.85	1	6,686	0.02%
2022/11/17	21.1	43.10	2	43.53	43.45	19.1	6,635	0.29%
2022/11/16	9	42.97	22.1	43.34	43.15	-13.1	6,589	-0.20%
2022/11/15	10	42.10	8	42.23	42.30	2	6,364	0.03%
2022/11/14	1	40.20	18.2	41.07	41.20	-17.2	6,236	-0.27%
2022/11/11	7	39.23	8	39.68	39.60	-1	6,182	-0.02%
2022/11/10	1	38.80	1	38.80	38.50	0	6,125	0.00%
2022/11/09	8	38.31	8	38.25	38.25	0	6,142	0.00%
2022/11/08	0	0.00	4	38.34	38.20	-4	6,163	-0.06%
2022/11/07	20	37.44	18	37.59	37.80	2	6,117	0.03%
2022/11/04	8	36.72	1	36.65	36.65	7	6,074	0.12%
2022/11/03	4	35.06	0	0.00	35.30	4	5,931	0.07%
2022/11/02	1	35.60	2	35.63	35.25	-1	5,945	-0.02%
2022/10/31	2	35.38	0	0.00	35.20	2	5,903	0.03%
2022/10/24	5	36.55	5.3	36.67	36.50	-0.3	6,043	0.00%
2022/10/21	2	34.85	0	0.00	34.75	2	5,970	0.03%
2022/10/18	0	0.00	1	35.55	35.40	-1	6,013	-0.02%
2022/10/17	7.1	34.40	7	34.60	35.35	0.1	6,185	0.00%
2022/10/13	11.1	35.37	1	35.00	35.45	10.1	6,761	0.15%
2022/10/12	4	37.08	3	36.37	36.90	1	6,911	0.01%
2022/10/11	0	37.80	2	38.78	37.75	-2	6,919	-0.03%
2022/10/07	5	39.87	7	40.08	39.65	-2	6,896	-0.03%
2022/10/06	8	39.94	10	40.10	40.10	-2	6,862	-0.03%
2022/10/05	2	39.40	2	39.10	39.10	0	6,785	0.00%
2022/10/04	0	38.70	0	0.00	38.75	0	6,795	0.00%
2022/09/30	4.1	35.62	1	36.45	36.50	3.1	6,774	0.05%
2022/09/29	1	36.85	1	36.80	36.80	0	6,750	0.00%
2022/09/28	0	0.00	7	37.57	36.65	-7	6,741	-0.10%
2022/09/27	0	0.00	7	39.11	39.10	-7	6,714	-0.10%
2022/09/26	34	39.16	33	38.81	38.45	1	6,742	0.02%
2022/09/23	12.3	41.33	14	41.14	41.10	-1.8	6,693	-0.03%
2022/09/22	23.3	40.94	14	40.61	40.45	9.3	6,612	0.14%
2022/09/21	30	40.96	37	41.09	41.10	-7	6,460	-0.11%
2022/09/20	2	39.30	3	39.40	39.25	-1	6,180	-0.02%
2022/09/19	11	39.01	23	39.04	39.00	-12	6,355	-0.19%
2022/09/16	9	40.84	9	41.00	41.05	0	6,414	0.00%
2022/09/15	19	41.08	0	0.00	40.55	19	6,587	0.29%
2022/09/14	19	38.75	38	39.50	39.85	-19	6,586	-0.29%
2022/09/13	4	38.23	5	38.01	38.00	-1	6,587	-0.02%
2022/09/12	5	37.72	3	38.05	37.90	2	6,890	0.03%
2022/09/08	1	36.70	1	37.00	37.00	0	7,074	0.00%
2022/09/07	0	0.00	7	36.86	37.20	-7	7,174	-0.10%
2022/09/06	11	36.95	2	37.20	36.85	9	7,214	0.12%
2022/09/05	4	36.93	42	36.94	36.70	-38	7,274	-0.52%
2022/09/02	0.2	37.15	5	37.09	37.00	-4.8	7,312	-0.07%
2022/09/01	1	37.30	1	37.30	37.55	0	7,339	0.00%
2022/08/31	5.1	37.59	1	38.05	38.15	4.1	7,394	0.06%
2022/08/30	2	38.33	1	38.40	38.50	1	7,327	0.01%
2022/08/29	3.2	38.31	5	38.40	38.40	-1.8	7,400	-0.02%
2022/08/26	4	40.23	4	40.20	40.20	0	7,488	0.00%
2022/08/25	7.3	40.00	2	40.35	39.95	5.3	7,530	0.07%
2022/08/24	4	40.40	5	40.57	40.25	-1	7,609	-0.01%
2022/08/23	12	40.08	0	0.00	40.10	12	7,950	0.15%
2022/08/22	17	40.27	10	40.85	40.55	7	8,132	0.09%
2022/08/19	5	42.10	0	0.00	41.95	5	8,296	0.06%
2022/08/18	6	42.73	4	43.30	42.85	2	8,556	0.02%
2022/08/17	0	0.00	1	42.70	42.40	-1	8,576	-0.01%
2022/08/16	3	41.50	0	0.00	41.50	3	8,654	0.03%
2022/08/15	13	41.74	26	41.90	42.30	-13	8,896	-0.15%
2022/08/12	7	42.34	4	42.05	42.35	3	9,009	0.03%
2022/08/11	2	42.50	8	42.13	42.05	-6	9,168	-0.07%
2022/08/10	8	41.51	6	41.55	41.50	2	9,250	0.02%
2022/08/09	9	41.39	2	41.45	41.30	7	9,411	0.07%
2022/08/08	2	40.90	4	40.98	40.90	-2	9,665	-0.02%
2022/08/05	9	41.00	5	41.05	41.10	4	9,791	0.04%
2022/08/04	8	40.24	4	40.35	40.45	4	10,049	0.04%
2022/08/03	0	0.00	2	41.25	40.85	-2	10,233	-0.02%
2022/08/02	7	41.16	3	41.30	41.30	4	10,482	0.04%
2022/07/29	10	42.10	3	42.55	41.90	7	11,141	0.06%
2022/07/27	1	42.30	2	42.35	42.70	-1	11,486	-0.01%
2022/07/25	8	42.10	1	42.40	42.10	7	11,855	0.06%
2022/07/22	4	43.11	2	42.68	42.85	2	12,103	0.02%
2022/07/21	78	42.96	24	42.72	43.30	54	12,295	0.44%
2022/07/20	1.1	42.24	4	41.68	41.45	-2.9	12,072	-0.02%
2022/07/19	15	41.77	8	41.58	41.50	7	12,205	0.06%
2022/07/18	5	39.30	5	40.48	40.15	0	12,501	0.00%
2022/07/15	7	39.01	6	38.86	38.75	1	13,161	0.01%
2022/07/14	6	38.98	6	39.44	39.80	0	14,468	0.00%
2022/07/13	2	39.05	2	39.00	38.70	0	14,784	0.00%
2022/07/12	0	0.00	3	38.10	38.15	-3	14,888	-0.02%
2022/07/11	2	40.30	2	40.50	40.40	0	15,204	0.00%
2022/07/08	5	40.41	2	40.60	40.60	3	15,246	0.02%
2022/07/07	9	39.10	9	39.29	39.45	0	15,220	0.00%
2022/07/06	5	39.89	7	39.53	39.05	-2	15,215	-0.01%
2022/07/05	2	40.05	2	40.05	40.35	0	15,211	0.00%
2022/07/04	6	39.04	0	0.00	39.55	6	15,179	0.04%
2022/07/01	2	40.00	6	40.07	38.90	-4	15,157	-0.03%
2022/06/30	1	41.40	3	41.17	41.05	-2	15,084	-0.01%
2022/06/29	4	42.91	5	42.25	42.30	-1	15,036	-0.01%
2022/06/28	3	42.87	5	43.24	43.50	-2	14,977	-0.01%
2022/06/27	10	43.84	7	43.84	43.65	3	14,966	0.02%
2022/06/24	1	45.00	1	44.70	44.45	0	14,805	0.00%
2022/06/23	7	44.24	4	44.49	43.85	3	14,697	0.02%
2022/06/22	9	46.26	5	45.30	45.50	4	14,558	0.03%
2022/06/21	17	48.36	7	48.41	47.95	10	14,233	0.07%
2022/06/20	6	49.61	9	48.76	48.00	-3	13,989	-0.02%
2022/06/17	1	52.10	5.6	51.52	51.80	-4.6	13,700	-0.03%
2022/06/16	11	53.76	5	53.00	52.40	6	13,487	0.04%
2022/06/15	4.1	55.39	4	56.10	54.60	0.1	13,433	0.00%
2022/06/14	6	55.93	2	55.60	55.60	4	13,477	0.03%
2022/06/13	3	56.37	1	55.60	56.50	2	13,726	0.01%
2022/06/10	2	57.50	2	57.20	57.20	0	14,145	0.00%
2022/06/09	5	57.88	0	0.00	58.20	5	14,520	0.03%
2022/06/08	1	58.10	1	58.40	58.30	0	14,847	0.00%
2022/06/07	5	58.06	2	58.10	57.80	3	15,624	0.02%
