裕民 (2606)-元大-樹林券商分點個股進出

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
55.5
漲跌
▲1.5
漲幅
+2.78%
成交量
5,846張
產業
上市航運類股
1029人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/04/26	1	55.60	22.2	55.20	55.50	-21.2	6,702	-0.32%
2024/04/24	2.3	53.63	6	54.02	54.00	-3.7	6,739	-0.05%
2024/04/23	6	54.18	1	54.60	54.60	5	6,706	0.07%
2024/04/22	39	55.73	20	56.36	54.80	19	6,731	0.28%
2024/04/19	11	55.24	17	56.77	55.30	-6	6,561	-0.09%
2024/04/17	1	53.90	0	0.00	53.70	1	6,380	0.02%
2024/04/16	1	54.90	0	0.00	54.60	1	6,422	0.02%
2024/04/15	4	56.35	4.1	56.61	56.40	-0.1	6,546	0.00%
2024/04/12	18.1	55.69	10	55.52	55.90	8.1	6,550	0.12%
2024/04/11	1	54.90	2	55.05	54.60	-1	6,718	-0.01%
2024/04/10	9	54.52	1.1	54.56	54.20	7.9	7,046	0.11%
2024/04/09	1	54.60	5.4	54.67	54.40	-4.4	7,181	-0.06%
2024/04/08	0.1	52.50	0	0.00	52.70	0.1	7,259	0.00%
2024/04/03	0	0.00	5	52.76	52.50	-5	7,290	-0.07%
2024/04/02	0	0.00	2	53.20	52.90	-2	7,370	-0.03%
2024/03/29	1.1	52.61	0	0.00	53.00	1.1	7,746	0.01%
2024/03/28	3	54.10	3	53.80	53.80	0	8,018	0.00%
2024/03/27	1	54.00	30	53.80	53.90	-29	8,268	-0.35%
2024/03/26	1	53.00	0	0.00	53.10	1	8,697	0.01%
2024/03/25	0	0.00	0	54.70	54.30	0	8,908	0.00%
2024/03/22	0.2	53.80	0	0.00	54.30	0.2	9,212	0.00%
2024/03/21	5	54.30	1	54.30	54.20	4	9,782	0.04%
2024/03/20	0	0.00	3	55.27	55.00	-3	9,962	-0.03%
2024/03/19	0	0.00	5.6	55.60	56.00	-5.6	10,054	-0.06%
2024/03/18	1	52.50	0	0.00	53.90	1	10,106	0.01%
2024/03/15	31.2	52.30	1	52.40	52.50	30.2	10,195	0.30%
2024/03/14	2	54.05	0	0.00	53.80	2	10,348	0.02%
2024/03/13	1	54.70	2	54.30	54.20	-1	10,633	-0.01%
2024/03/12	3.1	55.46	0	0.00	55.50	3.1	10,958	0.03%
2024/03/11	1	55.80	2.4	55.81	56.40	-1.4	11,508	-0.01%
2024/03/07	2	53.70	0	0.00	53.40	2	14,347	0.01%
2024/03/06	0.5	54.32	2	54.25	54.40	-1.5	15,023	-0.01%
2024/03/05	1	55.10	3	55.13	55.00	-2	15,174	-0.01%
2024/03/04	0	0.00	16	54.31	55.70	-16	15,190	-0.11%
2024/03/01	2.3	54.72	1	54.70	54.60	1.2	15,774	0.01%
2024/02/29	7.1	55.51	30.2	55.71	55.60	-23.1	15,998	-0.14%
2024/02/27	0	0.00	0.1	53.40	53.60	-0.1	15,795	0.00%
2024/02/26	2	54.50	12.8	54.54	54.80	-10.8	15,766	-0.07%
2024/02/23	0	0.00	20.5	53.85	53.60	-20.5	15,632	-0.13%
2024/02/22	0	0.00	2.4	53.33	52.70	-2.4	15,529	-0.02%
2024/02/21	43	53.85	31.1	53.61	53.30	11.9	15,338	0.08%
2024/02/20	9	52.87	29.2	52.90	53.40	-20.2	15,142	-0.13%
2024/02/19	7	50.10	7	49.95	50.20	0	14,915	0.00%
2024/02/16	3.3	48.92	0	0.00	49.10	3.3	14,891	0.02%
2024/02/15	0	0.00	1	48.35	49.25	-1	14,956	-0.01%
2024/02/05	3	46.87	1	46.90	47.10	2	14,909	0.01%
2024/02/02	0.3	47.95	1	48.05	47.90	-0.8	14,928	-0.01%
2024/01/31	2.5	48.04	0	0.00	47.80	2.5	14,950	0.02%
2024/01/30	21	48.35	0	0.00	48.50	21	14,941	0.14%
2024/01/29	0.5	49.20	2	49.15	49.30	-1.5	14,969	-0.01%
2024/01/26	0	48.60	0	0.00	48.20	0	15,072	0.00%
2024/01/25	1.1	48.31	1	48.55	48.60	0.1	15,132	0.00%
2024/01/23	10	48.65	0	0.00	48.65	10	15,088	0.07%
2024/01/22	3.1	48.34	1	48.35	48.40	2.1	15,122	0.01%
2024/01/19	2	48.38	0	0.00	48.30	2	15,095	0.01%
2024/01/18	0.4	48.67	3	48.32	48.65	-2.6	15,094	-0.02%
2024/01/17	2.2	47.92	0	0.00	47.80	2.2	15,068	0.01%
2024/01/16	5.3	48.95	2	48.45	48.45	3.3	15,033	0.02%
2024/01/15	1	50.20	0	0.00	50.00	1	15,039	0.01%
2024/01/12	2	50.00	2	50.60	50.00	0	15,155	0.00%
2024/01/11	8.1	49.80	0	0.00	49.70	8.1	15,349	0.05%
2024/01/10	1	50.40	0	0.00	50.30	1	15,379	0.01%
2024/01/09	58.2	51.18	15	51.53	51.70	43.2	15,301	0.28%
2024/01/08	1.2	54.85	16	54.00	53.70	-14.8	15,130	-0.10%
2024/01/05	29.3	54.48	11.3	54.67	54.90	18	15,025	0.12%
2024/01/04	50.2	54.77	25.3	54.49	54.40	24.9	14,758	0.17%
2024/01/03	13	52.82	3	52.80	52.80	10	14,465	0.07%
2024/01/02	5	53.02	5	52.74	52.60	0	14,470	0.00%
2023/12/29	0	0.00	10	51.80	52.10	-10	14,338	-0.07%
2023/12/28	1.2	51.83	0	0.00	51.80	1.2	14,388	0.01%
2023/12/27	0	0.00	2	52.80	52.80	-2	14,386	-0.01%
2023/12/26	13	52.15	5	52.30	52.60	8	14,313	0.06%
2023/12/25	7.6	50.92	1	50.30	50.40	6.6	14,156	0.05%
2023/12/22	8.3	53.91	9.2	53.63	53.70	-0.9	14,014	-0.01%
2023/12/21	3	52.57	21	53.31	53.60	-18	13,779	-0.13%
2023/12/20	1	52.30	1.5	52.03	52.10	-0.5	13,365	0.00%
2023/12/19	12.5	52.63	9	51.84	51.60	3.5	13,198	0.03%
2023/12/18	18.3	52.72	15	52.94	53.00	3.3	13,098	0.02%
2023/12/15	3	51.80	0	0.00	51.60	3	12,775	0.02%
2023/12/14	7	52.01	0	0.00	51.70	7	12,793	0.05%
2023/12/13	2.3	53.43	2.5	53.04	52.70	-0.3	12,866	0.00%
2023/12/12	2	52.90	6.2	52.69	52.60	-4.2	13,404	-0.03%
2023/12/11	9.5	52.14	257	52.16	52.50	-247.6	13,526	-1.83%	大賣/鉅額交易
2023/12/08	32	53.42	27	53.22	53.20	5	13,354	0.04%
2023/12/07	6	53.30	19	53.49	53.10	-13	13,060	-0.10%
2023/12/06	35	55.07	53.2	54.93	54.70	-18.2	12,717	-0.14%
2023/12/05	266.5	58.25	204	57.98	57.00	62.4	12,129	0.51%	大買/大賣/
2023/12/04	58	54.56	146	56.27	56.90	-88	9,925	-0.89%	大賣/
2023/12/01	43	51.16	48.1	51.36	51.80	-5.1	9,065	-0.06%
2023/11/30	5	49.11	23	48.81	48.35	-18	8,376	-0.21%
2023/11/29	2	48.05	65.9	48.09	47.90	-63.9	8,206	-0.78%
2023/11/28	42.1	49.94	47.2	50.20	48.55	-5.1	8,083	-0.06%
2023/11/27	23.9	47.88	12	48.09	47.80	11.9	7,400	0.16%
2023/11/24	2.1	46.04	9.2	45.79	45.90	-7.1	7,117	-0.10%
2023/11/23	2	44.80	0	0.00	44.85	2	7,084	0.03%
2023/11/22	2.1	44.70	0	0.00	45.20	2.1	7,048	0.03%
2023/11/20	1.2	45.02	0	0.00	45.00	1.2	7,150	0.02%
2023/11/17	13	45.48	2	46.20	45.70	11	7,258	0.15%
2023/11/16	0	0.00	30	45.00	45.05	-30	7,488	-0.40%
2023/11/15	10	44.45	0	0.00	44.70	10	7,968	0.13%
2023/11/14	20.1	44.50	0	0.00	44.30	20.1	8,634	0.23%
2023/11/13	1	44.85	0	44.95	44.85	1	8,659	0.01%
2023/11/10	2.4	45.84	0	0.00	45.00	2.4	8,629	0.03%
2023/11/09	0.2	46.41	1	47.00	46.20	-0.8	8,576	-0.01%
2023/11/06	0	0.00	2	47.55	47.50	-2	8,756	-0.02%
2023/11/03	3	47.13	11.5	47.02	47.20	-8.5	8,722	-0.10%
2023/11/02	1	45.80	13	45.02	45.95	-12	8,607	-0.14%
2023/10/31	3	44.42	2	44.00	44.30	1	8,586	0.01%
2023/10/30	1	43.45	9	43.74	44.60	-8	8,603	-0.09%
2023/10/27	7.1	43.95	39	44.14	44.15	-31.9	8,584	-0.37%
2023/10/26	2	43.55	36	43.69	43.60	-34	8,624	-0.39%
2023/10/25	6	45.12	8	44.85	44.75	-2	8,709	-0.02%
2023/10/24	15.4	45.01	0	0.00	45.10	15.4	8,780	0.17%
2023/10/23	1.1	45.76	10	45.25	45.20	-8.9	8,736	-0.10%
2023/10/20	8.1	46.96	1.1	47.65	46.90	7	8,654	0.08%
2023/10/19	6.5	48.65	6.3	48.51	48.70	0.2	8,620	0.00%
2023/10/18	17.3	47.06	24	46.91	46.20	-6.8	8,414	-0.08%
2023/10/17	1	46.15	0	0.00	46.20	1	8,324	0.01%
2023/10/13	5	46.50	1	47.20	46.15	4	8,373	0.05%
2023/10/12	1	45.80	1	46.80	46.75	0	8,350	0.00%
2023/10/11	2	46.80	4	47.65	46.35	-2	8,339	-0.02%
2023/10/06	14.1	47.27	17	46.62	47.35	-2.9	8,251	-0.04%
2023/10/05	0.1	45.55	0	0.00	45.45	0.1	8,169	0.00%
2023/10/04	27	45.45	1	45.90	45.40	26	8,133	0.32%
2023/10/02	25	46.89	0	0.00	46.80	25	8,043	0.31%
2023/09/28	17.2	49.05	10	48.20	47.85	7.2	8,094	0.09%
2023/09/27	21	48.60	25.3	49.07	48.30	-4.3	8,137	-0.05%
