裕民 (2606)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	1	61.10	5	60.90	61.00	-4	4,571	-0.09%
2024/11/21	1	61.40	9	61.07	61.20	-8	4,525	-0.18%
2024/11/20	1	60.50	4.5	60.77	60.20	-3.5	4,464	-0.08%
2024/11/19	0	0.00	8	60.38	60.70	-8	4,392	-0.18%
2024/11/15	2	60.95	7.5	60.70	60.50	-5.5	4,235	-0.13%
2024/11/14	2	60.35	9.4	60.23	60.50	-7.4	4,141	-0.18%
2024/11/13	3	59.47	10	59.62	59.50	-7	4,025	-0.17%
2024/11/12	0.1	59.19	1	59.30	58.70	-0.9	3,924	-0.02%
2024/11/11	2	58.20	85.6	58.49	58.90	-83.6	3,858	-2.17%
2024/11/08	0.5	56.70	1	56.60	56.70	-0.5	3,730	-0.01%
2024/11/07	1	57.00	1	56.90	57.00	0	3,747	0.00%
2024/11/06	0	0.00	0.1	57.20	57.00	-0.1	3,740	0.00%
2024/11/05	1	56.60	16	56.65	56.70	-15	3,759	-0.40%
2024/11/04	4	56.38	23.2	56.31	56.50	-19.2	3,748	-0.51%
2024/11/01	4	55.90	15	56.10	56.20	-11	3,813	-0.29%
2024/10/30	0	55.80	7	55.87	55.70	-7	3,758	-0.19%
2024/10/29	5	54.60	0	0.00	54.60	5	3,755	0.13%
2024/10/28	1.2	55.20	6	55.57	55.20	-4.8	3,766	-0.13%
2024/10/25	0	0.00	8.1	54.98	55.40	-8.1	3,785	-0.21%
2024/10/24	4	53.98	7	54.26	54.30	-3	3,767	-0.08%
2024/10/23	11.1	54.48	0	0.00	54.20	11.1	3,778	0.29%
2024/10/22	7	55.01	7	55.29	55.10	0	3,768	0.00%
2024/10/21	0	0.00	15	55.19	55.30	-15	3,812	-0.39%
2024/10/18	5	53.76	2	54.00	54.30	3	3,893	0.08%
2024/10/17	3	54.43	1	54.90	54.60	2	3,913	0.05%
2024/10/15	2	54.65	2	55.10	54.50	0	3,994	0.00%
2024/10/11	0	0.00	1.1	54.77	54.10	-1.1	4,130	-0.03%
2024/10/09	5.5	54.20	0	0.00	53.80	5.5	4,183	0.13%
2024/10/08	1	55.60	4	55.93	55.60	-3	4,231	-0.07%
2024/10/07	1.6	55.12	2	55.20	55.30	-0.4	4,281	-0.01%
2024/10/04	9	54.97	6	55.50	55.80	3	4,460	0.07%
2024/10/01	6	55.95	7	56.57	56.60	-1	4,451	-0.02%
2024/09/30	14	55.94	2	56.20	55.80	12	4,477	0.27%
2024/09/27	2.5	55.38	3.4	55.33	55.60	-0.9	4,435	-0.02%
2024/09/26	5	54.10	6	54.23	53.40	-1	4,461	-0.02%
2024/09/24	2.4	53.00	17	53.26	52.80	-14.6	4,460	-0.33%
2024/09/20	1	52.20	1	52.00	52.20	0	4,768	0.00%
2024/09/19	1	51.90	1	51.90	52.00	0	4,943	0.00%
2024/09/13	1	51.10	0	0.00	51.60	1	5,165	0.02%
2024/09/12	1.3	51.25	0	0.00	51.20	1.3	5,253	0.02%
2024/09/10	3	50.70	0	0.00	50.20	3	5,391	0.06%
2024/09/09	1	51.10	0	0.00	51.50	1	5,594	0.02%
2024/09/06	2	52.15	0	0.00	51.80	2	5,816	0.03%
2024/09/04	1	52.00	0	0.00	52.00	1	6,408	0.02%
2024/09/03	2	53.40	0	0.00	53.10	2	6,580	0.03%
2024/09/02	5	53.96	0	0.00	53.50	5	6,735	0.07%
2024/08/29	2	53.25	1	53.50	53.90	1	6,912	0.01%
2024/08/28	0	0.00	0.4	53.40	53.30	-0.4	7,000	-0.01%
2024/08/26	0	0.00	12	54.22	54.00	-12	7,271	-0.17%
2024/08/21	1	52.50	0	0.00	52.80	1	7,845	0.01%
2024/08/16	0	0.00	4	53.20	52.90	-4	8,082	-0.05%
2024/08/15	0	0.00	3	53.10	52.50	-3	8,136	-0.04%
2024/08/14	0	0.00	1	52.90	52.80	-1	8,210	-0.01%
2024/08/13	5	51.90	0	0.00	52.00	5	8,464	0.06%
2024/08/12	2	52.40	0	0.00	52.30	2	8,717	0.02%
2024/08/09	0	0.00	17	53.32	52.50	-17	8,975	-0.19%
2024/08/08	1	51.30	0	0.00	51.20	1	9,506	0.01%
2024/08/07	3	50.73	74	51.19	52.00	-71	10,676	-0.67%
2024/08/06	2.1	48.42	0	0.00	48.80	2.1	11,621	0.02%
2024/08/05	8.3	48.26	0	0.00	47.95	8.3	12,064	0.07%
2024/08/02	2	52.40	2	52.45	51.90	0	13,200	0.00%
2024/08/01	2	52.25	1.1	53.00	53.20	0.9	13,519	0.01%
2024/07/31	0	0.00	1	52.00	51.60	-1	13,531	-0.01%
2024/07/30	0	0.00	4	51.35	51.60	-4	13,587	-0.03%
2024/07/29	3	50.73	1	50.50	50.50	2	13,586	0.01%
2024/07/26	1	49.90	0	0.00	51.00	1	13,635	0.01%
2024/07/23	1	51.60	0	0.00	51.50	1	13,725	0.01%
2024/07/22	4	50.03	0.1	50.50	50.70	3.9	13,775	0.03%
2024/07/19	8.2	50.99	3.4	51.04	50.80	4.8	13,749	0.04%
2024/07/18	1	52.40	0	0.00	52.50	1	13,753	0.01%
2024/07/17	4	52.73	13	52.85	52.60	-9	13,778	-0.07%
2024/07/16	4	52.85	1	52.50	52.60	3	13,919	0.02%
2024/07/15	3	52.70	0.1	52.70	52.50	3	14,106	0.02%
2024/07/12	10.2	53.36	0.1	53.60	53.20	10.2	14,080	0.07%
2024/07/11	5	53.60	1	54.40	54.00	4	14,058	0.03%
2024/07/10	10	53.46	0.2	53.44	53.10	9.8	14,057	0.07%
2024/07/09	7.1	54.07	3	54.77	53.80	4.1	14,103	0.03%
2024/07/08	30.1	54.85	2	54.85	54.80	28.1	14,146	0.20%
2024/07/05	6.1	57.17	0.1	57.20	57.00	6	14,004	0.04%
2024/07/04	34	59.12	7.1	59.28	59.00	26.9	13,885	0.19%
2024/07/03	54	60.66	53.2	61.56	60.90	0.9	13,838	0.01%
2024/07/02	49	58.39	165.1	58.81	59.50	-116.1	13,551	-0.86%	大賣/鉅額交易
2024/07/01	3	56.50	5	56.94	56.50	-2	13,238	-0.02%
2024/06/28	1	55.80	4	56.18	55.80	-3	13,180	-0.02%
2024/06/27	68	55.60	2	55.30	55.50	66	13,138	0.50%
2024/06/26	69	58.42	23	58.57	58.10	46	12,927	0.36%
2024/06/25	11	57.59	4	58.53	58.70	7	12,829	0.05%
2024/06/24	21	56.24	35	56.98	56.80	-14	12,680	-0.11%
2024/06/21	6	56.60	2	56.95	56.20	4	12,668	0.03%
2024/06/20	2	56.30	7	56.14	56.40	-5	12,591	-0.04%
2024/06/19	5	55.92	0	0.00	55.60	5	12,606	0.04%
2024/06/18	11.1	55.72	1	55.50	56.00	10.1	12,574	0.08%
2024/06/17	6	55.72	0	0.00	55.80	6	12,620	0.05%
2024/06/14	5	55.84	73	56.89	56.30	-68	12,708	-0.54%
2024/06/13	65	55.61	1	56.00	55.20	64	12,528	0.51%
2024/06/12	72	56.36	3	57.80	55.70	69	12,391	0.56%
2024/06/11	75.6	60.32	35.1	61.72	59.10	40.5	12,132	0.33%
2024/06/07	23.1	61.02	70	61.02	61.30	-46.9	11,895	-0.39%
2024/06/06	45	59.52	7.6	60.19	60.50	37.4	11,796	0.32%
2024/06/05	2	59.85	42.1	59.89	59.80	-40.1	11,822	-0.34%
2024/06/04	13	58.31	0	0.00	58.20	13	11,751	0.11%
2024/06/03	20.1	59.20	0	0.00	59.40	20.1	11,792	0.17%
2024/05/31	8.1	59.70	12	59.97	58.80	-3.9	11,823	-0.03%
2024/05/30	6	58.80	0	0.00	59.00	6	11,768	0.05%
2024/05/29	30.1	60.07	37.4	61.22	59.50	-7.3	11,788	-0.06%
2024/05/28	36	60.72	20.1	60.25	60.70	16	11,603	0.14%
2024/05/27	2	58.25	12	58.88	58.70	-10	11,599	-0.09%
2024/05/24	4	57.60	53	57.63	57.60	-49	11,600	-0.42%
2024/05/23	62	57.12	2	57.70	57.10	60	11,725	0.51%
2024/05/22	0	0.00	51	58.21	58.30	-51	11,753	-0.43%
2024/05/21	58	57.21	2	57.70	57.30	56	11,899	0.47%
2024/05/20	6.1	57.80	1	58.30	57.90	5.1	12,095	0.04%
2024/05/17	21	58.71	5	58.90	57.80	16	12,288	0.13%
2024/05/16	15	60.28	23	60.59	60.90	-8	12,071	-0.07%
2024/05/15	27.4	59.29	13	59.55	58.50	14.4	11,826	0.12%
2024/05/14	24.7	61.03	27	61.60	60.70	-2.3	11,626	-0.02%
2024/05/13	87	63.11	102	62.01	60.20	-15	11,073	-0.14%	大賣/
2024/05/10	55	61.05	114.1	60.03	61.30	-59.1	9,899	-0.60%	大賣/
2024/05/09	64.1	59.05	60	59.40	59.00	4.1	8,897	0.05%
2024/05/08	107.1	58.33	108.1	58.54	57.10	-1	8,408	-0.01%	大買/大賣/
2024/05/07	72	56.80	65.2	57.08	57.60	6.8	7,191	0.09%
2024/05/06	1	55.00	1	55.90	54.80	0	6,882	0.00%
2024/05/03	0.1	54.80	2	55.25	54.80	-1.9	6,818	-0.03%
2024/05/02	1	54.30	1	54.50	54.30	0	6,768	0.00%
2024/04/30	3	54.57	1	54.90	54.20	2	6,801	0.03%
2024/04/29	5	56.52	5.1	56.45	55.80	-0.1	6,749	0.00%
2024/04/26	0	0.00	36	55.14	55.50	-36	6,702	-0.54%
2024/04/25	2	54.15	2	54.10	54.00	0	6,710	0.00%
2024/04/24	17	53.36	2	54.00	54.00	15	6,739	0.22%
2024/04/23	1	54.50	1	55.00	54.60	0	6,706	0.00%
2024/04/22	4	55.98	12	56.38	54.80	-8	6,731	-0.12%
2024/04/19	13	55.33	13	55.73	55.30	0	6,561	0.00%
2024/04/18	0.1	53.70	6	54.20	53.70	-6	6,348	-0.09%
2024/04/17	7	53.87	1	54.90	53.70	6	6,380	0.09%
2024/04/16	7.1	54.70	1	55.10	54.60	6.1	6,422	0.09%
2024/04/15	6.1	56.47	12.1	56.57	56.40	-6	6,546	-0.09%
2024/04/12	23	55.23	3.2	55.77	55.90	19.8	6,550	0.30%
2024/04/11	2.1	55.00	5	54.94	54.60	-2.9	6,718	-0.04%
2024/04/10	2	54.35	2.1	54.36	54.20	-0.1	7,046	0.00%
2024/04/09	4	54.65	19.1	54.71	54.40	-15.1	7,181	-0.21%
2024/04/08	1	52.70	0	0.00	52.70	1	7,259	0.01%
2024/04/03	0.2	52.60	24	52.40	52.50	-23.9	7,290	-0.33%
2024/04/02	3.2	53.29	2	53.20	52.90	1.2	7,370	0.02%
2024/03/29	4	52.95	0	0.00	53.00	4	7,746	0.05%
2024/03/28	0	0.00	10	53.95	53.80	-10	8,018	-0.12%
2024/03/27	1	52.50	3	53.93	53.90	-2	8,268	-0.02%
2024/03/26	6.1	53.30	2	53.40	53.10	4.1	8,697	0.05%
2024/03/25	2.1	54.30	3	54.70	54.30	-1	8,908	-0.01%
2024/03/22	16	53.46	1	53.60	54.30	15	9,212	0.16%
2024/03/21	9.1	54.26	3	54.50	54.20	6.1	9,782	0.06%
2024/03/19	12	54.90	77.2	55.66	56.00	-65.2	10,054	-0.65%
2024/03/18	0	0.00	3	53.63	53.90	-3	10,106	-0.03%
2024/03/15	8	52.49	0.3	52.70	52.50	7.7	10,195	0.08%
2024/03/14	1.1	53.80	0.2	54.30	53.80	0.9	10,348	0.01%