2022/06/06	8	58.63	0	0.00	58.50	8	15,684	0.05%
2022/06/02	1	59.30	0	0.00	59.30	1	15,670	0.01%
2022/06/01	3	59.47	15	59.47	59.50	-12	15,733	-0.08%
2022/05/31	18	59.83	7	59.70	59.00	11	15,703	0.07%
2022/05/30	20	61.65	4	61.88	61.50	16	15,495	0.10%
2022/05/27	3	61.47	14	62.11	62.80	-11	15,313	-0.07%
2022/05/26	9	62.51	7	61.60	61.20	2	15,150	0.01%
2022/05/25	9	61.61	8	61.29	61.50	1	15,064	0.01%
2022/05/24	3	61.87	2	61.40	61.10	1	15,143	0.01%
2022/05/23	8	61.55	19	62.18	61.30	-11	15,342	-0.07%
2022/05/20	47	59.32	50	59.13	59.00	-3	15,223	-0.02%
2022/05/19	30	58.47	28	57.01	57.50	2	15,237	0.01%
2022/05/18	35	59.78	34	59.52	59.20	1	15,152	0.01%
2022/05/17	3	60.20	1	60.00	59.40	2	15,086	0.01%
2022/05/16	7	60.00	14	60.36	61.40	-7	14,984	-0.05%
2022/05/13	18	61.01	16	60.98	60.50	2	14,742	0.01%
2022/05/12	8.2	62.52	7	60.20	60.00	1.2	14,645	0.01%
2022/05/11	12.2	63.05	5	62.20	62.70	7.2	14,408	0.05%
2022/05/10	22	63.74	23	64.41	64.70	-1	14,364	-0.01%
2022/05/09	4.2	65.88	3	65.77	63.10	1.2	14,165	0.01%
2022/05/06	28	65.80	7	65.96	66.00	21	13,914	0.15%
2022/05/05	2	64.45	4	64.95	65.30	-2	13,608	-0.01%
2022/05/04	15	65.49	14	64.51	64.20	1	13,444	0.01%
2022/05/03	4	63.40	9	63.38	63.40	-5	13,257	-0.04%
2022/04/29	6	64.93	6	64.47	64.20	0	13,166	0.00%
2022/04/28	8	63.46	9	62.99	62.00	-1	12,901	-0.01%
2022/04/27	19	63.70	21	64.19	64.50	-2	12,636	-0.02%
2022/04/26	9	65.91	17	65.02	62.80	-8	12,335	-0.06%
2022/04/25	15.1	66.11	3	66.07	66.30	12.1	12,021	0.10%
2022/04/22	14.1	69.13	21	68.93	69.10	-6.9	11,733	-0.06%
2022/04/21	46	68.78	56	68.61	69.50	-10	11,261	-0.09%
2022/04/20	82.4	68.03	64.5	67.88	65.90	17.9	10,553	0.17%
2022/04/19	12	64.26	29	64.45	64.80	-17	9,265	-0.18%
2022/04/18	9	62.42	10	62.24	62.10	-1	8,963	-0.01%
2022/04/15	7	61.63	24.5	61.66	62.30	-17.5	8,829	-0.20%
2022/04/14	0	0.00	8	59.26	59.80	-8	8,508	-0.09%
2022/04/11	0.1	57.30	0	0.00	56.90	0.1	8,469	0.00%
2022/04/08	0.5	57.60	3	57.64	57.30	-2.5	8,519	-0.03%
2022/04/07	6	57.32	2	57.30	56.10	4	8,560	0.05%
2022/04/06	6	58.22	0	0.00	58.00	6	8,554	0.07%
2022/04/01	0	0.00	3	59.67	59.90	-3	8,629	-0.03%
2022/03/31	1	59.20	0	0.00	59.10	1	8,696	0.01%
2022/03/30	3	58.97	4	59.15	59.80	-1	8,858	-0.01%
2022/03/29	5	59.22	5	59.08	58.70	0	9,176	0.00%
2022/03/28	4	58.75	2	58.40	59.00	2	9,565	0.02%
2022/03/25	13	59.71	3.2	59.28	59.20	9.8	10,155	0.10%
2022/03/24	2	61.30	0	0.00	62.00	2	10,372	0.02%
2022/03/23	1.2	61.82	0	0.00	61.80	1.2	10,790	0.01%
2022/03/22	0	0.00	1	61.70	61.60	-1	10,930	-0.01%
2022/03/21	0	0.00	1	62.20	62.40	-1	11,120	-0.01%
2022/03/18	9	62.02	9	61.72	61.70	0	11,220	0.00%
2022/03/17	11	62.68	12	62.98	63.40	-1	11,268	-0.01%
2022/03/16	22	63.72	23	64.63	61.60	-1	11,267	-0.01%
2022/03/15	15	65.27	12	64.49	62.50	3	11,099	0.03%
2022/03/14	18	66.33	20	66.52	67.20	-2	11,077	-0.02%
2022/03/11	11	65.02	7	64.83	65.10	4	10,840	0.04%
2022/03/10	13	64.27	70	63.95	65.60	-57	10,814	-0.53%
2022/03/09	9	59.98	7	60.01	59.80	2	10,174	0.02%
2022/03/08	11	60.07	12.1	60.22	59.10	-1.1	10,330	-0.01%
2022/03/07	5	59.98	7	60.26	60.60	-2	10,318	-0.02%
2022/03/04	11	61.68	12	61.76	61.50	-1	10,302	-0.01%
2022/03/03	7	61.54	10	61.91	61.80	-3	10,289	-0.03%
2022/03/02	5.5	60.84	3	60.43	60.30	2.5	10,282	0.02%
2022/03/01	5	60.78	2	61.00	61.00	3	10,362	0.03%
2022/02/25	18	61.52	16	61.81	60.50	2	10,445	0.02%
2022/02/24	13	60.78	8	61.00	59.90	5	10,301	0.05%
2022/02/23	27	61.69	38	62.38	61.50	-11	10,203	-0.11%
2022/02/22	20	61.31	19.2	60.98	60.30	0.9	9,947	0.01%
2022/02/21	17	61.51	26.1	61.57	61.10	-9.1	9,883	-0.09%
2022/02/18	4	60.35	19	60.64	60.90	-15	9,838	-0.15%
2022/02/17	9.1	59.92	3	60.07	59.70	6.1	9,848	0.06%
2022/02/16	2	60.00	5	60.20	60.50	-3	9,907	-0.03%
2022/02/15	6.1	59.33	6	59.62	59.40	0.1	9,999	0.00%
2022/02/14	7	59.21	9	59.20	58.60	-2	10,179	-0.02%
2022/02/11	12	59.81	11	59.65	59.90	1	10,341	0.01%
2022/02/10	15	59.31	14	59.61	59.70	1	10,690	0.01%
2022/02/09	5	57.84	8	58.15	58.30	-3	10,695	-0.03%
2022/02/08	5	57.36	6	57.57	57.90	-1	10,744	-0.01%
2022/02/07	7	55.19	12	55.93	56.80	-5	10,889	-0.05%
2022/01/26	0	0.00	4	53.13	53.10	-4	11,253	-0.04%
2022/01/25	13	53.22	8	52.31	52.10	5	11,378	0.04%
2022/01/24	6.2	53.57	8	54.23	54.80	-1.9	11,476	-0.02%
2022/01/21	2	55.30	13	54.99	54.80	-11	11,632	-0.09%
2022/01/20	1	56.10	0	0.00	56.00	1	11,782	0.01%
2022/01/19	11.1	56.36	5	55.20	55.20	6.1	11,905	0.05%
2022/01/18	2	57.40	2	57.90	57.60	0	12,050	0.00%
2022/01/17	4	57.05	3	57.40	57.40	1	12,348	0.01%
2022/01/14	3	57.13	1	57.20	58.20	2	12,809	0.02%
2022/01/13	3	58.00	7	57.57	57.90	-4	12,982	-0.03%
2022/01/12	5	57.26	4	57.18	57.00	1	13,150	0.01%
2022/01/11	11	59.05	3	58.57	58.30	8	13,349	0.06%
2022/01/10	0	0.00	1	58.30	58.10	-1	13,970	-0.01%
2022/01/07	6	59.63	5	58.88	58.80	1	14,396	0.01%
2022/01/06	7	60.61	6	60.17	60.00	1	15,431	0.01%
2022/01/05	6	60.97	6	60.67	60.40	0	16,468	0.00%
2022/01/04	8	60.44	7	60.63	60.60	1	17,433	0.01%
2022/01/03	4.1	59.28	5	59.66	60.00	-1	19,950	0.00%
2021/12/30	9	60.62	5	60.36	60.40	4	20,752	0.02%
2021/12/29	10	61.20	10	61.30	61.10	0	21,392	0.00%
2021/12/28	34	61.48	15	61.65	61.00	19	22,378	0.08%
2021/12/27	15	61.96	8	61.50	61.20	7	23,881	0.03%
2021/12/24	8	62.99	8	63.21	62.00	0	25,225	0.00%