2023/09/26	5	48.05	8	47.88	47.80	-3	8,036	-0.04%
2023/09/25	4	48.20	6	48.35	48.40	-2	8,079	-0.02%
2023/09/22	22.1	48.45	3.1	48.32	48.30	19	8,089	0.23%
2023/09/21	13.3	50.33	15	50.25	49.45	-1.7	8,031	-0.02%
2023/09/20	26	50.21	18.3	49.76	49.75	7.7	7,883	0.10%
2023/09/19	49	50.62	68.1	50.34	50.20	-19.1	7,605	-0.25%
2023/09/18	30	50.16	14	50.23	50.70	16	7,397	0.22%
2023/09/15	91.4	50.21	48.1	50.14	50.00	43.2	7,169	0.60%
2023/09/14	7	46.48	7.1	46.34	46.90	-0.1	6,451	0.00%
2023/09/13	18.4	44.03	1.1	44.07	44.65	17.3	6,258	0.28%
2023/09/12	1	44.65	2	44.65	44.65	-1	6,246	-0.02%
2023/09/11	2.1	44.83	0.4	45.15	44.70	1.8	6,246	0.03%
2023/09/08	22	46.12	13	46.40	45.75	9	6,222	0.14%
2023/09/07	2	45.28	0.2	45.10	45.05	1.8	6,162	0.03%
2023/09/06	3	45.83	1	45.75	45.65	2	6,172	0.03%
2023/09/05	15	46.99	9	46.69	46.45	6	6,160	0.10%
2023/09/04	0	0.00	6.3	46.51	46.65	-6.3	6,133	-0.10%
2023/09/01	3	44.87	0.2	45.00	44.90	2.9	6,076	0.05%
2023/08/30	20	46.40	21	45.76	46.00	-1	6,102	-0.02%
2023/08/29	1	45.10	2	45.45	45.50	-1	6,101	-0.02%
2023/08/28	1	44.50	0.2	44.80	44.80	0.9	6,111	0.01%
2023/08/25	6.1	45.91	12	45.59	45.10	-5.9	6,142	-0.10%
2023/08/24	3.2	46.04	1	45.90	45.75	2.2	6,107	0.04%
2023/08/23	12.2	47.33	14	46.71	46.65	-1.8	6,043	-0.03%
2023/08/22	30.1	45.73	42.3	46.47	47.40	-12.3	6,039	-0.20%
2023/08/21	51.3	47.01	15	46.83	46.30	36.3	5,782	0.63%
2023/08/18	80	48.06	74.4	48.73	49.05	5.7	5,297	0.11%
2023/08/17	1.3	43.35	10	44.33	44.60	-8.7	4,597	-0.19%
2023/08/16	0.2	42.60	0	0.00	42.10	0.2	4,482	0.00%
2023/08/15	0	0.00	1.2	42.51	42.60	-1.2	4,471	-0.03%
2023/08/14	29.2	42.21	4	42.10	42.00	25.2	4,461	0.56%
2023/08/11	2.3	44.12	1.1	44.19	44.30	1.2	4,362	0.03%
2023/08/10	2.1	44.04	2.5	43.85	43.75	-0.4	4,310	-0.01%
2023/08/09	3.3	42.85	0	0.00	42.80	3.3	4,249	0.08%
2023/08/08	0	0.00	1	43.50	43.55	-1	4,268	-0.02%
2023/08/07	2.5	42.94	0	0.00	43.15	2.5	4,308	0.06%
2023/08/04	1	43.75	1	43.90	43.90	0	4,372	0.00%
2023/08/01	0	0.00	2	43.18	43.45	-2	4,340	-0.05%
2023/07/31	14.5	43.25	5	43.15	42.50	9.5	4,403	0.22%
2023/07/28	12	44.48	7	45.05	44.05	5	4,374	0.11%
2023/07/27	7.2	43.07	7	42.94	43.20	0.2	4,271	0.00%
2023/07/26	12.1	41.25	1	41.50	41.25	11.1	4,253	0.26%
2023/07/25	0	41.35	0	0.00	41.25	0	4,314	0.00%
2023/07/24	64.2	41.38	1	41.15	40.85	63.2	4,345	1.46%
2023/07/21	12	43.05	0	0.00	42.80	12	4,336	0.28%
2023/07/20	1.1	43.40	1	43.30	43.50	0.1	4,351	0.00%
2023/07/18	1	43.00	5	43.18	43.00	-4	4,369	-0.09%
2023/07/17	37.1	43.06	2	43.28	43.40	35.1	4,338	0.81%
2023/07/14	16	43.75	53	43.96	43.80	-37	4,340	-0.85%
2023/07/13	13	42.67	0	0.00	42.70	13	4,333	0.30%
2023/07/12	27	42.72	1	42.70	42.95	26	4,357	0.60%
2023/07/11	12	43.50	0	0.00	43.45	12	4,331	0.28%
2023/07/10	74.2	44.07	30	43.60	43.50	44.2	4,397	1.01%
2023/07/07	13.1	45.32	7	45.15	45.00	6.1	4,376	0.14%
2023/07/06	73.1	46.09	4	45.30	45.30	69.1	4,363	1.58%
2023/07/05	5	49.44	5.5	49.70	49.75	-0.5	4,279	-0.01%
2023/07/04	11.5	49.15	12	49.28	49.30	-0.5	4,326	-0.01%
2023/07/03	6	48.66	3	48.63	48.50	3	4,524	0.07%
2023/06/30	2.1	48.05	2.1	47.43	47.30	0	4,536	0.00%
2023/06/29	1.1	46.77	0	0.00	47.20	1.1	4,500	0.02%
2023/06/28	22.1	47.40	4	47.40	47.35	18.1	4,520	0.40%
2023/06/26	20	48.50	1	48.90	48.45	19	4,580	0.41%
2023/06/21	25	48.21	0	0.00	48.10	25	4,574	0.55%
2023/06/19	2	48.60	0	0.00	48.60	2	4,688	0.04%
2023/06/16	0	0.00	2	49.60	49.45	-2	4,670	-0.04%
2023/06/15	13	49.64	1	49.55	49.45	12	4,672	0.26%
2023/06/14	0	0.00	2	49.75	49.70	-2	4,760	-0.04%
2023/06/13	1.2	48.97	0	0.00	48.85	1.2	4,833	0.02%
2023/06/12	3	48.98	0	0.00	49.05	3	5,046	0.06%
2023/06/09	1	49.80	1	49.30	49.30	0	5,098	0.00%
2023/06/08	1	49.35	4	50.30	49.60	-3	5,238	-0.06%
2023/06/07	10	49.35	0	0.00	49.30	10	5,326	0.19%
2023/06/06	1	49.35	0.1	49.60	49.45	0.9	5,344	0.02%
2023/06/05	1.1	48.72	0	0.00	48.70	1.1	5,525	0.02%
2023/06/02	0	0.00	1	48.25	48.20	-1	5,679	-0.02%
2023/06/01	2.1	47.86	7	47.85	47.95	-4.9	5,797	-0.08%
2023/05/31	15	48.54	0	0.00	48.40	15	5,966	0.25%
2023/05/30	1	49.25	0	0.00	49.05	1	6,381	0.02%
2023/05/29	4.1	49.85	3	50.03	49.75	1.1	6,771	0.02%
2023/05/26	33.2	49.51	0	0.00	49.05	33.2	7,480	0.44%
2023/05/25	2.2	51.12	0	0.00	50.80	2.2	7,598	0.03%
2023/05/24	5	51.98	0	0.00	52.20	5	7,601	0.07%
2023/05/23	2	53.20	0	0.00	53.00	2	7,571	0.03%
2023/05/22	0.1	53.80	0	0.00	53.70	0.1	7,579	0.00%
2023/05/17	1	53.20	18	53.60	53.60	-17	7,642	-0.22%
2023/05/16	0.2	53.45	1	53.50	53.40	-0.9	7,641	-0.01%
2023/05/15	1	53.10	0	0.00	53.00	1	7,677	0.01%
2023/05/12	1	54.10	0	0.00	54.30	1	7,672	0.01%
2023/05/11	1	55.60	0	0.00	55.10	1	7,674	0.01%
2023/05/10	1	54.40	5.1	54.23	55.10	-4.1	7,665	-0.05%
2023/05/09	0	0.00	1	52.90	52.50	-1	7,599	-0.01%
2023/05/08	0.1	52.70	16	52.65	52.60	-15.9	7,622	-0.21%
2023/05/05	6.1	51.74	0	0.00	51.90	6.1	7,623	0.08%
2023/05/04	14.1	52.75	13	53.53	53.30	1.1	7,607	0.01%
2023/05/03	1	53.20	1	53.70	53.30	0	7,646	0.00%
2023/05/02	3	53.33	3	53.90	54.00	0	7,645	0.00%
2023/04/28	2	54.05	3.2	53.75	54.40	-1.2	7,622	-0.02%
2023/04/27	0.1	51.80	0	0.00	51.90	0.1	7,602	0.00%
2023/04/26	41.1	51.99	0	0.00	51.90	41.1	7,601	0.54%
2023/04/25	14	54.24	0	0.00	53.70	14	7,582	0.18%
2023/04/24	0	0.00	2	55.40	55.10	-2	7,623	-0.03%
2023/04/21	37	55.26	4	55.35	54.70	33	7,611	0.43%
2023/04/20	3	56.40	1	56.20	55.90	2	7,580	0.03%
2023/04/19	3	56.10	0	0.00	56.10	3	7,634	0.04%
2023/04/18	7.1	57.07	1	56.80	56.70	6.1	7,626	0.08%
2023/04/17	2	58.05	3	58.40	58.50	-1	7,628	-0.01%
2023/04/14	1	56.70	4	57.70	57.70	-3	7,704	-0.04%
2023/04/13	4	56.78	9	57.10	57.10	-5	7,729	-0.07%
2023/04/12	1	57.10	2	56.90	56.80	-1	7,661	-0.01%
2023/04/11	2	57.25	4	57.00	57.00	-2	7,674	-0.03%
2023/04/10	6	57.85	6	57.00	57.00	0	7,711	0.00%
2023/04/07	5.1	57.22	53.3	57.77	57.60	-48.3	7,673	-0.63%
2023/04/06	17.2	57.03	10.1	57.87	55.80	7.1	7,597	0.09%
2023/03/31	12.4	56.00	58	55.89	55.80	-45.6	7,472	-0.61%
2023/03/30	5	54.50	17	54.38	54.50	-12	7,899	-0.15%
2023/03/29	22	53.52	5	54.50	53.80	17	8,193	0.21%
2023/03/28	14.1	54.19	0	0.00	54.50	14.1	8,489	0.17%
2023/03/27	31	54.66	42	55.06	54.60	-11	8,860	-0.12%
2023/03/24	33	54.04	8	53.99	54.10	25	9,209	0.27%
2023/03/23	28.3	54.07	4	54.43	53.80	24.3	9,429	0.26%
2023/03/22	6	56.77	6	56.32	56.20	0	9,505	0.00%
2023/03/21	4	56.70	4	56.00	56.80	0	9,597	0.00%
2023/03/20	7.1	56.25	12	55.97	55.80	-4.9	9,645	-0.05%
2023/03/17	15.1	56.10	0	0.00	56.20	15.1	9,697	0.16%
2023/03/16	9.1	57.61	4	58.30	57.10	5.1	9,642	0.05%
2023/03/15	2.1	58.33	0.1	58.90	58.00	2	9,624	0.02%
2023/03/14	3.1	56.79	2.1	56.83	57.10	1	9,519	0.01%
2023/03/13	23.2	56.90	16	57.82	57.30	7.2	9,596	0.08%
2023/03/10	14.4	58.89	9	59.21	58.40	5.4	9,541	0.06%
2023/03/09	5.2	59.74	8.1	59.69	59.60	-2.9	9,609	-0.03%
2023/03/08	19.2	59.93	14.1	60.23	59.50	5.1	9,632	0.05%
2023/03/07	7.2	61.25	18	61.26	61.60	-10.8	9,517	-0.11%
2023/03/06	7	60.03	20	60.47	60.90	-13	9,491	-0.14%