2024/03/13	25	54.15	0.7	54.30	54.20	24.3	10,633	0.23%
2024/03/12	47	55.36	1.5	55.67	55.50	45.5	10,958	0.42%
2024/03/11	6.3	55.74	32.1	55.99	56.40	-25.8	11,508	-0.22%
2024/03/08	1	53.80	1	54.60	54.30	0	13,559	0.00%
2024/03/07	3	53.53	0	0.00	53.40	3	14,347	0.02%
2024/03/06	4	54.38	1	54.40	54.40	3	15,023	0.02%
2024/03/05	1	56.00	10	55.60	55.00	-9	15,174	-0.06%
2024/03/04	0	0.00	9	55.12	55.70	-9	15,190	-0.06%
2024/03/01	7	54.66	35	55.20	54.60	-28	15,774	-0.18%
2024/02/29	15	55.53	16.1	55.58	55.60	-1.1	15,998	-0.01%
2024/02/27	9	53.86	28	53.41	53.60	-19	15,795	-0.12%
2024/02/26	11	54.56	20	54.65	54.80	-9	15,766	-0.06%
2024/02/23	6.5	53.63	28	53.98	53.60	-21.5	15,632	-0.14%
2024/02/22	9	53.76	6.3	53.66	52.70	2.7	15,529	0.02%
2024/02/21	46.1	53.71	168	54.18	53.30	-122	15,338	-0.80%	大賣/鉅額交易
2024/02/20	6	52.27	16.2	52.58	53.40	-10.2	15,142	-0.07%
2024/02/19	1	50.10	13.2	49.63	50.20	-12.2	14,915	-0.08%
2024/02/16	0	0.00	2	48.98	49.10	-2	14,891	-0.01%
2024/02/15	0	0.00	3.3	48.36	49.25	-3.3	14,956	-0.02%
2024/02/05	0.1	47.15	0	0.00	47.10	0.1	14,909	0.00%
2024/02/02	20.1	48.00	2	47.90	47.90	18.1	14,928	0.12%
2024/02/01	0	0.00	2	48.65	48.60	-2	14,934	-0.01%
2024/01/31	3.1	47.86	0	0.00	47.80	3.1	14,950	0.02%
2024/01/29	0.1	48.65	5	49.20	49.30	-4.9	14,969	-0.03%
2024/01/25	3.4	48.42	0	0.00	48.60	3.4	15,132	0.02%
2024/01/24	8.1	48.97	6.1	49.05	48.45	2.1	15,121	0.01%
2024/01/23	1	49.00	1	48.65	48.65	0	15,088	0.00%
2024/01/22	5	48.47	0	0.00	48.40	5	15,122	0.03%
2024/01/19	1	48.45	3	48.55	48.30	-2	15,095	-0.01%
2024/01/18	0	0.00	1	48.85	48.65	-1	15,094	-0.01%
2024/01/17	3.1	47.87	3	47.83	47.80	0.1	15,068	0.00%
2024/01/16	18	48.88	5	48.45	48.45	13	15,033	0.09%
2024/01/15	52	50.01	1	50.50	50.00	51	15,039	0.34%
2024/01/12	7	50.16	8	50.04	50.00	-1	15,155	-0.01%
2024/01/11	6.2	49.92	3	49.72	49.70	3.2	15,349	0.02%
2024/01/10	2	50.45	0	0.00	50.30	2	15,379	0.01%
2024/01/09	23	51.62	11	51.79	51.70	12	15,301	0.08%
2024/01/08	4	54.00	14	54.14	53.70	-10	15,130	-0.07%
2024/01/05	62	53.50	4	54.03	54.90	58	15,025	0.39%
2024/01/04	59	53.27	34	54.27	54.40	25	14,758	0.17%
2024/01/03	4.1	53.01	4	52.60	52.80	0.1	14,465	0.00%
2024/01/02	34	52.85	30	52.98	52.60	4	14,470	0.03%
2023/12/29	1	51.70	3	52.20	52.10	-2	14,338	-0.01%
2023/12/28	13	51.86	2	52.10	51.80	11	14,388	0.08%
2023/12/27	20	52.96	72.1	52.91	52.80	-52.1	14,386	-0.36%
2023/12/26	5	52.18	23	52.23	52.60	-18	14,313	-0.13%
2023/12/25	86	51.14	22.1	51.11	50.40	63.9	14,156	0.45%
2023/12/22	42	53.71	25	53.94	53.70	17	14,014	0.12%
2023/12/21	32.1	53.23	48	53.68	53.60	-15.9	13,779	-0.12%
2023/12/20	5	51.80	9	52.27	52.10	-4	13,365	-0.03%
2023/12/19	28	52.34	5.2	52.21	51.60	22.8	13,198	0.17%
2023/12/18	44	52.75	53	52.90	53.00	-9	13,098	-0.07%
2023/12/15	5	51.96	1	52.20	51.60	4	12,775	0.03%
2023/12/14	25	51.80	10	51.93	51.70	15	12,793	0.12%
2023/12/13	29.1	53.18	21	53.06	52.70	8.1	12,866	0.06%
2023/12/12	19	52.62	7	52.64	52.60	12	13,404	0.09%
2023/12/11	15	52.27	16	52.62	52.50	-1	13,526	-0.01%
2023/12/08	20.1	52.95	7	53.33	53.20	13.1	13,354	0.10%
2023/12/07	11	53.20	18	53.29	53.10	-7	13,060	-0.05%
2023/12/06	32	55.02	62	54.61	54.70	-30	12,717	-0.24%
2023/12/05	181.2	58.53	165	58.64	57.00	16.1	12,129	0.13%	大買/大賣/
2023/12/04	40	55.93	65.1	56.45	56.90	-25.1	9,925	-0.25%
2023/12/01	16.2	50.54	158	51.03	51.80	-141.9	9,065	-1.56%	大賣/鉅額交易
2023/11/30	18	49.49	20	49.45	48.35	-2	8,376	-0.02%
2023/11/29	10	48.03	20	48.09	47.90	-10	8,206	-0.12%
2023/11/28	112	49.32	106.5	49.84	48.55	5.5	8,083	0.07%	大買/大賣/
2023/11/27	38.1	48.08	52.1	48.22	47.80	-14	7,400	-0.19%
2023/11/24	1	45.45	4	45.71	45.90	-3	7,117	-0.04%
2023/11/23	7	44.87	0	0.00	44.85	7	7,084	0.10%
2023/11/22	1.5	44.88	1	44.50	45.20	0.5	7,048	0.01%
2023/11/21	1	45.10	0	0.00	45.00	1	7,089	0.01%
2023/11/20	3	45.00	2	45.05	45.00	1	7,150	0.01%
2023/11/17	6	45.56	9	45.74	45.70	-3	7,258	-0.04%
2023/11/16	3	44.70	2	44.80	45.05	1	7,488	0.01%
2023/11/15	3	44.50	0.2	44.55	44.70	2.9	7,968	0.04%
2023/11/14	5	44.28	0	0.00	44.30	5	8,634	0.06%
2023/11/13	5	44.74	0	0.00	44.85	5	8,659	0.06%
2023/11/10	30	45.41	0	0.00	45.00	30	8,629	0.35%
2023/11/09	0.1	46.60	10	46.30	46.20	-10	8,576	-0.12%
2023/11/08	5	47.30	2	47.28	47.30	3	8,651	0.03%
2023/11/07	0	0.00	1	47.30	47.20	-1	8,679	-0.01%
2023/11/06	1	47.60	3	47.28	47.50	-2	8,756	-0.02%
2023/11/03	12	47.09	19	47.26	47.20	-7	8,722	-0.08%
2023/11/02	0	0.00	6	45.88	45.95	-6	8,607	-0.07%
2023/11/01	0	0.00	1	44.05	44.05	-1	8,576	-0.01%
2023/10/31	20	44.15	3	44.02	44.30	17	8,586	0.20%
2023/10/30	3	43.63	1	44.50	44.60	2	8,603	0.02%
2023/10/27	1	43.05	1	44.15	44.15	0	8,584	0.00%
2023/10/26	6	43.75	27	43.60	43.60	-21	8,624	-0.24%
2023/10/25	10.1	44.99	2.1	44.85	44.75	8	8,709	0.09%
2023/10/24	2	44.83	0	0.00	45.10	2	8,780	0.02%
2023/10/23	20	45.29	11	45.30	45.20	9	8,736	0.10%
2023/10/20	17.1	46.84	2	47.30	46.90	15.1	8,654	0.17%
2023/10/19	35.1	48.27	19.2	47.93	48.70	15.9	8,620	0.18%
2023/10/18	13	47.28	15.5	46.46	46.20	-2.5	8,414	-0.03%
2023/10/17	0	0.00	42	46.28	46.20	-42	8,324	-0.50%
2023/10/16	2	46.33	1	46.10	46.10	1	8,348	0.01%
2023/10/13	6.1	46.55	1	47.25	46.15	5.1	8,373	0.06%
2023/10/12	3	45.95	4	46.90	46.75	-1	8,350	-0.01%
2023/10/11	4	46.98	1	46.90	46.35	3	8,339	0.04%
2023/10/06	22	46.85	6.2	46.88	47.35	15.8	8,251	0.19%
2023/10/05	2.1	45.61	17	45.58	45.45	-14.9	8,169	-0.18%
2023/10/04	14	45.36	0	0.00	45.40	14	8,133	0.17%
2023/10/03	5.3	45.95	1	46.20	45.80	4.3	8,093	0.05%
2023/10/02	7.1	47.03	14	46.92	46.80	-6.9	8,043	-0.09%
2023/09/28	0	0.00	6	49.15	47.85	-6	8,094	-0.07%
2023/09/27	35.2	48.94	16.3	49.22	48.30	18.9	8,137	0.23%
2023/09/26	12	47.93	7	47.94	47.80	5	8,036	0.06%
2023/09/25	12	48.25	8	48.33	48.40	4	8,079	0.05%
2023/09/22	13	48.54	1	48.85	48.30	12	8,089	0.15%
2023/09/21	7.1	50.01	7	49.74	49.45	0.1	8,031	0.00%
2023/09/20	9	50.26	9	50.17	49.75	0	7,883	0.00%
2023/09/19	12	50.99	16	50.38	50.20	-4	7,605	-0.05%
2023/09/18	42	50.31	29.1	50.01	50.70	12.9	7,397	0.17%
2023/09/15	59	50.31	60	49.78	50.00	-1	7,169	-0.01%
2023/09/14	3.2	46.58	15	46.52	46.90	-11.8	6,451	-0.18%
2023/09/13	9	43.98	0.1	43.95	44.65	8.9	6,258	0.14%
2023/09/12	6	44.67	0	0.00	44.65	6	6,246	0.10%
2023/09/11	7	44.79	2	44.70	44.70	5	6,246	0.08%
2023/09/08	3	46.17	7	46.22	45.75	-4	6,222	-0.06%
2023/09/07	8.4	45.05	0	0.00	45.05	8.4	6,162	0.14%
2023/09/06	4	45.75	1	45.80	45.65	3	6,172	0.05%
2023/09/05	24	47.43	2	46.98	46.45	22	6,160	0.36%
2023/09/04	3	46.40	16	46.54	46.65	-13	6,133	-0.21%
2023/09/01	4	44.98	0	0.00	44.90	4	6,076	0.07%
2023/08/31	3	45.45	1	45.45	45.45	2	6,100	0.03%
2023/08/30	1	46.00	4	46.15	46.00	-3	6,102	-0.05%
2023/08/29	3	45.38	3	45.35	45.50	0	6,101	0.00%
2023/08/28	9.1	44.92	0	0.00	44.80	9.1	6,111	0.15%
2023/08/25	51	45.75	10	45.31	45.10	41	6,142	0.67%
2023/08/24	2	45.80	3	45.75	45.75	-1	6,107	-0.02%
2023/08/23	15	46.75	4	46.71	46.65	11	6,043	0.18%
2023/08/22	21	46.37	27	46.80	47.40	-6	6,039	-0.10%
2023/08/21	69	46.44	60	46.28	46.30	9	5,782	0.16%
2023/08/18	34	48.10	85.3	48.49	49.05	-51.3	5,297	-0.97%
2023/08/17	12	44.46	15	44.28	44.60	-3	4,597	-0.07%
2023/08/16	0	0.00	0.4	42.20	42.10	-0.4	4,482	-0.01%
2023/08/15	0.1	42.30	2	42.50	42.60	-2	4,471	-0.04%
2023/08/14	5	42.12	4	41.83	42.00	1	4,461	0.02%
2023/08/11	3	44.08	0	0.00	44.30	3	4,362	0.07%
2023/08/10	4.3	43.91	4	43.96	43.75	0.3	4,310	0.01%
2023/08/09	1.1	42.80	0	0.00	42.80	1.1	4,249	0.02%
2023/08/08	0	0.00	2.1	43.50	43.55	-2.1	4,268	-0.05%
2023/08/07	4	42.86	1.1	43.21	43.15	2.9	4,308	0.07%
2023/08/04	0.1	43.85	0	0.00	43.90	0.1	4,372	0.00%
2023/08/01	1.1	43.11	4	43.16	43.45	-3	4,340	-0.07%
2023/07/31	7	43.01	1	43.40	42.50	6	4,403	0.14%
2023/07/28	20	44.70	9	44.49	44.05	11	4,374	0.25%
2023/07/27	5	43.09	2.1	43.00	43.20	2.9	4,271	0.07%
2023/07/26	2.1	41.30	0	0.00	41.25	2.1	4,253	0.05%
2023/07/24	1	41.60	0	0.00	40.85	1	4,345	0.02%
2023/07/21	0.1	43.20	0	0.00	42.80	0.1	4,336	0.00%
2023/07/20	0	0.00	1	43.35	43.50	-1	4,351	-0.02%
2023/07/19	0	0.00	1	43.50	42.80	-1	4,354	-0.02%
2023/07/18	0	0.00	1	43.05	43.00	-1	4,369	-0.02%
2023/07/17	10	43.61	1	43.45	43.40	9	4,338	0.21%