2021/12/23	33	64.28	25	63.71	63.00	8	25,739	0.03%
2021/12/22	37	63.84	38	63.78	64.30	-1	25,689	0.00%
2021/12/21	37	62.93	75	62.96	63.70	-38	25,369	-0.15%
2021/12/20	24	61.24	16	61.36	60.40	8	24,862	0.03%
2021/12/17	18	60.96	27.2	61.13	60.80	-9.2	24,709	-0.04%
2021/12/16	18	59.75	19.2	59.75	59.70	-1.2	24,393	0.00%
2021/12/15	13	58.58	22	59.60	60.00	-9	24,326	-0.04%
2021/12/14	20	59.53	13	58.96	58.30	7	24,183	0.03%
2021/12/13	13	59.81	19	60.03	60.30	-6	24,095	-0.02%
2021/12/10	14.2	59.80	14	60.26	60.10	0.2	24,122	0.00%
2021/12/09	11	60.43	10	59.95	60.40	1	24,195	0.00%
2021/12/08	44.1	61.35	20	61.20	60.60	24.1	24,358	0.10%
2021/12/07	15.1	58.44	14	58.46	59.30	1.1	24,014	0.00%
2021/12/06	25	58.50	30.7	58.03	57.50	-5.7	23,920	-0.02%
2021/12/03	11.1	56.38	18	56.02	56.20	-6.9	23,755	-0.03%
2021/12/02	27	56.01	25	56.18	56.40	2	23,998	0.01%
2021/12/01	6	54.07	14	54.79	55.00	-8	23,914	-0.03%
2021/11/30	9	53.72	13	54.10	53.90	-4	24,170	-0.02%
2021/11/29	7	52.51	7	52.60	52.50	0	24,393	0.00%
2021/11/26	15.5	52.08	1	52.20	52.00	14.5	24,668	0.06%
2021/11/25	7.1	54.30	4	54.35	54.20	3.1	24,831	0.01%
2021/11/24	3	54.50	19	54.56	55.00	-16	25,196	-0.06%
2021/11/23	8	53.25	3	53.33	52.90	5	25,350	0.02%
2021/11/19	12	53.01	7	53.27	52.30	5	26,379	0.02%
2021/11/18	4	53.33	16	53.03	53.50	-12	27,876	-0.04%
2021/11/17	9.1	53.39	7	53.43	53.10	2.1	27,980	0.01%
2021/11/16	5	54.70	6.2	55.04	54.80	-1.2	28,225	0.00%
2021/11/15	7	54.29	4.5	53.84	54.20	2.5	28,822	0.01%
2021/11/12	22	55.38	22	54.68	54.70	0	29,155	0.00%
2021/11/11	16.1	56.34	7	55.77	54.60	9.1	29,109	0.03%
2021/11/10	10.7	57.16	12	57.05	56.80	-1.3	29,053	0.00%
2021/11/09	28	55.85	49	56.32	56.50	-21	29,003	-0.07%
2021/11/08	18	54.92	18	54.61	55.20	0	28,746	0.00%
2021/11/05	13.5	53.10	13	52.89	53.60	0.5	28,800	0.00%
2021/11/04	28	54.27	25	54.31	53.10	3	28,843	0.01%
2021/11/03	185.1	54.38	161	54.10	53.90	24.1	28,869	0.08%	大買/大賣/
2021/11/02	15.1	52.48	17	52.67	52.70	-1.9	28,987	-0.01%
2021/11/01	31	52.61	17	52.56	52.10	14	28,983	0.05%
2021/10/29	8	52.60	7	52.21	52.60	1	28,909	0.00%
2021/10/28	13.1	51.36	13	51.40	51.30	0.1	28,915	0.00%
2021/10/27	27	51.77	25	52.04	51.70	2	29,021	0.01%
2021/10/26	22	52.32	27	52.55	53.20	-5	29,449	-0.02%
2021/10/25	24	52.69	27	52.33	53.20	-3	29,733	-0.01%
2021/10/22	35	53.17	28	52.80	52.00	7	29,803	0.02%
2021/10/21	9	56.19	8	56.80	55.80	1	29,602	0.00%
2021/10/20	15.1	56.81	10	56.25	56.00	5.1	29,630	0.02%
2021/10/19	11.1	56.88	11	57.00	56.50	0.1	29,940	0.00%
2021/10/18	21.2	56.49	23.5	56.67	56.60	-2.3	30,269	-0.01%
2021/10/15	18	60.50	21	60.51	60.50	-3	30,171	-0.01%
2021/10/14	60.2	60.26	74	60.00	60.00	-13.9	30,170	-0.05%
2021/10/13	118	65.81	77	63.64	61.90	41	29,532	0.14%	大買/
2021/10/12	37.1	68.76	29	68.63	65.70	8.1	30,230	0.03%
2021/10/08	126.5	72.83	137.1	72.59	72.90	-10.6	30,745	-0.03%	大買/大賣/
2021/10/07	21	70.21	87.5	70.87	72.10	-66.5	29,252	-0.23%
2021/10/06	20	66.24	24	66.10	65.60	-4	29,263	-0.01%
2021/10/05	63	63.96	58	64.12	66.00	5	29,145	0.02%
2021/10/04	52	64.84	53.1	64.72	65.90	-1.1	28,809	0.00%
2021/10/01	118	67.36	101	67.33	62.90	17	28,252	0.06%	大買/大賣/
2021/09/30	5.1	65.22	29	67.29	68.60	-23.9	27,943	-0.09%
2021/09/29	3	63.67	11	63.73	62.40	-8	28,571	-0.03%
2021/09/28	5	62.24	2	62.55	62.30	3	29,643	0.01%
2021/09/27	3	64.80	3	65.23	63.90	0	31,156	0.00%
2021/09/24	28	65.03	21	65.25	65.00	7	34,992	0.02%
2021/09/23	4	63.55	8	63.98	64.00	-4	37,296	-0.01%
2021/09/22	5	61.84	5	61.94	62.00	0	39,665	0.00%
2021/09/17	1	63.20	2	63.90	63.50	-1	42,413	0.00%
2021/09/16	6	63.58	4	63.60	63.50	2	44,810	0.00%
2021/09/15	2	63.65	86	64.24	63.90	-84	47,675	-0.18%
2021/09/14	8	64.79	15	64.73	63.60	-7	49,222	-0.01%
2021/09/13	89	63.79	5	64.62	63.90	84	52,959	0.16%
2021/09/10	4	61.93	7	62.26	62.90	-3	53,114	-0.01%
2021/09/09	7	61.99	2	61.70	61.70	5	53,750	0.01%
2021/09/08	2	61.80	3	62.27	62.90	-1	54,643	0.00%
2021/09/07	20	63.81	15	63.13	61.70	5	55,285	0.01%
2021/09/06	2	62.50	3	63.73	61.60	-1	55,658	0.00%
2021/09/03	135.2	64.36	130	65.27	63.80	5.2	56,174	0.01%	大買/大賣/
2021/09/02	8	66.78	11	66.25	67.20	-3	56,309	-0.01%
2021/09/01	20.1	66.91	7.5	67.00	65.80	12.6	56,476	0.02%
2021/08/31	111.5	69.66	9.5	70.29	69.30	102	56,856	0.18%	大買/鉅額交易
2021/08/30	13.1	71.99	26	72.14	70.90	-12.9	57,079	-0.02%
2021/08/27	22.2	71.17	5.3	71.13	70.20	16.9	57,053	0.03%
2021/08/26	25.3	73.87	19	73.49	72.90	6.3	57,307	0.01%
2021/08/25	25.2	72.95	59.1	72.47	74.00	-34	58,239	-0.06%
2021/08/24	143.2	73.63	204	74.03	72.80	-60.9	58,124	-0.10%	大買/大賣/
2021/08/23	0	0.00	22	69.32	70.10	-22	57,448	-0.04%
2021/08/20	28	62.94	36	63.06	63.80	-8	58,353	-0.01%
2021/08/19	64	62.88	58.1	62.68	60.40	5.9	59,070	0.01%
2021/08/18	47	59.93	37	60.13	62.40	10	59,461	0.02%
2021/08/17	1	59.40	9	58.36	57.10	-8	60,462	-0.01%
2021/08/16	3	60.10	4	59.73	58.80	-1	61,044	0.00%
2021/08/13	4	61.90	13	62.48	61.20	-9	61,556	-0.01%
2021/08/12	10	61.74	4	62.15	62.60	6	62,214	0.01%
2021/08/11	17	61.21	13	61.97	61.20	4	62,923	0.01%
2021/08/10	8	63.33	5	63.58	62.30	3	62,981	0.00%
2021/08/09	24	64.00	22	63.57	63.00	2	63,482	0.00%
2021/08/06	25	66.23	23	66.30	64.20	2	63,902	0.00%
2021/08/05	6	63.50	5.2	63.93	63.10	0.8	63,763	0.00%
2021/08/04	6.1	64.08	3	64.50	64.00	3.1	63,876	0.00%
