裕民 (2606)-台新-高雄券商分點個股進出

台股 » 個股 » 裕民 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕民

(2606)

可現股當沖

股價
54.8
漲跌
▲0.5
漲幅
+0.92%
成交量
5,306張
產業
上市航運類股
1030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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	30.2	55.54	2	55.55	54.80	28.2	6,818	0.41%
2024/05/02	6.2	54.70	6.1	54.30	54.30	0.1	6,768	0.00%
2024/04/30	7.2	54.48	1.5	54.55	54.20	5.7	6,801	0.08%
2024/04/29	12.1	56.08	12.2	56.38	55.80	-0.1	6,749	0.00%
2024/04/26	1.2	55.34	10	55.39	55.50	-8.8	6,702	-0.13%
2024/04/25	4	54.00	6.2	54.11	54.00	-2.2	6,710	-0.03%
2024/04/24	17.1	53.78	16.3	53.56	54.00	0.8	6,739	0.01%
2024/04/23	8.2	54.69	1.4	54.31	54.60	6.8	6,706	0.10%
2024/04/22	8.4	55.77	34	56.79	54.80	-25.6	6,731	-0.38%
2024/04/19	26.2	55.10	46	55.85	55.30	-19.8	6,561	-0.30%
2024/04/18	12	53.92	25.4	54.09	53.70	-13.4	6,348	-0.21%
2024/04/17	16.3	54.50	4	54.40	53.70	12.3	6,380	0.19%
2024/04/16	23.3	54.74	5	54.70	54.60	18.3	6,422	0.28%
2024/04/15	32.4	56.45	106.3	56.55	56.40	-73.9	6,546	-1.13%	大賣/
2024/04/12	11.3	55.81	40	55.82	55.90	-28.7	6,550	-0.44%
2024/04/11	2.3	54.94	56	55.07	54.60	-53.7	6,718	-0.80%
2024/04/10	0	0.00	2	54.25	54.20	-2	7,046	-0.03%
2024/04/09	4	53.98	22	54.49	54.40	-18	7,181	-0.25%
2024/04/08	8.5	52.41	5	52.42	52.70	3.5	7,259	0.05%
2024/04/03	4	52.48	0	0.00	52.50	4	7,290	0.05%
2024/04/02	1	52.90	1	53.00	52.90	0	7,370	0.00%
2024/04/01	2	52.95	10	53.33	53.50	-8	7,526	-0.11%
2024/03/29	10.1	52.94	14	52.94	53.00	-3.9	7,746	-0.05%
2024/03/28	2	53.60	1	53.80	53.80	1	8,018	0.01%
2024/03/27	2.1	52.71	7	53.64	53.90	-4.9	8,268	-0.06%
2024/03/26	15.4	53.17	1	53.20	53.10	14.4	8,697	0.17%
2024/03/25	1	54.50	2.2	54.55	54.30	-1.2	8,908	-0.01%
2024/03/22	3.2	53.61	4	53.78	54.30	-0.8	9,212	-0.01%
2024/03/21	10.3	54.22	5	54.34	54.20	5.3	9,782	0.05%
2024/03/20	10	55.30	13	55.28	55.00	-3	9,962	-0.03%
2024/03/19	9	55.78	63	55.64	56.00	-54	10,054	-0.54%
2024/03/18	4	52.65	5	53.22	53.90	-1	10,106	-0.01%
2024/03/15	12	52.37	5.1	52.46	52.50	7	10,195	0.07%
2024/03/14	6	53.95	2	54.20	53.80	4	10,348	0.04%
2024/03/13	8	54.40	5	54.42	54.20	3	10,633	0.03%
2024/03/12	27.2	55.67	15	55.55	55.50	12.2	10,958	0.11%
2024/03/11	6.3	55.79	14.3	56.00	56.40	-8	11,508	-0.07%
2024/03/08	0.4	54.29	12.4	54.18	54.30	-12	13,559	-0.09%
2024/03/07	11.2	53.83	46	53.68	53.40	-34.9	14,347	-0.24%
2024/03/06	20.4	54.81	12	54.49	54.40	8.4	15,023	0.06%
2024/03/05	10.2	55.33	20.5	55.29	55.00	-10.3	15,174	-0.07%