2023/07/14	12	44.07	4	43.81	43.80	8	4,340	0.18%
2023/07/13	0.1	42.85	2	43.03	42.70	-1.9	4,333	-0.04%
2023/07/12	5	42.66	7	42.46	42.95	-2	4,357	-0.05%
2023/07/10	3.1	43.84	0	0.00	43.50	3.1	4,397	0.07%
2023/07/07	2	44.73	2	45.30	45.00	0	4,376	0.00%
2023/07/06	10	45.85	3	45.70	45.30	7	4,363	0.16%
2023/07/05	7	49.58	18	49.65	49.75	-11	4,279	-0.26%
2023/07/04	9	49.21	41	49.27	49.30	-32	4,326	-0.74%
2023/07/03	35	48.56	6	48.81	48.50	29	4,524	0.64%
2023/06/30	3	47.58	1	47.50	47.30	2	4,536	0.04%
2023/06/29	1	46.90	3.5	46.86	47.20	-2.5	4,500	-0.06%
2023/06/28	8	47.45	1	47.65	47.35	7	4,520	0.15%
2023/06/27	1	48.25	0	0.00	48.20	1	4,492	0.02%
2023/06/26	3	48.33	1	48.75	48.45	2	4,580	0.04%
2023/06/21	2.1	48.25	4	48.15	48.10	-1.9	4,574	-0.04%
2023/06/20	15	48.70	0	0.00	48.50	15	4,683	0.32%
2023/06/19	2	48.73	0	0.00	48.60	2	4,688	0.04%
2023/06/16	6	49.55	13	49.79	49.45	-7	4,670	-0.15%
2023/06/15	5	49.46	0	0.00	49.45	5	4,672	0.11%
2023/06/14	2	49.73	6	49.95	49.70	-4	4,760	-0.08%
2023/06/13	3	48.77	1	48.85	48.85	2	4,833	0.04%
2023/06/12	0	0.00	2	49.10	49.05	-2	5,046	-0.04%
2023/06/09	1	49.10	1	49.40	49.30	0	5,098	0.00%
2023/06/08	5	49.91	34.1	49.79	49.60	-29.1	5,238	-0.56%
2023/06/07	0	0.00	4	49.55	49.30	-4	5,326	-0.08%
2023/06/06	3.1	49.40	2	49.53	49.45	1.1	5,344	0.02%
2023/06/05	10	48.80	4	48.76	48.70	6	5,525	0.11%
2023/06/02	1	48.00	0	0.00	48.20	1	5,679	0.02%
2023/06/01	4.1	47.73	0	0.00	47.95	4.1	5,797	0.07%
2023/05/31	3.2	48.31	11	48.62	48.40	-7.8	5,966	-0.13%
2023/05/30	7	49.15	1	49.10	49.05	6	6,381	0.09%
2023/05/29	2.1	49.63	2	50.20	49.75	0.1	6,771	0.00%
2023/05/26	46.1	49.44	19	49.07	49.05	27.1	7,480	0.36%
2023/05/25	7	51.31	1	51.10	50.80	6	7,598	0.08%
2023/05/24	20	51.92	4	52.43	52.20	16	7,601	0.21%
2023/05/23	1	53.10	1	53.00	53.00	0	7,571	0.00%
2023/05/22	0	0.00	1	53.80	53.70	-1	7,579	-0.01%
2023/05/19	1	53.80	0	0.00	53.50	1	7,625	0.01%
2023/05/18	1	53.20	0	0.00	53.40	1	7,637	0.01%
2023/05/16	1	53.00	0	0.00	53.40	1	7,641	0.01%
2023/05/12	2	53.85	0	0.00	54.30	2	7,672	0.03%
2023/05/11	1	55.50	2	55.60	55.10	-1	7,674	-0.01%
2023/05/10	4	54.00	22	54.49	55.10	-18	7,665	-0.23%
2023/05/09	4	52.73	3	52.90	52.50	1	7,599	0.01%
2023/05/08	0	0.00	1	52.60	52.60	-1	7,622	-0.01%
2023/05/05	27	52.00	0	0.00	51.90	27	7,623	0.35%
2023/05/04	2	53.10	0	0.00	53.30	2	7,607	0.03%
2023/05/02	2	53.50	1	53.90	54.00	1	7,645	0.01%
2023/04/28	0	0.00	11	53.97	54.40	-11	7,622	-0.14%
2023/04/27	1	51.60	0	0.00	51.90	1	7,602	0.01%
2023/04/26	7	51.83	0	0.00	51.90	7	7,601	0.09%
2023/04/21	15.2	55.20	17	55.63	54.70	-1.8	7,611	-0.02%
2023/04/20	8	56.16	0	0.00	55.90	8	7,580	0.11%
2023/04/19	7	56.47	0	0.00	56.10	7	7,634	0.09%
2023/04/18	5	57.34	9	57.07	56.70	-4	7,626	-0.05%
2023/04/17	3	57.97	2.1	58.43	58.50	0.9	7,628	0.01%
2023/04/14	0	0.00	1	57.70	57.70	-1	7,704	-0.01%
2023/04/13	6	56.65	4	57.40	57.10	2	7,729	0.03%
2023/04/12	5	56.86	2	57.00	56.80	3	7,661	0.04%
2023/04/11	2	57.00	0	0.00	57.00	2	7,674	0.03%
2023/04/10	3.1	57.31	2	57.20	57.00	1.1	7,711	0.01%
2023/04/07	12	57.36	17	57.46	57.60	-5	7,673	-0.07%
2023/04/06	9	56.77	16	57.63	55.80	-7	7,597	-0.09%
2023/03/31	1	55.70	8.1	55.88	55.80	-7.1	7,472	-0.10%
2023/03/29	7	53.81	1	53.80	53.80	6	8,193	0.07%
2023/03/28	7	54.56	1	55.20	54.50	6	8,489	0.07%
2023/03/27	2	54.85	1	54.90	54.60	1	8,860	0.01%
2023/03/24	1	53.80	1	54.20	54.10	0	9,209	0.00%
2023/03/23	14.1	54.21	1.3	53.96	53.80	12.8	9,429	0.14%
2023/03/21	0	0.00	3.4	56.53	56.80	-3.4	9,597	-0.04%
2023/03/20	7	55.93	12	55.88	55.80	-5	9,645	-0.05%
2023/03/17	5.3	56.32	0	0.00	56.20	5.3	9,697	0.05%
2023/03/16	9	57.71	3	57.73	57.10	6	9,642	0.06%
2023/03/15	8	57.61	2	59.15	58.00	6	9,624	0.06%
2023/03/14	1	56.30	4	56.83	57.10	-3	9,519	-0.03%
2023/03/13	18	57.07	4.5	57.67	57.30	13.5	9,596	0.14%
2023/03/10	18.2	58.65	3	59.00	58.40	15.2	9,541	0.16%
2023/03/09	2	59.65	7.1	59.85	59.60	-5.1	9,609	-0.05%
2023/03/08	64	60.02	8	59.70	59.50	56	9,632	0.58%
2023/03/07	5	60.94	12	61.13	61.60	-7	9,517	-0.07%
2023/03/06	4.1	59.99	13.1	60.08	60.90	-9	9,491	-0.09%
2023/03/03	17.2	60.47	9	60.81	60.40	8.2	9,645	0.08%
2023/03/02	17	60.12	19	60.46	60.30	-2	9,587	-0.02%
2023/03/01	14.3	59.10	14	58.11	57.40	0.3	9,184	0.00%
2023/02/24	27	60.94	38	61.25	61.00	-11	8,786	-0.13%
2023/02/23	5	54.32	17.2	55.46	56.60	-12.2	8,081	-0.15%
2023/02/22	7.1	51.70	26	51.96	51.50	-18.9	7,877	-0.24%
2023/02/21	0	0.00	2	50.75	50.90	-2	7,899	-0.03%
2023/02/20	0	0.00	1	49.70	49.75	-1	8,173	-0.01%
2023/02/17	14	50.08	1	49.95	49.80	13	8,339	0.16%
2023/02/16	13	51.86	0	0.00	51.40	13	8,437	0.15%
2023/02/15	2	51.60	0.4	51.70	51.90	1.6	8,556	0.02%
2023/02/13	0	0.00	3	51.40	50.90	-3	8,617	-0.03%
2023/02/10	2	52.00	4	51.75	51.80	-2	8,658	-0.02%
2023/02/09	7	51.97	7.1	51.72	51.70	-0.1	8,711	0.00%
2023/02/08	2	51.30	7	51.43	51.90	-5	8,841	-0.06%
2023/02/07	5	50.88	15.1	51.00	51.20	-10.1	8,809	-0.11%
2023/02/06	2	50.60	2	50.50	50.40	0	8,846	0.00%
2023/02/03	0	0.00	1	50.50	50.30	-1	8,854	-0.01%
2023/02/02	15	50.60	2	51.10	50.90	13	8,866	0.15%
2023/02/01	22.1	49.88	26	50.23	50.90	-4	8,801	-0.04%
2023/01/31	10	49.60	30	50.28	50.50	-20	8,733	-0.23%
2023/01/30	15	49.73	0.1	50.00	50.80	15	8,702	0.17%
2023/01/16	0	0.00	1	48.85	49.00	-1	8,737	-0.01%
2023/01/13	0	0.00	2	49.48	49.80	-2	8,691	-0.02%
2023/01/12	0	0.00	6	48.73	49.05	-6	8,699	-0.07%
2023/01/11	2	47.80	0	0.00	47.75	2	8,642	0.02%
2023/01/09	8	47.04	8	47.23	48.00	0	8,710	0.00%
2023/01/05	1	46.80	0	0.00	46.80	1	8,777	0.01%
2023/01/04	11	45.98	0	0.00	46.30	11	8,838	0.12%
2023/01/03	5	47.45	0	0.00	47.50	5	8,787	0.06%
2022/12/30	0	0.00	4	48.60	48.60	-4	8,789	-0.05%
2022/12/29	0	0.00	1	48.80	48.70	-1	8,907	-0.01%
2022/12/28	0	0.00	0.1	48.50	48.80	-0.1	8,912	0.00%
2022/12/27	3	49.13	2	49.25	48.95	1	8,924	0.01%
2022/12/26	0	0.00	4	48.53	49.00	-4	8,949	-0.04%
2022/12/23	6	50.21	2	50.10	50.10	4	8,926	0.04%
2022/12/22	7.2	50.83	14	50.61	51.90	-6.9	8,837	-0.08%
2022/12/21	7	49.06	6	49.21	49.45	1	8,400	0.01%
2022/12/20	6	49.08	16	48.91	48.20	-10	8,143	-0.12%
2022/12/19	11	48.60	6	47.89	47.60	5	7,937	0.06%
2022/12/16	6	50.87	8.5	50.93	49.85	-2.5	7,667	-0.03%
2022/12/15	1	50.10	6	49.42	50.50	-5	7,438	-0.07%
2022/12/14	2	47.05	16	47.96	48.20	-14	7,511	-0.19%
2022/12/13	4	47.66	7	48.04	47.95	-3	7,307	-0.04%
2022/12/12	3	47.35	5	47.17	47.35	-2	7,263	-0.03%
2022/12/09	12	47.05	16	47.01	47.25	-4	7,285	-0.05%
2022/12/08	0	0.00	2	45.30	45.85	-2	7,536	-0.03%
2022/12/07	6	45.28	6	45.69	45.30	0	7,742	0.00%
2022/12/06	1	46.35	1	46.60	45.00	0	7,662	0.00%
2022/12/05	5	46.84	4	46.63	46.25	1	7,609	0.01%
2022/12/02	11	47.54	19	47.23	46.75	-8	7,478	-0.11%
2022/12/01	23	48.24	30.1	48.01	48.05	-7.1	7,426	-0.09%
2022/11/30	4	46.56	5	46.55	46.50	-1	7,236	-0.01%
2022/11/29	9	46.07	9	46.06	46.55	0	7,190	0.00%
2022/11/28	14	44.97	13	45.28	45.35	1	7,152	0.01%
2022/11/25	13	46.26	13.1	45.81	46.50	-0.1	7,025	0.00%
2022/11/24	15	44.52	55	44.56	44.50	-40	6,835	-0.59%
2022/11/23	0	0.00	9	43.44	43.30	-9	6,689	-0.13%
2022/11/22	3	42.35	4	42.23	42.35	-1	6,665	-0.02%
2022/11/21	1	41.70	0	0.00	41.70	1	6,653	0.02%
2022/11/18	3.5	42.73	12	42.80	42.85	-8.5	6,686	-0.13%
2022/11/17	0	0.00	105	43.60	43.45	-105	6,635	-1.58%	大賣/鉅額交易
2022/11/16	12	43.02	13.1	43.50	43.15	-1.1	6,589	-0.02%
2022/11/15	3	41.80	35.1	42.15	42.30	-32.1	6,364	-0.50%
2022/11/14	1	40.45	4.1	40.81	41.20	-3.1	6,236	-0.05%
2022/11/11	0	0.00	13.3	39.95	39.60	-13.3	6,182	-0.22%
2022/11/09	0	0.00	6	38.27	38.25	-6	6,142	-0.10%
2022/11/08	1	38.50	6	38.49	38.20	-5	6,163	-0.08%
2022/11/07	2	37.70	3	37.53	37.80	-1	6,117	-0.02%
2022/11/04	1	37.50	0	0.00	36.65	1	6,074	0.02%
2022/11/01	0.1	35.25	0	0.00	35.25	0.1	5,906	0.00%
2022/10/31	1	35.10	0	0.00	35.20	1	5,903	0.02%
2022/10/28	1	35.90	0	0.00	35.70	1	5,926	0.02%
2022/10/26	0.1	35.20	1	35.60	35.50	-1	5,976	-0.02%
2022/10/25	2	36.83	0	0.00	36.10	2	5,980	0.03%
2022/10/24	0	0.00	19	36.88	36.50	-19	6,043	-0.31%
2022/10/17	0	0.00	0.1	34.30	35.35	-0.1	6,185	0.00%
2022/10/14	2.2	35.92	0	0.00	36.15	2.2	6,661	0.03%