2023/03/03	15.1	60.50	8	60.54	60.40	7	9,645	0.07%
2023/03/02	20	59.96	13.1	60.46	60.30	6.9	9,587	0.07%
2023/03/01	52.1	58.19	7	59.99	57.40	45.1	9,184	0.49%
2023/02/24	16	60.75	18	61.12	61.00	-2	8,786	-0.02%
2023/02/23	10	54.96	171.1	55.75	56.60	-161.1	8,081	-1.99%	大賣/鉅額交易
2023/02/22	12	51.67	8	51.69	51.50	4	7,877	0.05%
2023/02/21	0.1	51.00	2	50.50	50.90	-1.9	7,899	-0.02%
2023/02/20	0	0.00	8	50.00	49.75	-8	8,173	-0.10%
2023/02/17	12	50.05	3	51.30	49.80	9	8,339	0.11%
2023/02/16	2	51.40	0	0.00	51.40	2	8,437	0.02%
2023/02/15	0	0.00	4	51.75	51.90	-4	8,556	-0.05%
2023/02/14	3	51.00	1	51.10	51.40	2	8,584	0.02%
2023/02/13	14	51.31	6	51.38	50.90	8	8,617	0.09%
2023/02/10	0	0.00	1	52.00	51.80	-1	8,658	-0.01%
2023/02/09	0	0.00	1	52.00	51.70	-1	8,711	-0.01%
2023/02/08	3	51.10	28	51.63	51.90	-25	8,841	-0.28%
2023/02/07	1	50.80	15	51.02	51.20	-14	8,809	-0.16%
2023/02/03	2	50.55	0	0.00	50.30	2	8,854	0.02%
2023/02/02	1	50.50	4	50.90	50.90	-3	8,866	-0.03%
2023/02/01	7	50.37	6	50.48	50.90	1	8,801	0.01%
2023/01/30	13	49.85	5	50.14	50.80	8	8,702	0.09%
2023/01/16	1	49.00	3	48.70	49.00	-2	8,737	-0.02%
2023/01/13	4	49.21	3	49.58	49.80	1	8,691	0.01%
2023/01/12	1	48.65	6	48.75	49.05	-5	8,699	-0.06%
2023/01/11	0	0.00	5	47.97	47.75	-5	8,642	-0.06%
2023/01/10	4	47.70	0	0.00	47.20	4	8,655	0.05%
2023/01/06	3	46.30	3	46.35	46.30	0	8,728	0.00%
2023/01/05	2	46.40	2	46.65	46.80	0	8,777	0.00%
2023/01/03	3	47.38	1	47.75	47.50	2	8,787	0.02%
2022/12/30	8	49.01	8	48.76	48.60	0	8,789	0.00%
2022/12/29	7	48.46	6	48.68	48.70	1	8,907	0.01%
2022/12/28	0	0.00	8	48.54	48.80	-8	8,912	-0.09%
2022/12/27	15	49.14	8	48.89	48.95	7	8,924	0.08%
2022/12/26	1	49.35	12	48.65	49.00	-11	8,949	-0.12%
2022/12/23	9	50.40	1	50.60	50.10	8	8,926	0.09%
2022/12/22	12	50.52	15.1	50.54	51.90	-3.1	8,837	-0.04%
2022/12/21	9.1	49.15	4	48.80	49.45	5.1	8,400	0.06%
2022/12/20	21	48.57	21	48.74	48.20	0	8,143	0.00%
2022/12/19	17	49.24	18	47.81	47.60	-1	7,937	-0.01%
2022/12/16	26	50.72	13	50.85	49.85	13	7,667	0.17%
2022/12/15	16	50.15	15.1	49.32	50.50	0.9	7,438	0.01%
2022/12/14	16	46.83	14	47.00	48.20	2	7,511	0.03%
2022/12/13	1.2	47.95	7	47.31	47.95	-5.8	7,307	-0.08%
2022/12/12	1	47.40	0	0.00	47.35	1	7,263	0.01%
2022/12/09	6	46.55	49	46.99	47.25	-43	7,285	-0.59%
2022/12/07	5	45.54	3	46.17	45.30	2	7,742	0.03%
2022/12/06	2	45.40	26	45.45	45.00	-24	7,662	-0.31%
2022/12/05	50	46.23	15.5	46.45	46.25	34.5	7,609	0.45%
2022/12/02	21	47.09	3	47.42	46.75	18	7,478	0.24%
2022/12/01	17	48.00	23	48.19	48.05	-6	7,426	-0.08%
2022/11/30	3	46.55	5.2	46.71	46.50	-2.2	7,236	-0.03%
2022/11/29	19.2	46.35	19	45.77	46.55	0.2	7,190	0.00%
2022/11/28	7	46.11	11	44.64	45.35	-4	7,152	-0.06%
2022/11/25	26	45.83	100.1	46.22	46.50	-74.1	7,025	-1.05%
2022/11/24	57.3	44.40	78	44.47	44.50	-20.7	6,835	-0.30%
2022/11/23	9	43.31	42	43.68	43.30	-33	6,689	-0.49%
2022/11/22	8	41.88	51	42.27	42.35	-43	6,665	-0.65%
2022/11/21	0	0.00	50.1	41.51	41.70	-50.1	6,653	-0.75%
2022/11/18	4	42.71	5	42.95	42.85	-1	6,686	-0.01%
2022/11/17	2	43.45	2	43.55	43.45	0	6,635	0.00%
2022/11/16	23.1	43.36	37.5	43.31	43.15	-14.4	6,589	-0.22%
2022/11/15	15.2	42.10	70.5	42.09	42.30	-55.3	6,364	-0.87%
2022/11/14	11	40.83	13.1	40.66	41.20	-2.1	6,236	-0.03%
2022/11/11	11	39.83	15	39.85	39.60	-4	6,182	-0.06%
2022/11/10	0	0.00	1	38.60	38.50	-1	6,125	-0.02%
2022/11/09	0.3	38.15	0	0.00	38.25	0.3	6,142	0.00%
2022/11/08	1	38.15	3	38.23	38.20	-2	6,163	-0.03%
2022/11/07	3	37.50	1.1	37.77	37.80	1.9	6,117	0.03%
2022/11/04	8.1	36.94	12	36.53	36.65	-3.9	6,074	-0.06%
2022/11/03	1	34.85	0	0.00	35.30	1	5,931	0.02%
2022/11/02	10	35.54	9	35.20	35.25	1	5,945	0.02%
2022/10/25	0	0.00	1	36.10	36.10	-1	5,980	-0.02%
2022/10/24	14	36.42	14	36.74	36.50	0	6,043	0.00%
2022/10/21	0.3	34.90	0	0.00	34.75	0.3	5,970	0.00%
2022/10/19	1	35.50	1	35.90	35.30	0	5,981	0.00%
2022/10/18	6	35.48	5	35.65	35.40	1	6,013	0.02%
2022/10/17	1	34.85	151	34.55	35.35	-150	6,185	-2.43%	大賣/鉅額交易
2022/10/14	1	36.50	1	36.30	36.15	0	6,661	0.00%
2022/10/13	12	35.94	19	35.64	35.45	-7	6,761	-0.10%
2022/10/12	25	36.49	18	36.51	36.90	7	6,911	0.10%
2022/10/07	0.4	39.90	0	0.00	39.65	0.4	6,896	0.01%
2022/10/06	20	40.35	15	40.14	40.10	5	6,862	0.07%
2022/10/05	1	39.40	3	39.45	39.10	-2	6,785	-0.03%
2022/10/04	13	38.31	11	38.51	38.75	2	6,795	0.03%
2022/09/30	8	35.63	9	36.26	36.50	-1	6,774	-0.01%
2022/09/29	63	36.72	3	37.05	36.80	60	6,750	0.89%
2022/09/28	1	37.05	2	37.20	36.65	-1	6,741	-0.01%
2022/09/27	7	38.86	2	39.13	39.10	5	6,714	0.07%
2022/09/26	37.3	38.81	2	38.90	38.45	35.3	6,742	0.52%
2022/09/23	5	41.26	4.7	41.23	41.10	0.4	6,693	0.01%
2022/09/22	18	40.80	10	40.76	40.45	8	6,612	0.12%
2022/09/21	55	41.30	64	41.10	41.10	-9	6,460	-0.14%
2022/09/19	31	39.37	80	39.21	39.00	-49	6,355	-0.77%
2022/09/16	0	0.00	2	40.90	41.05	-2	6,414	-0.03%
2022/09/15	58	40.93	31	40.80	40.55	27	6,587	0.41%
2022/09/14	7	39.91	22	39.68	39.85	-15	6,586	-0.23%
2022/09/13	0	0.00	3	38.10	38.00	-3	6,587	-0.05%
2022/09/12	28.3	37.70	11	38.03	37.90	17.3	6,890	0.25%
2022/09/08	22	36.71	0	0.00	37.00	22	7,074	0.31%
2022/09/07	7	36.01	30	36.25	37.20	-23	7,174	-0.32%
2022/09/06	1	36.65	1	36.65	36.85	0	7,214	0.00%
2022/09/05	32	37.47	0	0.00	36.70	32	7,274	0.44%
2022/09/02	80	37.77	1	37.00	37.00	79	7,312	1.08%
2022/08/31	53	37.50	0	0.00	38.15	53	7,394	0.72%
2022/08/29	82	38.35	70.1	38.36	38.40	11.9	7,400	0.16%
2022/08/26	1	40.05	6	40.05	40.20	-5	7,488	-0.07%
2022/08/25	49	40.24	40	40.30	39.95	9	7,530	0.12%
2022/08/23	12	40.20	5	40.15	40.10	7	7,950	0.09%
2022/08/22	18	40.55	0	0.00	40.55	18	8,132	0.22%
2022/08/19	2	42.10	0	0.00	41.95	2	8,296	0.02%
2022/08/18	2.6	42.70	4	42.68	42.85	-1.4	8,556	-0.02%
2022/08/17	3	42.47	3	42.62	42.40	0	8,576	0.00%
2022/08/16	3	41.65	3	41.55	41.50	0	8,654	0.00%
2022/08/15	1	42.35	1	42.25	42.30	0	8,896	0.00%
2022/08/10	0	0.00	2	41.80	41.50	-2	9,250	-0.02%
2022/08/09	2	41.40	4	41.40	41.30	-2	9,411	-0.02%
2022/08/08	3	40.78	1	41.05	40.90	2	9,665	0.02%
2022/08/05	5	40.95	5	41.15	41.10	0	9,791	0.00%
2022/08/04	10	40.37	10	40.23	40.45	0	10,049	0.00%
2022/08/03	9	41.05	1	40.85	40.85	8	10,233	0.08%
2022/08/02	3	41.25	2	41.33	41.30	1	10,482	0.01%
2022/08/01	3	42.35	2	42.38	42.60	1	10,768	0.01%
2022/07/29	31	42.15	18	41.96	41.90	13	11,141	0.12%
2022/07/28	23	42.27	3	42.42	42.45	20	11,248	0.18%
2022/07/27	2	42.18	2	42.65	42.70	0	11,486	0.00%
2022/07/25	11	41.95	0	0.00	42.10	11	11,855	0.09%
2022/07/22	24	42.84	8.5	42.95	42.85	15.5	12,103	0.13%
2022/07/21	49	44.02	44.1	42.69	43.30	4.9	12,295	0.04%
2022/07/20	3	42.13	4.6	41.58	41.45	-1.6	12,072	-0.01%
2022/07/19	11	41.59	12	41.31	41.50	-1	12,205	-0.01%
2022/07/15	1	38.95	0	0.00	38.75	1	13,161	0.01%
2022/07/14	4	39.68	3	39.70	39.80	1	14,468	0.01%
2022/07/13	6	39.17	7	39.14	38.70	-1	14,784	-0.01%
2022/07/12	31	38.51	0	0.00	38.15	31	14,888	0.21%
