裕民 (2606)-永豐金-市政券商分點個股進出

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

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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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	60.80	2	60.40	61.00	-1	4,571	-0.02%
2024/11/21	0.1	61.00	2.1	61.02	61.20	-2.1	4,525	-0.05%
2024/11/20	0.1	60.10	7	60.59	60.20	-6.9	4,464	-0.15%
2024/11/19	6	60.43	1.3	59.97	60.70	4.7	4,392	0.11%
2024/11/18	4	60.92	11	60.71	60.30	-7	4,304	-0.16%
2024/11/15	10	60.84	16	60.98	60.50	-6	4,235	-0.14%
2024/11/14	1	60.30	20.1	60.24	60.50	-19.1	4,141	-0.46%
2024/11/13	147.1	59.80	148	59.48	59.50	-1	4,025	-0.02%	大買/大賣/
2024/11/12	15	58.97	12.1	59.06	58.70	2.9	3,924	0.07%
2024/11/11	25	58.56	24.6	58.68	58.90	0.4	3,858	0.01%
2024/11/08	3	57.60	6	57.62	56.70	-3	3,730	-0.08%
2024/11/07	1	56.50	2	57.00	57.00	-1	3,747	-0.03%
2024/11/06	6	57.08	16.4	57.10	57.00	-10.4	3,740	-0.28%
2024/11/05	4	56.98	5	56.76	56.70	-1	3,759	-0.03%
2024/11/04	4	56.43	20	56.48	56.50	-16	3,748	-0.43%
2024/11/01	5	55.88	7.1	56.19	56.20	-2.1	3,813	-0.06%
2024/10/30	1	55.80	1	56.19	55.70	0	3,758	0.00%
2024/10/29	0	0.00	2	54.50	54.60	-2	3,755	-0.05%
2024/10/28	2	55.80	0	0.00	55.20	2	3,766	0.05%
2024/10/25	0.4	55.12	1.1	55.30	55.40	-0.6	3,785	-0.02%
2024/10/24	0	0.00	0	54.00	54.30	0	3,767	0.00%
2024/10/23	1.1	54.56	0.1	54.40	54.20	1	3,778	0.03%
2024/10/22	1	55.20	1	55.30	55.10	0	3,768	0.00%
2024/10/21	0	0.00	17	55.41	55.30	-17	3,812	-0.45%
2024/10/18	3	54.30	1	54.31	54.30	2	3,893	0.05%
2024/10/17	2	54.80	6	54.65	54.60	-4	3,913	-0.10%
2024/10/16	1	54.90	0	0.00	54.90	1	3,953	0.03%
2024/10/15	3	54.70	2	54.70	54.50	1	3,994	0.03%
2024/10/14	0	0.00	1	54.30	54.50	-1	4,058	-0.02%
2024/10/11	0	54.20	1	54.20	54.10	-1	4,130	-0.02%
2024/10/09	11	53.91	11	54.00	53.80	0	4,183	0.00%
2024/10/08	11	55.97	8	55.55	55.60	3	4,231	0.07%
2024/10/07	3	54.93	1	55.10	55.30	2	4,281	0.05%
2024/10/04	9	54.84	8	54.89	55.80	1	4,460	0.02%
2024/10/01	3	55.87	8	56.29	56.60	-5	4,451	-0.11%
2024/09/30	8	56.60	18.2	56.40	55.80	-10.2	4,477	-0.23%
2024/09/27	4	54.90	29.1	55.31	55.60	-25.1	4,435	-0.57%
2024/09/26	0.1	53.30	6	53.55	53.40	-5.9	4,461	-0.13%
2024/09/25	2	53.70	10	53.61	53.80	-8	4,462	-0.18%
2024/09/24	6.1	53.45	13	53.15	52.80	-6.9	4,460	-0.15%
2024/09/23	0	0.00	2.1	52.43	52.50	-2.1	4,637	-0.05%
2024/09/20	4	51.83	0	0.00	52.20	4	4,768	0.08%
2024/09/19	0	0.00	2	52.00	52.00	-2	4,943	-0.04%
2024/09/18	1	52.00	0	0.00	51.70	1	5,026	0.02%
2024/09/16	0.1	51.50	3	51.70	51.80	-2.9	5,119	-0.06%
2024/09/11	0	0.00	0	50.90	50.90	0	5,303	0.00%
2024/09/10	3	50.20	0	0.00	50.20	3	5,391	0.06%
2024/09/06	2	52.20	0	0.00	51.80	2	5,816	0.03%
2024/09/05	1	53.20	1	52.10	51.80	0	6,116	0.00%
2024/09/04	3	52.03	6	52.10	52.00	-3	6,408	-0.05%
2024/09/03	1	53.20	0	0.00	53.10	1	6,580	0.02%
2024/08/30	0	0.00	1	54.30	54.70	-1	6,905	-0.01%
2024/08/29	0	0.00	3	53.27	53.90	-3	6,912	-0.04%
2024/08/28	0.1	53.20	0	0.00	53.30	0.1	7,000	0.00%
2024/08/27	0	0.00	0.2	53.50	53.50	-0.2	7,189	0.00%
2024/08/26	4.7	54.19	2.2	54.18	54.00	2.5	7,271	0.03%
2024/08/23	0	0.00	1	52.70	53.00	-1	7,447	-0.01%
2024/08/22	1	52.80	4	52.93	52.90	-3	7,732	-0.04%
2024/08/21	1	52.80	0	0.00	52.80	1	7,845	0.01%
2024/08/20	0	0.00	1	52.80	52.80	-1	7,890	-0.01%
2024/08/19	0	0.00	2	53.10	52.90	-2	7,994	-0.03%
2024/08/16	0	0.00	3	53.20	52.90	-3	8,082	-0.04%
2024/08/15	7	53.03	7	52.93	52.50	0	8,136	0.00%
2024/08/14	2	52.65	1.1	52.81	52.80	1	8,210	0.01%
2024/08/13	2	53.00	2	51.90	52.00	0	8,464	0.00%
2024/08/12	5	52.44	0	0.00	52.30	5	8,717	0.06%
2024/08/09	2	52.40	5.1	52.92	52.50	-3.1	8,975	-0.03%
2024/08/08	2.2	51.52	2	51.50	51.20	0.2	9,506	0.00%
2024/08/07	1	50.60	3.1	50.89	52.00	-2.1	10,676	-0.02%
2024/08/06	8	48.08	7	49.10	48.80	1	11,621	0.01%
2024/08/05	2	49.88	2	49.15	47.95	0	12,064	0.00%
2024/08/02	3	52.40	0	0.00	51.90	3	13,200	0.02%
2024/08/01	0	0.00	1	53.00	53.20	-1	13,519	-0.01%
2024/07/31	1	51.80	1	51.90	51.60	0	13,531	0.00%
2024/07/30	1	50.70	2	51.00	51.60	-1	13,587	-0.01%
2024/07/29	1	51.00	4	50.95	50.50	-3	13,586	-0.02%
2024/07/26	1	50.50	0	0.00	51.00	1	13,635	0.01%
2024/07/23	1	51.50	0.1	51.20	51.50	0.9	13,725	0.01%
2024/07/22	8.1	50.25	0.1	50.56	50.70	8	13,775	0.06%
2024/07/19	8.1	51.19	6	50.83	50.80	2.1	13,749	0.02%
2024/07/18	1	52.40	0	0.00	52.50	1	13,753	0.01%
2024/07/17	6	52.83	0	0.00	52.60	6	13,778	0.04%
2024/07/16	1.2	52.90	0	0.00	52.60	1.2	13,919	0.01%
2024/07/15	5.5	52.84	0	0.00	52.50	5.5	14,106	0.04%
2024/07/12	14.5	53.28	1	53.20	53.20	13.5	14,080	0.10%
2024/07/11	4	54.08	1	54.49	54.00	3	14,058	0.02%
2024/07/10	3.4	53.25	0	0.00	53.10	3.4	14,057	0.02%
2024/07/09	4.1	54.07	1	54.80	53.80	3.1	14,103	0.02%
2024/07/08	29.2	55.02	20.1	55.00	54.80	9.1	14,146	0.06%
2024/07/05	45	57.42	2	57.00	57.00	43	14,004	0.31%
2024/07/04	8.1	59.38	3	59.00	59.00	5.1	13,885	0.04%
2024/07/03	22	60.42	36.5	61.01	60.90	-14.5	13,838	-0.10%
2024/07/02	21.1	58.92	46.8	58.91	59.50	-25.6	13,551	-0.19%
2024/07/01	0	0.00	15	56.97	56.50	-15	13,238	-0.11%
2024/06/28	1.5	56.07	7	56.30	55.80	-5.5	13,180	-0.04%
2024/06/27	16.2	55.18	4	55.98	55.50	12.2	13,138	0.09%
2024/06/26	4	58.25	3	58.40	58.10	1	12,927	0.01%
2024/06/25	4	56.75	4.4	58.32	58.70	-0.4	12,829	0.00%
2024/06/24	0.4	56.80	14	56.96	56.80	-13.7	12,680	-0.11%
2024/06/21	5.5	56.68	0	0.00	56.20	5.5	12,668	0.04%
2024/06/20	0	0.00	10	56.50	56.40	-10	12,591	-0.08%
2024/06/19	0.2	56.18	0	0.00	55.60	0.2	12,606	0.00%
2024/06/18	7	56.03	8	55.71	56.00	-1	12,574	-0.01%
2024/06/17	17	55.49	7	55.69	55.80	10	12,620	0.08%
2024/06/14	14	56.63	13.2	56.86	56.30	0.8	12,708	0.01%
2024/06/13	15.4	55.66	9.2	55.96	55.20	6.2	12,528	0.05%
2024/06/12	48.5	56.27	7	56.33	55.70	41.5	12,391	0.33%
2024/06/11	98.6	60.99	82.8	60.17	59.10	15.8	12,132	0.13%
2024/06/07	19.1	61.23	44.1	61.44	61.30	-25	11,895	-0.21%
2024/06/06	8	60.01	9.1	60.59	60.50	-1.1	11,796	-0.01%
2024/06/05	5.2	60.04	57	59.71	59.80	-51.8	11,822	-0.44%
2024/06/04	4.1	58.57	7	58.30	58.20	-3	11,751	-0.03%
2024/06/03	58	59.04	3	58.67	59.40	55	11,792	0.47%
2024/05/31	12	59.48	5	59.94	58.80	7	11,823	0.06%
2024/05/30	16	59.61	3	59.27	59.00	13	11,768	0.11%
2024/05/29	57	60.92	45.1	60.00	59.50	11.9	11,788	0.10%
2024/05/28	16.5	60.98	37.1	60.66	60.70	-20.7	11,603	-0.18%
2024/05/27	8	58.55	13	58.29	58.70	-5	11,599	-0.04%
2024/05/24	1	57.60	3	58.00	57.60	-2	11,600	-0.02%
2024/05/23	15	57.25	35	57.37	57.10	-20	11,725	-0.17%
2024/05/22	2	57.85	14	58.38	58.30	-12	11,753	-0.10%
2024/05/21	1	57.30	0	0.00	57.30	1	11,899	0.01%
2024/05/20	11	57.75	31	58.46	57.90	-20	12,095	-0.17%
2024/05/17	36	58.92	26	58.79	57.80	10	12,288	0.08%
2024/05/16	6.3	59.96	19	60.63	60.90	-12.7	12,071	-0.11%
2024/05/15	31.1	59.47	36.4	59.33	58.50	-5.3	11,826	-0.04%
2024/05/14	58.4	60.93	49.1	61.44	60.70	9.3	11,626	0.08%
2024/05/13	79.2	63.13	77.7	62.17	60.20	1.6	11,073	0.01%
2024/05/10	211.7	59.07	193.7	60.25	61.30	18	9,899	0.18%	大買/大賣/
2024/05/09	248	58.87	257.1	58.97	59.00	-9.1	8,897	-0.10%	大買/大賣/
2024/05/08	219.1	60.32	201.4	61.36	57.10	17.7	8,408	0.21%	大買/大賣/