2022/10/13	10	35.58	0	0.00	35.45	10	6,761	0.15%
2022/10/12	4	36.33	0	0.00	36.90	4	6,911	0.06%
2022/10/11	17	38.20	1	38.30	37.75	16	6,919	0.23%
2022/10/07	20	39.75	21	40.51	39.65	-1	6,896	-0.01%
2022/10/06	0	0.00	5.1	40.22	40.10	-5.1	6,862	-0.07%
2022/10/05	24	39.12	18	39.32	39.10	6	6,785	0.09%
2022/10/04	0	0.00	4.3	38.54	38.75	-4.3	6,795	-0.06%
2022/10/03	4	36.80	7.6	37.35	37.35	-3.6	6,742	-0.05%
2022/09/30	7	35.79	27	36.25	36.50	-20	6,774	-0.30%
2022/09/29	3	36.93	4	36.68	36.80	-1	6,750	-0.01%
2022/09/28	6.2	37.15	10	37.20	36.65	-3.8	6,741	-0.06%
2022/09/27	7	38.99	3	38.88	39.10	4	6,714	0.06%
2022/09/26	25.2	39.02	2	39.13	38.45	23.2	6,742	0.34%
2022/09/23	2	41.03	12	41.23	41.10	-10	6,693	-0.15%
2022/09/22	17	41.13	1	41.10	40.45	16	6,612	0.24%
2022/09/21	9.1	41.03	11.4	41.17	41.10	-2.3	6,460	-0.04%
2022/09/20	1	39.25	1	39.50	39.25	0	6,180	0.00%
2022/09/19	25.3	39.28	1	39.10	39.00	24.3	6,355	0.38%
2022/09/16	10	40.71	59	40.82	41.05	-49	6,414	-0.76%
2022/09/15	92	41.12	18.1	40.88	40.55	73.9	6,587	1.12%
2022/09/14	3.5	39.35	23.3	39.35	39.85	-19.8	6,586	-0.30%
2022/09/13	0	0.00	2	38.15	38.00	-2	6,587	-0.03%
2022/09/12	6	37.66	3.2	38.37	37.90	2.8	6,890	0.04%
2022/09/08	2	36.65	2	36.95	37.00	0	7,074	0.00%
2022/09/07	2.1	36.19	5	36.99	37.20	-2.9	7,174	-0.04%
2022/09/06	1.1	36.80	2	37.05	36.85	-0.9	7,214	-0.01%
2022/09/05	1.1	37.00	2	36.75	36.70	-0.9	7,274	-0.01%
2022/09/02	4	37.01	2	37.30	37.00	2	7,312	0.03%
2022/09/01	5	37.55	2	37.55	37.55	3	7,339	0.04%
2022/08/31	10.1	37.56	3	37.90	38.15	7.1	7,394	0.10%
2022/08/30	5	38.38	8	38.36	38.50	-3	7,327	-0.04%
2022/08/29	11	38.26	7	38.41	38.40	4	7,400	0.05%
2022/08/26	4	40.10	1	40.20	40.20	3	7,488	0.04%
2022/08/25	5	39.98	0	0.00	39.95	5	7,530	0.07%
2022/08/23	3.2	40.08	0.1	40.35	40.10	3.2	7,950	0.04%
2022/08/22	5.1	40.52	3	40.53	40.55	2.1	8,132	0.03%
2022/08/19	20.1	42.11	0	0.00	41.95	20.1	8,296	0.24%
2022/08/18	20.3	42.70	123	42.94	42.85	-102.7	8,556	-1.20%	大賣/鉅額交易
2022/08/17	0	42.30	13.3	42.60	42.40	-13.2	8,576	-0.15%
2022/08/16	18	41.59	0	0.00	41.50	18	8,654	0.21%
2022/08/15	6	42.15	0	0.00	42.30	6	8,896	0.07%
2022/08/12	0	0.00	1	42.50	42.35	-1	9,009	-0.01%
2022/08/11	3	42.00	0	0.00	42.05	3	9,168	0.03%
2022/08/10	2	41.15	2	41.75	41.50	0	9,250	0.00%
2022/08/09	11	41.22	0	0.00	41.30	11	9,411	0.12%
2022/08/05	1	40.90	3	41.10	41.10	-2	9,791	-0.02%
2022/08/04	2	39.98	100	40.03	40.45	-98	10,049	-0.98%
2022/08/03	12	41.04	2	41.30	40.85	10	10,233	0.10%
2022/08/02	2.1	41.08	1	41.30	41.30	1.1	10,482	0.01%
2022/08/01	0	0.00	2	42.05	42.60	-2	10,768	-0.02%
2022/07/29	25	42.12	1	43.05	41.90	24	11,141	0.22%
2022/07/28	23.1	42.37	8	42.29	42.45	15.1	11,248	0.13%
2022/07/27	22.2	42.14	3	42.55	42.70	19.2	11,486	0.17%
2022/07/26	1	41.50	5	42.08	42.15	-4	11,592	-0.03%
2022/07/25	30	42.00	2	41.85	42.10	28	11,855	0.24%
2022/07/22	34	42.78	13	43.20	42.85	21	12,103	0.17%
2022/07/21	185.4	43.01	21	42.89	43.30	164.4	12,295	1.34%	大買/鉅額交易
2022/07/20	11	41.99	3	42.57	41.45	8	12,072	0.07%
2022/07/19	12	41.40	10	41.71	41.50	2	12,205	0.02%
2022/07/18	5	40.18	7	39.84	40.15	-2	12,501	-0.02%
2022/07/15	1	38.60	0	0.00	38.75	1	13,161	0.01%
2022/07/14	0	0.00	4.2	39.72	39.80	-4.2	14,468	-0.03%
2022/07/13	4	39.18	3	39.38	38.70	1	14,784	0.01%
2022/07/12	7	38.26	0	0.00	38.15	7	14,888	0.05%
2022/07/11	1	40.00	2	40.25	40.40	-1	15,204	-0.01%
2022/07/08	3	40.53	5	40.48	40.60	-2	15,246	-0.01%
2022/07/07	4	38.99	4	39.08	39.45	0	15,220	0.00%
2022/07/06	2.1	39.27	1	39.90	39.05	1.1	15,215	0.01%
2022/07/05	7.1	40.06	1	40.20	40.35	6.1	15,211	0.04%
2022/07/04	6	39.48	3	39.70	39.55	3	15,179	0.02%
2022/07/01	11.1	40.01	6	39.54	38.90	5.1	15,157	0.03%
2022/06/30	0	0.00	0.1	41.10	41.05	-0.1	15,084	0.00%
2022/06/29	2	42.28	1	42.20	42.30	1	15,036	0.01%
2022/06/27	10	43.86	11	43.81	43.65	-1	14,966	-0.01%
2022/06/24	9	44.53	14	44.25	44.45	-5	14,805	-0.03%
2022/06/23	6	43.78	2	43.78	43.85	4	14,697	0.03%
2022/06/22	3	46.52	32	45.45	45.50	-29	14,558	-0.20%
2022/06/21	9	48.28	8	48.39	47.95	1	14,233	0.01%
2022/06/20	8	49.05	7	49.26	48.00	1	13,989	0.01%
2022/06/17	3	51.57	2	51.70	51.80	1	13,700	0.01%
2022/06/16	8	53.73	9	54.26	52.40	-1	13,487	-0.01%
2022/06/15	3	55.17	1	56.20	54.60	2	13,433	0.01%
2022/06/14	11	55.85	1	55.80	55.60	10	13,477	0.07%
2022/06/13	1	56.40	0.2	56.40	56.50	0.8	13,726	0.01%
2022/06/10	52	57.25	45	57.41	57.20	7	14,145	0.05%
2022/06/09	16	57.83	4	58.03	58.20	12	14,520	0.08%
2022/06/07	8	57.98	1	58.10	57.80	7	15,624	0.04%
2022/06/06	11	58.88	6	59.00	58.50	5	15,684	0.03%
2022/06/02	0	0.00	3	59.30	59.30	-3	15,670	-0.02%
2022/06/01	6.3	59.24	2	59.55	59.50	4.3	15,733	0.03%
2022/05/31	26.1	59.54	14	59.84	59.00	12.1	15,703	0.08%
2022/05/30	38	61.48	1	61.40	61.50	37	15,495	0.24%
2022/05/27	7	61.89	37.1	62.00	62.80	-30.1	15,313	-0.20%
2022/05/26	38.2	61.94	31	63.03	61.20	7.2	15,150	0.05%
2022/05/25	16	61.42	7	61.47	61.50	9	15,064	0.06%
2022/05/24	15	61.49	16	61.56	61.10	-1	15,143	-0.01%
2022/05/23	59	62.09	60.1	62.06	61.30	-1.1	15,342	-0.01%
2022/05/20	7	59.27	24	59.57	59.00	-17	15,223	-0.11%
2022/05/19	21	57.61	3	57.40	57.50	18	15,237	0.12%
2022/05/18	11	59.46	4	59.60	59.20	7	15,152	0.05%
2022/05/17	1	60.20	4.1	60.06	59.40	-3.1	15,086	-0.02%
2022/05/16	8	59.43	13	60.32	61.40	-5	14,984	-0.03%
2022/05/13	35	61.47	34	60.55	60.50	1	14,742	0.01%
2022/05/12	52	62.01	40.3	62.18	60.00	11.7	14,645	0.08%
2022/05/11	21.1	62.59	5.6	63.34	62.70	15.6	14,408	0.11%
2022/05/10	7	64.24	19	64.18	64.70	-12	14,364	-0.08%
2022/05/09	103.7	66.33	71	64.59	63.10	32.7	14,165	0.23%	大買/
2022/05/06	10	65.59	13	66.08	66.00	-3	13,914	-0.02%
2022/05/05	2.3	64.68	3	65.93	65.30	-0.7	13,608	-0.01%
2022/05/04	8	65.13	9.1	65.34	64.20	-1.1	13,444	-0.01%
2022/05/03	2	63.40	1	63.40	63.40	1	13,257	0.01%
2022/04/29	17	64.93	13	64.49	64.20	4	13,166	0.03%
2022/04/28	19.1	62.64	5	62.62	62.00	14.1	12,901	0.11%
2022/04/27	11	64.28	17	63.91	64.50	-6	12,636	-0.05%
2022/04/26	129	65.89	121	63.70	62.80	8	12,335	0.06%	大買/大賣/
2022/04/25	11.4	65.81	17	66.69	66.30	-5.7	12,021	-0.05%
2022/04/22	10	69.06	14.1	69.06	69.10	-4.1	11,733	-0.03%
2022/04/21	31.9	68.95	45.6	68.92	69.50	-13.7	11,261	-0.12%
2022/04/20	54.1	68.15	58.1	67.85	65.90	-4.1	10,553	-0.04%
2022/04/19	8.5	64.06	12.2	64.45	64.80	-3.7	9,265	-0.04%
2022/04/18	4	61.70	2	61.75	62.10	2	8,963	0.02%
2022/04/15	10	62.04	13.2	61.57	62.30	-3.2	8,829	-0.04%
2022/04/14	2	59.55	10	59.58	59.80	-8	8,508	-0.09%
2022/04/13	1	57.70	3	58.03	58.10	-2	8,484	-0.02%
2022/04/12	1	57.00	0	0.00	57.10	1	8,474	0.01%
2022/04/11	3	56.83	2	57.40	56.90	1	8,469	0.01%
2022/04/08	1	57.20	2.3	57.53	57.30	-1.3	8,519	-0.02%
2022/04/07	3.2	57.18	1	57.20	56.10	2.2	8,560	0.03%
2022/04/06	4	58.10	0	0.00	58.00	4	8,554	0.05%
2022/03/31	3	59.40	0	0.00	59.10	3	8,696	0.03%
2022/03/30	0	0.00	4	58.90	59.80	-4	8,858	-0.05%
2022/03/29	3	58.73	0	0.00	58.70	3	9,176	0.03%
2022/03/28	13.1	58.41	1	59.20	59.00	12.1	9,565	0.13%
2022/03/25	9.5	59.51	29	59.37	59.20	-19.5	10,155	-0.19%
2022/03/24	1	62.00	1	62.00	62.00	0	10,372	0.00%
2022/03/22	6	61.60	0	0.00	61.60	6	10,930	0.05%
2022/03/21	1	61.70	0	0.00	62.40	1	11,120	0.01%
2022/03/18	4	61.70	0	0.00	61.70	4	11,220	0.04%
2022/03/17	16	63.14	4	63.23	63.40	12	11,268	0.11%
2022/03/16	10	63.58	16	63.19	61.60	-6	11,267	-0.05%
2022/03/15	28	65.41	19	64.75	62.50	9	11,099	0.08%
2022/03/14	25	66.61	35	66.43	67.20	-10	11,077	-0.09%
2022/03/11	12	65.06	5	64.82	65.10	7	10,840	0.06%
2022/03/10	10	64.11	70	65.29	65.60	-60	10,814	-0.55%
2022/03/09	7.1	60.20	4	60.15	59.80	3.1	10,174	0.03%
2022/03/08	2	59.75	8	59.55	59.10	-6	10,330	-0.06%
2022/03/07	11	61.27	24	60.32	60.60	-13	10,318	-0.13%
2022/03/04	17	61.82	4	61.58	61.50	13	10,302	0.13%
2022/03/03	2	61.65	8	61.80	61.80	-6	10,289	-0.06%
2022/03/02	1	60.90	4	60.45	60.30	-3	10,282	-0.03%
2022/02/25	12	61.71	11	61.82	60.50	1	10,445	0.01%
2022/02/24	9	60.78	15	60.67	59.90	-6	10,301	-0.06%
2022/02/23	12	61.79	12	62.40	61.50	0	10,203	0.00%
2022/02/22	12	61.20	17	61.25	60.30	-5	9,947	-0.05%
2022/02/21	8	61.75	3	61.83	61.10	5	9,883	0.05%