2022/07/11	0	0.00	2	40.50	40.40	-2	15,204	-0.01%
2022/07/08	5	40.53	2	40.70	40.60	3	15,246	0.02%
2022/07/07	6	38.78	7	39.09	39.45	-1	15,220	-0.01%
2022/07/06	0	0.00	1	39.20	39.05	-1	15,215	-0.01%
2022/07/05	6	40.03	5	39.64	40.35	1	15,211	0.01%
2022/07/04	0	0.00	4	39.15	39.55	-4	15,179	-0.03%
2022/07/01	22	39.70	2	39.70	38.90	20	15,157	0.13%
2022/06/30	25.1	41.01	1	41.05	41.05	24.1	15,084	0.16%
2022/06/29	26	42.30	2	42.48	42.30	24	15,036	0.16%
2022/06/28	3	43.03	1	43.00	43.50	2	14,977	0.01%
2022/06/27	5	43.70	47	43.69	43.65	-42	14,966	-0.28%
2022/06/24	3	45.23	4	45.59	44.45	-1	14,805	-0.01%
2022/06/23	46	44.58	11	45.17	43.85	35	14,697	0.24%
2022/06/22	87	46.47	19	46.77	45.50	68	14,558	0.47%
2022/06/21	55.1	48.14	10	48.58	47.95	45.1	14,233	0.32%
2022/06/20	38	49.28	26	49.26	48.00	12	13,989	0.09%
2022/06/17	42	51.55	15	51.73	51.80	27	13,700	0.20%
2022/06/16	34	53.34	9	54.67	52.40	25	13,487	0.19%
2022/06/15	27	54.94	9.5	54.79	54.60	17.5	13,433	0.13%
2022/06/14	6	55.80	7	55.74	55.60	-1	13,477	-0.01%
2022/06/13	2.3	56.44	1	56.40	56.50	1.3	13,726	0.01%
2022/06/10	14.2	57.39	6	57.48	57.20	8.2	14,145	0.06%
2022/06/09	3	57.50	2	57.90	58.20	1	14,520	0.01%
2022/06/08	11	58.14	1	58.30	58.30	10	14,847	0.07%
2022/06/07	10	58.01	11	58.02	57.80	-1	15,624	-0.01%
2022/06/06	15	59.07	24	58.76	58.50	-9	15,684	-0.06%
2022/06/02	11	59.31	0	0.00	59.30	11	15,670	0.07%
2022/06/01	11	59.30	10	59.45	59.50	1	15,733	0.01%
2022/05/31	34.4	60.24	14	59.35	59.00	20.4	15,703	0.13%
2022/05/30	17	61.84	3	61.83	61.50	14	15,495	0.09%
2022/05/27	16	61.33	19	61.94	62.80	-3	15,313	-0.02%
2022/05/26	5	62.72	3	61.73	61.20	2	15,150	0.01%
2022/05/25	8	61.19	9	61.28	61.50	-1	15,064	-0.01%
2022/05/24	21	61.68	20	61.86	61.10	1	15,143	0.01%
2022/05/23	8	61.80	9.2	61.97	61.30	-1.2	15,342	-0.01%
2022/05/20	9	59.54	13	59.45	59.00	-4	15,223	-0.03%
2022/05/19	2.2	57.12	3	57.17	57.50	-0.8	15,237	-0.01%
2022/05/18	17	59.64	15	59.66	59.20	2	15,152	0.01%
2022/05/17	9.1	59.90	2.8	59.77	59.40	6.4	15,086	0.04%
2022/05/16	23	60.67	22.3	60.21	61.40	0.8	14,984	0.01%
2022/05/13	8.1	60.73	8.2	60.90	60.50	-0.1	14,742	0.00%
2022/05/12	21	61.25	15	60.17	60.00	6	14,645	0.04%
2022/05/11	12.2	63.03	10	62.60	62.70	2.2	14,408	0.02%
2022/05/10	10.3	64.20	12	64.53	64.70	-1.7	14,364	-0.01%
2022/05/09	112	65.76	109	63.86	63.10	3	14,165	0.02%	大買/大賣/
2022/05/06	47	65.91	43	66.24	66.00	4	13,914	0.03%
2022/05/05	16	64.95	16	65.25	65.30	0	13,608	0.00%
2022/05/04	35.1	65.36	40.3	64.95	64.20	-5.2	13,444	-0.04%
2022/05/03	11	63.13	6	63.33	63.40	5	13,257	0.04%
2022/04/29	8.2	64.92	14	64.66	64.20	-5.8	13,166	-0.04%
2022/04/28	49.1	64.13	46	62.44	62.00	3.1	12,901	0.02%
2022/04/27	27	64.47	27	64.37	64.50	0	12,636	0.00%
2022/04/26	48	65.19	24.5	63.92	62.80	23.5	12,335	0.19%
2022/04/25	14.1	66.22	8	65.45	66.30	6.1	12,021	0.05%
2022/04/22	20	69.00	19	68.98	69.10	1	11,733	0.01%
2022/04/21	44.3	68.17	93.1	68.97	69.50	-48.9	11,261	-0.43%
2022/04/20	109.4	67.19	118.2	67.76	65.90	-8.8	10,553	-0.08%	大買/大賣/
2022/04/19	22.2	63.92	26.4	63.95	64.80	-4.2	9,265	-0.05%
2022/04/18	1	61.90	0	0.00	62.10	1	8,963	0.01%
2022/04/15	22	62.08	30.2	62.26	62.30	-8.2	8,829	-0.09%
2022/04/14	0	0.00	1	59.20	59.80	-1	8,508	-0.01%
2022/04/13	6.2	58.20	1	58.30	58.10	5.2	8,484	0.06%
2022/04/11	1	57.30	0	0.00	56.90	1	8,469	0.01%
2022/04/07	1	57.90	0	0.00	56.10	1	8,560	0.01%
2022/04/06	2	58.10	0	0.00	58.00	2	8,554	0.02%
2022/04/01	0	0.00	1	59.00	59.90	-1	8,629	-0.01%
2022/03/31	5	59.26	1	59.50	59.10	4	8,696	0.05%
2022/03/30	1	58.80	1	59.70	59.80	0	8,858	0.00%
2022/03/29	2	58.95	1	59.60	58.70	1	9,176	0.01%
2022/03/28	2	58.50	0	0.00	59.00	2	9,565	0.02%
2022/03/25	2.3	59.47	0	0.00	59.20	2.3	10,155	0.02%
2022/03/24	0	0.00	4	61.70	62.00	-4	10,372	-0.04%
2022/03/22	12	61.73	10	61.50	61.60	2	10,930	0.02%
2022/03/21	10	61.37	12	61.88	62.40	-2	11,120	-0.02%
2022/03/18	18	61.86	17	61.81	61.70	1	11,220	0.01%
2022/03/17	15	62.27	17	62.76	63.40	-2	11,268	-0.02%
2022/03/16	21	63.17	16	63.71	61.60	5	11,267	0.04%
2022/03/15	42.5	65.55	44.1	65.66	62.50	-1.6	11,099	-0.01%
2022/03/14	31	66.72	80.3	66.58	67.20	-49.3	11,077	-0.44%
2022/03/11	31.3	64.82	38	64.71	65.10	-6.8	10,840	-0.06%
2022/03/10	42	64.85	38.8	64.65	65.60	3.2	10,814	0.03%
2022/03/09	23	59.34	23	60.43	59.80	0	10,174	0.00%
2022/03/08	0	0.00	9	59.58	59.10	-9	10,330	-0.09%
2022/03/07	1	60.20	13	60.16	60.60	-12	10,318	-0.12%
2022/03/04	13	61.62	10	61.72	61.50	3	10,302	0.03%
2022/03/03	1	61.90	30	62.12	61.80	-29	10,289	-0.28%
2022/03/01	7	60.53	5	60.90	61.00	2	10,362	0.02%
2022/02/25	42	61.08	11	61.88	60.50	31	10,445	0.30%
2022/02/24	32.2	61.80	7	60.30	59.90	25.2	10,301	0.24%
2022/02/23	40	61.62	65	61.99	61.50	-25	10,203	-0.25%
2022/02/22	9	61.40	19	61.11	60.30	-10	9,947	-0.10%
2022/02/21	7	61.11	5	61.70	61.10	2	9,883	0.02%
2022/02/18	5	61.08	6	61.00	60.90	-1	9,838	-0.01%
2022/02/17	0	0.00	2	59.85	59.70	-2	9,848	-0.02%
2022/02/16	1	60.70	2.3	60.44	60.50	-1.3	9,907	-0.01%
2022/02/15	0	0.00	2	59.60	59.40	-2	9,999	-0.02%
2022/02/14	5	59.20	8.8	59.06	58.60	-3.8	10,179	-0.04%
2022/02/11	0	0.00	2	59.70	59.90	-2	10,341	-0.02%
2022/02/10	8	59.79	1.3	59.95	59.70	6.8	10,690	0.06%
2022/02/09	7	57.80	7	58.14	58.30	0	10,695	0.00%
2022/02/08	1	57.40	7.3	57.27	57.90	-6.3	10,744	-0.06%
2022/01/26	0	0.00	9	53.23	53.10	-9	11,253	-0.08%
2022/01/25	3.3	52.98	2	52.45	52.10	1.3	11,378	0.01%
2022/01/24	0	0.00	5	54.38	54.80	-5	11,476	-0.04%
2022/01/21	5.2	55.01	3	55.03	54.80	2.2	11,632	0.02%
2022/01/20	1	55.30	8	55.73	56.00	-7	11,782	-0.06%
2022/01/19	6.5	56.27	3	55.90	55.20	3.5	11,905	0.03%
2022/01/18	3	57.40	6	57.88	57.60	-3	12,050	-0.02%
2022/01/17	2.2	57.24	1	57.40	57.40	1.2	12,348	0.01%
2022/01/14	1	57.30	2.2	57.86	58.20	-1.2	12,809	-0.01%
2022/01/13	0	0.00	3	57.40	57.90	-3	12,982	-0.02%
2022/01/12	4	57.00	9	57.32	57.00	-5	13,150	-0.04%
2022/01/11	0	0.00	1	58.90	58.30	-1	13,349	-0.01%
2022/01/10	0.2	58.60	0	0.00	58.10	0.2	13,970	0.00%
2022/01/07	8	59.86	3	59.37	58.80	5	14,396	0.03%
2022/01/06	11.2	60.64	7	60.53	60.00	4.2	15,431	0.03%
2022/01/05	7	61.03	7	60.49	60.40	0	16,468	0.00%
2022/01/04	2	60.40	1	60.90	60.60	1	17,433	0.01%
2022/01/03	1	60.09	16	59.89	60.00	-15	19,950	-0.08%
2021/12/30	12	60.33	1	60.30	60.40	11	20,752	0.05%
2021/12/29	2.2	61.59	5	61.52	61.10	-2.8	21,392	-0.01%
2021/12/28	3	61.50	10	61.96	61.00	-7	22,378	-0.03%
2021/12/27	3	61.87	4	61.33	61.20	-1	23,881	0.00%
2021/12/24	17	63.15	11	62.82	62.00	6	25,225	0.02%
2021/12/23	27.1	63.83	14.1	64.27	63.00	13.1	25,739	0.05%
2021/12/22	32.1	63.68	28.2	63.83	64.30	3.9	25,689	0.01%
2021/12/21	23	63.12	32.2	63.35	63.70	-9.2	25,369	-0.04%
2021/12/20	35.2	61.04	18	61.37	60.40	17.2	24,862	0.07%
2021/12/17	17	61.21	15	61.28	60.80	2	24,709	0.01%
2021/12/16	11	59.69	1	59.70	59.70	10	24,393	0.04%
2021/12/15	10	59.31	18	59.58	60.00	-8	24,326	-0.03%