2021/08/03	11	64.12	8	64.70	63.90	3	64,567	0.00%
2021/08/02	17.1	63.40	19	63.86	64.50	-1.9	65,142	0.00%
2021/07/30	32.1	65.98	35	66.40	62.60	-2.9	65,383	0.00%
2021/07/29	15	64.19	19	64.36	67.20	-4	65,268	-0.01%
2021/07/28	33	62.52	27.3	63.14	62.30	5.7	65,495	0.01%
2021/07/27	15	63.72	28	62.65	62.00	-13	65,896	-0.02%
2021/07/26	8	67.05	5.1	67.44	64.10	2.9	67,139	0.00%
2021/07/23	23	66.52	25	66.91	67.00	-2	67,620	0.00%
2021/07/22	25	64.28	61.3	63.84	64.90	-36.3	67,897	-0.05%
2021/07/21	62.3	67.00	66	66.67	65.00	-3.7	68,700	-0.01%
2021/07/20	35	68.35	11	68.87	67.90	24	69,019	0.03%
2021/07/19	31.4	70.96	29	71.17	70.60	2.4	69,684	0.00%
2021/07/16	111	73.28	97	73.30	71.00	14	70,256	0.02%	大買/
2021/07/15	84.2	71.87	93	72.45	73.90	-8.8	69,495	-0.01%
2021/07/14	91.5	67.98	90	68.12	67.20	1.5	69,104	0.00%
2021/07/13	61.1	69.57	170	69.78	69.50	-108.9	68,429	-0.16%	大賣/鉅額交易
2021/07/12	49.4	72.84	31	72.91	71.80	18.4	67,993	0.03%
2021/07/09	69.4	73.43	49	73.71	72.10	20.4	67,505	0.03%
2021/07/08	74.7	75.79	62	76.44	76.00	12.6	67,084	0.02%
2021/07/07	129.3	77.25	235.7	76.01	75.60	-106.4	66,212	-0.16%	大買/大賣/鉅額交易
2021/07/06	124.2	78.02	127.4	78.51	77.00	-3.2	65,280	0.00%	大買/大賣/
2021/07/05	145	79.37	83	79.92	78.00	62	64,163	0.10%	大買/
2021/07/02	110.6	86.69	101	87.10	84.50	9.6	62,931	0.02%	大買/大賣/
2021/07/01	346.3	91.83	389	92.26	88.70	-42.7	61,490	-0.07%	大買/大賣/
2021/06/30	227.2	87.62	125.4	87.28	89.10	101.8	57,706	0.18%	大買/大賣/鉅額交易
2021/06/29	252	86.34	313.3	86.66	83.00	-61.2	55,515	-0.11%	大買/大賣/
2021/06/28	232.1	83.86	139	83.49	85.00	93.1	53,345	0.17%	大買/大賣/
2021/06/25	100.2	80.23	114	80.07	79.00	-13.8	50,615	-0.03%	大賣/
2021/06/24	233.2	78.14	307	78.02	77.70	-73.9	48,291	-0.15%	大買/大賣/
2021/06/23	204	75.38	101	75.53	74.50	103	45,419	0.23%	大買/大賣/鉅額交易
2021/06/22	249.5	81.51	311	81.89	82.70	-61.6	43,824	-0.14%	大買/大賣/
2021/06/21	66.1	75.57	31	75.57	75.60	35.1	40,035	0.09%
2021/06/18	23	65.83	54.2	68.18	68.80	-31.2	39,777	-0.08%
2021/06/17	73	59.52	175.2	60.44	62.60	-102.2	39,449	-0.26%	大賣/鉅額交易
2021/06/16	112	60.42	93	60.56	58.60	19	38,616	0.05%	大買/
2021/06/15	143	60.71	73	61.34	61.20	70	37,964	0.18%	大買/
2021/06/11	21	58.85	28	58.63	58.30	-7	37,224	-0.02%
2021/06/09	54	55.64	18	55.34	55.10	36	36,302	0.10%
2021/06/08	25	58.79	7	58.83	57.20	18	35,860	0.05%
2021/06/07	15	57.54	26	56.20	57.20	-11	35,212	-0.03%
2021/06/04	28	59.87	42.3	59.61	59.00	-14.3	34,757	-0.04%
2021/06/03	70	61.85	38.3	62.06	61.30	31.7	34,450	0.09%
2021/06/02	224.4	62.81	147	63.15	61.60	77.4	34,207	0.23%	大買/大賣/
2021/06/01	30	59.52	31	60.28	61.00	-1	32,922	0.00%
2021/05/31	115	61.15	88	61.32	59.80	27	32,520	0.08%	大買/
2021/05/28	126.2	59.73	87	60.42	60.40	39.2	31,635	0.12%	大買/
2021/05/27	71	58.86	66	58.92	58.30	5	30,551	0.02%
2021/05/26	159	57.36	162	57.56	57.10	-3	29,473	-0.01%	大買/大賣/
2021/05/25	207	56.38	168	55.93	57.50	39	28,382	0.14%	大買/大賣/
2021/05/24	17	54.78	9	54.94	55.90	8	26,966	0.03%
2021/05/21	21	48.61	26	49.20	50.90	-5	26,332	-0.02%
2021/05/20	51	48.82	48	49.97	46.35	3	25,730	0.01%
2021/05/19	78	50.33	60	50.69	51.10	18	24,989	0.07%
2021/05/18	9	46.65	9	46.37	47.65	0	24,375	0.00%
2021/05/17	4	43.09	14.1	44.18	43.35	-10.1	24,091	-0.04%
2021/05/14	52	50.93	51.5	47.92	47.45	0.5	23,447	0.00%
2021/05/13	70.1	52.71	4	53.08	52.70	66.1	22,766	0.29%
2021/05/12	10	59.86	15	59.53	58.50	-5	22,337	-0.02%
2021/05/11	38.5	66.56	55	66.48	65.00	-16.5	22,097	-0.07%
2021/05/10	55	67.36	51	67.36	67.80	4	21,344	0.02%
2021/05/07	50	63.48	56	62.21	64.80	-6	20,635	-0.03%
2021/05/06	33	64.08	38	62.41	62.90	-5	20,145	-0.02%
2021/05/05	63	63.38	67	63.13	61.90	-4	19,705	-0.02%
2021/05/04	32	65.18	26.1	66.34	63.20	5.9	18,995	0.03%
2021/05/03	177	74.05	123	72.42	70.20	54	18,251	0.30%	大買/大賣/
2021/04/29	29	67.26	41	67.24	70.20	-12	16,779	-0.07%
2021/04/28	86	70.08	62	69.50	68.00	24	16,142	0.15%
2021/04/27	116	70.65	110.1	71.23	69.00	5.9	15,420	0.04%	大買/大賣/
2021/04/26	80.1	64.39	87.5	66.66	67.90	-7.4	14,104	-0.05%
2021/04/23	79.1	63.65	71.3	64.22	61.80	7.8	13,310	0.06%
2021/04/22	49.1	65.44	26.3	64.13	63.70	22.8	12,385	0.18%
2021/04/21	123	61.35	44	61.27	61.90	79	11,585	0.68%	大買/
2021/04/20	33.1	55.68	43.1	56.21	56.30	-10	10,663	-0.09%
2021/04/19	41	50.83	53.1	52.26	52.40	-12.1	9,741	-0.12%
2021/04/16	8.4	46.78	37	46.47	47.65	-28.6	9,682	-0.30%
2021/04/15	5.2	43.19	3	43.83	43.35	2.2	9,396	0.02%
2021/04/14	23.1	43.67	5	43.71	44.00	18.1	9,501	0.19%
2021/04/13	2	44.15	8.3	43.21	43.00	-6.3	9,410	-0.07%
2021/04/12	9	42.80	10.1	42.78	42.50	-1.1	9,563	-0.01%
2021/04/09	18.3	41.74	10	42.43	41.85	8.3	9,633	0.09%
2021/04/08	0	0.00	5	43.23	42.85	-5	9,609	-0.05%
2021/04/07	6	41.94	2.1	41.62	42.05	3.9	9,684	0.04%
2021/04/06	15	42.77	7	42.44	42.05	8	10,351	0.08%
2021/04/01	3	42.13	33	42.32	42.35	-30	10,740	-0.28%
2021/03/31	6	40.08	15	41.10	41.30	-9	10,602	-0.08%
2021/03/30	1	39.40	4	39.24	39.55	-3	10,389	-0.03%
2021/03/29	0	0.00	7	38.95	39.40	-7	10,483	-0.07%
2021/03/26	2	37.70	1	37.65	37.90	1	11,037	0.01%
2021/03/25	6	38.06	3	37.87	37.35	3	11,832	0.03%
2021/03/24	8	38.34	7	38.64	38.75	1	12,308	0.01%
2021/03/23	13	38.66	19	38.89	38.80	-6	12,204	-0.05%
2021/03/22	31	39.49	23	39.36	39.00	8	12,070	0.07%