2022/02/18	3	60.53	4	60.45	60.90	-1	9,838	-0.01%
2022/02/17	0.1	60.50	1	60.00	59.70	-0.9	9,848	-0.01%
2022/02/16	3	60.13	5	60.16	60.50	-2	9,907	-0.02%
2022/02/15	0	0.00	3	59.67	59.40	-3	9,999	-0.03%
2022/02/14	13	58.69	5	59.70	58.60	8	10,179	0.08%
2022/02/11	2	59.30	4	59.93	59.90	-2	10,341	-0.02%
2022/02/10	8	59.26	25	59.64	59.70	-17	10,690	-0.16%
2022/02/09	2	57.95	12	57.91	58.30	-10	10,695	-0.09%
2022/02/08	2	57.90	13	57.48	57.90	-11	10,744	-0.10%
2022/02/07	1	56.90	24	56.45	56.80	-23	10,889	-0.21%
2022/01/26	1	53.20	2	53.25	53.10	-1	11,253	-0.01%
2022/01/25	10.2	52.72	11	52.77	52.10	-0.8	11,378	-0.01%
2022/01/24	3	54.00	1	54.10	54.80	2	11,476	0.02%
2022/01/21	3	55.10	2	55.10	54.80	1	11,632	0.01%
2022/01/20	1	55.50	0.2	56.00	56.00	0.8	11,782	0.01%
2022/01/19	22	56.23	0	0.00	55.20	22	11,905	0.18%
2022/01/18	5	57.92	1	57.40	57.60	4	12,050	0.03%
2022/01/17	2	57.20	0	0.00	57.40	2	12,348	0.02%
2022/01/14	2	57.05	1	58.20	58.20	1	12,809	0.01%
2022/01/13	4	57.80	35	57.47	57.90	-31	12,982	-0.24%
2022/01/12	21	57.37	15	56.90	57.00	6	13,150	0.05%
2022/01/11	33	58.63	36	59.00	58.30	-3	13,349	-0.02%
2022/01/10	25	58.84	23	58.24	58.10	2	13,970	0.01%
2022/01/07	13	59.45	10	58.90	58.80	3	14,396	0.02%
2022/01/06	30	60.37	16	60.75	60.00	14	15,431	0.09%
2022/01/05	0	0.00	1	60.70	60.40	-1	16,468	-0.01%
2022/01/04	18	60.07	5	60.54	60.60	13	17,433	0.07%
2022/01/03	14	59.40	22	59.32	60.00	-8	19,950	-0.04%
2021/12/30	15	60.61	22	60.30	60.40	-7	20,752	-0.03%
2021/12/29	22	61.11	21	61.78	61.10	1	21,392	0.00%
2021/12/28	16	61.44	6.1	61.45	61.00	9.9	22,378	0.04%
2021/12/27	3.1	62.02	5	61.40	61.20	-1.9	23,881	-0.01%
2021/12/24	24.2	63.71	33	64.21	62.00	-8.8	25,225	-0.03%
2021/12/23	43.4	64.01	9	63.57	63.00	34.4	25,739	0.13%
2021/12/22	23	63.59	24	63.99	64.30	-1	25,689	0.00%
2021/12/21	30	63.32	55	63.41	63.70	-25	25,369	-0.10%
2021/12/20	7	61.07	4	61.13	60.40	3	24,862	0.01%
2021/12/17	37	60.88	18	61.34	60.80	19	24,709	0.08%
2021/12/16	3.6	59.74	2	59.90	59.70	1.6	24,393	0.01%
2021/12/15	1	60.00	3.1	60.44	60.00	-2.1	24,326	-0.01%
2021/12/14	5	59.00	8	59.06	58.30	-3	24,183	-0.01%
2021/12/13	0	0.00	6	60.32	60.30	-6	24,095	-0.02%
2021/12/10	26	58.91	32	59.98	60.10	-6	24,122	-0.02%
2021/12/09	9	60.73	14	60.61	60.40	-5	24,195	-0.02%
2021/12/08	41	61.07	35	61.00	60.60	6	24,358	0.02%
2021/12/07	27	58.91	112	58.63	59.30	-85	24,014	-0.35%	大賣/
2021/12/06	82	57.99	47	58.88	57.50	35	23,920	0.15%
2021/12/03	5	55.84	23	56.27	56.20	-18	23,755	-0.08%
2021/12/02	23	56.50	17	56.24	56.40	6	23,998	0.03%
2021/12/01	2	54.45	8	54.58	55.00	-6	23,914	-0.03%
2021/11/30	6	53.52	13	53.73	53.90	-7	24,170	-0.03%
2021/11/29	9	52.34	8	52.80	52.50	1	24,393	0.00%
2021/11/26	10.1	52.26	0	0.00	52.00	10.1	24,668	0.04%
2021/11/25	0	0.00	2	54.30	54.20	-2	24,831	-0.01%
2021/11/24	3	54.83	27	54.32	55.00	-24	25,196	-0.10%
2021/11/23	3	53.10	8	53.06	52.90	-5	25,350	-0.02%
2021/11/22	6	53.40	11	53.81	53.30	-5	25,787	-0.02%
2021/11/19	9	52.91	0	0.00	52.30	9	26,379	0.03%
2021/11/18	3	53.20	7	53.47	53.50	-4	27,876	-0.01%
2021/11/17	13.1	53.33	0	0.00	53.10	13.1	27,980	0.05%
2021/11/16	4.1	54.82	1	54.90	54.80	3.1	28,225	0.01%
2021/11/15	6.1	54.13	24	53.83	54.20	-17.9	28,822	-0.06%
2021/11/12	3	55.07	3	55.63	54.70	0	29,155	0.00%
2021/11/11	10	55.19	23	54.73	54.60	-13	29,109	-0.04%
2021/11/10	6	57.02	10	57.13	56.80	-4	29,053	-0.01%
2021/11/09	21	57.12	33	56.71	56.50	-12	29,003	-0.04%
2021/11/08	2	54.45	4	54.35	55.20	-2	28,746	-0.01%
2021/11/05	3	53.27	12	52.76	53.60	-9	28,800	-0.03%
2021/11/04	22	53.96	26	54.40	53.10	-4	28,843	-0.01%
2021/11/03	34.1	54.41	24	54.64	53.90	10.1	28,869	0.03%
2021/11/02	7	52.89	3	53.03	52.70	4	28,987	0.01%
2021/11/01	3	52.37	10	52.61	52.10	-7	28,983	-0.02%
2021/10/29	2	52.60	5.7	52.50	52.60	-3.7	28,909	-0.01%
2021/10/28	13	51.58	5	52.02	51.30	8	28,915	0.03%
2021/10/27	3.7	51.76	45	51.76	51.70	-41.4	29,021	-0.14%
2021/10/26	8.1	52.58	15	52.07	53.20	-6.9	29,449	-0.02%
2021/10/25	27	52.25	16	51.88	53.20	11	29,733	0.04%
2021/10/22	22	53.16	25.5	53.05	52.00	-3.5	29,803	-0.01%
2021/10/21	25	56.80	15	56.43	55.80	10	29,602	0.03%
2021/10/20	12	56.47	3	56.63	56.00	9	29,630	0.03%
2021/10/19	14	56.59	20	56.95	56.50	-6	29,940	-0.02%
2021/10/18	50.1	56.67	9	55.64	56.60	41.1	30,269	0.14%
2021/10/15	23	60.23	35	60.05	60.50	-12	30,171	-0.04%
2021/10/14	98.1	61.04	104	59.97	60.00	-5.9	30,170	-0.02%	大賣/
2021/10/13	206	65.63	199	64.23	61.90	7	29,532	0.02%	大買/大賣/
2021/10/12	95.2	67.97	102	67.67	65.70	-6.8	30,230	-0.02%	大賣/
2021/10/08	275.5	72.39	226.1	72.41	72.90	49.5	30,745	0.16%	大買/大賣/
2021/10/07	41	69.37	147	71.20	72.10	-106	29,252	-0.36%	大賣/鉅額交易
2021/10/06	130	66.05	62.1	66.46	65.60	67.9	29,263	0.23%	大買/
2021/10/05	73	63.78	64	64.27	66.00	9	29,145	0.03%
2021/10/04	95	64.43	91.5	64.48	65.90	3.5	28,809	0.01%
2021/10/01	83.5	65.15	141.1	67.61	62.90	-57.6	28,252	-0.20%	大賣/
2021/09/30	18.1	65.90	106	65.06	68.60	-87.9	27,943	-0.31%	大賣/
2021/09/29	28	63.46	29	63.67	62.40	-1	28,571	0.00%
2021/09/28	17.1	62.56	140	62.12	62.30	-122.9	29,643	-0.41%	大賣/鉅額交易
2021/09/27	66	65.08	46	65.25	63.90	20	31,156	0.06%
2021/09/24	63	65.08	90	65.49	65.00	-27	34,992	-0.08%
2021/09/23	2	64.00	9	64.09	64.00	-7	37,296	-0.02%
2021/09/22	21	61.75	13	62.49	62.00	8	39,665	0.02%
2021/09/17	0	0.00	0	63.90	63.50	0	42,413	0.00%
2021/09/16	270	63.78	126	63.52	63.50	144	44,810	0.32%	大買/大賣/鉅額交易
2021/09/15	100	63.75	25	63.90	63.90	75	47,675	0.16%
2021/09/14	57	64.09	81	65.28	63.60	-24	49,222	-0.05%
2021/09/13	70	64.61	27	65.06	63.90	43	52,959	0.08%
2021/09/10	19	61.98	102	61.97	62.90	-83	53,114	-0.16%	大賣/
2021/09/09	21	61.75	11	61.64	61.70	10	53,750	0.02%
2021/09/08	68	62.80	16	62.37	62.90	52	54,643	0.10%
2021/09/07	25	62.86	8	63.79	61.70	17	55,285	0.03%
2021/09/06	2	62.10	0	0.00	61.60	2	55,658	0.00%
2021/09/03	11	64.61	16.8	64.27	63.80	-5.8	56,174	-0.01%
2021/09/02	29	66.37	23	66.53	67.20	6	56,309	0.01%
2021/09/01	40	67.29	34	67.68	65.80	6	56,476	0.01%
2021/08/31	47	70.82	33	70.50	69.30	14	56,856	0.02%
2021/08/30	81	72.44	83	72.33	70.90	-2	57,079	0.00%
2021/08/27	9	71.57	11	71.05	70.20	-2	57,053	0.00%
2021/08/26	34	73.47	26	74.12	72.90	8	57,307	0.01%
2021/08/25	63.3	72.73	65	72.59	74.00	-1.7	58,239	0.00%
2021/08/24	129.5	73.59	130	73.35	72.80	-0.5	58,124	0.00%	大買/大賣/
2021/08/23	0	0.00	37	70.01	70.10	-37	57,448	-0.06%
2021/08/20	129	62.38	155	62.58	63.80	-26	58,353	-0.04%	大買/大賣/
2021/08/19	155.1	62.35	152	62.89	60.40	3.1	59,070	0.01%	大買/大賣/
2021/08/18	20	60.58	19	59.43	62.40	1	59,461	0.00%
2021/08/17	3	58.10	4	59.95	57.10	-1	60,462	0.00%
2021/08/16	17	59.53	4	59.78	58.80	13	61,044	0.02%
2021/08/13	38	62.36	33	62.30	61.20	5	61,556	0.01%
2021/08/12	6	62.50	4	62.05	62.60	2	62,214	0.00%
2021/08/11	10	61.72	13.3	61.52	61.20	-3.3	62,923	-0.01%
2021/08/10	11	62.86	1	64.10	62.30	10	62,981	0.02%
2021/08/09	58	63.41	35	63.58	63.00	23	63,482	0.04%
2021/08/06	45	66.47	56	65.95	64.20	-11	63,902	-0.02%
2021/08/05	34	63.14	32	63.73	63.10	2	63,763	0.00%
2021/08/04	0	0.00	2	64.10	64.00	-2	63,876	0.00%
2021/08/03	7	64.60	3	64.13	63.90	4	64,567	0.01%
2021/08/02	25	62.24	30	63.25	64.50	-5	65,142	-0.01%
2021/07/30	54.1	66.38	21	66.29	62.60	33.1	65,383	0.05%
2021/07/29	37	63.57	118.5	64.62	67.20	-81.5	65,268	-0.12%	大賣/
2021/07/28	94	62.69	58	62.73	62.30	36	65,495	0.05%
2021/07/27	43	64.22	32.2	63.96	62.00	10.8	65,896	0.02%
2021/07/26	24	65.53	10	65.25	64.10	14	67,139	0.02%
2021/07/23	109	65.80	147	66.70	67.00	-38	67,620	-0.06%	大買/大賣/
2021/07/22	16	64.26	29	64.02	64.90	-13	67,897	-0.02%
2021/07/21	88.1	66.53	41.2	66.31	65.00	46.9	68,700	0.07%
2021/07/20	53.3	68.12	38	67.86	67.90	15.3	69,019	0.02%
2021/07/19	14	71.03	13	71.15	70.60	1	69,684	0.00%
2021/07/16	195.1	73.12	158	73.08	71.00	37.1	70,256	0.05%	大買/大賣/
2021/07/15	95	71.41	171.6	71.90	73.90	-76.6	69,495	-0.11%	大賣/
2021/07/14	88	67.62	36	68.48	67.20	52	69,104	0.08%
2021/07/13	114	68.19	149.7	68.90	69.50	-35.7	68,429	-0.05%	大買/大賣/
2021/07/12	52.4	73.25	29	73.13	71.80	23.4	67,993	0.03%
2021/07/09	56.8	73.74	39	73.94	72.10	17.8	67,505	0.03%