2021/12/14	5	59.08	0.2	58.80	58.30	4.8	24,183	0.02%
2021/12/13	1	59.99	1	60.50	60.30	0	24,095	0.00%
2021/12/10	4	60.25	3	60.30	60.10	1	24,122	0.00%
2021/12/09	4	60.98	16	60.34	60.40	-12	24,195	-0.05%
2021/12/08	27.4	61.34	16	60.79	60.60	11.4	24,358	0.05%
2021/12/07	11	59.08	14	59.20	59.30	-3	24,014	-0.01%
2021/12/06	23	58.11	25	58.07	57.50	-2	23,920	-0.01%
2021/12/03	7	55.86	3	55.90	56.20	4	23,755	0.02%
2021/12/02	25	56.19	22.1	56.16	56.40	2.9	23,998	0.01%
2021/12/01	13	54.90	14	54.80	55.00	-1	23,914	0.00%
2021/11/30	0	0.00	1	54.30	53.90	-1	24,170	0.00%
2021/11/29	2	52.60	0	0.00	52.50	2	24,393	0.01%
2021/11/26	0.1	53.00	2	53.90	52.00	-1.9	24,668	-0.01%
2021/11/25	4	54.65	4	54.20	54.20	0	24,831	0.00%
2021/11/24	14	54.23	19	54.13	55.00	-5	25,196	-0.02%
2021/11/23	7	52.99	6	52.87	52.90	1	25,350	0.00%
2021/11/22	5	52.80	11	53.67	53.30	-6	25,787	-0.02%
2021/11/19	2	52.55	1	53.80	52.30	1	26,379	0.00%
2021/11/18	7	53.77	9	53.52	53.50	-2	27,876	-0.01%
2021/11/17	14	53.67	12	53.00	53.10	2	27,980	0.01%
2021/11/16	7	55.13	18	54.96	54.80	-11	28,225	-0.04%
2021/11/15	10	54.45	12	54.07	54.20	-2	28,822	-0.01%
2021/11/12	5	55.10	14	55.03	54.70	-9	29,155	-0.03%
2021/11/11	7	55.89	4	55.38	54.60	3	29,109	0.01%
2021/11/10	14	57.46	19	57.16	56.80	-5	29,053	-0.02%
2021/11/09	14	57.01	10	56.96	56.50	4	29,003	0.01%
2021/11/08	11	54.97	9	54.96	55.20	2	28,746	0.01%
2021/11/04	16	53.68	21	54.27	53.10	-5	28,843	-0.02%
2021/11/03	42	54.38	22	54.41	53.90	20	28,869	0.07%
2021/11/02	2	52.90	6	52.80	52.70	-4	28,987	-0.01%
2021/11/01	2	52.55	1	52.20	52.10	1	28,983	0.00%
2021/10/29	6	52.48	5.4	52.50	52.60	0.6	28,909	0.00%
2021/10/28	0.1	51.70	20.1	51.50	51.30	-20	28,915	-0.07%
2021/10/27	11.1	51.88	10	51.92	51.70	1.1	29,021	0.00%
2021/10/26	12.1	52.28	11	52.65	53.20	1.1	29,449	0.00%
2021/10/25	16	52.93	5.2	52.48	53.20	10.8	29,733	0.04%
2021/10/22	24.3	52.59	34.3	52.77	52.00	-10	29,803	-0.03%
2021/10/21	11	56.26	5.1	56.83	55.80	5.9	29,602	0.02%
2021/10/20	11	56.77	10	56.27	56.00	1	29,630	0.00%
2021/10/19	6	56.93	5	56.82	56.50	1	29,940	0.00%
2021/10/18	34.4	56.35	40.8	55.93	56.60	-6.4	30,269	-0.02%
2021/10/15	39	60.36	64	60.68	60.50	-25	30,171	-0.08%
2021/10/14	56.1	60.33	62.1	59.92	60.00	-6	30,170	-0.02%
2021/10/13	71.2	65.36	43	63.55	61.90	28.2	29,532	0.10%
2021/10/12	64.3	68.07	39.2	67.59	65.70	25.2	30,230	0.08%
2021/10/08	191.3	72.57	144.4	72.66	72.90	47	30,745	0.15%	大買/大賣/
2021/10/07	18.3	69.97	79.4	71.22	72.10	-61.1	29,252	-0.21%
2021/10/06	22.1	65.60	29	66.19	65.60	-7	29,263	-0.02%
2021/10/05	151.1	64.73	144	63.85	66.00	7.1	29,145	0.02%	大買/大賣/
2021/10/04	108.6	64.76	98	64.68	65.90	10.6	28,809	0.04%	大買/
2021/10/01	86	65.97	72	65.16	62.90	14	28,252	0.05%
2021/09/30	17.3	65.53	50	65.82	68.60	-32.7	27,943	-0.12%
2021/09/29	15	64.19	17.2	63.44	62.40	-2.2	28,571	-0.01%
2021/09/28	2	62.95	3	62.37	62.30	-1	29,643	0.00%
2021/09/27	9	64.70	7	64.50	63.90	2	31,156	0.01%
2021/09/24	18.1	64.87	16	65.53	65.00	2.1	34,992	0.01%
2021/09/23	0	0.00	3.3	63.76	64.00	-3.3	37,296	-0.01%
2021/09/22	5.1	61.80	2	61.70	62.00	3.1	39,665	0.01%
2021/09/17	6	63.80	1.5	63.63	63.50	4.5	42,413	0.01%
2021/09/16	2	63.60	0	0.00	63.50	2	44,810	0.00%
2021/09/15	6	63.83	10	64.17	63.90	-4	47,675	-0.01%
2021/09/14	14.2	64.32	20.2	64.82	63.60	-6	49,222	-0.01%
2021/09/13	16	64.38	12	64.43	63.90	4	52,959	0.01%
2021/09/10	1	62.20	2	62.35	62.90	-1	53,114	0.00%
2021/09/09	13	61.69	15	61.61	61.70	-2	53,750	0.00%
2021/09/08	14	62.19	146	61.93	62.90	-132	54,643	-0.24%	大賣/鉅額交易
2021/09/07	155	62.81	22	64.10	61.70	133	55,285	0.24%	大買/鉅額交易
2021/09/06	9	63.44	8.1	62.47	61.60	0.9	55,658	0.00%
2021/09/03	101	64.93	81	65.53	63.80	20	56,174	0.04%	大買/
2021/09/02	31	65.85	25.1	65.90	67.20	5.9	56,309	0.01%
2021/09/01	50.7	67.08	41	66.94	65.80	9.7	56,476	0.02%
2021/08/31	12.1	70.19	27	69.85	69.30	-14.9	56,856	-0.03%
2021/08/30	38.3	72.44	31.8	72.77	70.90	6.5	57,079	0.01%
2021/08/27	26	71.35	22.5	71.53	70.20	3.5	57,053	0.01%
2021/08/26	26.3	73.36	16	72.99	72.90	10.3	57,307	0.02%
2021/08/25	66.1	72.86	74.1	73.05	74.00	-8	58,239	-0.01%
2021/08/24	125.3	73.66	167.2	73.44	72.80	-41.9	58,124	-0.07%	大買/大賣/
2021/08/23	7	68.90	20.1	69.50	70.10	-13.1	57,448	-0.02%
2021/08/20	8.1	62.76	17.2	62.38	63.80	-9.1	58,353	-0.02%
2021/08/19	26	63.21	28.5	62.88	60.40	-2.5	59,070	0.00%
2021/08/18	23.5	59.87	28.3	60.55	62.40	-4.8	59,461	-0.01%
2021/08/17	5	59.08	3.1	58.84	57.10	1.9	60,462	0.00%
2021/08/16	18	59.97	11	59.51	58.80	7	61,044	0.01%
2021/08/13	7	62.07	7	62.36	61.20	0	61,556	0.00%
2021/08/12	9	61.96	35	61.81	62.60	-26	62,214	-0.04%
2021/08/11	8.1	60.89	8	61.29	61.20	0.1	62,923	0.00%
2021/08/10	27	62.88	23	64.01	62.30	4	62,981	0.01%
2021/08/09	57.3	63.76	44.1	63.70	63.00	13.2	63,482	0.02%
2021/08/06	61	65.83	46	66.37	64.20	15	63,902	0.02%
2021/08/05	3	63.23	4	63.53	63.10	-1	63,763	0.00%
2021/08/04	6	64.25	13	64.47	64.00	-7	63,876	-0.01%
2021/08/03	11	64.37	9	64.36	63.90	2	64,567	0.00%
2021/08/02	6	64.40	8.1	63.90	64.50	-2.1	65,142	0.00%
2021/07/30	15.1	66.19	11	65.96	62.60	4.1	65,383	0.01%
2021/07/29	27	64.13	29	65.39	67.20	-2	65,268	0.00%
2021/07/28	5	62.76	8	63.05	62.30	-3	65,495	0.00%
2021/07/27	12.4	63.44	7	63.63	62.00	5.4	65,896	0.01%
2021/07/26	5.1	66.61	9	67.22	64.10	-3.9	67,139	-0.01%
2021/07/23	31	66.41	25	66.66	67.00	6	67,620	0.01%
2021/07/22	23	64.23	43	64.06	64.90	-20	67,897	-0.03%
2021/07/21	5.2	66.66	18.2	66.85	65.00	-12.9	68,700	-0.02%
2021/07/20	12.3	68.23	10	67.98	67.90	2.3	69,019	0.00%
2021/07/19	12.3	71.20	13	71.79	70.60	-0.7	69,684	0.00%
2021/07/16	131.1	72.94	110	73.04	71.00	21.1	70,256	0.03%	大買/大賣/
2021/07/15	107.3	72.11	87.3	72.36	73.90	20	69,495	0.03%	大買/
2021/07/14	20.3	68.04	25.7	67.31	67.20	-5.4	69,104	-0.01%
2021/07/13	9.2	69.39	36.3	68.98	69.50	-27.1	68,429	-0.04%
2021/07/12	45.5	72.94	50	73.57	71.80	-4.5	67,993	-0.01%
2021/07/09	25	73.60	52	73.35	72.10	-27	67,505	-0.04%
2021/07/08	40	75.96	65.1	76.23	76.00	-25.1	67,084	-0.04%
2021/07/07	60.1	77.48	83	75.64	75.60	-22.9	66,212	-0.03%
2021/07/06	96.1	78.99	54.2	78.74	77.00	41.9	65,280	0.06%
2021/07/05	110.3	79.98	123.1	79.29	78.00	-12.8	64,163	-0.02%	大買/大賣/
2021/07/02	132.4	88.04	124	86.40	84.50	8.4	62,931	0.01%	大買/大賣/
2021/07/01	371.1	91.71	300	92.13	88.70	71.1	61,490	0.12%	大買/大賣/
2021/06/30	147.2	87.36	229.3	87.37	89.10	-82.1	57,706	-0.14%	大買/大賣/
2021/06/29	223.3	86.58	144.3	86.41	83.00	79	55,515	0.14%	大買/大賣/
2021/06/28	149.3	83.17	146.5	83.88	85.00	2.8	53,345	0.01%	大買/大賣/
2021/06/25	163.3	80.16	156.4	80.22	79.00	6.9	50,615	0.01%	大買/大賣/
2021/06/24	335.2	78.53	330.2	78.39	77.70	5	48,291	0.01%	大買/大賣/
2021/06/23	177.8	76.58	93	75.59	74.50	84.8	45,419	0.19%	大買/
2021/06/22	261.2	81.55	184.2	81.51	82.70	77	43,824	0.18%	大買/大賣/
2021/06/21	35	75.49	26	75.58	75.60	9	40,035	0.02%
2021/06/18	49	66.29	65	68.41	68.80	-16	39,777	-0.04%