2021/03/19	0	0.00	1	38.60	37.70	-1	11,858	-0.01%
2021/03/18	1	38.00	8	38.15	38.00	-7	11,738	-0.06%
2021/03/17	0	0.00	8	37.25	37.65	-8	11,566	-0.07%
2021/03/16	2	37.50	0	0.00	37.30	2	11,595	0.02%
2021/03/15	20	37.75	4	37.69	37.75	16	11,624	0.14%
2021/03/12	0	0.00	1	36.20	36.70	-1	11,686	-0.01%
2021/03/11	10	36.00	21	36.58	36.40	-11	11,654	-0.09%
2021/03/09	2	36.15	7	36.31	36.70	-5	11,573	-0.04%
2021/03/08	9	36.51	12	37.50	35.50	-3	11,480	-0.03%
2021/03/05	7	35.91	5	35.84	36.00	2	11,213	0.02%
2021/03/04	0	0.00	9.2	35.55	35.85	-9.2	11,110	-0.08%
2021/03/02	4	33.99	0	0.00	33.60	4	11,075	0.04%
2021/02/26	4	34.53	0	0.00	34.65	4	11,162	0.04%
2021/02/25	5	34.70	0	0.00	35.00	5	11,171	0.04%
2021/02/24	8	34.84	0	0.00	34.55	8	11,196	0.07%
2021/02/19	0	0.00	3	35.02	35.15	-3	11,105	-0.03%
2021/02/18	9	35.18	6	35.49	35.25	3	11,037	0.03%
2021/02/05	5	32.35	0	0.00	32.50	5	10,788	0.05%
2021/02/04	0	0.00	1	32.25	32.45	-1	10,781	-0.01%
2021/02/03	2	32.75	2	32.55	32.55	0	10,813	0.00%
2021/02/01	1	32.10	0	0.00	32.05	1	10,888	0.01%
2021/01/29	3	31.75	0	0.00	31.25	3	10,869	0.03%
2021/01/28	0	0.00	1	32.65	32.40	-1	10,763	-0.01%
2021/01/25	0	0.00	3	34.87	34.30	-3	10,635	-0.03%
2021/01/22	2	33.85	0	0.00	34.35	2	10,595	0.02%
2021/01/20	1	33.50	1	34.20	33.50	0	10,467	0.00%
2021/01/19	4	34.95	7	35.01	35.25	-3	10,383	-0.03%
2021/01/18	3	33.97	2	34.05	34.70	1	10,359	0.01%
2021/01/15	13.2	35.04	2	34.70	34.95	11.2	10,260	0.11%
2021/01/14	10	37.05	9	36.89	36.70	1	10,091	0.01%
2021/01/13	4	36.29	6	36.45	36.00	-2	9,885	-0.02%
2021/01/12	7	36.11	17	35.93	35.55	-10	9,816	-0.10%
2021/01/11	24	37.28	11	37.65	37.40	13	9,620	0.14%
2021/01/08	1	35.40	2	35.30	35.80	-1	9,343	-0.01%
2021/01/07	1	34.90	7	34.81	34.80	-6	9,238	-0.06%
2021/01/06	4	36.13	3	35.80	35.75	1	9,102	0.01%
2021/01/05	4	37.31	9	37.20	37.15	-5	8,961	-0.06%
2021/01/04	3	36.90	10	37.02	36.70	-7	8,698	-0.08%
2020/12/31	15	36.84	0	0.00	36.90	15	8,539	0.18%
2020/12/30	11	36.54	11	36.26	36.95	0	8,477	0.00%
2020/12/29	59	38.24	91	37.64	36.90	-32	8,518	-0.38%
2020/12/28	61	37.29	74	36.84	37.15	-13	7,947	-0.16%
2020/12/25	6	34.94	2	34.98	35.00	4	7,362	0.05%
2020/12/24	9	34.37	16	34.35	34.20	-7	7,220	-0.10%
2020/12/23	10	34.19	12	33.78	34.65	-2	7,166	-0.03%
2020/12/22	165	36.86	159	35.51	34.35	6	6,956	0.09%	大買/大賣/
2020/12/21	73	35.66	104	35.92	36.65	-31	6,260	-0.50%	大賣/
2020/12/18	23	33.65	29	33.96	34.00	-6	5,401	-0.11%
2020/12/17	1	32.75	2	32.33	32.50	-1	4,813	-0.02%
2020/12/16	0	0.00	2	32.30	32.20	-2	4,752	-0.04%
2020/12/15	18	32.18	5	33.01	31.60	13	4,656	0.28%
2020/12/14	14	31.81	3	31.65	32.00	11	4,428	0.25%
2020/12/11	0	0.00	8	31.14	30.95	-8	4,338	-0.18%
2020/12/10	44	31.67	0	0.00	31.10	44	4,297	1.02%
2020/12/08	9	32.51	0	0.00	31.55	9	4,110	0.22%
2020/12/07	5	31.20	1	31.20	31.30	4	3,815	0.10%
2020/12/04	1	31.10	2	31.75	31.40	-1	3,785	-0.03%
2020/12/03	2	30.95	1	31.10	30.75	1	3,754	0.03%
2020/12/02	0	0.00	1	30.75	30.90	-1	3,783	-0.03%
2020/12/01	0.1	31.10	0	0.00	30.95	0.1	3,768	0.00%
2020/11/30	5	31.52	1	31.70	31.40	4	3,783	0.11%
2020/11/27	5	31.60	2	31.85	32.00	3	3,709	0.08%
2020/11/26	1	31.55	3	31.40	31.55	-2	3,637	-0.05%
2020/11/25	7	31.02	26	31.08	31.05	-19	3,586	-0.53%
2020/11/24	10	30.24	7	30.45	30.55	3	3,449	0.09%
2020/11/23	0	0.00	6	30.32	30.30	-6	3,411	-0.18%
2020/11/20	0	0.00	8	29.98	29.95	-8	3,366	-0.24%
2020/11/19	10	30.01	0	0.00	30.00	10	3,364	0.30%
2020/11/18	0	0.00	1	30.05	30.05	-1	3,337	-0.03%
2020/11/17	1	29.25	0	0.00	29.50	1	3,274	0.03%
2020/11/13	2	29.50	4	29.25	29.50	-2	3,272	-0.06%
2020/11/11	3	29.60	18	29.16	29.75	-15	3,267	-0.46%
2020/11/10	27	29.69	3	29.15	29.15	24	3,240	0.74%
2020/11/06	5	28.70	0	0.00	28.80	5	3,117	0.16%
2020/11/03	6	28.95	0	0.00	28.95	6	3,189	0.19%
2020/10/30	1	28.85	0	0.00	29.00	1	3,194	0.03%
2020/10/28	0	0.00	12	29.30	29.25	-12	3,157	-0.38%
2020/10/19	10	29.15	0	0.00	29.00	10	3,042	0.33%
2020/10/14	1	29.60	0	0.00	29.50	1	2,865	0.03%
2020/10/13	1	30.50	1	29.85	29.85	0	2,778	0.00%
2020/10/12	3	29.83	1	29.85	30.00	2	2,713	0.07%
2020/10/08	1	31.60	6	31.12	31.00	-5	2,643	-0.19%
2020/10/07	5	32.24	2	32.15	32.00	3	2,543	0.12%
2020/10/06	7	32.26	4	32.38	32.75	3	2,420	0.12%
2020/10/05	1	31.80	17	31.48	32.90	-16	2,163	-0.74%
2020/09/29	1	29.80	10	30.00	29.95	-9	1,922	-0.47%
2020/09/22	10	28.70	0	0.00	28.70	10	1,927	0.52%
2020/09/18	1	29.20	0	0.00	28.95	1	2,009	0.05%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/16	0	0.00	2	29.10	29.20	-2	2,019	-0.10%
2020/09/11	1	30.10	0	0.00	29.60	1	2,106	0.05%
2020/09/08	0	0.00	1	30.85	30.70	-1	2,133	-0.05%
2020/09/07	6	31.25	2	31.23	31.25	4	2,109	0.19%
2020/09/04	1	30.35	3	30.13	30.40	-2	2,081	-0.10%
2020/09/03	2	30.43	4	30.50	30.45	-2	2,084	-0.10%
2020/09/02	3	29.70	0	0.00	29.70	3	2,067	0.15%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/14	0	0.00	7	29.90	29.70	-7	2,191	-0.32%
2020/08/12	7	29.36	1	29.40	29.05	6	2,193	0.27%
2020/08/11	1	29.80	0	0.00	29.80	1	2,177	0.05%
2020/08/10	1	29.00	0	0.00	29.50	1	2,128	0.05%
2020/08/03	1	27.40	0	0.00	27.30	1	2,168	0.05%
2020/07/28	10	26.98	2	26.50	26.35	8	2,246	0.36%
2020/07/27	5	27.42	0	0.00	27.25	5	2,280	0.22%
2020/07/09	1	29.80	0	0.00	29.75	1	2,620	0.04%
2020/07/08	0	0.00	5	30.35	30.15	-5	2,602	-0.19%