2024/05/07	24	57.50	28.9	57.50	57.60	-4.9	7,191	-0.07%
2024/05/06	7	55.34	5.5	55.03	54.80	1.5	6,882	0.02%
2024/05/03	1	54.80	7	55.69	54.80	-6	6,818	-0.09%
2024/05/02	2.3	54.87	10	54.30	54.30	-7.7	6,768	-0.11%
2024/04/30	11	54.66	0	0.00	54.20	11	6,801	0.16%
2024/04/29	6	55.98	1	56.80	55.80	5	6,749	0.07%
2024/04/26	6	55.45	4.5	55.50	55.50	1.5	6,702	0.02%
2024/04/25	0	0.00	1	54.40	54.00	-1	6,710	-0.01%
2024/04/24	4.3	53.85	0	0.00	54.00	4.3	6,739	0.06%
2024/04/23	3	54.40	1	54.70	54.60	2	6,706	0.03%
2024/04/22	77	56.74	74.7	56.37	54.80	2.3	6,731	0.03%
2024/04/19	18.6	55.95	20.1	56.04	55.30	-1.5	6,561	-0.02%
2024/04/18	10	53.70	0	0.00	53.70	10	6,348	0.16%
2024/04/17	9	54.66	6	54.52	53.70	3	6,380	0.05%
2024/04/16	2.2	55.30	6	54.77	54.60	-3.8	6,422	-0.06%
2024/04/15	14.4	56.45	19.1	56.41	56.40	-4.7	6,546	-0.07%
2024/04/12	1	54.60	10.1	55.76	55.90	-9.1	6,550	-0.14%
2024/04/11	43.2	55.18	41.2	55.06	54.60	2	6,718	0.03%
2024/04/10	1.1	54.58	2	54.25	54.20	-1	7,046	-0.01%
2024/04/09	2	54.70	23.7	54.42	54.40	-21.7	7,181	-0.30%
2024/04/08	1	52.10	1	52.30	52.70	0	7,259	0.00%
2024/04/03	5	52.40	2	52.70	52.50	3	7,290	0.04%
2024/04/02	0	0.00	3	53.23	52.90	-3	7,370	-0.04%
2024/03/29	1	52.60	0	0.00	53.00	1	7,746	0.01%
2024/03/28	0	0.00	15	54.06	53.80	-15	8,018	-0.19%
2024/03/27	0	0.00	1	53.90	53.90	-1	8,268	-0.01%
2024/03/26	1	53.60	2	53.25	53.10	-1	8,697	-0.01%
2024/03/25	2	54.65	1	54.40	54.30	1	8,908	0.01%
2024/03/22	20	53.55	1	53.50	54.30	19	9,212	0.21%
2024/03/21	0	0.00	2	54.40	54.20	-2	9,782	-0.02%
2024/03/20	2	55.65	2	55.20	55.00	0	9,962	0.00%
2024/03/19	8	55.68	60	55.52	56.00	-52	10,054	-0.52%
2024/03/18	0	0.00	4	53.70	53.90	-4	10,106	-0.04%
2024/03/15	20	52.30	4	52.48	52.50	16	10,195	0.16%
2024/03/14	22	53.94	2.6	54.27	53.80	19.4	10,348	0.19%
2024/03/13	3	55.26	38	54.67	54.20	-35	10,633	-0.33%
2024/03/12	8	55.61	0.3	55.60	55.50	7.8	10,958	0.07%
2024/03/11	40.9	56.34	45.9	55.54	56.40	-5	11,508	-0.04%
2024/03/08	1.9	53.84	2.1	54.66	54.30	-0.2	13,559	0.00%
2024/03/07	11	53.59	17	53.69	53.40	-6	14,347	-0.04%
2024/03/06	5	54.10	0	0.00	54.40	5	15,023	0.03%
2024/03/05	7.2	55.51	3.5	55.37	55.00	3.7	15,174	0.02%
2024/03/04	6	54.87	6	54.72	55.70	0	15,190	0.00%
2024/03/01	17	54.70	4	54.65	54.60	13	15,774	0.08%
2024/02/29	7	55.37	33.6	55.44	55.60	-26.6	15,998	-0.17%
2024/02/27	19	53.54	6	54.07	53.60	13	15,795	0.08%
2024/02/26	15.4	54.44	40.6	54.50	54.80	-25.3	15,766	-0.16%
2024/02/23	1	53.30	5	53.80	53.60	-4	15,632	-0.03%
2024/02/22	12	53.26	9.3	53.37	52.70	2.7	15,529	0.02%
2024/02/21	32	53.78	70.6	53.86	53.30	-38.6	15,338	-0.25%
2024/02/20	18	52.13	39	52.94	53.40	-21	15,142	-0.14%
2024/02/19	1.2	49.99	3.3	50.14	50.20	-2.1	14,915	-0.01%
2024/02/16	1	49.15	3	49.25	49.10	-2	14,891	-0.01%
2024/02/15	2	48.80	5	48.96	49.25	-3	14,956	-0.02%
2024/02/05	1.2	47.07	4	47.21	47.10	-2.8	14,909	-0.02%
2024/02/02	1.4	47.81	0	0.00	47.90	1.4	14,928	0.01%
2024/02/01	0.4	48.60	1	48.60	48.60	-0.6	14,934	0.00%
2024/01/31	3	48.02	3	48.02	47.80	0	14,950	0.00%
2024/01/30	3	48.48	1	48.55	48.50	2	14,941	0.01%
2024/01/29	3	49.18	4	49.00	49.30	-1	14,969	-0.01%
2024/01/26	1.5	48.56	12	48.23	48.20	-10.6	15,072	-0.07%
2024/01/25	2.1	48.38	0	0.00	48.60	2.1	15,132	0.01%
2024/01/24	6.1	48.84	5	48.66	48.45	1.1	15,121	0.01%
2024/01/23	2	48.80	1	48.65	48.65	1	15,088	0.01%
2024/01/22	1.1	48.40	13	48.58	48.40	-11.9	15,122	-0.08%
2024/01/19	4.4	48.45	9	48.48	48.30	-4.6	15,095	-0.03%
2024/01/18	1.2	48.56	3	48.68	48.65	-1.8	15,094	-0.01%
2024/01/17	7.4	48.04	8.1	48.02	47.80	-0.7	15,068	0.00%
2024/01/16	9.9	48.86	5.2	49.35	48.45	4.7	15,033	0.03%
2024/01/15	1	49.90	4	50.18	50.00	-3	15,039	-0.02%
2024/01/12	13	50.19	9	50.36	50.00	4	15,155	0.03%
2024/01/11	12.2	49.85	4	49.86	49.70	8.2	15,349	0.05%
2024/01/10	9	50.71	8	50.29	50.30	1	15,379	0.01%
2024/01/09	22.2	51.68	17	51.59	51.70	5.2	15,301	0.03%
2024/01/08	30	53.97	13.5	54.06	53.70	16.5	15,130	0.11%
2024/01/05	14	54.23	18.1	54.32	54.90	-4.1	15,025	-0.03%
2024/01/04	53	54.48	183.6	54.18	54.40	-130.6	14,758	-0.88%	大賣/鉅額交易
2024/01/03	16	53.26	12.4	52.82	52.80	3.6	14,465	0.03%
2024/01/02	7	53.36	11	53.80	52.60	-4	14,470	-0.03%
2023/12/29	1	52.10	1	52.10	52.10	0	14,338	0.00%
2023/12/28	3.1	52.71	13	52.28	51.80	-9.9	14,388	-0.07%
2023/12/27	5.5	53.41	24	53.20	52.80	-18.6	14,386	-0.13%
2023/12/26	56	52.36	75	52.35	52.60	-19	14,313	-0.13%
2023/12/25	70	51.82	95.2	51.76	50.40	-25.2	14,156	-0.18%
2023/12/22	63.5	54.26	10	54.14	53.70	53.5	14,014	0.38%
2023/12/21	19.2	53.65	30.1	53.35	53.60	-10.9	13,779	-0.08%
2023/12/20	4	52.33	4	51.88	52.10	0	13,365	0.00%
2023/12/19	23	52.14	16	52.33	51.60	7	13,198	0.05%
2023/12/18	42.2	53.14	103	52.91	53.00	-60.9	13,098	-0.46%	大賣/
2023/12/15	11.1	51.84	9	52.01	51.60	2.1	12,775	0.02%
2023/12/14	57.2	51.56	18	51.73	51.70	39.2	12,793	0.31%
2023/12/13	44	53.40	2	53.35	52.70	42	12,866	0.33%
2023/12/12	7	52.66	0.1	52.32	52.60	6.9	13,404	0.05%
2023/12/11	67	52.50	10	52.36	52.50	57	13,526	0.42%
2023/12/08	73	53.26	55	53.95	53.20	18	13,354	0.13%
2023/12/07	82.3	53.08	29.4	53.28	53.10	52.9	13,060	0.41%
2023/12/06	103.2	55.01	75	54.79	54.70	28.2	12,717	0.22%	大買/
2023/12/05	477.3	58.07	464.6	58.01	57.00	12.7	12,129	0.10%	大買/大賣/
2023/12/04	34	55.08	71.9	55.29	56.90	-37.9	9,925	-0.38%
2023/12/01	39	50.75	74.7	50.89	51.80	-35.7	9,065	-0.39%
2023/11/30	57.1	48.89	43.7	48.84	48.35	13.4	8,376	0.16%
2023/11/29	34.3	48.16	29	48.20	47.90	5.3	8,206	0.06%
2023/11/28	62.6	49.29	73	49.27	48.55	-10.4	8,083	-0.13%
2023/11/27	7.2	48.31	26	48.32	47.80	-18.9	7,400	-0.26%
2023/11/24	2	45.95	28.1	45.80	45.90	-26.1	7,117	-0.37%
2023/11/23	9	44.92	4	44.85	44.85	5	7,084	0.07%
2023/11/22	7	44.77	2	44.95	45.20	5	7,048	0.07%
2023/11/20	2	45.00	0	0.00	45.00	2	7,150	0.03%
2023/11/17	10	45.51	0	0.00	45.70	10	7,258	0.14%
2023/11/16	0	0.00	6	45.05	45.05	-6	7,488	-0.08%
2023/11/15	1	44.40	4	44.64	44.70	-3	7,968	-0.04%
2023/11/14	10	44.65	1	45.45	44.30	9	8,634	0.10%
2023/11/13	1	44.80	0	0.00	44.85	1	8,659	0.01%
2023/11/10	7	45.51	0	0.00	45.00	7	8,629	0.08%
2023/11/07	0	0.00	12	47.51	47.20	-12	8,679	-0.14%
2023/11/06	5	47.25	4.1	47.52	47.50	0.9	8,756	0.01%
2023/11/03	2	47.05	8	47.14	47.20	-6	8,722	-0.07%
2023/11/02	0	0.00	4	45.06	45.95	-4	8,607	-0.05%
2023/11/01	0	0.00	0.3	44.25	44.05	-0.3	8,576	0.00%
2023/10/31	4	44.25	12	44.43	44.30	-8	8,586	-0.09%
2023/10/30	6.8	43.47	1	44.00	44.60	5.8	8,603	0.07%
2023/10/27	1.1	43.95	0	0.00	44.15	1.1	8,584	0.01%
2023/10/26	2	43.95	0	0.00	43.60	2	8,624	0.02%
2023/10/25	1	44.80	8	45.15	44.75	-7	8,709	-0.08%
2023/10/24	2	44.75	0	0.00	45.10	2	8,780	0.02%
2023/10/20	3	47.43	0	0.00	46.90	3	8,654	0.03%
2023/10/19	9	48.56	2	48.58	48.70	7	8,620	0.08%
2023/10/18	1	46.55	0	0.00	46.20	1	8,414	0.01%
2023/10/17	1	46.20	0	0.00	46.20	1	8,324	0.01%
2023/10/16	1	46.15	1	46.45	46.10	0	8,348	0.00%
2023/10/13	0	0.00	3	46.58	46.15	-3	8,373	-0.04%
2023/10/11	2	47.35	0	0.00	46.35	2	8,339	0.02%
2023/10/06	13	46.77	183	47.22	47.35	-170	8,251	-2.06%	大賣/鉅額交易
2023/10/05	11	45.45	0	0.00	45.45	11	8,169	0.13%