2021/06/17	76	61.23	58	61.45	62.60	18	39,449	0.05%
2021/06/16	54	60.74	35	60.05	58.60	19	38,616	0.05%
2021/06/15	38	60.69	40.3	60.68	61.20	-2.3	37,964	-0.01%
2021/06/11	45.3	58.84	69.8	58.67	58.30	-24.5	37,224	-0.07%
2021/06/09	31	55.75	23	55.17	55.10	8	36,302	0.02%
2021/06/08	24	59.06	13.2	58.82	57.20	10.8	35,860	0.03%
2021/06/07	5	55.90	33	56.36	57.20	-28	35,212	-0.08%
2021/06/04	29	60.08	23	60.00	59.00	6	34,757	0.02%
2021/06/03	93	62.52	90	61.97	61.30	3	34,450	0.01%
2021/06/02	145	63.49	110	63.48	61.60	35	34,207	0.10%	大買/大賣/
2021/06/01	42	59.71	33	59.83	61.00	9	32,922	0.03%
2021/05/31	44	60.80	62	61.29	59.80	-18	32,520	-0.06%
2021/05/28	95	59.55	125	60.75	60.40	-30	31,635	-0.09%	大賣/
2021/05/27	128	59.14	44	59.36	58.30	84	30,551	0.27%	大買/
2021/05/26	32	57.85	43	57.62	57.10	-11	29,473	-0.04%
2021/05/25	68.3	57.01	45	54.00	57.50	23.3	28,382	0.08%
2021/05/24	17	54.15	21	55.38	55.90	-4	26,966	-0.01%
2021/05/21	29	49.80	92	48.82	50.90	-63	26,332	-0.24%
2021/05/20	87	49.21	53.1	48.39	46.35	33.9	25,730	0.13%
2021/05/19	101	50.71	64	50.13	51.10	37	24,989	0.15%	大買/
2021/05/18	10	46.22	36	45.86	47.65	-26	24,375	-0.11%
2021/05/17	12	43.35	25.5	43.01	43.35	-13.5	24,091	-0.06%
2021/05/14	9.1	48.79	62	49.00	47.45	-52.9	23,447	-0.23%
2021/05/13	27	53.02	6	52.93	52.70	21	22,766	0.09%
2021/05/12	15.1	60.55	1	63.95	58.50	14.1	22,337	0.06%
2021/05/11	69.1	63.89	107	66.10	65.00	-37.9	22,097	-0.17%	大賣/
2021/05/10	199	67.41	139	67.00	67.80	60	21,344	0.28%	大買/大賣/
2021/05/07	67	64.27	76	63.30	64.80	-9	20,635	-0.04%
2021/05/06	24	62.30	34	64.51	62.90	-10	20,145	-0.05%
2021/05/05	82.3	62.80	51.1	63.05	61.90	31.2	19,705	0.16%
2021/05/04	68.2	67.10	66	64.67	63.20	2.2	18,995	0.01%
2021/05/03	155.2	73.22	180	73.25	70.20	-24.8	18,251	-0.14%	大買/大賣/
2021/04/29	65.2	66.77	23	68.65	70.20	42.2	16,779	0.25%
2021/04/28	91	69.82	83.2	70.19	68.00	7.8	16,142	0.05%
2021/04/27	93.6	70.49	75	71.02	69.00	18.6	15,420	0.12%
2021/04/26	71	64.99	95.1	66.11	67.90	-24.1	14,104	-0.17%
2021/04/23	111.2	64.21	88	62.96	61.80	23.2	13,310	0.17%	大買/
2021/04/22	28	65.09	41	65.03	63.70	-13	12,385	-0.10%
2021/04/21	47	60.56	32.5	61.32	61.90	14.5	11,585	0.13%
2021/04/20	124	56.08	135.5	55.97	56.30	-11.5	10,663	-0.11%	大買/大賣/
2021/04/19	15	50.15	14	51.13	52.40	1	9,741	0.01%
2021/04/16	20	46.06	14	46.82	47.65	6	9,682	0.06%
2021/04/15	2	43.83	4	44.20	43.35	-2	9,396	-0.02%
2021/04/14	7	42.71	1	43.60	44.00	6	9,501	0.06%
2021/04/13	0	0.00	13	43.91	43.00	-13	9,410	-0.14%
2021/04/12	9	43.80	7	43.64	42.50	2	9,563	0.02%
2021/04/09	13	41.17	0	0.00	41.85	13	9,633	0.13%
2021/04/08	15	42.15	14	42.65	42.85	1	9,609	0.01%
2021/04/07	3	41.83	0	0.00	42.05	3	9,684	0.03%
2021/04/06	5	41.96	4.4	42.64	42.05	0.6	10,351	0.01%
2021/04/01	17	42.25	39	42.21	42.35	-22	10,740	-0.20%
2021/03/31	24	40.53	98	40.81	41.30	-74	10,602	-0.70%
2021/03/30	1	39.40	1	39.30	39.55	0	10,389	0.00%
2021/03/29	0	0.00	6	38.81	39.40	-6	10,483	-0.06%
2021/03/26	0	37.90	5	38.05	37.90	-5	11,037	-0.05%
2021/03/25	15	37.61	10	37.93	37.35	5	11,832	0.04%
2021/03/24	10	38.13	25	38.73	38.75	-15	12,308	-0.12%
2021/03/23	9	38.19	12	38.55	38.80	-3	12,204	-0.02%
2021/03/22	10	39.61	59	39.34	39.00	-49	12,070	-0.41%
2021/03/19	21	38.45	25	38.21	37.70	-4	11,858	-0.03%
2021/03/18	6	38.05	17	38.06	38.00	-11	11,738	-0.09%
2021/03/17	0	0.00	1	37.40	37.65	-1	11,566	-0.01%
2021/03/16	1	37.35	21	37.19	37.30	-20	11,595	-0.17%
2021/03/15	31	37.71	11	37.27	37.75	20	11,624	0.17%
2021/03/12	0	0.00	7	36.47	36.70	-7	11,686	-0.06%
2021/03/11	9	36.32	7	36.44	36.40	2	11,654	0.02%
2021/03/10	3	36.15	3	36.55	36.50	0	11,607	0.00%
2021/03/09	5	36.43	12	36.35	36.70	-7	11,573	-0.06%
2021/03/08	36	37.10	49	37.37	35.50	-13	11,480	-0.11%
2021/03/04	0	35.65	1	35.30	35.85	-1	11,110	-0.01%
2021/03/03	0	0.00	10	34.70	34.70	-10	11,027	-0.09%
2021/03/02	11	33.95	0	0.00	33.60	11	11,075	0.10%
2021/02/26	3	34.50	0	0.00	34.65	3	11,162	0.03%
2021/02/25	0	0.00	5	34.95	35.00	-5	11,171	-0.04%
2021/02/23	0	0.00	5	35.50	35.10	-5	11,178	-0.04%
2021/02/22	0	35.25	5	35.50	35.15	-5	11,115	-0.04%
2021/02/19	11	34.55	5	34.35	35.15	6	11,105	0.05%
2021/02/18	48	35.24	61	35.42	35.25	-13	11,037	-0.12%
2021/02/05	2	32.00	0	0.00	32.50	2	10,788	0.02%
2021/02/02	0	0.00	1	32.85	33.00	-1	10,856	-0.01%
2021/01/29	4	31.53	1	31.40	31.25	3	10,869	0.03%
2021/01/28	2	32.50	0	0.00	32.40	2	10,763	0.02%
2021/01/27	1	33.60	0	0.00	33.05	1	10,715	0.01%
2021/01/26	0	0.00	2	33.80	33.60	-2	10,666	-0.02%
2021/01/25	1	34.60	0	0.00	34.30	1	10,635	0.01%
2021/01/20	12	34.34	13	33.69	33.50	-1	10,467	-0.01%
2021/01/19	0	0.00	4	34.99	35.25	-4	10,383	-0.04%
2021/01/18	8	34.08	13	34.26	34.70	-5	10,359	-0.05%
2021/01/15	17	35.77	12	35.35	34.95	5	10,260	0.05%
2021/01/14	5	36.81	24	36.89	36.70	-19	10,091	-0.19%
2021/01/13	1	36.00	5	36.35	36.00	-4	9,885	-0.04%
2021/01/12	21	36.10	1	36.80	35.55	20	9,816	0.20%
2021/01/11	20	37.69	14	37.76	37.40	6	9,620	0.06%
2021/01/08	2	35.50	5	35.72	35.80	-3	9,343	-0.03%
2021/01/07	23	34.83	2	35.00	34.80	21	9,238	0.23%
2021/01/06	12	36.49	6	36.23	35.75	6	9,102	0.07%
2021/01/05	3	37.03	13	37.61	37.15	-10	8,961	-0.11%
2021/01/04	15	36.93	0	0.00	36.70	15	8,698	0.17%
2020/12/31	4	37.09	6	36.92	36.90	-2	8,539	-0.02%
2020/12/30	7	36.33	6	36.99	36.95	1	8,477	0.01%
2020/12/29	30	38.78	44.8	38.38	36.90	-14.8	8,518	-0.17%
2020/12/28	35	37.22	45	37.28	37.15	-10	7,947	-0.13%
2020/12/25	2	34.90	3	35.03	35.00	-1	7,362	-0.01%
2020/12/24	7	34.34	5	34.59	34.20	2	7,220	0.03%
2020/12/23	15	33.67	13	34.07	34.65	2	7,166	0.03%
2020/12/22	35	36.37	15	36.25	34.35	20	6,956	0.29%
2020/12/21	37	36.34	52	35.90	36.65	-15	6,260	-0.24%
2020/12/18	33	33.90	33	33.68	34.00	0	5,401	0.00%
2020/12/17	5	32.40	0	0.00	32.50	5	4,813	0.10%
2020/12/16	0	0.00	6.1	32.29	32.20	-6.1	4,752	-0.13%
2020/12/15	2	31.80	3	33.03	31.60	-1	4,656	-0.02%
2020/12/10	0	0.00	2	31.15	31.10	-2	4,297	-0.05%
2020/12/09	0	0.00	5	31.80	31.70	-5	4,213	-0.12%
2020/12/08	98.1	32.40	85	32.14	31.55	13.1	4,110	0.32%
2020/12/04	0	0.00	2	31.40	31.40	-2	3,785	-0.05%
2020/12/03	1	31.00	0	0.00	30.75	1	3,754	0.03%
2020/12/01	1	31.05	61	31.03	30.95	-60	3,768	-1.59%
2020/11/30	3	31.38	52	31.45	31.40	-49	3,783	-1.29%
2020/11/27	15	31.75	11	31.93	32.00	4	3,709	0.11%
2020/11/26	4	31.26	12	31.43	31.55	-8	3,637	-0.22%
2020/11/25	1	31.30	5	31.11	31.05	-4	3,586	-0.11%
2020/11/24	0	0.00	8	30.45	30.55	-8	3,449	-0.23%
2020/11/23	3	30.23	2	30.20	30.30	1	3,411	0.03%
2020/11/20	0	0.00	33	29.94	29.95	-33	3,366	-0.98%
2020/11/19	2	30.20	1	29.95	30.00	1	3,364	0.03%
2020/11/18	5	29.98	5	29.96	30.05	0	3,337	0.00%
2020/11/17	2	29.25	0	0.00	29.50	2	3,274	0.06%
2020/11/12	1	29.25	1	29.20	29.25	0	3,267	0.00%
2020/11/11	8	29.49	2	29.53	29.75	6	3,267	0.18%
2020/11/10	3	29.33	4	29.63	29.15	-1	3,240	-0.03%
2020/11/06	1	28.85	0	0.00	28.80	1	3,117	0.03%