2024/03/04	15	54.81	5.3	55.12	55.70	9.7	15,190	0.06%
2024/03/01	28	54.69	20	54.54	54.60	8	15,774	0.05%
2024/02/29	14	55.34	34.2	55.41	55.60	-20.2	15,998	-0.13%
2024/02/27	5	54.16	2	53.41	53.60	3	15,795	0.02%
2024/02/26	11.3	54.43	12	54.37	54.80	-0.7	15,766	0.00%
2024/02/23	2	53.70	18.5	53.96	53.60	-16.5	15,632	-0.11%
2024/02/22	10	53.14	16.2	53.43	52.70	-6.2	15,529	-0.04%
2024/02/21	38.5	53.99	55.1	54.07	53.30	-16.6	15,338	-0.11%
2024/02/20	19	52.68	25.6	52.50	53.40	-6.6	15,142	-0.04%
2024/02/19	1.4	50.12	9	49.96	50.20	-7.6	14,915	-0.05%
2024/02/16	0	0.00	1	49.10	49.10	-1	14,891	-0.01%
2024/02/15	6.4	48.18	5	48.78	49.25	1.4	14,956	0.01%
2024/02/05	3	47.07	4	47.10	47.10	-1	14,909	-0.01%
2024/02/02	2.1	47.83	2	48.00	47.90	0.1	14,928	0.00%
2024/02/01	1.1	47.99	4	48.53	48.60	-2.9	14,934	-0.02%
2024/01/31	5	47.96	9	47.98	47.80	-4	14,950	-0.03%
2024/01/30	4	48.49	0	0.00	48.50	4	14,941	0.03%
2024/01/29	0.4	49.19	8	49.07	49.30	-7.6	14,969	-0.05%
2024/01/26	4	48.43	1.5	48.57	48.20	2.5	15,072	0.02%
2024/01/25	4	48.35	1	48.70	48.60	3	15,132	0.02%
2024/01/24	3	48.90	3	48.67	48.45	0	15,121	0.00%
2024/01/23	2	48.70	2	48.78	48.65	0	15,088	0.00%
2024/01/22	1	48.40	2	48.55	48.40	-1	15,122	-0.01%
2024/01/19	6	48.31	0	0.00	48.30	6	15,095	0.04%
2024/01/18	2	48.23	8	48.55	48.65	-6	15,094	-0.04%
2024/01/17	2.2	47.82	0	0.00	47.80	2.2	15,068	0.01%
2024/01/16	11.1	48.70	4.5	48.56	48.45	6.6	15,033	0.04%
2024/01/15	2	49.85	10	50.14	50.00	-8	15,039	-0.05%
2024/01/12	6.2	50.27	18	50.26	50.00	-11.8	15,155	-0.08%
2024/01/11	19	49.79	13	49.70	49.70	6	15,349	0.04%
2024/01/10	26	50.56	12.3	50.60	50.30	13.8	15,379	0.09%
2024/01/09	41	51.75	6	51.58	51.70	35	15,301	0.23%
2024/01/08	6	53.88	3	54.40	53.70	3	15,130	0.02%
2024/01/05	36	54.55	27	54.04	54.90	9	15,025	0.06%
2024/01/04	38	54.36	85	54.37	54.40	-47	14,758	-0.32%
2024/01/03	16	53.02	4	53.00	52.80	12	14,465	0.08%
2024/01/02	25	53.42	24	52.78	52.60	1	14,470	0.01%
2023/12/29	2	52.25	11.2	52.20	52.10	-9.2	14,338	-0.06%
2023/12/28	6.1	51.86	4.2	51.85	51.80	1.9	14,388	0.01%
2023/12/27	25.2	53.19	10.2	53.16	52.80	15.1	14,386	0.10%
2023/12/26	1	52.00	8	52.09	52.60	-7	14,313	-0.05%
2023/12/25	40.5	51.54	14	50.83	50.40	26.5	14,156	0.19%
2023/12/22	17.1	53.84	32.2	53.90	53.70	-15.1	14,014	-0.11%
2023/12/21	16.1	53.64	15.2	53.76	53.60	0.9	13,779	0.01%
2023/12/20	3.1	52.20	9	51.90	52.10	-5.9	13,365	-0.04%