2023/10/04	0	0.00	10	46.18	45.40	-10	8,133	-0.12%
2023/10/03	3	45.93	0	0.00	45.80	3	8,093	0.04%
2023/09/28	47.3	48.36	25	49.15	47.85	22.3	8,094	0.28%
2023/09/27	4.2	48.70	0	0.00	48.30	4.2	8,137	0.05%
2023/09/26	60	48.08	22	48.79	47.80	38	8,036	0.47%
2023/09/25	0	0.00	7	48.25	48.40	-7	8,079	-0.09%
2023/09/22	0	0.00	21	48.35	48.30	-21	8,089	-0.26%
2023/09/21	8	50.03	9.1	49.97	49.45	-1.1	8,031	-0.01%
2023/09/20	17	50.35	82	51.03	49.75	-65	7,883	-0.82%
2023/09/19	6	50.87	26	50.75	50.20	-20	7,605	-0.26%
2023/09/18	9.1	50.28	4	50.58	50.70	5.1	7,397	0.07%
2023/09/15	234.4	50.66	15.4	50.29	50.00	219	7,169	3.05%	大買/鉅額交易
2023/09/14	0	0.00	1	46.55	46.90	-1	6,451	-0.02%
2023/09/12	2	44.78	0	0.00	44.65	2	6,246	0.03%
2023/09/11	0	0.00	6	44.70	44.70	-6	6,246	-0.10%
2023/09/08	6	46.40	0	0.00	45.75	6	6,222	0.10%
2023/09/05	3	47.32	3	46.52	46.45	0	6,160	0.00%
2023/08/31	0	0.00	10	45.71	45.45	-10	6,100	-0.16%
2023/08/30	9	46.23	11	45.91	46.00	-2	6,102	-0.03%
2023/08/29	1	45.45	2	45.38	45.50	-1	6,101	-0.02%
2023/08/28	1.1	45.14	2	44.55	44.80	-1	6,111	-0.02%
2023/08/25	2	45.90	0	0.00	45.10	2	6,142	0.03%
2023/08/24	0	0.00	1	45.50	45.75	-1	6,107	-0.02%
2023/08/23	0.2	46.80	2	47.50	46.65	-1.8	6,043	-0.03%
2023/08/22	16	45.59	19	46.94	47.40	-3	6,039	-0.05%
2023/08/21	112.4	46.09	106.1	46.63	46.30	6.3	5,782	0.11%	大買/大賣/
2023/08/18	26	48.33	33	48.70	49.05	-7	5,297	-0.13%
2023/08/17	2	44.43	0	0.00	44.60	2	4,597	0.04%
2023/08/15	0	0.00	6	42.50	42.60	-6	4,471	-0.13%
2023/08/14	8	41.83	1	42.30	42.00	7	4,461	0.16%
2023/08/11	0	0.00	3	44.45	44.30	-3	4,362	-0.07%
2023/08/10	0.1	43.70	0	0.00	43.75	0.1	4,310	0.00%
2023/08/08	0	0.00	6	43.53	43.55	-6	4,268	-0.14%
2023/08/07	1	43.10	0	0.00	43.15	1	4,308	0.02%
2023/08/04	5	43.20	5	43.70	43.90	0	4,372	0.00%
2023/08/02	0	0.00	1	44.00	43.50	-1	4,360	-0.02%
2023/08/01	10	43.35	0	0.00	43.45	10	4,340	0.23%
2023/07/31	0	0.00	8	43.25	42.50	-8	4,403	-0.18%
2023/07/28	17	44.64	2	44.55	44.05	15	4,374	0.34%
2023/07/27	0	0.00	1	43.35	43.20	-1	4,271	-0.02%
2023/07/25	0.2	40.85	0	0.00	41.25	0.2	4,314	0.00%
2023/07/21	1	43.00	0	0.00	42.80	1	4,336	0.02%
2023/07/19	0	0.00	1	43.70	42.80	-1	4,354	-0.02%
2023/07/10	6	43.63	0	0.00	43.50	6	4,397	0.14%
2023/07/07	0	0.00	2	45.23	45.00	-2	4,376	-0.05%
2023/07/06	6	45.42	0	0.00	45.30	6	4,363	0.14%
2023/07/05	2	49.68	0	0.00	49.75	2	4,279	0.05%
2023/07/04	10	49.40	0	0.00	49.30	10	4,326	0.23%
2023/07/03	0	0.00	1	48.30	48.50	-1	4,524	-0.02%
2023/06/26	1	48.45	0	0.00	48.45	1	4,580	0.02%
2023/06/21	1	48.10	0	0.00	48.10	1	4,574	0.02%
2023/06/20	0	0.00	2	48.65	48.50	-2	4,683	-0.04%
2023/06/19	4	49.05	0	0.00	48.60	4	4,688	0.09%
2023/06/16	3	49.60	1	49.55	49.45	2	4,670	0.04%
2023/06/14	2	50.10	1	49.60	49.70	1	4,760	0.02%
2023/06/13	2	48.88	0	0.00	48.85	2	4,833	0.04%
2023/06/12	0	0.00	1	49.15	49.05	-1	5,046	-0.02%
2023/06/09	1	49.60	0	0.00	49.30	1	5,098	0.02%
2023/06/08	3	50.23	0	0.00	49.60	3	5,238	0.06%
2023/06/06	1	49.45	0	0.00	49.45	1	5,344	0.02%
2023/06/05	0	0.00	4	48.75	48.70	-4	5,525	-0.07%
2023/06/01	5	47.70	8	47.89	47.95	-3	5,797	-0.05%
2023/05/31	2	48.23	2.1	48.56	48.40	-0.1	5,966	0.00%
2023/05/30	2	49.65	0	0.00	49.05	2	6,381	0.03%
2023/05/29	1	50.00	2	50.15	49.75	-1	6,771	-0.01%
2023/05/26	12	49.39	0	0.00	49.05	12	7,480	0.16%
2023/05/25	4	51.15	0	0.00	50.80	4	7,598	0.05%
2023/05/24	2	52.30	4	53.00	52.20	-2	7,601	-0.03%
2023/05/23	1	53.10	4	53.20	53.00	-3	7,571	-0.04%
2023/05/22	0	0.00	0	53.90	53.70	0	7,579	0.00%
2023/05/19	0	0.00	2	53.50	53.50	-2	7,625	-0.03%
2023/05/18	0	0.00	5	53.30	53.40	-5	7,637	-0.07%
2023/05/11	3	55.10	3	55.20	55.10	0	7,674	0.00%
2023/05/10	1	55.00	4	54.48	55.10	-3	7,665	-0.04%
2023/05/08	1	52.60	0.2	52.50	52.60	0.9	7,622	0.01%
2023/05/05	3	52.17	1	51.80	51.90	2	7,623	0.03%
2023/05/03	1	52.40	2	53.20	53.30	-1	7,646	-0.01%
2023/04/28	0	0.00	3	53.90	54.40	-3	7,622	-0.04%
2023/04/27	1	51.60	0	0.00	51.90	1	7,602	0.01%
2023/04/26	7	51.96	0	0.00	51.90	7	7,601	0.09%
2023/04/20	1	56.10	0	0.00	55.90	1	7,580	0.01%
2023/04/19	0	0.00	2	56.40	56.10	-2	7,634	-0.03%
2023/04/18	0	57.20	0	0.00	56.70	0	7,626	0.00%
2023/04/17	0	0.00	3	58.20	58.50	-3	7,628	-0.04%
2023/04/14	0	0.00	7	57.73	57.70	-7	7,704	-0.09%
2023/04/13	3	57.30	6	57.40	57.10	-3	7,729	-0.04%
2023/04/11	2	56.80	4	57.10	57.00	-2	7,674	-0.03%
2023/04/10	2	57.55	0	0.00	57.00	2	7,711	0.03%
2023/04/07	0.2	57.49	3	57.80	57.60	-2.9	7,673	-0.04%
2023/04/06	14	57.04	15	57.70	55.80	-1	7,597	-0.01%
2023/03/31	0	0.00	2	56.40	55.80	-2	7,472	-0.03%
2023/03/30	3	54.20	0	0.00	54.50	3	7,899	0.04%
2023/03/29	2	53.30	0	0.00	53.80	2	8,193	0.02%
2023/03/27	0	0.00	5	55.24	54.60	-5	8,860	-0.06%
2023/03/24	0	0.00	1	54.30	54.10	-1	9,209	-0.01%
2023/03/23	12	53.92	2	54.40	53.80	10	9,429	0.11%
2023/03/22	2	56.30	0	0.00	56.20	2	9,505	0.02%
2023/03/21	5	56.50	6	56.53	56.80	-1	9,597	-0.01%
2023/03/20	6	55.80	0	0.00	55.80	6	9,645	0.06%
2023/03/17	17	56.33	1	56.20	56.20	16	9,697	0.16%
2023/03/16	3	57.50	10	57.08	57.10	-7	9,642	-0.07%
2023/03/15	26	58.20	26	57.92	58.00	0	9,624	0.00%
2023/03/14	7	57.37	20	57.08	57.10	-13	9,519	-0.14%
2023/03/13	3	56.70	0	0.00	57.30	3	9,596	0.03%
2023/03/10	4	58.83	1	59.10	58.40	3	9,541	0.03%
2023/03/09	1	59.90	0	0.00	59.60	1	9,609	0.01%
2023/03/08	33	60.56	3	59.37	59.50	30	9,632	0.31%
2023/03/07	2	61.60	11.1	61.48	61.60	-9.1	9,517	-0.10%
2023/03/06	1	59.50	10	60.70	60.90	-9	9,491	-0.09%
2023/03/03	22.5	60.51	23	60.37	60.40	-0.5	9,645	-0.01%
2023/03/02	80	60.33	78	59.81	60.30	2	9,587	0.02%
2023/03/01	84	58.12	73	61.59	57.40	11	9,184	0.12%
2023/02/24	95.1	61.23	116.1	60.93	61.00	-21	8,786	-0.24%	大賣/
2023/02/23	5	54.90	15	55.77	56.60	-10	8,081	-0.12%
2023/02/22	2	51.80	3	51.77	51.50	-1	7,877	-0.01%
2023/02/17	1	50.10	0	0.00	49.80	1	8,339	0.01%
2023/02/15	0	0.00	1	51.90	51.90	-1	8,556	-0.01%
2023/02/13	1	50.80	0	0.00	50.90	1	8,617	0.01%
2023/02/09	0	0.00	5	51.80	51.70	-5	8,711	-0.06%
2023/02/08	0	0.00	1	51.60	51.90	-1	8,841	-0.01%
2023/02/03	1	50.60	0	0.00	50.30	1	8,854	0.01%
2023/02/02	0	0.00	1	51.00	50.90	-1	8,866	-0.01%
2023/01/30	0	0.00	1	50.10	50.80	-1	8,702	-0.01%
2023/01/17	0	0.00	2	49.38	49.80	-2	8,684	-0.02%
2023/01/16	0	0.00	0.1	49.00	49.00	-0.1	8,737	0.00%
2023/01/13	0.1	49.80	0	0.00	49.80	0.1	8,691	0.00%
2023/01/12	1	47.85	4	48.79	49.05	-3	8,699	-0.03%
2023/01/09	0	0.00	4	47.80	48.00	-4	8,710	-0.05%
2023/01/06	1	46.20	0	0.00	46.30	1	8,728	0.01%
2023/01/04	4	46.20	4	46.08	46.30	0	8,838	0.00%
2023/01/03	9	47.54	0	0.00	47.50	9	8,787	0.10%
2022/12/30	0	0.00	5	48.60	48.60	-5	8,789	-0.06%
2022/12/26	1	48.90	0	49.05	49.00	1	8,949	0.01%
2022/12/23	1	50.00	0	0.00	50.10	1	8,926	0.01%
2022/12/22	1	49.30	8	51.29	51.90	-7	8,837	-0.08%
2022/12/21	9	48.94	12	48.87	49.45	-3	8,400	-0.04%
2022/12/20	5	49.05	18	48.20	48.20	-13	8,143	-0.16%
2022/12/19	9	47.66	2	50.00	47.60	7	7,937	0.09%
2022/12/16	8	50.55	14.4	50.54	49.85	-6.4	7,667	-0.08%
2022/12/15	6	49.15	17	49.17	50.50	-11	7,438	-0.15%
2022/12/14	0	0.00	1	45.90	48.20	-1	7,511	-0.01%
2022/12/13	9	47.92	7	48.00	47.95	2	7,307	0.03%
2022/12/12	6	46.98	7	47.38	47.35	-1	7,263	-0.01%