2020/11/05	1	29.10	0	0.00	28.95	1	3,150	0.03%
2020/11/02	1	28.85	0	0.00	28.80	1	3,205	0.03%
2020/10/29	10	29.00	1	28.95	29.00	9	3,176	0.28%
2020/10/28	3	29.43	1	29.75	29.25	2	3,157	0.06%
2020/10/27	0	0.00	10	29.70	29.70	-10	3,138	-0.32%
2020/10/26	26	30.08	5	30.10	30.10	21	3,122	0.67%
2020/10/23	0	0.00	2	29.53	29.50	-2	3,061	-0.07%
2020/10/22	1	29.05	1	29.00	29.60	0	3,070	0.00%
2020/10/21	2	29.45	0	0.00	29.30	2	3,065	0.07%
2020/10/19	3	29.12	0	0.00	29.00	3	3,042	0.10%
2020/10/16	12	29.37	0	0.00	29.20	12	3,014	0.40%
2020/10/15	2	29.08	3	29.45	29.35	-1	2,959	-0.03%
2020/10/14	1	29.35	0	0.00	29.50	1	2,865	0.03%
2020/10/13	5	29.86	1	29.80	29.85	4	2,778	0.14%
2020/10/12	0	0.00	1	30.00	30.00	-1	2,713	-0.04%
2020/10/08	8	31.18	1	31.05	31.00	7	2,643	0.26%
2020/10/07	3	32.02	0	0.00	32.00	3	2,543	0.12%
2020/10/06	9	32.21	11	32.38	32.75	-2	2,420	-0.08%
2020/10/05	1	32.25	10	31.13	32.90	-9	2,163	-0.42%
2020/09/23	0	0.00	0	28.70	28.35	0	1,842	0.00%
2020/09/22	1	28.75	0	0.00	28.70	1	1,927	0.05%
2020/09/21	1	29.15	0	0.00	29.15	1	1,969	0.05%
2020/09/17	1	29.15	0	0.00	29.20	1	2,013	0.05%
2020/09/15	5	29.25	0	0.00	29.40	5	2,035	0.25%
2020/09/14	5	29.30	0	0.00	29.50	5	2,082	0.24%
2020/09/10	0	0.00	15	30.21	30.10	-15	2,118	-0.71%
2020/09/09	2	30.38	2	30.03	30.45	0	2,134	0.00%
2020/09/08	1	31.00	2	30.98	30.70	-1	2,133	-0.05%
2020/09/07	3	31.25	53	31.16	31.25	-50	2,109	-2.37%
2020/09/04	20	29.94	8	29.98	30.40	12	2,081	0.58%
2020/09/03	1	30.40	12	30.39	30.45	-11	2,084	-0.53%
2020/09/01	50	30.10	0	0.00	29.70	50	2,100	2.38%
2020/08/31	3	30.00	0	0.00	30.00	3	2,144	0.14%
2020/08/27	1	29.45	0	0.00	29.35	1	2,166	0.05%
2020/08/21	0	0.00	7	29.20	29.15	-7	2,189	-0.32%
2020/08/20	5	28.70	0	0.00	28.75	5	2,191	0.23%
2020/08/19	2	29.35	0	0.00	29.75	2	2,195	0.09%
2020/08/18	1	29.60	0	0.00	29.65	1	2,198	0.05%
2020/08/17	5	30.00	0	0.00	29.90	5	2,194	0.23%
2020/08/14	1	29.75	1	29.90	29.70	0	2,191	0.00%
2020/08/12	1	29.05	0	0.00	29.05	1	2,193	0.05%
2020/08/10	0	0.00	3	29.27	29.50	-3	2,128	-0.14%
2020/07/29	3	27.30	0	0.00	26.80	3	2,221	0.14%
2020/07/28	0	0.00	17	26.72	26.35	-17	2,246	-0.76%
2020/07/27	1	27.50	0	0.00	27.25	1	2,280	0.04%
2020/07/24	3	28.03	0	0.00	28.00	3	2,311	0.13%
2020/07/08	3	30.10	2	30.08	30.15	1	2,602	0.04%
2020/07/07	7	30.44	0	0.00	30.45	7	2,586	0.27%
2020/07/03	1	29.95	0	0.00	29.80	1	2,557	0.04%
2020/07/01	1	29.85	6	29.75	29.50	-5	2,566	-0.19%
2020/06/30	55	31.22	0	0.00	31.30	55	2,488	2.21%
2020/06/18	24	31.19	1	31.00	31.05	23	2,371	0.97%
2020/06/17	14	30.85	0	0.00	30.85	14	2,346	0.60%
2020/06/11	2	30.38	0	0.00	30.10	2	2,429	0.08%
2020/06/10	20	31.25	0	0.00	31.00	20	2,408	0.83%
2020/06/08	4	31.43	5	31.50	31.35	-1	2,366	-0.04%
2020/06/05	3	32.05	2	32.03	32.05	1	2,369	0.04%
2020/06/04	0	0.00	1	31.10	31.15	-1	2,331	-0.04%
2020/06/03	0	0.00	1	30.60	30.60	-1	2,321	-0.04%
2020/06/02	0	0.00	4	30.10	30.00	-4	2,306	-0.17%
2020/06/01	0	0.00	3	29.55	29.60	-3	2,295	-0.13%
2020/05/28	5	29.55	1	29.30	29.40	4	2,307	0.17%
2020/05/26	0	0.00	2	29.55	29.50	-2	2,320	-0.09%
2020/05/25	0	0.00	1	28.70	29.00	-1	2,283	-0.04%
2020/05/19	1	28.20	0	0.00	28.25	1	2,253	0.04%
2020/05/14	1	28.20	0	0.00	28.10	1	2,250	0.04%
2020/05/08	1	29.35	9	28.90	28.85	-8	2,279	-0.35%
2020/05/07	0	0.00	1	29.10	29.30	-1	2,257	-0.04%
2020/05/04	4	28.93	0	0.00	28.90	4	2,251	0.18%
2020/04/30	1	29.55	0	0.00	29.55	1	2,225	0.04%
2020/04/29	2	29.30	7	29.55	29.25	-5	2,190	-0.23%
2020/04/28	0	0.00	1	28.60	28.95	-1	2,141	-0.05%
2020/04/24	1	28.60	10	28.45	28.40	-9	2,097	-0.43%
2020/04/23	10	28.80	1	28.50	28.85	9	2,079	0.43%
2020/04/22	5	27.88	14	27.76	28.20	-9	2,037	-0.44%
2020/04/21	3	28.58	2	28.75	28.45	1	2,010	0.05%
2020/04/17	10	28.30	1	28.65	28.40	9	1,875	0.48%
2020/04/16	1	28.15	0	0.00	28.35	1	1,846	0.05%
2020/04/15	1	28.20	1	28.45	28.45	0	1,830	0.00%
2020/04/14	0	0.00	7	27.69	28.00	-7	1,789	-0.39%
2020/04/13	0	0.00	1	27.60	27.50	-1	1,778	-0.06%
2020/04/10	3	27.58	1	27.60	27.70	2	1,777	0.11%
2020/04/09	4	27.25	7	27.25	27.35	-3	1,772	-0.17%
2020/04/08	0	0.00	1	26.75	27.10	-1	1,755	-0.06%
2020/03/31	8	25.78	3	26.02	26.00	5	1,690	0.30%
2020/03/30	1	25.55	0	0.00	25.50	1	1,674	0.06%
2020/03/27	3	25.68	0	0.00	25.55	3	1,672	0.18%
2020/03/26	1	25.50	0	0.00	25.45	1	1,650	0.06%
2020/03/25	4	24.83	10	24.80	24.80	-6	1,641	-0.37%
2020/03/24	11	24.00	0	0.00	23.95	11	1,621	0.68%
2020/03/20	1	23.90	0	0.00	24.00	1	1,589	0.06%
2020/03/19	1	24.05	1	23.45	22.45	0	1,547	0.00%
2020/03/18	1	25.35	0	0.00	24.90	1	1,469	0.07%
2020/03/17	2	25.00	0	0.00	25.00	2	1,440	0.14%
2020/03/16	2	26.10	0	0.00	26.00	2	1,402	0.14%
2020/03/11	1	29.25	0	0.00	28.85	1	1,294	0.08%
2020/03/09	2	28.40	1	28.70	28.00	1	1,233	0.08%
2020/03/04	1	28.85	0	0.00	28.80	1	1,213	0.08%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/24	6	29.86	0	0.00	29.80	6	1,160	0.52%
2020/02/21	5	30.20	6	30.28	30.20	-1	1,164	-0.09%
2020/02/20	0	0.00	6	30.28	30.20	-6	1,171	-0.51%
2020/02/19	0	0.00	30	29.76	29.85	-30	1,161	-2.58%
2020/02/18	2	29.28	0	0.00	29.35	2	1,158	0.17%
2020/02/14	35	29.47	0	0.00	29.40	35	1,148	3.05%
2020/02/13	10	29.70	60	29.92	29.55	-50	1,118	-4.47%
2020/02/12	50.3	29.46	37	29.80	29.45	13.3	1,108	1.20%
2020/02/11	0	0.00	30	29.70	29.50	-30	1,091	-2.75%
2020/02/10	2	29.55	0	0.00	29.35	2	1,101	0.18%
2020/02/06	1	30.05	0	0.00	30.20	1	1,109	0.09%
2020/02/04	0.1	30.50	0	0.00	30.50	0.1	1,091	0.01%
2020/01/31	10.5	30.73	8	31.01	30.75	2.5	1,090	0.23%
2020/01/20	0	0.00	40	32.35	32.20	-40	1,090	-3.67%
2020/01/17	5	32.00	0	0.00	32.05	5	1,095	0.46%
2020/01/16	0	0.00	15	32.20	32.20	-15	1,112	-1.35%
2020/01/15	0	0.00	75	32.09	32.10	-75	1,147	-6.53%
2020/01/14	1	32.05	0	0.00	31.70	1	1,163	0.09%
2020/01/13	0	0.00	40	32.02	31.95	-40	1,175	-3.40%
2020/01/09	1	32.15	0	0.00	32.15	1	1,225	0.08%
2020/01/07	1	32.70	5	32.80	32.75	-4	1,302	-0.31%
2019/12/27	4	33.20	0	0.00	33.10	4	1,531	0.26%
2019/12/24	5	33.60	0	0.00	33.20	5	1,603	0.31%
2019/12/20	1	33.80	2	33.93	34.00	-1	1,664	-0.06%
2019/12/12	3	33.35	1	33.30	33.35	2	1,780	0.11%
2019/12/11	0	0.00	5	33.40	33.45	-5	1,783	-0.28%
2019/12/10	5	33.53	0	0.00	33.75	5	1,798	0.28%
2019/12/09	2	33.90	15	33.82	33.75	-13	1,807	-0.72%
2019/12/06	5	33.90	0	0.00	34.05	5	1,842	0.27%
2019/12/05	18	34.25	0	0.00	34.15	18	1,851	0.97%
2019/12/04	3	34.05	8	34.23	34.35	-5	1,886	-0.27%
2019/12/03	5	34.40	0	0.00	34.35	5	1,899	0.26%
2019/11/29	10	34.00	10	33.65	33.75	0	1,994	0.00%
2019/11/27	10	33.80	0	0.00	33.85	10	2,075	0.48%
2019/11/26	17	33.76	0	0.00	34.00	17	2,131	0.80%
2019/11/25	6	33.57	3	33.53	33.60	3	2,136	0.14%
2019/11/22	0	0.00	1	33.25	33.25	-1	2,146	-0.05%
2019/11/19	3	32.85	0	0.00	32.80	3	2,172	0.14%
2019/11/15	4	32.73	0	0.00	32.70	4	2,212	0.18%
2019/11/14	1.1	32.99	0	0.00	32.65	1.1	2,236	0.05%
2019/11/13	0	0.00	2	33.00	32.95	-2	2,263	-0.09%
2019/11/12	6	32.98	0	0.00	33.05	6	2,283	0.26%