2020/07/07	2	30.48	0	0.00	30.45	2	2,586	0.08%
2020/07/06	0	0.00	1	30.05	30.10	-1	2,550	-0.04%
2020/07/03	1	30.00	0	0.00	29.80	1	2,557	0.04%
2020/07/02	0	0.00	6	29.68	29.60	-6	2,557	-0.23%
2020/07/01	2	29.58	14	29.88	29.50	-12	2,566	-0.47%
2020/06/30	0	0.00	1	31.20	31.30	-1	2,488	-0.04%
2020/06/29	1	30.90	0	0.00	30.90	1	2,444	0.04%
2020/06/24	2	31.10	0	0.00	31.00	2	2,393	0.08%
2020/06/23	0	0.00	1	31.00	30.90	-1	2,395	-0.04%
2020/06/19	2	31.35	0	0.00	30.90	2	2,397	0.08%
2020/06/16	12	30.83	0	0.00	30.65	12	2,341	0.51%
2020/06/12	1	29.85	0	0.00	30.40	1	2,415	0.04%
2020/06/11	1	30.30	0	0.00	30.10	1	2,429	0.04%
2020/06/10	4	31.48	0	0.00	31.00	4	2,408	0.17%
2020/06/08	1	31.40	0	0.00	31.35	1	2,366	0.04%
2020/06/05	12	32.01	13	31.95	32.05	-1	2,369	-0.04%
2020/06/04	0	0.00	2	31.00	31.15	-2	2,331	-0.09%
2020/06/03	0	0.00	12	30.65	30.60	-12	2,321	-0.52%
2020/06/02	0	0.00	13	30.01	30.00	-13	2,306	-0.56%
2020/06/01	0	0.00	1	29.50	29.60	-1	2,295	-0.04%
2020/05/28	1	29.30	1	29.40	29.40	0	2,307	0.00%
2020/05/26	1	29.40	0	0.00	29.50	1	2,320	0.04%
2020/05/20	20	28.03	0	0.00	28.30	20	2,253	0.89%
2020/05/15	1	27.95	4	28.00	28.00	-3	2,242	-0.13%
2020/05/14	3	28.07	0	0.00	28.10	3	2,250	0.13%
2020/05/13	5	28.23	0	0.00	28.30	5	2,277	0.22%
2020/05/12	3	28.55	0	0.00	28.55	3	2,290	0.13%
2020/05/11	4	28.94	0	0.00	28.90	4	2,287	0.17%
2020/05/08	13	29.10	2	29.38	28.85	11	2,279	0.48%
2020/05/06	2	29.20	0	0.00	29.25	2	2,262	0.09%
2020/05/04	4	28.84	3	28.80	28.90	1	2,251	0.04%
2020/04/30	6	29.26	0	0.00	29.55	6	2,225	0.27%
2020/04/29	3	29.25	21	29.31	29.25	-18	2,190	-0.82%
2020/04/28	0	0.00	7	28.84	28.95	-7	2,141	-0.33%
2020/04/27	2	28.50	0	0.00	28.50	2	2,132	0.09%
2020/04/24	2	28.55	0	0.00	28.40	2	2,097	0.10%
2020/04/23	0	0.00	2	28.75	28.85	-2	2,079	-0.10%
2020/04/22	1	28.25	5	28.20	28.20	-4	2,037	-0.20%
2020/04/21	7	28.73	5	28.53	28.45	2	2,010	0.10%
2020/04/20	0	0.00	5	28.60	28.60	-5	1,892	-0.26%
2020/04/17	2	28.60	1	28.55	28.40	1	1,875	0.05%
2020/04/16	0	0.00	0.5	28.35	28.35	-0.5	1,846	-0.03%
2020/04/15	1	28.75	3	28.52	28.45	-2	1,830	-0.11%
2020/04/14	0	0.00	2	27.88	28.00	-2	1,789	-0.11%
2020/04/13	2	27.50	10	27.40	27.50	-8	1,778	-0.45%
2020/04/09	14	27.41	2	27.28	27.35	12	1,772	0.68%
2020/04/07	0	0.00	9	26.50	26.75	-9	1,737	-0.52%
2020/04/06	18	26.33	0	0.00	26.55	18	1,716	1.05%
2020/04/01	9	26.45	5	26.50	26.55	4	1,706	0.23%
2020/03/31	5	25.90	1	25.90	26.00	4	1,690	0.24%
2020/03/30	1	24.95	0	0.00	25.50	1	1,674	0.06%
2020/03/27	2	25.45	1	25.80	25.55	1	1,672	0.06%
2020/03/26	0	0.00	1	25.60	25.45	-1	1,650	-0.06%
2020/03/25	4	24.99	0	0.00	24.80	4	1,641	0.24%
2020/03/24	0	0.00	10	24.05	23.95	-10	1,621	-0.62%
2020/03/23	6	23.07	1	23.55	23.50	5	1,597	0.31%
2020/03/20	11	23.78	0	0.00	24.00	11	1,589	0.69%
2020/03/19	7	22.92	0	0.00	22.45	7	1,547	0.45%
2020/03/18	1	25.00	0	0.00	24.90	1	1,469	0.07%
2020/03/17	0	0.00	5	25.64	25.00	-5	1,440	-0.35%
2020/03/16	3	26.70	0	0.00	26.00	3	1,402	0.21%
2020/03/13	10	26.00	2	26.20	27.15	8	1,373	0.58%
2020/03/12	13	28.25	0	0.00	28.20	13	1,320	0.98%
2020/03/11	1	28.50	0	0.00	28.85	1	1,294	0.08%
2020/03/10	0	0.00	2	27.78	27.85	-2	1,260	-0.16%
2020/03/09	1	27.95	0	0.00	28.00	1	1,233	0.08%
2020/03/06	0	0.00	1	28.65	28.70	-1	1,228	-0.08%
2020/02/26	4	29.50	0	0.00	29.55	4	1,167	0.34%
2020/02/10	2	29.45	0	0.00	29.35	2	1,101	0.18%
2020/02/07	2	29.85	0	0.00	29.80	2	1,096	0.18%
2020/02/03	2	29.98	0	0.00	30.10	2	1,094	0.18%
2020/01/31	3	30.77	2	30.98	30.75	1	1,090	0.09%
2020/01/30	8	30.40	1	31.20	30.30	7	1,101	0.64%
2020/01/20	0	0.00	1	32.40	32.20	-1	1,090	-0.09%
2020/01/16	3	32.20	0	0.00	32.20	3	1,112	0.27%
2020/01/10	1	31.85	0	0.00	31.80	1	1,232	0.08%
2020/01/09	3	32.28	0	0.00	32.15	3	1,225	0.24%
2019/12/31	3	33.10	1	33.30	33.60	2	1,495	0.13%
2019/12/30	0.1	33.05	0	0.00	33.05	0.1	1,506	0.01%
2019/12/27	1	33.10	0	0.00	33.10	1	1,531	0.07%
2019/12/11	1	33.50	0	0.00	33.45	1	1,783	0.06%
2019/12/04	0	0.00	2	34.20	34.35	-2	1,886	-0.11%
2019/12/03	0	0.00	3	34.18	34.35	-3	1,899	-0.16%
2019/11/29	0	0.00	1	33.95	33.75	-1	1,994	-0.05%
2019/11/25	0	0.00	1	33.55	33.60	-1	2,136	-0.05%
2019/11/19	1	32.90	0	0.00	32.80	1	2,172	0.05%
2019/11/15	5	32.70	0	0.00	32.70	5	2,212	0.23%
2019/11/12	3	32.97	0	0.00	33.05	3	2,283	0.13%
2019/11/08	2	33.50	0	0.00	33.60	2	2,321	0.09%
2019/11/04	1	33.75	1	33.80	33.75	0	2,367	0.00%
2019/10/29	0	0.00	5	34.05	34.00	-5	2,440	-0.20%
2019/10/28	0	0.00	1	34.05	33.95	-1	2,459	-0.04%
2019/10/16	1	33.45	0	0.00	33.45	1	3,352	0.03%
2019/10/14	0	0.00	2	34.68	34.90	-2	3,297	-0.06%
2019/10/09	1	32.90	3	33.50	33.55	-2	3,220	-0.06%
2019/10/07	3	33.90	1	33.30	33.95	2	3,141	0.06%
2019/10/04	1	32.75	0	0.00	32.85	1	3,138	0.03%
2019/09/24	0	0.00	1	32.85	33.05	-1	3,064	-0.03%
2019/09/19	1	34.00	0	0.00	34.00	1	2,976	0.03%
2019/09/18	1	34.40	0	0.00	34.55	1	2,957	0.03%
2019/09/16	1	34.50	1	34.60	34.65	0	2,979	0.00%
2019/09/09	0	0.00	7	35.05	35.45	-7	2,913	-0.24%
2019/09/05	0	0.00	7	35.80	35.80	-7	2,863	-0.24%
2019/09/04	1	35.95	1	36.55	35.90	0	2,835	0.00%
2019/09/03	7	36.47	6.2	36.56	36.25	0.8	2,792	0.03%
2019/09/02	0	0.00	1	35.50	35.90	-1	2,702	-0.04%
2019/08/30	0	0.00	2	34.65	34.55	-2	2,639	-0.08%
2019/08/29	1	34.30	6	34.65	34.60	-5	2,605	-0.19%