2022/12/09	10	47.25	10	46.70	47.25	0	7,285	0.00%
2022/12/08	3	45.42	0	0.00	45.85	3	7,536	0.04%
2022/12/07	2	45.40	21	45.08	45.30	-19	7,742	-0.25%
2022/12/05	15	46.32	0	0.00	46.25	15	7,609	0.20%
2022/12/02	12	46.98	3	47.80	46.75	9	7,478	0.12%
2022/12/01	0	0.00	19	48.24	48.05	-19	7,426	-0.26%
2022/11/30	1	46.50	1	46.55	46.50	0	7,236	0.00%
2022/11/28	29.1	45.76	17	45.35	45.35	12.1	7,152	0.17%
2022/11/25	8	45.73	8	44.95	46.50	0	7,025	0.00%
2022/11/24	8	44.60	7	44.33	44.50	1	6,835	0.01%
2022/11/23	3	43.30	4	43.44	43.30	-1	6,689	-0.01%
2022/11/22	12	42.35	10	42.50	42.35	2	6,665	0.03%
2022/11/21	1	41.75	2	42.15	41.70	-1	6,653	-0.02%
2022/11/18	11	42.97	9	42.70	42.85	2	6,686	0.03%
2022/11/17	8	43.01	9	43.51	43.45	-1	6,635	-0.02%
2022/11/16	4	43.70	9	43.40	43.15	-5	6,589	-0.08%
2022/11/15	0	0.00	7	42.19	42.30	-7	6,364	-0.11%
2022/11/14	3	40.87	3	40.35	41.20	0	6,236	0.00%
2022/11/11	0	0.00	1	39.05	39.60	-1	6,182	-0.02%
2022/11/10	0	0.00	12	38.51	38.50	-12	6,125	-0.20%
2022/11/09	0	0.00	3	38.33	38.25	-3	6,142	-0.05%
2022/11/08	0	0.00	1	38.50	38.20	-1	6,163	-0.02%
2022/11/07	2	37.00	1	37.50	37.80	1	6,117	0.02%
2022/11/02	0	0.00	10	35.71	35.25	-10	5,945	-0.17%
2022/11/01	10	35.30	0	0.00	35.25	10	5,906	0.17%
2022/10/31	1	35.35	1	35.20	35.20	0	5,903	0.00%
2022/10/24	0	0.00	1	36.70	36.50	-1	6,043	-0.02%
2022/10/17	0	0.00	4	34.49	35.35	-4	6,185	-0.06%
2022/10/14	0	0.00	6	36.28	36.15	-6	6,661	-0.09%
2022/10/13	3	35.64	0	0.00	35.45	3	6,761	0.04%
2022/10/12	4	36.58	0	0.00	36.90	4	6,911	0.06%
2022/10/11	5	38.16	0	0.00	37.75	5	6,919	0.07%
2022/10/06	4	38.93	13	40.23	40.10	-9	6,862	-0.13%
2022/10/05	1	39.25	1	38.90	39.10	0	6,785	0.00%
2022/10/03	0	0.00	5	37.50	37.35	-5	6,742	-0.07%
2022/09/30	2	35.30	1	35.95	36.50	1	6,774	0.02%
2022/09/29	1	37.10	1	36.90	36.80	0	6,750	0.00%
2022/09/28	6	37.42	2.1	37.20	36.65	4	6,741	0.06%
2022/09/27	0	0.00	5	38.91	39.10	-5	6,714	-0.07%
2022/09/26	17	39.39	1	39.70	38.45	16	6,742	0.24%
2022/09/23	1	41.40	1	41.00	41.10	0	6,693	0.00%
2022/09/22	51	40.54	51	40.99	40.45	0	6,612	0.00%
2022/09/21	0	0.00	3	41.28	41.10	-3	6,460	-0.05%
2022/09/19	1	39.60	0	0.00	39.00	1	6,355	0.02%
2022/09/16	1	40.90	7	41.07	41.05	-6	6,414	-0.09%
2022/09/15	12	41.02	2	40.88	40.55	10	6,587	0.15%
2022/09/14	1	38.25	1	38.65	39.85	0	6,586	0.00%
2022/09/13	1	38.15	0	0.00	38.00	1	6,587	0.02%
2022/09/12	2	37.85	2	38.30	37.90	0	6,890	0.00%
2022/09/08	0.5	36.95	0	0.00	37.00	0.5	7,074	0.01%
2022/09/07	0	36.00	1	36.85	37.20	-1	7,174	-0.01%
2022/09/06	1	37.15	1	36.75	36.85	0	7,214	0.00%
2022/09/05	1	37.30	1	36.75	36.70	0	7,274	0.00%
2022/09/02	3.1	37.02	0	0.00	37.00	3.1	7,312	0.04%
2022/09/01	0.1	37.65	0	0.00	37.55	0.1	7,339	0.00%
2022/08/31	1	37.80	1	37.85	38.15	0	7,394	0.00%
2022/08/29	3.1	38.25	1	38.30	38.40	2.1	7,400	0.03%
2022/08/26	0	0.00	5	40.30	40.20	-5	7,488	-0.07%
2022/08/23	5	40.00	0	0.00	40.10	5	7,950	0.06%
2022/08/22	3	40.45	4	40.35	40.55	-1	8,132	-0.01%
2022/08/19	2	42.00	3	42.62	41.95	-1	8,296	-0.01%
2022/08/18	8	42.87	7	43.11	42.85	1	8,556	0.01%
2022/08/17	2	42.58	3	42.52	42.40	-1	8,576	-0.01%
2022/08/16	6	41.54	5	41.55	41.50	1	8,654	0.01%
2022/08/15	1	41.85	0	0.00	42.30	1	8,896	0.01%
2022/08/11	0	0.00	10	42.40	42.05	-10	9,168	-0.11%
2022/08/10	0	0.00	0.4	41.80	41.50	-0.4	9,250	0.00%
2022/08/04	1.1	39.83	0	0.00	40.45	1.1	10,049	0.01%
2022/08/03	1	40.80	0	0.00	40.85	1	10,233	0.01%
2022/07/29	6	42.04	2	43.00	41.90	4	11,141	0.04%
2022/07/26	4	41.68	4	41.88	42.15	0	11,592	0.00%
2022/07/25	6	41.93	2	42.18	42.10	4	11,855	0.03%
2022/07/22	14	42.73	5	42.98	42.85	9	12,103	0.07%
2022/07/21	16	43.11	17	43.63	43.30	-1	12,295	-0.01%
2022/07/20	10.1	42.05	7	41.41	41.45	3.1	12,072	0.03%
2022/07/19	1	41.55	1	41.90	41.50	0	12,205	0.00%
2022/07/18	0	0.00	3	39.82	40.15	-3	12,501	-0.02%
2022/07/15	1	39.00	0	0.00	38.75	1	13,161	0.01%
2022/07/13	2	39.20	0	0.00	38.70	2	14,784	0.01%
2022/07/12	1	38.10	0	0.00	38.15	1	14,888	0.01%
2022/07/11	0.1	40.15	0	0.00	40.40	0.1	15,204	0.00%
2022/07/08	0	0.00	5	40.80	40.60	-5	15,246	-0.03%
2022/07/01	3	39.62	0	0.00	38.90	3	15,157	0.02%
2022/06/30	1	41.45	0	0.00	41.05	1	15,084	0.01%
2022/06/29	3	42.27	2	42.40	42.30	1	15,036	0.01%
2022/06/28	0	0.00	1	43.10	43.50	-1	14,977	-0.01%
2022/06/27	1	43.11	3	43.43	43.65	-2	14,966	-0.01%
2022/06/24	1	44.50	3	45.43	44.45	-2	14,805	-0.01%
2022/06/23	9	43.95	2	43.50	43.85	7	14,697	0.05%
2022/06/22	8	46.30	0	0.00	45.50	8	14,558	0.05%
2022/06/21	5	48.06	0	0.00	47.95	5	14,233	0.04%
2022/06/20	28.2	49.16	10	48.47	48.00	18.2	13,989	0.13%
2022/06/16	2.2	53.96	0	0.00	52.40	2.2	13,487	0.02%
2022/06/15	2	54.60	0	0.00	54.60	2	13,433	0.01%
2022/06/14	2	55.75	0	0.00	55.60	2	13,477	0.01%
2022/06/13	0.3	56.34	0	0.00	56.50	0.3	13,726	0.00%
2022/06/10	0	0.00	1	57.50	57.20	-1	14,145	-0.01%
2022/06/09	0	0.00	5	57.68	58.20	-5	14,520	-0.03%
2022/06/07	11	58.00	1	58.00	57.80	10	15,624	0.06%
2022/06/06	0.1	59.00	0	0.00	58.50	0.1	15,684	0.00%
2022/06/02	2	59.25	0	0.00	59.30	2	15,670	0.01%
2022/06/01	19	59.15	13	59.14	59.50	6	15,733	0.04%
2022/05/31	6.1	59.30	9	59.72	59.00	-2.9	15,703	-0.02%
2022/05/30	4	61.60	3.6	61.54	61.50	0.4	15,495	0.00%
2022/05/27	4	61.45	7.1	62.61	62.80	-3.1	15,313	-0.02%
2022/05/26	11	62.04	3.2	62.02	61.20	7.8	15,150	0.05%
2022/05/25	3.2	62.06	1	61.50	61.50	2.2	15,064	0.01%
2022/05/24	2.2	62.01	8	61.34	61.10	-5.8	15,143	-0.04%
2022/05/23	13.3	62.55	3	62.17	61.30	10.3	15,342	0.07%
2022/05/20	1.2	59.01	2	59.50	59.00	-0.9	15,223	-0.01%
2022/05/19	3	57.23	7	57.41	57.50	-4	15,237	-0.03%
2022/05/18	0	0.00	3	59.37	59.20	-3	15,152	-0.02%
2022/05/17	2	59.50	15	59.98	59.40	-13	15,086	-0.09%
2022/05/16	2	59.45	2	60.65	61.40	0	14,984	0.00%
2022/05/13	4	60.98	0	0.00	60.50	4	14,742	0.03%
2022/05/12	8	60.88	10	60.08	60.00	-2	14,645	-0.01%
2022/05/11	2	63.10	3	62.20	62.70	-1	14,408	-0.01%
2022/05/10	10	63.18	4	64.85	64.70	6	14,364	0.04%
2022/05/09	20	64.59	13	65.22	63.10	7	14,165	0.05%
2022/05/06	17	64.98	26.1	66.06	66.00	-9.1	13,914	-0.07%
2022/05/05	1	64.20	2	64.70	65.30	-1	13,608	-0.01%
2022/05/04	6	64.73	0	0.00	64.20	6	13,444	0.04%
2022/05/03	8	62.66	6	63.32	63.40	2	13,257	0.02%
2022/04/29	8	64.78	10	64.93	64.20	-2	13,166	-0.02%
2022/04/28	9	62.26	2	62.80	62.00	7	12,901	0.05%
2022/04/27	8	62.41	2	64.15	64.50	6	12,636	0.05%
2022/04/26	18	64.62	7	64.39	62.80	11	12,335	0.09%
2022/04/25	6.1	65.75	5	65.64	66.30	1.1	12,021	0.01%
2022/04/22	2	68.60	1	69.50	69.10	1	11,733	0.01%
2022/04/21	13	67.80	35.6	68.50	69.50	-22.6	11,261	-0.20%
2022/04/20	30	68.10	34.1	67.70	65.90	-4.1	10,553	-0.04%
2022/04/19	1	64.09	9	63.93	64.80	-8	9,265	-0.09%
2022/04/18	0	0.00	1	62.00	62.10	-1	8,963	-0.01%
2022/04/15	2	62.45	0	0.00	62.30	2	8,829	0.02%
2022/04/13	2	57.70	2	58.10	58.10	0	8,484	0.00%
2022/04/12	49	56.60	51	57.10	57.10	-2	8,474	-0.02%
2022/04/07	100	57.87	100	58.54	56.10	0	8,560	0.00%
2022/03/30	0	0.00	1	59.30	59.80	-1	8,858	-0.01%
2022/03/25	5	59.98	1	60.00	59.20	4	10,155	0.04%
2022/03/22	1	62.40	4	61.60	61.60	-3	10,930	-0.03%
2022/03/18	7	61.80	2	61.80	61.70	5	11,220	0.04%