2021/07/08	46	75.64	52	76.18	76.00	-6	67,084	-0.01%
2021/07/07	132.5	76.71	150	76.79	75.60	-17.6	66,212	-0.03%	大買/大賣/
2021/07/06	162.9	77.86	144	78.07	77.00	18.9	65,280	0.03%	大買/大賣/
2021/07/05	75.6	79.38	88	79.63	78.00	-12.4	64,163	-0.02%
2021/07/02	240.1	86.75	200	87.07	84.50	40.1	62,931	0.06%	大買/大賣/
2021/07/01	510.2	91.16	428	91.72	88.70	82.2	61,490	0.13%	大買/大賣/
2021/06/30	394	86.79	420.9	87.26	89.10	-26.9	57,706	-0.05%	大買/大賣/
2021/06/29	324.3	86.36	242	86.07	83.00	82.3	55,515	0.15%	大買/大賣/
2021/06/28	156.1	84.04	194	83.88	85.00	-37.9	53,345	-0.07%	大買/大賣/
2021/06/25	254.1	80.49	231	79.84	79.00	23.1	50,615	0.05%	大買/大賣/
2021/06/24	232.1	77.97	234.1	78.52	77.70	-2	48,291	0.00%	大買/大賣/
2021/06/23	239.6	76.17	201	75.86	74.50	38.6	45,419	0.08%	大買/大賣/
2021/06/22	254.8	81.29	205.5	81.80	82.70	49.3	43,824	0.11%	大買/大賣/
2021/06/21	22	75.54	35	75.60	75.60	-13	40,035	-0.03%
2021/06/18	15	65.98	73	68.15	68.80	-58	39,777	-0.15%
2021/06/17	22	61.07	76.2	61.68	62.60	-54.2	39,449	-0.14%
2021/06/16	145	60.46	133	60.81	58.60	12	38,616	0.03%	大買/大賣/
2021/06/15	53	60.66	47	60.69	61.20	6	37,964	0.02%
2021/06/11	80	58.58	77	58.62	58.30	3	37,224	0.01%
2021/06/09	49	55.35	21	55.41	55.10	28	36,302	0.08%
2021/06/08	39	59.03	30	58.32	57.20	9	35,860	0.03%
2021/06/07	122	56.42	121	56.54	57.20	1	35,212	0.00%	大買/大賣/
2021/06/04	71	59.50	95	60.07	59.00	-24	34,757	-0.07%
2021/06/03	48	62.39	54	62.03	61.30	-6	34,450	-0.02%
2021/06/02	166	63.12	174	63.19	61.60	-8	34,207	-0.02%	大買/大賣/
2021/06/01	68	59.56	63.2	59.37	61.00	4.8	32,922	0.01%
2021/05/31	119.1	60.33	85	61.08	59.80	34.1	32,520	0.10%	大買/
2021/05/28	111.2	59.34	106	60.21	60.40	5.2	31,635	0.02%	大買/大賣/
2021/05/27	90.2	59.29	91	59.22	58.30	-0.8	30,551	0.00%
2021/05/26	91	58.06	110	57.96	57.10	-19	29,473	-0.06%	大賣/
2021/05/25	120	57.66	127	57.05	57.50	-7	28,382	-0.02%	大買/大賣/
2021/05/24	28	54.44	292	55.79	55.90	-264	26,966	-0.98%	大賣/鉅額交易
2021/05/21	59	49.22	61	49.57	50.90	-2	26,332	-0.01%
2021/05/20	62.2	49.31	135	48.76	46.35	-72.8	25,730	-0.28%	大賣/
2021/05/19	102	50.48	22	50.63	51.10	80	24,989	0.32%	大買/
2021/05/18	45	46.44	23	46.62	47.65	22	24,375	0.09%
2021/05/17	44.5	43.49	38.5	44.65	43.35	6	24,091	0.02%
2021/05/14	21	48.91	23	49.14	47.45	-2	23,447	-0.01%
2021/05/13	32	53.20	11	52.78	52.70	21	22,766	0.09%
2021/05/12	28	59.30	8	60.85	58.50	20	22,337	0.09%
2021/05/11	114	65.27	106	65.39	65.00	8	22,097	0.04%	大買/大賣/
2021/05/10	47	67.06	44	66.91	67.80	3	21,344	0.01%
2021/05/07	38	63.38	51	62.53	64.80	-13	20,635	-0.06%
2021/05/06	29	63.41	55	62.75	62.90	-26	20,145	-0.13%
2021/05/05	81	63.29	78	63.12	61.90	3	19,705	0.02%
2021/05/04	130.5	67.31	167	65.80	63.20	-36.5	18,995	-0.19%	大買/大賣/
2021/05/03	253	73.34	183	73.21	70.20	70	18,251	0.38%	大買/大賣/
2021/04/29	51	66.69	87	66.66	70.20	-36	16,779	-0.21%
2021/04/28	93	68.46	71	68.86	68.00	22	16,142	0.14%
2021/04/27	97	70.98	79	70.85	69.00	18	15,420	0.12%
2021/04/26	47	65.85	57	65.09	67.90	-10	14,104	-0.07%
2021/04/23	66	63.56	77.2	63.55	61.80	-11.2	13,310	-0.08%
2021/04/22	70	65.63	62.1	65.14	63.70	7.9	12,385	0.06%
2021/04/21	16	60.23	59.1	61.63	61.90	-43.1	11,585	-0.37%
2021/04/20	57.2	56.11	332	55.11	56.30	-274.8	10,663	-2.58%	大賣/鉅額交易
2021/04/19	16	51.08	64	50.57	52.40	-48	9,741	-0.49%
2021/04/16	52	47.41	15.4	46.05	47.65	36.7	9,682	0.38%
2021/04/15	15	43.50	4	43.99	43.35	11	9,396	0.12%
2021/04/14	19	42.78	4	43.98	44.00	15	9,501	0.16%
2021/04/13	20	43.18	6	44.18	43.00	14	9,410	0.15%
2021/04/12	6	43.00	13	43.17	42.50	-7	9,563	-0.07%
2021/04/09	40	40.99	2	41.70	41.85	38	9,633	0.39%
2021/04/08	12	43.24	5	42.85	42.85	7	9,609	0.07%
2021/04/07	28	41.98	11	41.55	42.05	17	9,684	0.18%
2021/04/06	18	42.28	7	42.20	42.05	11	10,351	0.11%
2021/04/01	22	42.62	15	41.67	42.35	7	10,740	0.07%
2021/03/31	5	40.76	15	40.76	41.30	-10	10,602	-0.09%
2021/03/30	0	0.00	8	39.34	39.55	-8	10,389	-0.08%
2021/03/29	8	38.55	18	39.23	39.40	-10	10,483	-0.10%
2021/03/25	217	37.59	12	37.55	37.35	205	11,832	1.73%	大買/鉅額交易
2021/03/24	5	38.30	11	38.77	38.75	-6	12,308	-0.05%
2021/03/23	14	38.48	10	38.30	38.80	4	12,204	0.03%
2021/03/22	13	39.06	9	39.57	39.00	4	12,070	0.03%
2021/03/19	3	38.47	10	38.50	37.70	-7	11,858	-0.06%
2021/03/18	1	38.15	13	38.12	38.00	-12	11,738	-0.10%
2021/03/17	2	37.15	0	0.00	37.65	2	11,566	0.02%
2021/03/16	0	0.00	6.1	37.49	37.30	-6.1	11,595	-0.05%
2021/03/15	37	37.88	52	37.40	37.75	-15	11,624	-0.13%
2021/03/11	11	36.05	1	37.05	36.40	10	11,654	0.09%
2021/03/10	1	36.45	9	36.60	36.50	-8	11,607	-0.07%
2021/03/09	0	0.00	30	36.30	36.70	-30	11,573	-0.26%
2021/03/08	1	37.70	101	37.89	35.50	-100	11,480	-0.87%	大賣/
2021/03/05	3	35.92	7	35.92	36.00	-4	11,213	-0.04%
2021/03/04	14	35.26	6	35.60	35.85	8	11,110	0.07%
2021/03/03	1	34.45	15	34.23	34.70	-14	11,027	-0.13%
2021/03/02	12	33.84	15	33.70	33.60	-3	11,075	-0.03%
2021/02/25	0	0.00	5	35.00	35.00	-5	11,171	-0.04%
2021/02/23	6	35.25	8	35.84	35.10	-2	11,178	-0.02%
2021/02/22	100	35.39	7	35.38	35.15	93	11,115	0.84%
2021/02/19	28	34.97	2	34.75	35.15	26	11,105	0.23%
2021/02/18	14	35.35	23	35.46	35.25	-9	11,037	-0.08%
2021/02/17	1	32.85	0	0.00	33.15	1	10,811	0.01%
2021/02/05	2	31.95	2	32.50	32.50	0	10,788	0.00%
2021/02/04	1	32.15	0	0.00	32.45	1	10,781	0.01%
2021/02/03	2	33.00	0	0.00	32.55	2	10,813	0.02%
2021/02/02	0	0.00	1	32.95	33.00	-1	10,856	-0.01%
2021/01/29	5	31.80	2	31.40	31.25	3	10,869	0.03%
2021/01/28	0	0.00	6	32.50	32.40	-6	10,763	-0.06%
2021/01/27	2	33.13	1	33.10	33.05	1	10,715	0.01%
2021/01/26	1	34.00	9	33.91	33.60	-8	10,666	-0.08%
2021/01/25	0	0.00	7	34.38	34.30	-7	10,635	-0.07%
2021/01/22	2	33.60	0	0.00	34.35	2	10,595	0.02%
2021/01/21	2	34.18	16	33.96	33.50	-14	10,546	-0.13%
2021/01/20	3	34.38	4	33.69	33.50	-1	10,467	-0.01%
2021/01/19	2	34.85	2	35.10	35.25	0	10,383	0.00%
2021/01/18	5	33.95	13	33.94	34.70	-8	10,359	-0.08%
2021/01/15	20.1	35.15	1	34.90	34.95	19.1	10,260	0.19%
2021/01/14	3	36.77	5	36.99	36.70	-2	10,091	-0.02%
2021/01/13	1	36.20	1	36.00	36.00	0	9,885	0.00%
2021/01/12	33	35.92	4	36.65	35.55	29	9,816	0.30%
2021/01/11	10	37.73	27	37.81	37.40	-17	9,620	-0.18%
2021/01/08	36	35.51	38	35.50	35.80	-2	9,343	-0.02%
2021/01/07	6.1	34.88	4	35.21	34.80	2.1	9,238	0.02%
2021/01/06	18	35.68	3	35.80	35.75	15	9,102	0.16%
2021/01/05	11	37.59	58	37.53	37.15	-47	8,961	-0.53%
2021/01/04	7.2	36.76	24	36.94	36.70	-16.8	8,698	-0.19%
2020/12/31	19	36.90	20	36.68	36.90	-1	8,539	-0.01%
2020/12/30	8	36.64	6	36.46	36.95	2	8,477	0.02%
2020/12/29	60	38.58	80	37.20	36.90	-20	8,518	-0.23%
2020/12/28	21	37.15	13	36.80	37.15	8	7,947	0.10%
2020/12/25	12	34.86	7	35.04	35.00	5	7,362	0.07%
2020/12/24	3	34.42	2	34.75	34.20	1	7,220	0.01%
2020/12/23	33	34.02	9	34.21	34.65	24	7,166	0.33%
2020/12/22	110	35.64	29	35.05	34.35	81	6,956	1.16%	大買/
2020/12/21	42	35.53	74	35.78	36.65	-32	6,260	-0.51%
2020/12/18	13	33.83	62	33.95	34.00	-49	5,401	-0.91%
2020/12/17	1	32.50	1	32.45	32.50	0	4,813	0.00%
2020/12/16	1	32.15	8	32.28	32.20	-7	4,752	-0.15%
2020/12/15	16	31.82	3	32.52	31.60	13	4,656	0.28%
2020/12/14	5	31.00	0	0.00	32.00	5	4,428	0.11%
2020/12/11	0	0.00	1	30.70	30.95	-1	4,338	-0.02%
2020/12/10	1	31.00	12	31.67	31.10	-11	4,297	-0.26%
2020/12/09	4	31.90	1	31.70	31.70	3	4,213	0.07%
2020/12/08	12	32.42	6	32.40	31.55	6	4,110	0.15%
2020/12/07	0	0.00	2	31.15	31.30	-2	3,815	-0.05%
2020/12/04	1	31.30	7	31.20	31.40	-6	3,785	-0.16%
2020/12/02	0	0.00	1	31.05	30.90	-1	3,783	-0.03%
2020/12/01	3	30.80	5	30.75	30.95	-2	3,768	-0.05%
2020/11/26	1	31.45	6	31.40	31.55	-5	3,637	-0.14%
2020/11/25	6	31.02	4	31.15	31.05	2	3,586	0.06%
2020/11/23	2	30.20	4	30.24	30.30	-2	3,411	-0.06%
2020/11/19	1	30.00	3	30.18	30.00	-2	3,364	-0.06%
2020/11/18	0	0.00	5	30.03	30.05	-5	3,337	-0.15%
2020/11/16	0	0.00	14	29.67	29.35	-14	3,277	-0.43%
2020/11/13	9	29.25	0	0.00	29.50	9	3,272	0.28%
2020/11/11	0	0.00	0.1	29.60	29.75	-0.1	3,267	0.00%
2020/11/10	1	29.80	3	29.85	29.15	-2	3,240	-0.06%
2020/11/09	30	29.09	0	0.00	28.70	30	3,173	0.95%
2020/11/06	5.1	28.90	0	0.00	28.80	5.1	3,117	0.16%
2020/11/04	1	28.85	0	0.00	29.05	1	3,199	0.03%