2019/08/23	3	33.45	1	33.45	33.50	2	2,488	0.08%
2019/08/22	0	0.00	1	32.85	33.00	-1	2,470	-0.04%
2019/08/19	2	33.20	1	33.20	33.20	1	2,389	0.04%
2019/08/16	5	32.25	1	32.50	32.50	4	2,356	0.17%
2019/08/14	1	31.40	3	32.15	31.70	-2	2,284	-0.09%
2019/08/13	1	31.80	0	0.00	31.70	1	2,239	0.04%
2019/08/12	1	32.30	0	0.00	32.30	1	2,211	0.05%
2019/08/08	1	32.40	0	0.00	32.50	1	2,186	0.05%
2019/08/06	1	33.15	0	0.00	33.15	1	2,128	0.05%
2019/08/05	1	34.00	1	34.20	33.90	0	2,093	0.00%
2019/07/31	2	34.85	0	0.00	35.00	2	2,010	0.10%
2019/07/30	1	35.50	0	0.00	35.30	1	1,990	0.05%
2019/07/29	1	35.55	0	0.00	35.55	1	1,968	0.05%
2019/07/26	2	35.65	0	0.00	35.65	2	1,925	0.10%
2019/07/25	0	0.00	12	35.80	35.85	-12	1,899	-0.63%
2019/07/24	4	36.40	0	0.00	35.75	4	1,811	0.22%
2019/07/23	3	37.05	3	36.98	37.40	0	1,674	0.00%
2019/07/22	1	38.40	3	38.47	38.30	-2	1,520	-0.13%
2019/07/19	5	36.17	13	36.13	36.65	-8	1,258	-0.64%
2019/07/18	3	34.75	18	35.73	35.10	-15	1,151	-1.30%
2019/07/17	1	34.25	0	0.00	34.00	1	995	0.10%
2019/07/16	0	0.00	2	33.90	33.95	-2	994	-0.20%
2019/07/15	0	0.00	1	33.00	33.15	-1	973	-0.10%
2019/07/12	0	0.00	1	33.25	33.10	-1	975	-0.10%
2019/07/11	2	33.15	0	0.00	33.15	2	974	0.21%
2019/07/10	0	0.00	40	34.55	34.60	-40	961	-4.16%
2019/07/09	0	0.00	5	34.60	34.60	-5	931	-0.54%
2019/07/05	0	0.00	2	34.90	34.60	-2	911	-0.22%
2019/07/03	0	0.00	4	33.95	34.10	-4	896	-0.45%
2019/07/02	0	0.00	4	33.81	33.80	-4	895	-0.45%
2019/06/28	0	0.00	4	33.55	33.45	-4	868	-0.46%
2019/06/25	0	0.00	1	33.00	32.95	-1	858	-0.12%
2019/06/21	0	0.00	0.3	32.75	32.90	-0.3	828	-0.04%
2019/06/17	0	0.00	3	32.12	32.20	-3	822	-0.36%
2019/06/14	0	0.00	1	31.90	31.75	-1	835	-0.12%
2019/06/12	2	31.25	0	0.00	31.30	2	836	0.24%
2019/06/10	2	31.15	0	0.00	31.20	2	839	0.24%
2019/06/04	0	0.00	2	31.20	31.05	-2	871	-0.23%
2019/05/15	10	30.70	1	30.70	30.65	9	1,060	0.85%
2019/05/14	1	30.30	0	0.00	30.50	1	1,094	0.09%
2019/05/13	1	30.60	0	0.00	30.60	1	1,122	0.09%
2019/05/10	2	31.00	0	0.00	30.60	2	1,173	0.17%
2019/05/09	3	31.55	0	0.00	31.20	3	1,166	0.26%
2019/05/07	1	31.95	0	0.00	32.00	1	1,187	0.08%
2019/05/06	1	32.50	0	0.00	32.00	1	1,183	0.08%
2019/05/03	4	32.93	0	0.00	32.65	4	1,168	0.34%
2019/05/02	1	32.50	5	32.93	32.55	-4	1,162	-0.34%
2019/04/25	10	32.00	0	0.00	32.10	10	1,142	0.88%
2019/04/24	0	0.00	1	32.25	32.00	-1	1,127	-0.09%
2019/04/22	0	0.00	2	31.98	31.85	-2	1,106	-0.18%
2019/04/19	1	31.40	0	0.00	31.45	1	1,096	0.09%
2019/04/12	0	0.00	6	31.25	31.30	-6	1,105	-0.54%
2019/04/11	1	31.80	0	0.00	31.50	1	1,103	0.09%
2019/04/08	0	0.00	1	31.40	31.50	-1	1,100	-0.09%
2019/04/02	1	30.85	2	30.95	30.85	-1	1,098	-0.09%
2019/04/01	0	0.00	1	31.35	30.90	-1	1,096	-0.09%
2019/03/26	1	30.45	0	0.00	30.45	1	1,099	0.09%
2019/03/21	5	30.70	1	30.75	30.65	4	1,120	0.36%
2019/03/19	1	30.55	0	0.00	30.50	1	1,118	0.09%
2019/03/15	1	30.00	0	0.00	30.00	1	1,112	0.09%
2019/03/11	1	29.70	0	0.00	29.80	1	1,191	0.08%
2019/03/05	3	30.50	0	0.00	30.50	3	1,312	0.23%
2019/03/04	1	30.75	1	30.70	30.80	0	1,327	0.00%
2019/02/21	5	30.34	0	0.00	30.35	5	1,303	0.38%
2019/02/20	1	30.30	6	30.32	30.40	-5	1,312	-0.38%
2019/02/19	0	0.00	1	29.90	29.90	-1	1,291	-0.08%
2019/02/18	13	29.70	0	0.00	29.80	13	1,322	0.98%
2019/02/15	2	29.55	0	0.00	29.55	2	1,335	0.15%
2019/02/13	5	29.68	0	0.00	29.60	5	1,361	0.37%
2019/02/11	8	29.56	12	29.49	29.45	-4	1,352	-0.30%
2019/01/22	1	30.85	0	0.00	30.90	1	1,507	0.07%
2019/01/17	2	31.13	0	0.00	31.15	2	1,617	0.12%
2019/01/15	0	0.00	1	31.20	31.20	-1	1,714	-0.06%
2019/01/14	1	30.85	0	0.00	31.05	1	1,761	0.06%
2019/01/11	0	0.00	2	31.40	31.45	-2	1,793	-0.11%
2019/01/10	2	32.20	30	32.29	31.80	-28	1,825	-1.53%
2019/01/07	1	31.55	0	0.00	31.75	1	2,264	0.04%
2019/01/04	1	31.40	0	0.00	31.50	1	2,376	0.04%
2019/01/03	2	31.43	0	0.00	31.55	2	2,527	0.08%
2018/12/28	0	0.00	4	31.93	32.25	-4	2,672	-0.15%
2018/12/27	1	31.00	0	0.00	31.00	1	2,677	0.04%
2018/12/26	0	0.00	1	31.00	30.70	-1	2,724	-0.04%
2018/12/25	1	30.70	0	0.00	30.90	1	2,784	0.04%
2018/12/24	1	31.15	0	0.00	31.20	1	2,819	0.04%
2018/12/22	0	0.00	8	31.23	31.40	-8	2,838	-0.28%
2018/12/18	1	32.35	0	0.00	32.40	1	2,876	0.03%
2018/12/17	1	32.60	0	0.00	32.80	1	2,886	0.03%
2018/12/14	0	0.00	3	32.45	32.55	-3	2,873	-0.10%
2018/12/13	1	32.30	1	32.30	32.50	0	2,869	0.00%
2018/12/04	0	0.00	10	31.95	31.95	-10	2,855	-0.35%
2018/12/03	1	32.55	102	32.75	32.55	-101	2,812	-3.59%	大賣/鉅額交易
2018/11/30	0	0.00	3	32.40	32.00	-3	2,785	-0.11%
2018/11/29	8	31.15	2	31.40	31.25	6	2,754	0.22%
2018/11/28	1.3	31.18	0	0.00	31.20	1.3	2,746	0.05%
2018/11/27	25	30.45	5	30.48	30.55	20	2,727	0.73%
2018/11/26	0	0.00	1	30.30	30.05	-1	2,729	-0.04%
2018/11/23	1	29.60	0	0.00	29.70	1	2,727	0.04%
2018/11/22	5	29.95	0	0.00	29.70	5	2,734	0.18%
2018/11/19	52	30.39	0	0.00	30.25	52	2,741	1.90%
2018/11/16	0	0.00	1	30.20	30.15	-1	2,774	-0.04%
2018/11/15	9	29.66	0	0.00	29.70	9	2,769	0.32%
2018/11/14	5	30.45	0	0.00	30.75	5	2,736	0.18%
2018/11/13	5	29.65	2	29.85	29.90	3	2,707	0.11%
2018/11/12	2	29.50	0	0.00	29.50	2	2,696	0.07%
2018/11/08	3	30.83	0	0.00	30.50	3	2,760	0.11%
2018/11/02	13	31.12	0	0.00	31.25	13	2,787	0.47%
2018/10/31	36	32.10	0	0.00	32.30	36	2,700	1.33%
2018/10/30	1	31.80	1	31.50	32.05	0	2,763	0.00%
2018/10/29	0	0.00	4	32.50	31.70	-4	2,740	-0.15%