2022/03/16	11	62.95	14	64.06	61.60	-3	11,267	-0.03%
2022/03/15	13	63.67	0	0.00	62.50	13	11,099	0.12%
2022/03/14	6	66.55	23	66.57	67.20	-17	11,077	-0.15%
2022/03/11	7	64.37	1	65.30	65.10	6	10,840	0.06%
2022/03/10	23	63.69	49.1	64.56	65.60	-26.1	10,814	-0.24%
2022/03/09	2	59.90	1	60.00	59.80	1	10,174	0.01%
2022/03/08	3	58.80	0	0.00	59.10	3	10,330	0.03%
2022/03/07	7	60.14	7	61.09	60.60	0	10,318	0.00%
2022/03/04	1	61.80	0	0.00	61.50	1	10,302	0.01%
2022/03/03	3	61.50	2	61.80	61.80	1	10,289	0.01%
2022/03/02	2	60.40	3	60.73	60.30	-1	10,282	-0.01%
2022/03/01	1	60.40	4	60.85	61.00	-3	10,362	-0.03%
2022/02/25	8	61.04	10	61.42	60.50	-2	10,445	-0.02%
2022/02/24	6	60.53	1.1	61.41	59.90	4.9	10,301	0.05%
2022/02/23	5.1	62.14	7	62.34	61.50	-1.9	10,203	-0.02%
2022/02/22	1	62.40	12	61.73	60.30	-11	9,947	-0.11%
2022/02/21	8	61.41	3	61.40	61.10	5	9,883	0.05%
2022/02/18	5	60.72	0	0.00	60.90	5	9,838	0.05%
2022/02/17	2	60.35	1	59.80	59.70	1	9,848	0.01%
2022/02/16	0	0.00	1	60.60	60.50	-1	9,907	-0.01%
2022/02/15	1	59.30	1	59.70	59.40	0	9,999	0.00%
2022/02/14	3	59.03	1	59.90	58.60	2	10,179	0.02%
2022/02/11	6	59.40	5	60.40	59.90	1	10,341	0.01%
2022/02/10	1	59.60	3	59.90	59.70	-2	10,690	-0.02%
2022/02/09	5	58.20	5	57.70	58.30	0	10,695	0.00%
2022/02/08	1	57.00	2	57.55	57.90	-1	10,744	-0.01%
2022/02/07	12	56.78	15	57.10	56.80	-3	10,889	-0.03%
2022/01/26	0	0.00	6	53.08	53.10	-6	11,253	-0.05%
2022/01/25	35	52.36	30	52.80	52.10	5	11,378	0.04%
2022/01/24	1	54.70	2	54.45	54.80	-1	11,476	-0.01%
2022/01/21	1	55.30	2	55.05	54.80	-1	11,632	-0.01%
2022/01/20	0	0.00	7	55.80	56.00	-7	11,782	-0.06%
2022/01/19	6.3	55.31	0	0.00	55.20	6.3	11,905	0.05%
2022/01/18	3	57.40	3	57.90	57.60	0	12,050	0.00%
2022/01/14	4	57.00	1	57.50	58.20	3	12,809	0.02%
2022/01/13	1	57.50	0	0.00	57.90	1	12,982	0.01%
2022/01/12	2	57.00	0	0.00	57.00	2	13,150	0.02%
2022/01/11	2	58.30	0	0.00	58.30	2	13,349	0.01%
2022/01/10	2	58.75	0	0.00	58.10	2	13,970	0.01%
2022/01/07	4	58.90	1	59.10	58.80	3	14,396	0.02%
2022/01/04	3	60.43	3	60.70	60.60	0	17,433	0.00%
2022/01/03	1	59.10	5	59.20	60.00	-4	19,950	-0.02%
2021/12/30	0	0.00	2	60.25	60.40	-2	20,752	-0.01%
2021/12/29	0	0.00	7	61.40	61.10	-7	21,392	-0.03%
2021/12/28	0	0.00	8	61.41	61.00	-8	22,378	-0.04%
2021/12/27	6	61.35	4	61.60	61.20	2	23,881	0.01%
2021/12/24	6	62.52	0	0.00	62.00	6	25,225	0.02%
2021/12/23	18	64.16	14	63.49	63.00	4	25,739	0.02%
2021/12/22	38	63.26	36	63.87	64.30	2	25,689	0.01%
2021/12/21	40	63.54	63	63.14	63.70	-23	25,369	-0.09%
2021/12/20	15	60.97	64	61.51	60.40	-49	24,862	-0.20%
2021/12/17	13	60.75	6	61.65	60.80	7	24,709	0.03%
2021/12/16	29	59.90	29	60.08	59.70	0	24,393	0.00%
2021/12/15	0	0.00	3	60.23	60.00	-3	24,326	-0.01%
2021/12/14	2	58.60	4	58.45	58.30	-2	24,183	-0.01%
2021/12/13	51	60.24	15	60.20	60.30	36	24,095	0.15%
2021/12/10	2	59.45	1	60.20	60.10	1	24,122	0.00%
2021/12/09	9	60.31	13.2	60.68	60.40	-4.2	24,195	-0.02%
2021/12/08	10	60.33	23	61.08	60.60	-13	24,358	-0.05%
2021/12/07	8	58.89	12	58.48	59.30	-4	24,014	-0.02%
2021/12/06	90	58.09	77	58.15	57.50	13	23,920	0.05%
2021/12/03	23.2	55.81	23	56.26	56.20	0.2	23,755	0.00%
2021/12/02	15	55.85	14	56.18	56.40	1	23,998	0.00%
2021/12/01	1	54.90	3	54.33	55.00	-2	23,914	-0.01%
2021/11/30	3	54.20	22	53.93	53.90	-19	24,170	-0.08%
2021/11/29	0	0.00	5	51.92	52.50	-5	24,393	-0.02%
2021/11/26	16	52.13	10	52.00	52.00	6	24,668	0.02%
2021/11/25	45	54.56	24	54.46	54.20	21	24,831	0.08%
2021/11/24	2	54.60	14	54.19	55.00	-12	25,196	-0.05%
2021/11/23	35	53.35	32	53.12	52.90	3	25,350	0.01%
2021/11/22	0	0.00	5.1	53.88	53.30	-5.1	25,787	-0.02%
2021/11/19	11	53.25	3.1	52.63	52.30	7.9	26,379	0.03%
2021/11/18	1	52.50	1	53.60	53.50	0	27,876	0.00%
2021/11/17	5	53.26	2	53.40	53.10	3	27,980	0.01%
2021/11/16	1	55.20	0	0.00	54.80	1	28,225	0.00%
2021/11/12	0	0.00	3.3	54.73	54.70	-3.3	29,155	-0.01%
2021/11/11	50	55.09	56	55.51	54.60	-6	29,109	-0.02%
2021/11/10	3	56.90	29	57.35	56.80	-26	29,053	-0.09%
2021/11/09	96	55.84	77	56.11	56.50	19	29,003	0.07%
2021/11/08	7.1	54.37	16	54.66	55.20	-8.9	28,746	-0.03%
2021/11/05	6	52.90	0	0.00	53.60	6	28,800	0.02%
2021/11/04	6	53.95	2	53.70	53.10	4	28,843	0.01%
2021/11/03	17	55.11	29	54.77	53.90	-12	28,869	-0.04%
2021/11/01	1	52.40	24	52.46	52.10	-23	28,983	-0.08%
2021/10/29	1	53.10	3	52.80	52.60	-2	28,909	-0.01%
2021/10/28	0	0.00	55	51.35	51.30	-55	28,915	-0.19%
2021/10/27	26.1	51.79	21	51.80	51.70	5.1	29,021	0.02%
2021/10/26	76.1	52.39	57	52.61	53.20	19.1	29,449	0.06%
2021/10/25	11	50.47	17	52.41	53.20	-6	29,733	-0.02%
2021/10/22	20	53.22	8	54.51	52.00	12	29,803	0.04%
2021/10/21	2.1	56.41	4	56.53	55.80	-1.9	29,602	-0.01%
2021/10/20	3	56.23	6	56.30	56.00	-3	29,630	-0.01%
2021/10/19	4.1	56.59	0	0.00	56.50	4.1	29,940	0.01%
2021/10/18	23	55.90	21	56.33	56.60	2	30,269	0.01%
2021/10/15	27	60.49	33	60.52	60.50	-6	30,171	-0.02%
2021/10/14	247	60.25	239	60.29	60.00	8	30,170	0.03%	大買/大賣/
2021/10/13	106	63.40	112	63.88	61.90	-6	29,532	-0.02%	大買/大賣/
2021/10/12	92.1	68.22	129	69.20	65.70	-37	30,230	-0.12%	大賣/
2021/10/08	313	72.65	224	72.14	72.90	89	30,745	0.29%	大買/大賣/
2021/10/07	131	69.45	127.4	70.43	72.10	3.6	29,252	0.01%	大買/大賣/
2021/10/06	23	65.99	43.1	66.19	65.60	-20.1	29,263	-0.07%
2021/10/05	52	64.46	78	64.21	66.00	-26	29,145	-0.09%
2021/10/04	243	65.29	176	64.58	65.90	67	28,809	0.23%	大買/大賣/
2021/10/01	116.2	63.85	128	65.44	62.90	-11.8	28,252	-0.04%	大買/大賣/
2021/09/30	92	66.36	91.1	65.54	68.60	0.9	27,943	0.00%
2021/09/29	20	63.50	27.1	63.73	62.40	-7.1	28,571	-0.02%
2021/09/28	4	62.45	4	62.40	62.30	0	29,643	0.00%
2021/09/27	21	65.22	8	64.63	63.90	13	31,156	0.04%
2021/09/24	29	65.15	25.2	64.75	65.00	3.8	34,992	0.01%
2021/09/23	0	0.00	2	64.00	64.00	-2	37,296	-0.01%
2021/09/22	15	62.50	15	61.80	62.00	0	39,665	0.00%
2021/09/16	1	63.50	1	63.50	63.50	0	44,810	0.00%
2021/09/15	0	0.00	5	63.94	63.90	-5	47,675	-0.01%
2021/09/14	3	63.90	2	66.00	63.60	1	49,222	0.00%
2021/09/13	31	65.06	40	64.25	63.90	-9	52,959	-0.02%
2021/09/10	0	0.00	8	62.90	62.90	-8	53,114	-0.02%
2021/09/09	85.1	61.61	85	61.60	61.70	0.1	53,750	0.00%
2021/09/08	1	62.30	1	62.30	62.90	0	54,643	0.00%
2021/09/07	40	63.68	37	62.09	61.70	3	55,285	0.01%
2021/09/06	4.2	61.95	11.2	62.91	61.60	-7	55,658	-0.01%
2021/09/03	90.5	64.42	83	64.32	63.80	7.5	56,174	0.01%
2021/09/02	9	65.43	7	64.76	67.20	2	56,309	0.00%
2021/09/01	17	66.59	30	66.47	65.80	-13	56,476	-0.02%
2021/08/31	5	70.20	17	70.50	69.30	-12	56,856	-0.02%
2021/08/30	64	72.88	47	71.65	70.90	17	57,079	0.03%
2021/08/27	22.1	70.96	17.3	71.18	70.20	4.9	57,053	0.01%
2021/08/26	27	73.51	34	74.04	72.90	-7	57,307	-0.01%
2021/08/25	21	73.08	25.3	72.50	74.00	-4.3	58,239	-0.01%
2021/08/24	332	73.18	301.1	73.17	72.80	30.9	58,124	0.05%	大買/大賣/
2021/08/23	14	68.75	19.8	70.10	70.10	-5.8	57,448	-0.01%
2021/08/20	6.1	62.74	6	62.38	63.80	0.1	58,353	0.00%
2021/08/19	19	61.17	19	62.63	60.40	0	59,070	0.00%
2021/08/18	0.1	57.40	1.5	61.80	62.40	-1.4	59,461	0.00%
2021/08/17	4	59.05	0	0.00	57.10	4	60,462	0.01%
2021/08/16	0.1	59.50	1	59.30	58.80	-0.9	61,044	0.00%