2019/11/11	3	33.10	0	0.00	33.05	3	2,315	0.13%
2019/11/08	3	33.45	0	0.00	33.60	3	2,321	0.13%
2019/11/07	5	33.55	3	33.95	33.80	2	2,336	0.09%
2019/11/05	5	33.81	0	0.00	34.40	5	2,362	0.21%
2019/11/01	7	33.68	0	0.00	33.65	7	2,380	0.29%
2019/10/31	10	33.98	0	0.00	33.85	10	2,417	0.41%
2019/10/30	0	0.00	1	34.35	34.40	-1	2,439	-0.04%
2019/10/29	1	34.10	0	0.00	34.00	1	2,440	0.04%
2019/10/28	0	0.00	1	33.80	33.95	-1	2,459	-0.04%
2019/10/25	1	33.55	0	0.00	33.50	1	2,499	0.04%
2019/10/23	4	33.44	0	0.00	33.50	4	2,635	0.15%
2019/10/22	0.1	33.95	0	0.00	34.10	0.1	2,739	0.00%
2019/10/17	0	0.00	1	33.45	33.55	-1	3,209	-0.03%
2019/10/15	11	34.14	5	34.15	34.10	6	3,325	0.18%
2019/10/14	5	34.00	5	34.75	34.90	0	3,297	0.00%
2019/10/09	1	33.40	0	0.00	33.55	1	3,220	0.03%
2019/10/08	5	33.60	0	0.00	33.00	5	3,176	0.16%
2019/10/07	0	0.00	5	33.30	33.95	-5	3,141	-0.16%
2019/10/03	5	32.90	0	0.00	33.00	5	3,142	0.16%
2019/09/27	0	0.00	10	33.20	33.55	-10	3,110	-0.32%
2019/09/26	5	33.75	0	0.00	33.70	5	3,103	0.16%
2019/09/25	15	34.00	5	34.05	34.25	10	3,088	0.32%
2019/09/24	5	33.00	0	0.00	33.05	5	3,064	0.16%
2019/09/17	17	34.70	12	34.65	34.70	5	2,967	0.17%
2019/09/16	6	34.28	6	34.65	34.65	0	2,979	0.00%
2019/09/12	0	0.00	10	34.83	34.85	-10	2,978	-0.34%
2019/09/11	5.2	34.45	0	0.00	34.35	5.2	2,959	0.17%
2019/09/10	14	34.96	0	0.00	34.35	14	2,947	0.48%
2019/09/06	18	35.06	0	0.00	35.00	18	2,906	0.62%
2019/09/05	11	35.75	3	35.83	35.80	8	2,863	0.28%
2019/09/04	67	36.16	15	36.33	35.90	52	2,835	1.83%
2019/09/03	40	36.29	56	36.44	36.25	-16	2,792	-0.57%
2019/09/02	30	35.38	22	35.77	35.90	8	2,702	0.30%
2019/08/30	80	34.65	1	34.70	34.55	79	2,639	2.99%
2019/08/29	70	34.45	50	34.69	34.60	20	2,605	0.77%
2019/08/28	0	0.00	15	33.21	33.20	-15	2,532	-0.59%
2019/08/27	15	32.85	0	0.00	32.45	15	2,511	0.60%
2019/08/26	0	0.00	5	33.00	32.90	-5	2,497	-0.20%
2019/08/23	0	0.00	5	33.55	33.50	-5	2,488	-0.20%
2019/08/22	11	32.63	5	33.00	33.00	6	2,470	0.24%
2019/08/21	5	32.80	0	0.00	33.10	5	2,449	0.20%
2019/08/19	0	0.00	11	33.29	33.20	-11	2,389	-0.46%
2019/08/16	2	32.40	0	0.00	32.50	2	2,356	0.08%
2019/08/12	3	32.60	0	0.00	32.30	3	2,211	0.14%
2019/08/08	6	32.63	6	32.43	32.50	0	2,186	0.00%
2019/08/07	10	33.50	0	0.00	33.60	10	2,130	0.47%
2019/08/01	5	34.46	0	0.00	34.20	5	2,046	0.24%
2019/07/29	6.1	35.87	0	0.00	35.55	6.1	1,968	0.31%
2019/07/25	1	35.85	0	0.00	35.85	1	1,899	0.05%
2019/07/24	10	36.80	0	0.00	35.75	10	1,811	0.55%
2019/07/23	2	37.68	1	36.90	37.40	1	1,674	0.06%
2019/07/18	2	36.30	3	35.67	35.10	-1	1,151	-0.09%
2019/07/17	0	0.00	1	34.15	34.00	-1	995	-0.10%
2019/07/16	0	0.00	1	33.85	33.95	-1	994	-0.10%
2019/07/15	0.1	33.15	0	0.00	33.15	0.1	973	0.01%
2019/07/09	0	0.00	1	34.50	34.60	-1	931	-0.11%
2019/07/03	0	0.00	2	34.10	34.10	-2	896	-0.22%
2019/07/01	2	33.60	0	0.00	33.45	2	877	0.23%
2019/06/24	0	0.00	40	33.00	33.05	-40	852	-4.69%
2019/06/21	10	33.00	15	32.87	32.90	-5	828	-0.60%
2019/06/18	0	0.00	2	32.10	32.05	-2	813	-0.25%
2019/06/14	5	31.84	0	0.00	31.75	5	835	0.60%
2019/05/28	0	0.00	5	31.20	30.35	-5	914	-0.55%
2019/05/24	0	0.00	2	31.10	31.15	-2	939	-0.21%
2019/05/20	2	30.70	0	0.00	30.65	2	1,016	0.20%
2019/05/14	1	30.30	0	0.00	30.50	1	1,094	0.09%
2019/05/03	4	32.76	0	0.00	32.65	4	1,168	0.34%
2019/04/25	2	32.15	0	0.00	32.10	2	1,142	0.18%
2019/04/19	0.1	31.45	0	0.00	31.45	0.1	1,096	0.01%
2019/04/18	0	0.00	1	31.60	31.20	-1	1,115	-0.09%
2019/04/17	0	0.00	1	31.30	31.20	-1	1,114	-0.09%
2019/04/10	0	0.00	1	31.70	31.80	-1	1,096	-0.09%
2019/04/08	1	31.00	1	31.20	31.50	0	1,100	0.00%
2019/04/01	1	30.90	0	0.00	30.90	1	1,096	0.09%
2019/03/29	0	0.00	1	31.05	31.05	-1	1,083	-0.09%
2019/03/21	0.2	30.70	0	0.00	30.65	0.2	1,120	0.01%
2019/03/05	1	30.50	0	0.00	30.50	1	1,312	0.08%
2019/02/21	1	30.25	0	0.00	30.35	1	1,303	0.08%
2019/02/20	2	30.30	0	0.00	30.40	2	1,312	0.15%
2019/02/11	1	29.60	0	0.00	29.45	1	1,352	0.07%
2019/01/28	0	0.00	1	30.45	30.65	-1	1,291	-0.08%
2019/01/25	0	0.00	5	30.80	30.75	-5	1,351	-0.37%
2019/01/23	2	30.53	1	30.50	30.55	1	1,484	0.07%
2019/01/16	1	31.00	0	0.00	30.90	1	1,648	0.06%
2018/12/13	0	0.00	2	32.10	32.50	-2	2,869	-0.07%
2018/12/11	2	32.20	0	0.00	32.30	2	2,860	0.07%
2018/12/04	1	32.85	0	0.00	31.95	1	2,855	0.04%
2018/11/28	0	0.00	1	31.20	31.20	-1	2,746	-0.04%
2018/11/27	1	30.30	0	0.00	30.55	1	2,727	0.04%
2018/11/20	0	0.00	1	30.15	30.15	-1	2,728	-0.04%
2018/11/16	0	0.00	25	30.20	30.15	-25	2,774	-0.90%
2018/11/13	0	0.00	5	29.40	29.90	-5	2,707	-0.18%
2018/11/12	5	29.55	0	0.00	29.50	5	2,696	0.19%
2018/11/09	1	29.80	0	0.00	29.95	1	2,719	0.04%
2018/11/02	1	31.15	1	31.10	31.25	0	2,787	0.00%
2018/10/30	1	31.70	1	31.56	32.05	0	2,763	0.00%
2018/10/26	0	0.00	1	33.25	33.00	-1	2,717	-0.04%
2018/10/23	1	34.50	0	0.00	35.35	1	2,699	0.04%
2018/10/22	3	36.35	0	0.00	35.50	3	2,672	0.11%
2018/10/19	0	0.00	3	36.25	36.20	-3	2,646	-0.11%
2018/10/18	0	0.00	2	36.55	36.15	-2	2,619	-0.08%
2018/10/17	2	36.25	0	0.00	36.05	2	2,597	0.08%
2018/10/16	0	0.00	10	38.08	36.90	-10	2,524	-0.40%
2018/10/15	26	38.60	31	38.19	38.25	-5	2,375	-0.21%
2018/10/11	20	36.55	15	35.80	36.10	5	2,034	0.25%
2018/10/09	10	36.80	0	0.00	36.90	10	1,900	0.53%
2018/10/04	1	36.15	0	0.00	35.95	1	1,759	0.06%
2018/10/02	0	0.00	1	35.55	35.70	-1	1,690	-0.06%
2018/09/27	0	0.00	1	34.70	34.95	-1	1,708	-0.06%
2018/09/21	0.2	33.90	0	0.00	34.05	0.2	1,663	0.01%
2018/09/19	0	0.00	1	33.65	33.65	-1	1,660	-0.06%
2018/09/05	1	33.10	0	0.00	33.05	1	1,596	0.06%
2018/08/31	1	34.15	0	0.00	34.15	1	1,554	0.06%
2018/08/20	0	0.00	1	34.60	34.50	-1	1,433	-0.07%
2018/08/15	1	34.90	0	0.00	34.90	1	1,377	0.07%
2018/08/14	0	0.00	21	33.93	34.20	-21	1,315	-1.60%
2018/08/08	0	0.00	5	34.00	34.85	-5	1,284	-0.39%
2018/08/06	10	34.25	13	34.65	34.60	-3	1,196	-0.25%
2018/08/02	0	0.00	5	33.00	33.00	-5	1,106	-0.45%
2018/08/01	0	0.00	7	32.55	32.60	-7	1,074	-0.65%
2018/07/31	1	31.75	0	0.00	31.60	1	1,045	0.10%
2018/07/27	6	32.08	0	0.00	32.20	6	994	0.60%
2018/07/26	4	31.94	1	32.30	32.35	3	960	0.31%
2018/07/25	10	31.64	2	31.78	31.40	8	952	0.84%
2018/07/23	0	0.00	1	30.70	30.85	-1	968	-0.10%
2018/07/18	2	30.90	0	0.00	30.80	2	1,034	0.19%
2018/07/17	1	30.35	0	0.00	30.50	1	1,039	0.10%
2018/06/28	0	0.00	2	31.95	31.60	-2	955	-0.21%
2018/06/26	0	0.00	2	32.25	32.05	-2	958	-0.21%
2018/06/07	1	34.00	0	0.00	33.95	1	1,160	0.09%
2018/03/16	6	36.50	0	0.00	37.60	6	2,329	0.26%
2018/02/06	0	0.00	41	34.26	34.65	-41	2,558	-1.60%
2018/02/05	0	0.00	19	37.08	37.10	-19	2,494	-0.76%
2018/02/02	1	38.75	7	37.93	37.90	-6	2,475	-0.24%
2018/02/01	25	39.49	1	39.50	38.50	24	2,464	0.97%
2018/01/29	36	38.00	0	0.00	37.75	36	2,303	1.56%
2018/01/24	4	37.70	0	0.00	38.00	4	2,282	0.18%
2018/01/22	0	0.00	20	37.03	36.85	-20	2,288	-0.87%
2018/01/18	0	0.00	1	37.60	37.60	-1	2,314	-0.04%
2018/01/15	0	0.00	2	38.30	38.50	-2	2,338	-0.09%
2018/01/02	3	37.40	0	0.00	37.30	3	2,055	0.15%