2018/10/26	0	0.00	21	33.24	33.00	-21	2,717	-0.77%
2018/10/25	1	33.25	3	33.25	33.50	-2	2,714	-0.07%
2018/10/23	2	34.60	2	34.98	35.35	0	2,699	0.00%
2018/10/22	28	35.95	0	0.00	35.50	28	2,672	1.05%
2018/10/19	5	36.47	4	36.28	36.20	1	2,646	0.04%
2018/10/18	2	36.20	3	35.98	36.15	-1	2,619	-0.04%
2018/10/17	4	36.61	1	36.75	36.05	3	2,597	0.12%
2018/10/16	5	37.75	2	38.68	36.90	3	2,524	0.12%
2018/10/15	7	38.36	11	38.48	38.25	-4	2,375	-0.17%
2018/10/12	14	36.78	15	37.17	37.30	-1	2,132	-0.05%
2018/10/11	6	36.44	6	36.58	36.10	0	2,034	0.00%
2018/10/09	5	36.50	8	36.59	36.90	-3	1,900	-0.16%
2018/10/08	1	35.20	1	35.50	35.40	0	1,801	0.00%
2018/10/05	3	35.12	10	35.32	35.15	-7	1,773	-0.39%
2018/10/04	1	35.85	1	36.05	35.95	0	1,759	0.00%
2018/10/03	1	36.15	12	36.23	36.20	-11	1,714	-0.64%
2018/10/02	0	0.00	3	35.75	35.70	-3	1,690	-0.18%
2018/10/01	0	0.00	1	35.50	35.35	-1	1,696	-0.06%
2018/09/28	10	35.05	0	0.00	35.10	10	1,714	0.58%
2018/09/27	0	0.00	3	34.80	34.95	-3	1,708	-0.18%
2018/09/26	0	0.00	3	35.20	34.35	-3	1,695	-0.18%
2018/09/25	5	34.80	3	34.85	34.90	2	1,680	0.12%
2018/09/21	0	0.00	50	33.65	34.05	-50	1,663	-3.01%
2018/09/20	0	0.00	70	33.65	33.45	-70	1,658	-4.22%
2018/09/19	0	0.00	173	33.74	33.65	-173	1,660	-10.42%	大賣/鉅額交易
2018/09/18	0	0.00	45	33.65	33.50	-45	1,652	-2.72%
2018/09/06	7	32.70	40	32.65	33.20	-33	1,611	-2.05%
2018/09/05	3	33.10	0	0.00	33.05	3	1,596	0.19%
2018/09/03	1	33.45	0	0.00	33.50	1	1,564	0.06%
2018/08/31	3	33.60	0	0.00	34.15	3	1,554	0.19%
2018/08/29	23	34.22	20	33.95	34.10	3	1,546	0.19%
2018/08/28	50	34.52	50	34.35	34.35	0	1,532	0.00%
2018/08/24	35	34.48	35	34.65	34.70	0	1,527	0.00%
2018/08/23	46	35.69	46	35.90	35.65	0	1,512	0.00%
2018/08/22	3	35.40	3	35.25	35.15	0	1,455	0.00%
2018/08/20	0	0.00	4	34.53	34.50	-4	1,433	-0.28%
2018/08/17	14	34.43	2	34.75	34.55	12	1,433	0.84%
2018/08/16	35	35.20	38	35.38	35.05	-3	1,415	-0.21%
2018/08/15	32	34.96	9.2	34.89	34.90	22.8	1,377	1.66%
2018/08/14	2	34.00	17	33.64	34.20	-15	1,315	-1.14%
2018/08/13	2	33.00	0	0.00	32.60	2	1,294	0.15%
2018/08/10	18	34.26	18	34.28	33.70	0	1,270	0.00%
2018/08/09	4	34.06	2	34.50	34.15	2	1,287	0.16%
2018/08/08	20	34.03	16	34.19	34.85	4	1,284	0.31%
2018/08/07	15	34.97	0	0.00	34.35	15	1,258	1.19%
2018/08/06	3	34.67	9	34.44	34.60	-6	1,196	-0.50%
2018/08/02	35	32.94	38	33.14	33.00	-3	1,106	-0.27%
2018/08/01	0	0.00	1	32.60	32.60	-1	1,074	-0.09%
2018/07/31	15	31.80	15	31.60	31.60	0	1,045	0.00%
2018/07/30	35	32.00	3	32.25	31.50	32	1,036	3.09%
2018/07/27	30	31.95	30	32.20	32.20	0	994	0.00%
2018/07/26	40	32.13	40	32.30	32.35	0	960	0.00%
2018/07/17	20	30.31	19	30.40	30.50	1	1,039	0.10%
2018/07/16	0	0.00	3	30.25	30.10	-3	1,039	-0.29%
2018/07/12	4	29.45	0	0.00	29.50	4	1,062	0.38%
2018/07/09	5	29.67	0	0.00	29.70	5	1,039	0.48%
2018/07/06	1	29.90	0	0.00	30.00	1	989	0.10%
2018/07/04	3	31.35	0	0.00	31.30	3	942	0.32%
2018/06/29	0	0.00	1	31.70	33.50	-1	966	-0.10%
2018/06/28	1	31.75	2	31.70	31.60	-1	955	-0.10%
2018/06/26	7	32.11	0	0.00	32.05	7	958	0.73%
2018/06/21	1	33.25	0	0.00	33.20	1	992	0.10%
2018/06/20	0	0.00	5	33.35	33.40	-5	1,022	-0.49%
2018/06/19	0	0.00	5	33.75	33.50	-5	1,033	-0.48%
2018/06/13	0	0.00	2	33.80	33.75	-2	1,083	-0.18%
2018/06/12	0.1	33.80	2	33.85	33.80	-1.9	1,136	-0.17%
2018/06/11	0	0.00	1	33.95	33.95	-1	1,145	-0.09%
2018/06/08	4	33.95	0	0.00	33.95	4	1,155	0.35%
2018/06/07	5	34.20	0	33.80	33.95	5	1,160	0.43%
2018/06/06	1	33.90	0	0.00	33.80	1	1,182	0.08%
2018/06/05	2	34.00	0	0.00	33.70	2	1,212	0.16%
2018/06/04	4	33.98	0	0.00	33.80	4	1,236	0.32%
2018/05/30	2	33.20	0	0.00	33.40	2	1,295	0.15%
2018/05/28	1	33.70	0	0.00	33.55	1	1,341	0.07%
2018/05/22	5	33.95	0	0.00	33.85	5	1,460	0.34%
2018/05/21	1	33.45	0	0.00	33.55	1	1,486	0.07%
2018/05/17	25	33.57	0	0.00	33.50	25	1,523	1.64%
2018/05/16	93	34.22	0	0.00	34.20	93	1,508	6.16%
2018/05/15	5	34.95	0	0.00	34.85	5	1,526	0.33%
2018/05/11	180	35.28	0	0.00	35.30	180	1,625	11.07%	大買/鉅額交易
2018/04/30	0	0.00	3	36.00	36.40	-3	1,834	-0.16%
2018/04/23	0	0.00	1	34.85	35.00	-1	1,810	-0.06%
2018/04/19	1	34.70	0	0.00	34.25	1	1,846	0.05%
2018/04/16	0	0.00	7	34.96	34.35	-7	2,096	-0.33%
2018/04/10	1	34.40	0	0.00	34.40	1	2,202	0.05%
2018/04/09	0	0.00	10	34.05	34.10	-10	2,237	-0.45%
2018/03/29	0	0.00	2	34.65	34.85	-2	2,307	-0.09%
2018/03/28	13	34.60	0	0.00	34.50	13	2,323	0.56%
2018/03/27	0	0.00	2	35.10	35.35	-2	2,308	-0.09%
2018/03/23	3	34.88	0	0.00	34.95	3	2,304	0.13%
2018/03/12	0	0.00	1	36.80	36.40	-1	2,414	-0.04%
2018/03/01	1	36.75	0	0.00	37.60	1	2,768	0.04%
2018/02/23	2	37.50	0	0.00	37.50	2	2,721	0.07%
2018/02/22	0	0.00	1	37.30	37.35	-1	2,684	-0.04%
2018/02/09	0	0.00	7	34.10	34.50	-7	2,595	-0.27%
2018/02/08	8	34.50	0	0.00	34.55	8	2,571	0.31%
2018/02/07	2	34.88	10	35.10	34.60	-8	2,574	-0.31%
2018/02/06	2	34.85	5	34.30	34.65	-3	2,558	-0.12%
2018/02/02	2	38.25	0	0.00	37.90	2	2,475	0.08%
2018/02/01	6	39.40	7	38.85	38.50	-1	2,464	-0.04%
2018/01/29	0	0.00	10	37.73	37.75	-10	2,303	-0.43%
2018/01/24	0	0.00	0	37.90	38.00	0	2,282	0.00%
2018/01/22	4	36.91	0	0.00	36.85	4	2,288	0.17%
2018/01/19	1	37.65	0	0.00	37.75	1	2,289	0.04%
2018/01/11	5	38.60	2	39.00	39.25	3	2,347	0.13%
2018/01/10	0	0.00	12	38.16	38.50	-12	2,240	-0.54%
2018/01/02	0	0.00	8	37.36	37.30	-8	2,055	-0.39%