2021/08/13	4	61.90	0	0.00	61.20	4	61,556	0.01%
2021/08/12	6	62.32	6	61.12	62.60	0	62,214	0.00%
2021/08/11	0.1	61.20	1	60.70	61.20	-0.9	62,923	0.00%
2021/08/10	0	63.33	2	64.00	62.30	-2	62,981	0.00%
2021/08/09	7	63.66	7.3	63.31	63.00	-0.3	63,482	0.00%
2021/08/06	23	66.40	21	65.85	64.20	2	63,902	0.00%
2021/08/05	10	63.50	11	63.69	63.10	-1	63,763	0.00%
2021/08/04	2.2	64.45	2	64.60	64.00	0.2	63,876	0.00%
2021/08/03	5	64.58	10	64.98	63.90	-5	64,567	-0.01%
2021/08/02	10.1	63.68	11	61.93	64.50	-1	65,142	0.00%
2021/07/30	19.3	67.59	9	66.21	62.60	10.3	65,383	0.02%
2021/07/29	58.1	64.35	64	64.90	67.20	-5.9	65,268	-0.01%
2021/07/28	2	62.20	32	64.12	62.30	-30	65,495	-0.05%
2021/07/27	13	63.13	8	63.24	62.00	5	65,896	0.01%
2021/07/26	4.1	65.81	5	67.18	64.10	-0.9	67,139	0.00%
2021/07/23	11.1	66.31	7	66.99	67.00	4.1	67,620	0.01%
2021/07/22	32.1	64.30	16	64.49	64.90	16.1	67,897	0.02%
2021/07/21	66.2	66.73	38	66.85	65.00	28.2	68,700	0.04%
2021/07/20	46	68.15	39	68.20	67.90	7	69,019	0.01%
2021/07/19	16	70.75	31	70.72	70.60	-15	69,684	-0.02%
2021/07/16	149.5	72.52	344	72.97	71.00	-194.5	70,256	-0.28%	大買/大賣/鉅額交易
2021/07/15	257	73.61	90.9	72.70	73.90	166.1	69,495	0.24%	大買/鉅額交易
2021/07/14	33.1	67.85	37	67.83	67.20	-3.9	69,104	-0.01%
2021/07/13	95.8	69.09	74.1	69.54	69.50	21.7	68,429	0.03%
2021/07/12	38	72.72	22	72.62	71.80	16	67,993	0.02%
2021/07/09	24.1	74.26	4	73.85	72.10	20.1	67,505	0.03%
2021/07/08	21	76.32	16.2	75.66	76.00	4.8	67,084	0.01%
2021/07/07	49	77.43	53	76.82	75.60	-4	66,212	-0.01%
2021/07/06	85.1	78.81	76	78.47	77.00	9.1	65,280	0.01%
2021/07/05	74.6	78.19	74	78.93	78.00	0.6	64,163	0.00%
2021/07/02	111.3	87.58	62	87.38	84.50	49.3	62,931	0.08%	大買/
2021/07/01	914.2	92.18	939.4	91.98	88.70	-25.3	61,490	-0.04%	大買/大賣/
2021/06/30	185.3	87.12	172.3	87.53	89.10	13	57,706	0.02%	大買/大賣/
2021/06/29	138.2	85.19	123.1	84.43	83.00	15.1	55,515	0.03%	大買/大賣/
2021/06/28	325	83.26	315.4	83.70	85.00	9.6	53,345	0.02%	大買/大賣/
2021/06/25	231	80.49	234	80.63	79.00	-3	50,615	-0.01%	大買/大賣/
2021/06/24	103.3	77.07	107.7	77.87	77.70	-4.4	48,291	-0.01%	大買/大賣/
2021/06/23	54.2	76.99	39.6	76.29	74.50	14.6	45,419	0.03%
2021/06/22	126.1	81.41	135.3	82.19	82.70	-9.2	43,824	-0.02%	大買/大賣/
2021/06/21	34	75.60	26.3	75.60	75.60	7.7	40,035	0.02%
2021/06/18	93	66.31	124.2	68.50	68.80	-31.2	39,777	-0.08%	大賣/
2021/06/17	18	60.37	25.3	61.82	62.60	-7.3	39,449	-0.02%
2021/06/16	21	60.97	12	60.61	58.60	9	38,616	0.02%
2021/06/15	15	60.59	21.2	60.78	61.20	-6.2	37,964	-0.02%
2021/06/11	31	58.51	45.1	58.89	58.30	-14.1	37,224	-0.04%
2021/06/09	13	55.22	2	56.60	55.10	11	36,302	0.03%
2021/06/08	44	59.49	48	58.63	57.20	-4	35,860	-0.01%
2021/06/07	9	55.76	48	56.82	57.20	-39	35,212	-0.11%
2021/06/04	18.1	59.63	19	59.71	59.00	-0.9	34,757	0.00%
2021/06/03	23	62.68	17	61.77	61.30	6	34,450	0.02%
2021/06/02	47.5	63.74	70.5	63.77	61.60	-23	34,207	-0.07%
2021/06/01	77	60.22	72	60.86	61.00	5	32,922	0.02%
2021/05/31	48	61.68	34.6	60.71	59.80	13.4	32,520	0.04%
2021/05/28	31	59.65	41	59.75	60.40	-10	31,635	-0.03%
2021/05/27	53	59.76	54	58.93	58.30	-1	30,551	0.00%
2021/05/26	60	57.44	100	57.86	57.10	-40	29,473	-0.14%
2021/05/25	112.3	56.79	43	55.56	57.50	69.3	28,382	0.24%	大買/
2021/05/24	48.5	55.03	19	55.61	55.90	29.5	26,966	0.11%
2021/05/21	5.5	49.14	13	49.97	50.90	-7.5	26,332	-0.03%
2021/05/20	12	48.25	18	48.44	46.35	-6	25,730	-0.02%
2021/05/19	35	49.21	8	49.91	51.10	27	24,989	0.11%
2021/05/18	10	46.18	134	47.56	47.65	-124	24,375	-0.51%	大賣/鉅額交易
2021/05/17	108	44.33	35	43.10	43.35	73	24,091	0.30%	大買/
2021/05/14	44	48.12	298.1	52.26	47.45	-254.1	23,447	-1.08%	大賣/鉅額交易
2021/05/13	514	52.71	220	53.00	52.70	294	22,766	1.29%	大買/大賣/鉅額交易
2021/05/12	25	60.24	9	59.13	58.50	16	22,337	0.07%
2021/05/11	40	66.08	35	66.30	65.00	5	22,097	0.02%
2021/05/10	42	67.14	57.4	68.02	67.80	-15.4	21,344	-0.07%
2021/05/07	18	62.61	13	64.02	64.80	5	20,635	0.02%
2021/05/06	17	63.33	11	64.35	62.90	6	20,145	0.03%
2021/05/05	24	63.11	23	62.44	61.90	1	19,705	0.01%
2021/05/04	35	67.31	149.4	71.03	63.20	-114.3	18,995	-0.60%	大賣/鉅額交易
2021/05/03	306.4	72.04	167.1	73.84	70.20	139.3	18,251	0.76%	大買/大賣/鉅額交易
2021/04/29	21	68.67	33.2	68.45	70.20	-12.2	16,779	-0.07%
2021/04/28	13	69.23	4.5	69.36	68.00	8.5	16,142	0.05%
2021/04/27	47	70.86	45	71.69	69.00	2	15,420	0.01%
2021/04/26	19	66.09	21	66.51	67.90	-2	14,104	-0.01%
2021/04/23	38	63.69	108.1	64.48	61.80	-70.1	13,310	-0.53%	大賣/
2021/04/22	90.5	64.19	20.3	65.54	63.70	70.2	12,385	0.57%
2021/04/21	52	60.30	37.3	61.22	61.90	14.7	11,585	0.13%
2021/04/20	25	55.71	54.1	55.25	56.30	-29.1	10,663	-0.27%
2021/04/19	80	52.00	113.3	49.55	52.40	-33.3	9,741	-0.34%	大賣/
2021/04/16	40	46.42	10.1	45.58	47.65	29.9	9,682	0.31%
2021/04/15	22	43.77	15	43.53	43.35	7	9,396	0.07%
2021/04/14	22	43.86	1	43.70	44.00	21	9,501	0.22%
2021/04/13	72.5	43.89	56	43.99	43.00	16.5	9,410	0.18%
2021/04/12	3	43.15	37	42.73	42.50	-34	9,563	-0.36%
2021/04/09	15	42.30	15	42.15	41.85	0	9,633	0.00%
2021/04/08	40	42.55	50.2	43.14	42.85	-10.2	9,609	-0.11%
2021/04/06	15	42.85	40	42.10	42.05	-25	10,351	-0.24%
2021/04/01	26	42.53	24.1	42.03	42.35	1.9	10,740	0.02%
2021/03/31	4	41.28	69	40.29	41.30	-65	10,602	-0.61%
2021/03/30	33	39.48	7	39.18	39.55	26	10,389	0.25%
2021/03/29	19	39.05	9.3	39.10	39.40	9.7	10,483	0.09%
2021/03/26	10	37.38	2	38.00	37.90	8	11,037	0.07%
2021/03/24	5	38.10	0	0.00	38.75	5	12,308	0.04%
2021/03/23	2	38.10	0	0.00	38.80	2	12,204	0.02%
2021/03/22	2	38.83	12.4	39.54	39.00	-10.4	12,070	-0.09%
2021/03/19	4	38.53	10.1	37.90	37.70	-6.1	11,858	-0.05%
2021/03/18	10	38.29	0	0.00	38.00	10	11,738	0.09%
2021/03/17	2.2	37.33	6	37.36	37.65	-3.8	11,566	-0.03%
2021/03/16	7.1	37.49	1	37.40	37.30	6.1	11,595	0.05%
2021/03/15	7.1	37.27	9	37.47	37.75	-1.9	11,624	-0.02%
2021/03/12	0.1	36.10	0	0.00	36.70	0.1	11,686	0.00%
2021/03/11	20.1	36.58	5	36.84	36.40	15.1	11,654	0.13%
2021/03/10	0	0.00	1	36.55	36.50	-1	11,607	-0.01%
2021/03/09	10	36.83	1	36.65	36.70	9	11,573	0.08%
2021/03/08	74	36.08	9	36.84	35.50	65	11,480	0.57%
2021/03/04	6	35.33	0	0.00	35.85	6	11,110	0.05%
2021/02/26	0	0.00	0.1	34.30	34.65	-0.1	11,162	0.00%
2021/02/25	0	0.00	0.3	35.00	35.00	-0.3	11,171	0.00%
2021/02/23	0	0.00	2	35.80	35.10	-2	11,178	-0.02%
2021/02/22	1	35.10	0	0.00	35.15	1	11,115	0.01%
2021/02/18	2	35.00	1	35.50	35.25	1	11,037	0.01%
2021/01/29	1	31.22	1	31.50	31.25	0	10,869	0.00%
2021/01/28	0	0.00	1	32.45	32.40	-1	10,763	-0.01%
2021/01/25	1	34.70	0	0.00	34.30	1	10,635	0.01%
2021/01/22	0	0.00	1	33.90	34.35	-1	10,595	-0.01%
2021/01/21	7.1	33.77	2	33.50	33.50	5.1	10,546	0.05%
2021/01/20	0.1	34.15	20	33.95	33.50	-19.9	10,467	-0.19%
2021/01/19	1.1	34.99	0	0.00	35.25	1.1	10,383	0.01%
2021/01/18	0	34.20	1	34.35	34.70	-1	10,359	-0.01%
2021/01/15	0	0.00	3	35.97	34.95	-3	10,260	-0.03%
2021/01/14	0	0.00	1	37.25	36.70	-1	10,091	-0.01%
2021/01/13	1	36.60	4	36.10	36.00	-3	9,885	-0.03%
2021/01/12	4	36.30	4	36.70	35.55	0	9,816	0.00%
2021/01/11	16	37.83	31	37.59	37.40	-15	9,620	-0.16%
2021/01/08	1	36.05	0	0.00	35.80	1	9,343	0.01%
2021/01/07	6	35.24	1	34.75	34.80	5	9,238	0.05%