2020/11/03	1	29.00	1	28.95	28.95	0	3,189	0.00%
2020/11/02	1	28.90	0	0.00	28.80	1	3,205	0.03%
2020/10/28	0	0.00	3	29.25	29.25	-3	3,157	-0.10%
2020/10/27	23	29.70	3	29.80	29.70	20	3,138	0.64%
2020/10/26	23	30.20	0	0.00	30.10	23	3,122	0.74%
2020/10/23	4	29.50	0	0.00	29.50	4	3,061	0.13%
2020/10/22	35	29.06	0	0.00	29.60	35	3,070	1.14%
2020/10/21	32	29.33	3	29.35	29.30	29	3,065	0.95%
2020/10/20	3	29.22	1	28.90	29.00	2	3,062	0.07%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	0	0.00	5	29.00	29.20	-5	3,014	-0.17%
2020/10/15	0	0.00	8	28.98	29.35	-8	2,959	-0.27%
2020/10/14	3	29.50	2	29.55	29.50	1	2,865	0.03%
2020/10/13	0	0.00	2	30.35	29.85	-2	2,778	-0.07%
2020/10/12	3	29.95	4	30.13	30.00	-1	2,713	-0.04%
2020/10/08	6	31.34	0	0.00	31.00	6	2,643	0.23%
2020/10/07	96	31.89	10	32.14	32.00	86	2,543	3.38%
2020/10/06	14	32.94	3	32.22	32.75	11	2,420	0.45%
2020/10/05	71	31.61	16	31.56	32.90	55	2,163	2.54%
2020/09/29	9	30.16	4	30.00	29.95	5	1,922	0.26%
2020/09/28	1	29.90	49	29.82	30.05	-48	1,914	-2.51%
2020/09/25	0	0.00	1	28.60	28.55	-1	1,851	-0.05%
2020/09/24	5	27.95	1	28.35	28.00	4	1,862	0.21%
2020/09/21	1	29.10	0	0.00	29.15	1	1,969	0.05%
2020/09/18	3	28.95	0	0.00	28.95	3	2,009	0.15%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/16	3	29.17	0	0.00	29.20	3	2,019	0.15%
2020/09/15	2	29.40	1	29.25	29.40	1	2,035	0.05%
2020/09/14	0	0.00	2	29.55	29.50	-2	2,082	-0.10%
2020/09/11	4	29.71	2	29.55	29.60	2	2,106	0.09%
2020/09/09	1	30.45	0	0.00	30.45	1	2,134	0.05%
2020/09/08	1	31.00	0	0.00	30.70	1	2,133	0.05%
2020/09/07	10	30.80	10	31.45	31.25	0	2,109	0.00%
2020/09/04	16	30.12	1	30.60	30.40	15	2,081	0.72%
2020/09/03	5.2	30.30	1	30.40	30.45	4.2	2,084	0.20%
2020/09/01	11	30.10	1	30.20	29.70	10	2,100	0.48%
2020/08/31	1	29.80	0	0.00	30.00	1	2,144	0.05%
2020/08/28	0	0.00	5	29.50	29.30	-5	2,145	-0.23%
2020/08/27	0	0.00	7	29.30	29.35	-7	2,166	-0.32%
2020/08/26	5	29.70	0	0.00	29.80	5	2,184	0.23%
2020/08/25	7	29.65	1	29.45	29.70	6	2,186	0.27%
2020/08/24	1	28.95	0	0.00	29.25	1	2,178	0.05%
2020/08/21	1	28.80	5	29.29	29.15	-4	2,189	-0.18%
2020/08/20	5	28.00	0	0.00	28.75	5	2,191	0.23%
2020/08/17	0	0.00	6	29.90	29.90	-6	2,194	-0.27%
2020/08/12	1	29.00	0	0.00	29.05	1	2,193	0.05%
2020/08/11	1	30.00	0	0.00	29.80	1	2,177	0.05%
2020/08/10	0	0.00	8	29.08	29.50	-8	2,128	-0.38%
2020/08/05	0	0.00	5	27.95	27.95	-5	2,107	-0.24%
2020/08/04	3	27.35	10	27.30	27.30	-7	2,124	-0.33%
2020/08/03	1	27.30	0	0.00	27.30	1	2,168	0.05%
2020/07/30	14	27.20	14	27.07	27.30	0	2,198	0.00%
2020/07/29	5	27.00	0	0.00	26.80	5	2,221	0.23%
2020/07/28	3	26.77	0	0.00	26.35	3	2,246	0.13%
2020/07/27	4	27.41	0	0.00	27.25	4	2,280	0.18%
2020/07/24	7	28.17	0	0.00	28.00	7	2,311	0.30%
2020/07/23	1	28.65	5	28.60	28.55	-4	2,319	-0.17%
2020/07/21	0	0.00	21	29.05	29.15	-21	2,358	-0.89%
2020/07/16	0	0.00	1	28.85	28.80	-1	2,534	-0.04%
2020/07/14	5	28.65	0	0.00	28.55	5	2,576	0.19%
2020/07/13	6	28.98	0	0.00	28.85	6	2,589	0.23%
2020/07/10	1	28.95	0	0.00	28.95	1	2,632	0.04%
2020/07/09	1	29.75	0	0.00	29.75	1	2,620	0.04%
2020/07/07	0	0.00	3	30.50	30.45	-3	2,586	-0.12%
2020/07/06	51	30.00	1	30.30	30.10	50	2,550	1.96%
2020/07/03	5	29.90	42	30.00	29.80	-37	2,557	-1.45%
2020/07/02	0	0.00	15.4	29.73	29.60	-15.4	2,557	-0.60%
2020/07/01	6	29.84	0	0.00	29.50	6	2,566	0.23%
2020/06/29	0	0.00	1	31.20	30.90	-1	2,444	-0.04%
2020/06/23	2	30.90	1	31.00	30.90	1	2,395	0.04%
2020/06/19	44	31.55	0	0.00	30.90	44	2,397	1.83%
2020/06/18	10	31.20	0	0.00	31.05	10	2,371	0.42%
2020/06/17	10	30.95	0	0.00	30.85	10	2,346	0.43%
2020/06/12	1	29.75	0	0.00	30.40	1	2,415	0.04%
2020/06/11	22	30.13	0	0.00	30.10	22	2,429	0.91%
2020/06/10	33	31.18	0	0.00	31.00	33	2,408	1.37%
2020/06/09	1	31.00	0	0.00	31.05	1	2,405	0.04%
2020/06/08	1	31.45	0	0.00	31.35	1	2,366	0.04%
2020/06/05	0	0.00	1	31.95	32.05	-1	2,369	-0.04%
2020/06/04	0	0.00	11	31.10	31.15	-11	2,331	-0.47%
2020/06/03	1	30.70	7	30.54	30.60	-6	2,321	-0.26%
2020/06/02	10	29.90	8	29.90	30.00	2	2,306	0.09%
2020/06/01	0	0.00	8	29.55	29.60	-8	2,295	-0.35%
2020/05/26	0	0.00	4	29.51	29.50	-4	2,320	-0.17%
2020/05/22	1	28.30	0	0.00	28.40	1	2,268	0.04%
2020/05/21	10	28.50	0	0.00	28.65	10	2,269	0.44%
2020/05/14	8	28.11	0	0.00	28.10	8	2,250	0.36%
2020/05/07	5	29.30	2	29.20	29.30	3	2,257	0.13%
2020/05/04	1	28.80	0	0.00	28.90	1	2,251	0.04%
2020/04/30	11	29.60	0	0.00	29.55	11	2,225	0.49%
2020/04/29	0	0.00	1	29.40	29.25	-1	2,190	-0.05%
2020/04/28	2	28.80	3	28.73	28.95	-1	2,141	-0.05%
2020/04/27	0	0.00	1	28.65	28.50	-1	2,132	-0.05%
2020/04/24	2	28.60	0	0.00	28.40	2	2,097	0.10%
2020/04/23	0	0.00	3	28.70	28.85	-3	2,079	-0.14%
2020/04/22	3	28.10	4	27.98	28.20	-1	2,037	-0.05%
2020/04/21	3	28.70	6	28.91	28.45	-3	2,010	-0.15%
2020/04/20	0	0.00	8	28.60	28.60	-8	1,892	-0.42%
2020/04/15	15	28.34	5	28.35	28.45	10	1,830	0.55%
2020/04/10	7	27.51	0	0.00	27.70	7	1,777	0.39%
2020/04/07	1	26.60	0	0.00	26.75	1	1,737	0.06%
2020/04/06	0	0.00	2	26.35	26.55	-2	1,716	-0.12%
2020/03/31	2	25.95	0	0.00	26.00	2	1,690	0.12%
2020/03/30	0	0.00	5	25.55	25.50	-5	1,674	-0.30%
2020/03/27	0	0.00	1	25.75	25.55	-1	1,672	-0.06%
2020/03/26	1	24.80	0	0.00	25.45	1	1,650	0.06%
2020/03/24	0	0.00	1	24.15	23.95	-1	1,621	-0.06%
2020/03/23	2	22.95	0	0.00	23.50	2	1,597	0.13%
2020/03/19	7	22.47	5	23.23	22.45	2	1,547	0.13%
2020/03/18	5	25.50	0	0.00	24.90	5	1,469	0.34%
2020/03/13	2	26.10	3	26.30	27.15	-1	1,373	-0.07%
2020/03/12	3	28.30	2	28.25	28.20	1	1,320	0.08%
2020/03/11	0	0.00	1	29.25	28.85	-1	1,294	-0.08%
2020/03/05	1	28.80	1	29.00	29.10	0	1,217	0.00%
2020/03/02	2	29.10	0	0.00	29.00	2	1,194	0.17%
2020/02/26	1	29.60	0	0.00	29.55	1	1,167	0.09%
2020/02/24	0	0.00	1	29.95	29.80	-1	1,160	-0.09%
2020/02/20	0	0.00	1	30.20	30.20	-1	1,171	-0.09%
2020/02/17	3	29.25	0	0.00	29.10	3	1,164	0.26%
2020/02/14	1	29.75	0	0.00	29.40	1	1,148	0.09%
2020/02/12	4	29.45	0	0.00	29.45	4	1,108	0.36%
2020/02/11	1	29.45	0	0.00	29.50	1	1,091	0.09%
2020/02/10	2	29.40	0	0.00	29.35	2	1,101	0.18%
2020/02/07	4	29.98	0	0.00	29.80	4	1,096	0.36%
2020/02/05	3	29.98	0	0.00	30.00	3	1,105	0.27%
2020/02/04	0	0.00	1	30.00	30.50	-1	1,091	-0.09%
2020/02/03	5	30.02	0	0.00	30.10	5	1,094	0.46%
2020/01/07	0	0.00	5	32.70	32.75	-5	1,302	-0.38%
2019/12/16	0	0.00	2	33.00	33.10	-2	1,773	-0.11%
2019/12/05	0.1	34.10	1	34.40	34.15	-0.9	1,851	-0.05%
2019/11/29	0	0.00	1	33.85	33.75	-1	1,994	-0.05%
2019/11/27	2	34.05	0	0.00	33.85	2	2,075	0.10%
2019/11/11	0	0.00	1	33.40	33.05	-1	2,315	-0.04%
2019/11/06	1	34.20	0	0.00	34.10	1	2,366	0.04%
2019/11/01	0	0.00	11	33.80	33.65	-11	2,380	-0.46%
2019/10/31	0	0.00	50	34.04	33.85	-50	2,417	-2.07%
2019/10/18	0	0.00	1	33.15	33.85	-1	3,136	-0.03%
2019/10/16	1	33.50	1	33.85	33.45	0	3,352	0.00%
2019/10/14	0	0.00	1	34.90	34.90	-1	3,297	-0.03%
2019/10/08	3	33.03	0	0.00	33.00	3	3,176	0.09%
2019/09/26	4	33.64	10	33.85	33.70	-6	3,103	-0.19%
2019/09/25	0	0.00	13	33.44	34.25	-13	3,088	-0.42%
2019/09/23	12	33.11	0	0.00	33.05	12	3,055	0.39%
2019/09/17	0	0.00	1	34.70	34.70	-1	2,967	-0.03%
2019/09/12	0	0.00	3	34.65	34.85	-3	2,978	-0.10%
2019/09/10	3	34.65	10	34.35	34.35	-7	2,947	-0.24%
2019/09/09	0	0.00	3	35.30	35.45	-3	2,913	-0.10%
2019/09/06	13	34.88	10	35.05	35.00	3	2,906	0.10%
2019/09/05	5	36.00	10	35.95	35.80	-5	2,863	-0.17%
2019/09/02	20	35.40	21	35.60	35.90	-1	2,702	-0.04%
2019/08/30	0	0.00	12	34.70	34.55	-12	2,639	-0.45%
2019/08/29	17	34.70	3	34.65	34.60	14	2,605	0.54%
2019/08/27	0	0.00	5	32.80	32.45	-5	2,511	-0.20%
2019/08/22	1	32.45	0	0.00	33.00	1	2,470	0.04%
2019/08/21	0	0.00	10	33.10	33.10	-10	2,449	-0.41%
2019/08/19	0	0.00	1	33.20	33.20	-1	2,389	-0.04%
2019/08/15	2	31.73	0	0.00	32.00	2	2,311	0.09%
2019/08/14	1	31.45	0	0.00	31.70	1	2,284	0.04%
2019/08/13	2	31.85	0	0.00	31.70	2	2,239	0.09%
2019/08/12	4	32.50	0	0.00	32.30	4	2,211	0.18%
2019/08/08	1	32.40	5	32.45	32.50	-4	2,186	-0.18%
2019/08/07	5	33.30	0	0.00	33.60	5	2,130	0.23%
2019/08/06	6	32.52	0	0.00	33.15	6	2,128	0.28%
2019/08/05	56	34.02	2	34.10	33.90	54	2,093	2.58%
2019/08/02	2	33.55	0	0.00	33.80	2	2,089	0.10%
2019/07/31	2	34.75	0	0.00	35.00	2	2,010	0.10%