2023/12/19	22.3	52.09	10.2	52.36	51.60	12.1	13,198	0.09%
2023/12/18	30.2	52.85	24.1	52.77	53.00	6.1	13,098	0.05%
2023/12/15	5	51.82	1	51.90	51.60	4	12,775	0.03%
2023/12/14	9.1	51.80	12.6	51.72	51.70	-3.5	12,793	-0.03%
2023/12/13	8.5	53.28	26	52.93	52.70	-17.5	12,866	-0.14%
2023/12/12	17.3	52.53	19	52.68	52.60	-1.7	13,404	-0.01%
2023/12/11	18	52.44	15	52.37	52.50	3	13,526	0.02%
2023/12/08	30.5	53.25	20	53.41	53.20	10.5	13,354	0.08%
2023/12/07	21.4	53.29	62	53.14	53.10	-40.6	13,060	-0.31%
2023/12/06	70	55.06	60.2	54.80	54.70	9.8	12,717	0.08%
2023/12/05	439.6	58.48	372	58.50	57.00	67.6	12,129	0.56%	大買/大賣/
2023/12/04	60	54.87	175.3	55.71	56.90	-115.3	9,925	-1.16%	大賣/鉅額交易
2023/12/01	40	51.08	171.1	51.22	51.80	-131.1	9,065	-1.45%	大賣/鉅額交易
2023/11/30	53	49.27	59	49.62	48.35	-6	8,376	-0.07%
2023/11/29	38	48.19	25	48.22	47.90	13	8,206	0.16%
2023/11/28	146.2	49.33	120	49.61	48.55	26.2	8,083	0.32%	大買/大賣/
2023/11/27	86	48.05	124.3	48.36	47.80	-38.3	7,400	-0.52%	大賣/
2023/11/24	3	45.75	39.2	45.80	45.90	-36.2	7,117	-0.51%
2023/11/23	8	44.83	0	0.00	44.85	8	7,084	0.11%
2023/11/22	13	44.81	1	45.10	45.20	12	7,048	0.17%
2023/11/21	3	45.02	3	45.07	45.00	0	7,089	0.00%
2023/11/20	14	45.19	1	44.95	45.00	13	7,150	0.18%
2023/11/17	6	45.52	26	45.60	45.70	-20	7,258	-0.28%
2023/11/16	24	44.75	13	44.94	45.05	11	7,488	0.15%
2023/11/15	16	44.52	45	44.70	44.70	-29	7,968	-0.36%
2023/11/14	49.4	44.41	3	44.73	44.30	46.4	8,634	0.54%
2023/11/13	17	44.83	8	44.83	44.85	9	8,659	0.10%
2023/11/10	31	45.32	0	0.00	45.00	31	8,629	0.36%
2023/11/09	2	46.40	2	46.75	46.20	0	8,576	0.00%
2023/11/08	0	0.00	2	47.33	47.30	-2	8,651	-0.02%
2023/11/07	0	0.00	4	47.25	47.20	-4	8,679	-0.05%
2023/11/06	0	0.00	41	47.41	47.50	-41	8,756	-0.47%
2023/11/03	4	47.11	18	47.09	47.20	-14	8,722	-0.16%
2023/11/02	0	0.00	7	44.97	45.95	-7	8,607	-0.08%
2023/11/01	1	44.00	2	44.30	44.05	-1	8,576	-0.01%
2023/10/31	4	44.06	1	44.50	44.30	3	8,586	0.03%
2023/10/30	9	43.62	6	44.22	44.60	3	8,603	0.03%
2023/10/27	1	43.85	2	43.58	44.15	-1	8,584	-0.01%
2023/10/26	15	43.82	1	44.20	43.60	14	8,624	0.16%
2023/10/25	6	44.84	4	45.11	44.75	2	8,709	0.02%
2023/10/24	7	44.76	28	44.76	45.10	-21	8,780	-0.24%
2023/10/23	30	45.42	7	45.25	45.20	23	8,736	0.26%
2023/10/20	22	47.10	19	47.27	46.90	3	8,654	0.03%
2023/10/19	39	48.26	46.1	48.19	48.70	-7.1	8,620	-0.08%
2023/10/18	6	46.69	6	47.24	46.20	0	8,414	0.00%
2023/10/17	1	46.10	1.2	46.43	46.20	-0.2	8,324	0.00%