2021/01/06	8	36.21	15	36.78	35.75	-7	9,102	-0.08%
2021/01/05	45	37.17	11	37.29	37.15	34	8,961	0.38%
2021/01/04	8	36.79	9	37.32	36.70	-1	8,698	-0.01%
2020/12/31	18	37.09	7	36.98	36.90	11	8,539	0.13%
2020/12/30	1	36.00	1	36.50	36.95	0	8,477	0.00%
2020/12/29	202	38.52	216	38.02	36.90	-14	8,518	-0.16%	大買/大賣/
2020/12/28	27	37.24	28	37.16	37.15	-1	7,947	-0.01%
2020/12/25	7	34.86	3	35.20	35.00	4	7,362	0.05%
2020/12/24	3	34.80	0	0.00	34.20	3	7,220	0.04%
2020/12/23	2	34.30	5	34.31	34.65	-3	7,166	-0.04%
2020/12/22	3	36.57	8	37.03	34.35	-5	6,956	-0.07%
2020/12/21	236.5	35.65	251	35.98	36.65	-14.5	6,260	-0.23%	大買/大賣/
2020/12/18	65	34.16	73	34.41	34.00	-8	5,401	-0.15%
2020/12/17	1	32.15	2	32.43	32.50	-1	4,813	-0.02%
2020/12/15	32	32.79	22	31.69	31.60	10	4,656	0.21%
2020/12/14	2	30.98	2	31.43	32.00	0	4,428	0.00%
2020/12/11	1	30.55	0	0.00	30.95	1	4,338	0.02%
2020/12/10	5	31.30	15	31.90	31.10	-10	4,297	-0.23%
2020/12/09	26	31.67	25	31.65	31.70	1	4,213	0.02%
2020/12/08	15	32.72	13	32.35	31.55	2	4,110	0.05%
2020/12/07	1	31.20	0	0.00	31.30	1	3,815	0.03%
2020/12/04	16	31.37	15	31.40	31.40	1	3,785	0.03%
2020/11/26	0	0.00	11	31.45	31.55	-11	3,637	-0.30%
2020/11/25	0	0.00	1	31.50	31.05	-1	3,586	-0.03%
2020/11/24	0	0.00	13	30.47	30.55	-13	3,449	-0.38%
2020/11/20	1	29.85	0	0.00	29.95	1	3,366	0.03%
2020/11/19	2	29.95	0	0.00	30.00	2	3,364	0.06%
2020/11/12	2	29.20	0	0.00	29.25	2	3,267	0.06%
2020/11/11	4	29.15	0	0.00	29.75	4	3,267	0.12%
2020/11/09	0	0.00	2	29.15	28.70	-2	3,173	-0.06%
2020/11/06	2	28.70	0	0.00	28.80	2	3,117	0.06%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/23	2	29.60	0	0.00	29.50	2	3,061	0.07%
2020/10/21	0	0.00	2	29.35	29.30	-2	3,065	-0.07%
2020/10/20	2	28.90	0	0.00	29.00	2	3,062	0.07%
2020/10/19	0	0.00	2	29.25	29.00	-2	3,042	-0.07%
2020/10/16	2	28.98	0	0.00	29.20	2	3,014	0.07%
2020/10/15	2	28.88	0	0.00	29.35	2	2,959	0.07%
2020/10/13	1	29.95	20	30.15	29.85	-19	2,778	-0.68%
2020/10/12	12	30.28	0	0.00	30.00	12	2,713	0.44%
2020/10/08	0	0.00	1	30.95	31.00	-1	2,643	-0.04%
2020/10/07	1	31.75	0	0.00	32.00	1	2,543	0.04%
2020/10/05	1	31.65	16	31.79	32.90	-15	2,163	-0.69%
2020/09/29	0	0.00	3	30.60	29.95	-3	1,922	-0.16%
2020/09/28	0	0.00	14	29.99	30.05	-14	1,914	-0.73%
2020/09/25	0	0.00	5	28.50	28.55	-5	1,851	-0.27%
2020/09/24	6	27.97	0	0.00	28.00	6	1,862	0.32%
2020/09/23	1	28.50	0	0.00	28.35	1	1,842	0.05%
2020/09/22	1	28.70	0	0.00	28.70	1	1,927	0.05%
2020/09/17	1	29.05	0	0.00	29.20	1	2,013	0.05%
2020/09/16	2	29.10	0	0.00	29.20	2	2,019	0.10%
2020/09/11	10	29.65	0	0.00	29.60	10	2,106	0.47%
2020/09/09	0	0.00	2	30.35	30.45	-2	2,134	-0.09%
2020/09/07	1	31.25	8	31.01	31.25	-7	2,109	-0.33%
2020/09/03	5	30.50	4	30.40	30.45	1	2,084	0.05%
2020/09/01	0	0.00	1	30.25	29.70	-1	2,100	-0.05%
2020/08/31	1	30.00	5	29.95	30.00	-4	2,144	-0.19%
2020/08/27	0	0.00	1	29.85	29.35	-1	2,166	-0.05%
2020/08/26	0	0.00	3	29.80	29.80	-3	2,184	-0.14%
2020/08/25	0	0.00	15	29.85	29.70	-15	2,186	-0.69%
2020/08/24	0	0.00	1	28.90	29.25	-1	2,178	-0.05%
2020/08/21	5	28.75	0	0.00	29.15	5	2,189	0.23%
2020/08/20	5	28.50	0	0.00	28.75	5	2,191	0.23%
2020/08/18	5	29.55	1	30.20	29.65	4	2,198	0.18%
2020/08/17	6	29.98	1	30.05	29.90	5	2,194	0.23%
2020/08/13	1	29.20	0	0.00	29.20	1	2,179	0.05%
2020/08/11	1	30.00	5	29.70	29.80	-4	2,177	-0.18%
2020/08/10	0	0.00	3	29.35	29.50	-3	2,128	-0.14%
2020/08/07	1	27.90	0	0.00	27.85	1	2,083	0.05%
2020/08/06	2	28.00	0	0.00	27.95	2	2,096	0.10%
2020/07/28	38	26.74	0	0.00	26.35	38	2,246	1.69%
2020/07/27	2	27.90	0	0.00	27.25	2	2,280	0.09%
2020/07/24	2	28.00	0	0.00	28.00	2	2,311	0.09%
2020/07/20	3	28.50	0	0.00	28.80	3	2,394	0.13%
2020/07/13	5	29.00	0	0.00	28.85	5	2,589	0.19%
2020/07/10	0	0.00	1	28.95	28.95	-1	2,632	-0.04%
2020/07/09	1	29.85	1	29.85	29.75	0	2,620	0.00%
2020/07/03	0	0.00	1	29.90	29.80	-1	2,557	-0.04%
2020/07/01	2	30.00	0	0.00	29.50	2	2,566	0.08%
2020/06/30	3	31.15	0	0.00	31.30	3	2,488	0.12%
2020/06/22	0	0.00	2	31.20	30.85	-2	2,401	-0.08%
2020/06/12	2	30.30	0	0.00	30.40	2	2,415	0.08%
2020/06/11	2	30.15	0	0.00	30.10	2	2,429	0.08%
2020/06/10	2	31.05	2	30.95	31.00	0	2,408	0.00%
2020/06/09	6	30.98	0	0.00	31.05	6	2,405	0.25%
2020/06/08	3	31.42	2	32.65	31.35	1	2,366	0.04%
2020/06/02	4	30.00	0	0.00	30.00	4	2,306	0.17%
2020/05/15	0	0.00	1	28.15	28.00	-1	2,242	-0.04%
2020/05/14	0	0.00	1	28.05	28.10	-1	2,250	-0.04%
2020/05/12	0	0.00	1	28.90	28.55	-1	2,290	-0.04%
2020/05/11	0	0.00	1	28.85	28.90	-1	2,287	-0.04%
2020/05/08	4	29.03	3	29.18	28.85	1	2,279	0.04%
2020/05/04	2	28.95	4	28.80	28.90	-2	2,251	-0.09%
2020/04/29	0	0.00	1	29.20	29.25	-1	2,190	-0.05%
2020/04/21	5	29.25	0	0.00	28.45	5	2,010	0.25%
2020/04/10	0	0.00	4	27.60	27.70	-4	1,777	-0.22%
2020/04/07	1	26.70	0	0.00	26.75	1	1,737	0.06%
2020/04/01	10	26.35	1	26.50	26.55	9	1,706	0.53%
2020/03/31	4	25.80	0	0.00	26.00	4	1,690	0.24%
2020/03/30	0	0.00	1	25.45	25.50	-1	1,674	-0.06%
2020/03/27	0	0.00	10	25.58	25.55	-10	1,672	-0.60%
2020/03/25	0	0.00	1	24.80	24.80	-1	1,641	-0.06%
2020/03/23	1	22.80	4	23.05	23.50	-3	1,597	-0.19%
2020/03/20	5	24.00	0	0.00	24.00	5	1,589	0.31%
2020/03/19	4	24.00	0	0.00	22.45	4	1,547	0.26%
2020/03/13	1	26.00	1	26.35	27.15	0	1,373	0.00%
2020/03/11	3	28.90	2	28.80	28.85	1	1,294	0.08%
2020/03/10	2	27.40	1	28.00	27.85	1	1,260	0.08%
2020/03/09	1	28.00	6	28.90	28.00	-5	1,233	-0.41%
2020/03/06	6	28.70	0	0.00	28.70	6	1,228	0.49%
2020/03/05	5	28.80	0	0.00	29.10	5	1,217	0.41%
2020/03/03	8	29.00	0	0.00	29.00	8	1,199	0.67%
2020/03/02	0	0.00	10	29.20	29.00	-10	1,194	-0.84%
2020/02/27	5	29.34	0	0.00	29.30	5	1,186	0.42%
2020/02/20	1	30.20	0	0.00	30.20	1	1,171	0.09%
2020/02/19	1	29.55	0	0.00	29.85	1	1,161	0.09%
2020/02/17	3	29.12	0	0.00	29.10	3	1,164	0.26%
2020/02/13	3	29.55	2	29.70	29.55	1	1,118	0.09%
2020/02/11	2	29.40	0	0.00	29.50	2	1,091	0.18%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/02/07	3	29.80	0	0.00	29.80	3	1,096	0.27%
2020/02/06	1	30.00	1	30.00	30.20	0	1,109	0.00%
2020/01/30	0	0.00	1	30.70	30.30	-1	1,101	-0.09%
2020/01/16	1	32.10	0	0.00	32.20	1	1,112	0.09%
2020/01/14	1	31.85	0	0.00	31.70	1	1,163	0.09%
2020/01/13	1	31.90	0	0.00	31.95	1	1,175	0.09%
2020/01/10	2	31.85	0	0.00	31.80	2	1,232	0.16%
2020/01/08	1	32.20	0	0.00	32.35	1	1,266	0.08%
2019/12/20	0	0.00	1	33.90	34.00	-1	1,664	-0.06%
2019/12/19	1	33.65	1	33.80	33.80	0	1,665	0.00%
2019/12/17	1	33.35	0	0.00	33.50	1	1,755	0.06%
2019/12/16	1	33.10	0	0.00	33.10	1	1,773	0.06%
2019/12/03	0	0.00	0.1	34.35	34.35	-0.1	1,899	-0.01%
2019/11/27	4	33.95	7	33.92	33.85	-3	2,075	-0.14%
2019/11/26	2	33.80	0	0.00	34.00	2	2,131	0.09%
2019/11/14	1	32.65	0	0.00	32.65	1	2,236	0.04%
2019/11/13	2	33.05	0	0.00	32.95	2	2,263	0.09%
2019/10/21	0	0.00	2	33.90	33.95	-2	2,878	-0.07%
2019/10/15	0	0.00	1	34.25	34.10	-1	3,325	-0.03%
2019/10/14	0	0.00	1	34.80	34.90	-1	3,297	-0.03%
2019/10/07	2	33.15	1	33.95	33.95	1	3,141	0.03%
2019/10/04	2	32.98	0	0.00	32.85	2	3,138	0.06%
2019/10/01	1	33.55	0	0.00	33.15	1	3,124	0.03%
2019/09/26	0	0.00	1	33.85	33.70	-1	3,103	-0.03%
2019/09/25	1	34.25	0	0.00	34.25	1	3,088	0.03%