2019/07/26	0	0.00	0	35.65	35.65	0	1,925	0.00%
2019/07/24	2	35.75	0	0.00	35.75	2	1,811	0.11%
2019/07/23	1	37.00	0	0.00	37.40	1	1,674	0.06%
2019/07/22	2	38.55	0	0.00	38.30	2	1,520	0.13%
2019/07/19	10	35.95	0	0.00	36.65	10	1,258	0.79%
2019/07/18	0	0.00	4	36.15	35.10	-4	1,151	-0.35%
2019/07/17	0	0.00	2	33.80	34.00	-2	995	-0.20%
2019/07/15	0	0.00	1	33.15	33.15	-1	973	-0.10%
2019/07/11	3	33.18	0	0.00	33.15	3	974	0.31%
2019/07/10	2	34.53	0	0.00	34.60	2	961	0.21%
2019/07/09	0	0.00	2	34.55	34.60	-2	931	-0.21%
2019/07/05	0	0.00	7	34.83	34.60	-7	911	-0.77%
2019/07/04	1	34.60	0	0.00	34.60	1	905	0.11%
2019/07/03	0	0.00	30	34.10	34.10	-30	896	-3.34%
2019/07/02	1	33.70	0	0.00	33.80	1	895	0.11%
2019/06/27	30	33.15	0	0.00	33.25	30	871	3.44%
2019/06/24	0	0.00	2	33.05	33.05	-2	852	-0.23%
2019/06/21	3	32.90	1	32.90	32.90	2	828	0.24%
2019/06/20	1	32.40	0	0.00	32.45	1	814	0.12%
2019/06/14	0	0.00	1	31.80	31.75	-1	835	-0.12%
2019/05/29	0	0.00	4	30.65	30.70	-4	895	-0.45%
2019/05/17	1	30.35	0	0.00	30.35	1	1,034	0.10%
2019/05/16	1	30.45	0	0.00	30.45	1	1,040	0.10%
2019/05/13	0	0.00	1	30.60	30.60	-1	1,122	-0.09%
2019/05/07	2	32.05	0	0.00	32.00	2	1,187	0.17%
2019/05/06	2	32.10	0	0.00	32.00	2	1,183	0.17%
2019/05/03	1	32.75	0	0.00	32.65	1	1,168	0.09%
2019/04/30	0	0.00	3	32.25	32.30	-3	1,140	-0.26%
2019/04/29	1	31.70	0	0.00	31.75	1	1,141	0.09%
2019/04/24	3	31.95	6	32.25	32.00	-3	1,127	-0.27%
2019/04/17	5	31.10	0	0.00	31.20	5	1,114	0.45%
2019/04/15	3	31.30	0	0.00	31.35	3	1,105	0.27%
2019/04/12	0	0.00	1	31.30	31.30	-1	1,105	-0.09%
2019/04/11	0	0.00	1	31.95	31.50	-1	1,103	-0.09%
2019/04/10	0	0.00	1	31.80	31.80	-1	1,096	-0.09%
2019/04/08	0	0.00	2	31.38	31.50	-2	1,100	-0.18%
2019/04/03	0	0.00	1	30.80	30.90	-1	1,086	-0.09%
2019/04/01	1	31.35	3	30.93	30.90	-2	1,096	-0.18%
2019/03/29	0	0.00	1	30.70	31.05	-1	1,083	-0.09%
2019/03/27	2	30.55	0	0.00	30.40	2	1,092	0.18%
2019/03/25	2	30.30	0	0.00	30.40	2	1,108	0.18%
2019/03/22	0	0.00	3	30.77	30.80	-3	1,116	-0.27%
2019/03/19	5	30.52	2	30.80	30.50	3	1,118	0.27%
2019/03/18	0	0.00	1	30.30	30.45	-1	1,115	-0.09%
2019/03/15	1	30.00	1	30.15	30.00	0	1,112	0.00%
2019/03/13	1	30.05	1.4	29.90	29.90	-0.4	1,129	-0.04%
2019/03/11	5	29.72	0	0.00	29.80	5	1,191	0.42%
2019/03/08	0	0.00	1	30.05	30.10	-1	1,211	-0.08%
2019/02/27	0	0.00	2	30.80	30.75	-2	1,318	-0.15%
2019/02/25	1	30.40	1	30.65	30.50	0	1,304	0.00%
2019/02/21	5	30.22	0	0.00	30.35	5	1,303	0.38%
2019/02/19	1	29.95	0	0.00	29.90	1	1,291	0.08%
2019/02/13	1	29.80	0	0.00	29.60	1	1,361	0.07%
2019/02/12	1	29.50	0	0.00	30.00	1	1,358	0.07%
2019/02/11	2	29.43	0	0.00	29.45	2	1,352	0.15%
2019/01/22	1	30.85	1	31.25	30.90	0	1,507	0.00%
2019/01/15	1	31.10	0	0.00	31.20	1	1,714	0.06%
2019/01/14	0	0.00	1	30.85	31.05	-1	1,761	-0.06%
2019/01/11	1	31.40	1	31.90	31.45	0	1,793	0.00%
2019/01/10	0	0.00	1	32.25	31.80	-1	1,825	-0.05%
2019/01/04	1	31.35	0	0.00	31.50	1	2,376	0.04%
2019/01/02	2	31.60	0	0.00	31.50	2	2,637	0.08%
2018/12/28	0	0.00	1	31.90	32.25	-1	2,672	-0.04%
2018/12/21	1	31.35	0	0.00	31.25	1	2,855	0.04%
2018/12/19	1	32.20	0	0.00	32.25	1	2,864	0.03%
2018/12/18	1	32.40	1	32.50	32.40	0	2,876	0.00%
2018/12/17	0	0.00	2	32.95	32.80	-2	2,886	-0.07%
2018/12/07	1	31.40	0	0.00	31.70	1	2,845	0.04%
2018/12/03	1	32.60	0	0.00	32.55	1	2,812	0.04%
2018/11/30	2	31.60	1	31.95	32.00	1	2,785	0.04%
2018/11/29	0	0.00	1	31.40	31.25	-1	2,754	-0.04%
2018/11/28	2	31.20	4	31.09	31.20	-2	2,746	-0.07%
2018/11/27	0	0.00	1	30.50	30.55	-1	2,727	-0.04%
2018/11/26	0	0.00	2	30.15	30.05	-2	2,729	-0.07%
2018/11/23	1	29.60	0	0.00	29.70	1	2,727	0.04%
2018/11/22	1	29.85	0	0.00	29.70	1	2,734	0.04%
2018/11/21	2	29.95	2	29.90	29.95	0	2,731	0.00%
2018/11/20	2	30.20	2	30.20	30.15	0	2,728	0.00%
2018/11/16	1	30.20	0	0.00	30.15	1	2,774	0.04%
2018/11/14	0	0.00	1	30.80	30.75	-1	2,736	-0.04%
2018/11/13	2	29.60	0	0.00	29.90	2	2,707	0.07%
2018/11/12	4	29.43	2	29.60	29.50	2	2,696	0.07%
2018/11/08	0	0.00	1	30.60	30.50	-1	2,760	-0.04%
2018/11/07	1	31.35	0	0.00	31.15	1	2,754	0.04%
2018/11/06	0	0.00	1	31.10	31.10	-1	2,768	-0.04%
2018/11/05	0	0.00	0	32.45	31.25	0	2,775	0.00%
2018/11/02	1	31.05	0	0.00	31.25	1	2,787	0.04%
2018/10/31	1	31.90	0	0.00	32.30	1	2,700	0.04%
2018/10/30	1	31.90	0	0.00	32.05	1	2,763	0.04%
2018/10/29	0	0.00	10	31.80	31.70	-10	2,740	-0.36%
2018/10/26	12	33.15	0	0.00	33.00	12	2,717	0.44%
2018/10/25	0	0.00	12	33.58	33.50	-12	2,714	-0.44%
2018/10/24	1	34.00	3	34.27	34.30	-2	2,694	-0.07%
2018/10/23	3	34.67	3	34.80	35.35	0	2,699	0.00%
2018/10/22	4	36.13	2	36.38	35.50	2	2,672	0.07%
2018/10/19	9	36.20	33	36.40	36.20	-24	2,646	-0.91%
2018/10/18	16	36.13	8	36.55	36.15	8	2,619	0.31%
2018/10/17	11	36.07	1	36.35	36.05	10	2,597	0.39%
2018/10/16	9	37.39	11	38.63	36.90	-2	2,524	-0.08%
2018/10/15	26	38.33	4	38.48	38.25	22	2,375	0.93%
2018/10/12	2	37.05	4	36.45	37.30	-2	2,132	-0.09%
2018/10/11	4	36.60	44	35.85	36.10	-40	2,034	-1.97%
2018/10/09	0	0.00	1	36.80	36.90	-1	1,900	-0.05%
2018/10/05	1	34.50	0	0.00	35.15	1	1,773	0.06%
2018/10/04	0	0.00	3	35.73	35.95	-3	1,759	-0.17%
2018/10/03	1	36.20	0	0.00	36.20	1	1,714	0.06%
2018/09/28	2	35.05	0	0.00	35.10	2	1,714	0.12%
2018/09/10	0	0.00	1	32.80	32.95	-1	1,617	-0.06%
2018/09/06	0	0.00	2	32.60	33.20	-2	1,611	-0.12%
2018/09/04	1	33.45	1	33.65	33.50	0	1,582	0.00%
2018/08/30	1	33.90	0	0.00	34.10	1	1,548	0.06%
2018/08/16	0	0.00	1	35.45	35.05	-1	1,415	-0.07%
2018/08/15	0	0.00	1	34.70	34.90	-1	1,377	-0.07%
2018/08/14	2	33.65	0	0.00	34.20	2	1,315	0.15%
2018/08/10	1	33.85	0	0.00	33.70	1	1,270	0.08%
2018/08/06	7	34.65	8	34.53	34.60	-1	1,196	-0.08%
2018/08/01	5	31.80	0	0.00	32.60	5	1,074	0.47%
2018/07/24	0	0.00	12	31.69	31.80	-12	983	-1.22%
2018/07/23	0	0.00	1	30.75	30.85	-1	968	-0.10%
2018/07/17	11	30.40	2	30.35	30.50	9	1,039	0.87%
2018/06/20	8	33.30	0	0.00	33.40	8	1,022	0.78%
2018/06/14	0	0.00	1	33.70	33.55	-1	1,052	-0.09%
2018/06/07	1	34.20	0	0.00	33.95	1	1,160	0.09%
2018/05/23	2	33.43	0	0.00	33.60	2	1,423	0.14%
2018/05/17	2	33.60	0	0.00	33.50	2	1,523	0.13%
2018/05/16	2	34.15	6	34.50	34.20	-4	1,508	-0.27%
2018/05/15	6	34.85	0	0.00	34.85	6	1,526	0.39%
2018/05/14	0	0.00	9	35.15	35.15	-9	1,596	-0.56%
2018/05/08	1	34.85	0	0.00	35.15	1	1,791	0.06%
2018/05/04	3	35.25	0	0.00	35.25	3	1,803	0.17%
2018/05/02	3	35.35	1	36.00	35.45	2	1,836	0.11%
2018/04/30	0	0.00	6	36.05	36.40	-6	1,834	-0.33%
2018/04/26	0	0.00	4	35.63	35.60	-4	1,829	-0.22%
2018/04/25	0	0.00	1	35.65	35.15	-1	1,814	-0.06%
2018/04/23	1	34.85	1	35.20	35.00	0	1,810	0.00%
2018/04/18	1	33.95	0	0.00	34.00	1	1,869	0.05%
2018/04/13	3	34.80	0	0.00	34.80	3	2,126	0.14%
2018/04/11	0	0.00	5	34.72	34.85	-5	2,187	-0.23%
2018/03/29	0	0.00	2	34.95	34.85	-2	2,307	-0.09%
2018/03/28	5	34.88	0	0.00	34.50	5	2,323	0.22%
2018/03/27	2	35.13	0	0.00	35.35	2	2,308	0.09%
2018/03/26	2	34.78	0	0.00	34.70	2	2,313	0.09%
2018/03/22	1	35.65	0	0.00	35.70	1	2,286	0.04%
2018/03/21	1	36.20	0	0.00	36.10	1	2,306	0.04%
2018/03/16	0	0.00	2	37.60	37.60	-2	2,329	-0.09%
2018/03/12	0	0.00	0.1	36.25	36.40	-0.1	2,414	0.00%
2018/03/08	0	0.00	0.7	36.40	36.40	-0.7	2,599	-0.03%
2018/03/06	0	0.00	3	37.60	37.30	-3	2,813	-0.11%
2018/02/27	3	37.60	0	0.00	37.30	3	2,758	0.11%
2018/02/26	0	0.00	50	37.66	37.70	-50	2,747	-1.82%
2018/02/22	50	37.01	0	0.00	37.35	50	2,684	1.86%
2018/02/21	0	0.00	2	35.63	36.30	-2	2,648	-0.08%
2018/02/08	2	34.63	0	0.00	34.55	2	2,571	0.08%
2018/02/07	2	34.98	0	0.00	34.60	2	2,574	0.08%
2018/02/06	2	35.85	0	0.00	34.65	2	2,558	0.08%
2018/02/05	2	36.98	0	0.00	37.10	2	2,494	0.08%
2018/02/02	0	0.00	3	38.10	37.90	-3	2,475	-0.12%
2018/02/01	0	0.00	50	39.20	38.50	-50	2,464	-2.03%
2018/01/29	0	0.00	2	37.75	37.75	-2	2,303	-0.09%
2018/01/24	0	0.00	1	38.00	38.00	-1	2,282	-0.04%
2018/01/22	3	36.95	0	0.00	36.85	3	2,288	0.13%
2018/01/10	10	38.55	2	38.70	38.50	8	2,240	0.36%
2018/01/09	0	0.00	3.4	37.91	38.00	-3.4	2,120	-0.16%
2018/01/05	0	0.00	1	37.65	37.80	-1	2,108	-0.05%
2018/01/04	0	0.00	2	37.15	37.15	-2	2,071	-0.10%
2018/01/03	0	0.00	5	36.95	37.00	-5	2,069	-0.24%
2018/01/02	0	0.00	1	37.30	37.30	-1	2,055	-0.05%