2019/09/12	0	0.00	1	34.80	34.85	-1	2,978	-0.03%
2019/09/03	1	36.50	0	0.00	36.25	1	2,792	0.04%
2019/09/02	0	0.00	1	35.40	35.90	-1	2,702	-0.04%
2019/08/19	0	0.00	1	33.20	33.20	-1	2,389	-0.04%
2019/08/05	5	33.85	0	0.00	33.90	5	2,093	0.24%
2019/07/26	1	35.75	1	35.85	35.65	0	1,925	0.00%
2019/07/25	0	0.00	4	35.55	35.85	-4	1,899	-0.21%
2019/07/24	0	0.00	1	35.90	35.75	-1	1,811	-0.06%
2019/07/23	20	37.41	15	38.04	37.40	5	1,674	0.30%
2019/07/22	18	38.65	19	38.08	38.30	-1	1,520	-0.07%
2019/07/19	0	0.00	1	36.00	36.65	-1	1,258	-0.08%
2019/07/18	3	36.32	1	36.25	35.10	2	1,151	0.17%
2019/07/11	0	0.00	6	33.20	33.15	-6	974	-0.62%
2019/07/08	0	0.00	1	34.75	34.50	-1	911	-0.11%
2019/07/05	0	0.00	3	34.65	34.60	-3	911	-0.33%
2019/07/04	0	0.00	1	34.55	34.60	-1	905	-0.11%
2019/07/03	1	34.10	3	34.02	34.10	-2	896	-0.22%
2019/06/25	1	33.00	0	0.00	32.95	1	858	0.12%
2019/06/24	0	0.00	4	33.13	33.05	-4	852	-0.47%
2019/06/18	0	0.00	1	32.00	32.05	-1	813	-0.12%
2019/05/16	1	30.60	0	0.00	30.45	1	1,040	0.10%
2019/05/10	1	30.65	1	30.60	30.60	0	1,173	0.00%
2019/05/09	1	31.65	0	0.00	31.20	1	1,166	0.09%
2019/05/07	3	32.10	0	0.00	32.00	3	1,187	0.25%
2019/04/25	1	32.30	0	0.00	32.10	1	1,142	0.09%
2019/04/24	1	31.90	2	32.25	32.00	-1	1,127	-0.09%
2019/04/23	1	31.70	0	0.00	31.90	1	1,100	0.09%
2019/04/18	0	0.00	9	31.38	31.20	-9	1,115	-0.81%
2019/04/16	0	0.00	3	31.15	31.20	-3	1,106	-0.27%
2019/04/09	2	31.50	2	31.55	31.60	0	1,106	0.00%
2019/04/02	0	0.00	1	31.00	30.85	-1	1,098	-0.09%
2019/03/29	0	0.00	1	30.90	31.05	-1	1,083	-0.09%
2019/03/28	0	0.00	1	30.60	30.55	-1	1,089	-0.09%
2019/03/25	1	30.50	0	0.00	30.40	1	1,108	0.09%
2019/03/19	1	30.50	0	0.00	30.50	1	1,118	0.09%
2019/03/14	3	29.95	0	0.00	29.90	3	1,120	0.27%
2019/03/12	1	30.00	0	0.00	29.90	1	1,146	0.09%
2019/03/11	1	29.65	0	0.00	29.80	1	1,191	0.08%
2019/03/08	2	30.05	0	0.00	30.10	2	1,211	0.17%
2019/03/06	2	30.43	1	30.40	30.40	1	1,280	0.08%
2019/03/04	2	30.55	0	0.00	30.80	2	1,327	0.15%
2019/02/25	0	0.00	1	30.45	30.50	-1	1,304	-0.08%
2019/02/19	1	29.80	0	0.00	29.90	1	1,291	0.08%
2019/02/18	0	0.00	1	29.80	29.80	-1	1,322	-0.08%
2019/02/15	0	0.00	3	29.72	29.55	-3	1,335	-0.22%
2019/02/14	7	29.55	0	0.00	29.60	7	1,360	0.51%
2019/02/12	2	29.50	0	0.00	30.00	2	1,358	0.15%
2019/02/11	2	29.50	0	0.00	29.45	2	1,352	0.15%
2019/01/29	1	30.00	0	0.00	30.40	1	1,302	0.08%
2019/01/23	1	30.65	0	0.00	30.55	1	1,484	0.07%
2019/01/22	3	30.87	0	0.00	30.90	3	1,507	0.20%
2019/01/21	0	0.00	1	31.50	31.35	-1	1,554	-0.06%
2019/01/17	0	0.00	2	31.10	31.15	-2	1,617	-0.12%
2019/01/14	1	31.15	0	0.00	31.05	1	1,761	0.06%
2019/01/11	1	31.40	0	0.00	31.45	1	1,793	0.06%
2018/12/28	0	0.00	1	32.25	32.25	-1	2,672	-0.04%
2018/12/21	0	0.00	1	31.80	31.25	-1	2,855	-0.04%
2018/12/20	0	0.00	1	32.25	32.00	-1	2,850	-0.04%
2018/12/18	0	0.00	1	32.50	32.40	-1	2,876	-0.03%
2018/12/11	2	32.10	3	32.17	32.30	-1	2,860	-0.03%
2018/11/15	1	29.70	0	0.00	29.70	1	2,769	0.04%
2018/11/14	2	30.60	1	30.40	30.75	1	2,736	0.04%
2018/11/09	1	29.95	0	0.00	29.95	1	2,719	0.04%
2018/11/08	1	30.55	0	0.00	30.50	1	2,760	0.04%
2018/10/31	1	32.20	0	0.00	32.30	1	2,700	0.04%
2018/10/30	0	0.00	1	31.75	32.05	-1	2,763	-0.04%
2018/10/29	1	32.00	0	0.00	31.70	1	2,740	0.04%
2018/10/23	10	35.35	10	34.55	35.35	0	2,699	0.00%
2018/10/17	1	36.20	3	36.57	36.05	-2	2,597	-0.08%
2018/10/16	4	37.81	1	36.90	36.90	3	2,524	0.12%
2018/10/15	12	38.33	17	38.27	38.25	-5	2,375	-0.21%
2018/10/12	6	37.13	3	37.08	37.30	3	2,132	0.14%
2018/10/11	6	36.32	9	36.61	36.10	-3	2,034	-0.15%
2018/10/09	4	36.88	1	36.80	36.90	3	1,900	0.16%
2018/10/08	3	35.80	0	0.00	35.40	3	1,801	0.17%
2018/10/05	0	0.00	2	34.70	35.15	-2	1,773	-0.11%
2018/10/04	2	36.13	0	0.00	35.95	2	1,759	0.11%
2018/10/03	1	36.15	5	36.20	36.20	-4	1,714	-0.23%
2018/10/02	0	0.00	1	35.90	35.70	-1	1,690	-0.06%
2018/10/01	0	0.00	1	35.50	35.35	-1	1,696	-0.06%
2018/09/25	0	0.00	1	34.80	34.90	-1	1,680	-0.06%
2018/09/21	0	0.00	1	33.85	34.05	-1	1,663	-0.06%
2018/09/18	0	0.00	1	33.60	33.50	-1	1,652	-0.06%
2018/09/12	1	33.30	0	0.00	33.15	1	1,648	0.06%
2018/09/05	1	33.20	0	0.00	33.05	1	1,596	0.06%
2018/09/04	1	33.20	0	0.00	33.50	1	1,582	0.06%
2018/09/03	0	0.00	1	33.50	33.50	-1	1,564	-0.06%
2018/08/30	0	0.00	1	34.10	34.10	-1	1,548	-0.06%
2018/08/29	4	33.80	0	0.00	34.10	4	1,546	0.26%
2018/08/27	0	0.00	1	34.50	34.65	-1	1,527	-0.07%
2018/08/24	0	0.00	1	34.55	34.70	-1	1,527	-0.07%
2018/08/23	1	35.90	5	35.50	35.65	-4	1,512	-0.26%
2018/08/20	0	0.00	1	34.40	34.50	-1	1,433	-0.07%
2018/08/16	2	35.30	5	34.60	35.05	-3	1,415	-0.21%
2018/08/07	0	0.00	4	35.00	34.35	-4	1,258	-0.32%
2018/08/06	5	34.85	5	34.50	34.60	0	1,196	0.00%
2018/08/02	1	33.10	4	32.80	33.00	-3	1,106	-0.27%
2018/07/31	0	31.70	0	0.00	31.60	0	1,045	0.00%
2018/07/30	0.5	32.00	0	0.00	31.50	0.5	1,036	0.05%
2018/07/27	0.2	32.30	0	0.00	32.20	0.2	994	0.02%
2018/07/16	0	0.00	1	30.25	30.10	-1	1,039	-0.10%
2018/07/10	4	29.50	0	0.00	29.45	4	1,067	0.37%
2018/07/05	4	31.20	0	0.00	30.70	4	953	0.42%
2018/07/03	4	32.10	0	0.00	31.70	4	957	0.42%
2018/07/02	0	0.00	2	32.10	32.15	-2	965	-0.21%
2018/06/26	0	0.00	7	32.23	32.05	-7	958	-0.73%
2018/06/15	1	33.65	0	0.00	33.90	1	1,047	0.10%
2018/06/11	2	34.25	0	0.00	33.95	2	1,145	0.17%
2018/06/07	9	34.04	0	0.00	33.95	9	1,160	0.78%
2018/06/05	1	33.70	0	0.00	33.70	1	1,212	0.08%
2018/06/01	2	33.70	0	0.00	33.65	2	1,246	0.16%
2018/05/31	0	0.00	2	33.83	34.35	-2	1,253	-0.16%
2018/05/30	0	0.00	1	33.40	33.40	-1	1,295	-0.08%
2018/05/28	1	33.35	0	0.00	33.55	1	1,341	0.07%
2018/05/23	1	33.45	0	0.00	33.60	1	1,423	0.07%
2018/05/22	1	33.60	1	34.05	33.85	0	1,460	0.00%
2018/05/21	1	33.60	0	0.00	33.55	1	1,486	0.07%
2018/05/07	0	0.00	2	35.25	35.40	-2	1,797	-0.11%
2018/05/03	1	35.50	0	0.00	35.35	1	1,816	0.06%
2018/04/30	0	0.00	1	36.20	36.40	-1	1,834	-0.05%
2018/04/20	1	34.50	1	34.80	34.70	0	1,834	0.00%
2018/04/19	1	34.35	1	34.75	34.25	0	1,846	0.00%
2018/04/16	1	34.45	0	0.00	34.35	1	2,096	0.05%
2018/04/13	0	0.00	3	35.12	34.80	-3	2,126	-0.14%
2018/04/12	1	34.75	0	0.00	34.55	1	2,144	0.05%
2018/04/11	0	0.00	3	34.72	34.85	-3	2,187	-0.14%
2018/04/10	0	0.00	1	34.50	34.40	-1	2,202	-0.05%
2018/04/03	2	34.68	0	0.00	34.75	2	2,256	0.09%
2018/04/02	1	35.05	0	0.00	35.20	1	2,266	0.04%
2018/03/28	2	34.88	0	0.00	34.50	2	2,323	0.09%
2018/03/23	1	34.85	0	0.00	34.95	1	2,304	0.04%
2018/03/21	1	36.20	0	0.00	36.10	1	2,306	0.04%
2018/03/14	0	0.00	1	36.90	37.15	-1	2,332	-0.04%
2018/03/13	1	36.25	0	0.00	36.40	1	2,347	0.04%
2018/02/23	0	0.00	2	37.45	37.50	-2	2,721	-0.07%
2018/02/09	1	33.55	0	0.00	34.50	1	2,595	0.04%
2018/02/06	3	34.47	1	35.65	34.65	2	2,558	0.08%
2018/02/01	1	39.40	5	39.26	38.50	-4	2,464	-0.16%
2018/01/24	0	0.00	1	37.75	38.00	-1	2,282	-0.04%
2018/01/23	0	0.00	1	37.20	37.20	-1	2,273	-0.04%
2018/01/19	0	0.00	1	37.80	37.75	-1	2,289	-0.04%
2018/01/18	0	0.00	2	37.60	37.60	-2	2,314	-0.09%
2018/01/17	4	37.88	0	0.00	37.70	4	2,352	0.17%
2018/01/16	2	38.05	0	0.00	38.15	2	2,372	0.08%
2018/01/10	0	0.00	1	38.50	38.50	-1	2,240	-0.04%
2018/01/05	0	0.00	1	37.85	37.80	-1	2,108	-0.05%
2018/01/02	0	0.00	1	37.50	37.30	-1	2,055	-0.05%