2023/10/16	2	46.03	1	45.80	46.10	1	8,348	0.01%
2023/10/13	8	46.39	5	46.65	46.15	3	8,373	0.04%
2023/10/12	7	46.16	5	46.73	46.75	2	8,350	0.02%
2023/10/11	2	46.50	6	46.92	46.35	-4	8,339	-0.05%
2023/10/06	50	47.13	40	46.89	47.35	10	8,251	0.12%
2023/10/05	9	45.73	1	45.80	45.45	8	8,169	0.10%
2023/10/04	25	45.52	4	45.53	45.40	21	8,133	0.26%
2023/10/03	22	46.10	1.2	46.12	45.80	20.9	8,093	0.26%
2023/10/02	18	46.96	4	46.86	46.80	14	8,043	0.17%
2023/09/28	30	48.76	27.3	48.52	47.85	2.7	8,094	0.03%
2023/09/27	29.2	48.76	20	48.71	48.30	9.2	8,137	0.11%
2023/09/26	12	48.10	22	48.03	47.80	-10	8,036	-0.12%
2023/09/25	2	48.25	2	48.23	48.40	0	8,079	0.00%
2023/09/22	5	48.73	6	48.65	48.30	-1	8,089	-0.01%
2023/09/21	39	49.88	81	49.50	49.45	-42	8,031	-0.52%
2023/09/20	50.2	50.46	40	50.13	49.75	10.2	7,883	0.13%
2023/09/19	41	50.76	35	50.51	50.20	6	7,605	0.08%
2023/09/18	96	50.28	62.1	50.21	50.70	33.9	7,397	0.46%
2023/09/15	75.2	49.58	104.1	49.82	50.00	-28.9	7,169	-0.40%	大賣/
2023/09/14	27	46.71	43	46.65	46.90	-16	6,451	-0.25%
2023/09/13	3	43.93	4	44.03	44.65	-1	6,258	-0.02%
2023/09/12	0	0.00	39	45.01	44.65	-39	6,246	-0.62%
2023/09/11	3	44.92	4	44.88	44.70	-1	6,246	-0.02%
2023/09/08	40	46.20	32	46.20	45.75	8	6,222	0.13%
2023/09/07	20.1	45.24	7	45.28	45.05	13.1	6,162	0.21%
2023/09/06	5.1	45.90	0	0.00	45.65	5.1	6,172	0.08%
2023/09/05	11	47.00	12	46.58	46.45	-1	6,160	-0.02%
2023/09/04	7.1	46.63	9	46.48	46.65	-2	6,133	-0.03%
2023/09/01	5	44.99	5.2	45.06	44.90	-0.2	6,076	0.00%
2023/08/31	13.1	45.63	2.3	45.46	45.45	10.9	6,100	0.18%
2023/08/30	4	46.01	65	45.94	46.00	-61	6,102	-1.00%
2023/08/29	2	45.53	24	45.27	45.50	-22	6,101	-0.36%
2023/08/28	8	44.75	3	44.95	44.80	5	6,111	0.08%
2023/08/25	8.1	45.60	3	45.43	45.10	5.1	6,142	0.08%
2023/08/24	26.1	45.74	19	45.88	45.75	7.1	6,107	0.12%
2023/08/23	74.2	46.92	20	46.78	46.65	54.2	6,043	0.90%
2023/08/22	108	46.88	90	45.95	47.40	18	6,039	0.30%	大買/
2023/08/21	159	46.68	109.4	46.56	46.30	49.6	5,782	0.86%	大買/大賣/
2023/08/18	53.3	47.99	87.3	48.52	49.05	-34	5,297	-0.64%
2023/08/17	17.1	44.31	6	43.49	44.60	11.1	4,597	0.24%
2023/08/16	4	42.35	2	42.15	42.10	2	4,482	0.05%
2023/08/15	1	42.20	1	42.55	42.60	0	4,471	0.00%
2023/08/14	6	41.97	5	42.46	42.00	1	4,461	0.02%
2023/08/11	23	44.26	11	44.22	44.30	12	4,362	0.28%
2023/08/10	22	43.93	15	43.93	43.75	7	4,310	0.16%
2023/08/09	3	42.75	3	42.82	42.80	0	4,249	0.00%
2023/08/08	0	0.00	41	43.55	43.55	-41	4,268	-0.96%
2023/08/07	3	42.95	5.1	43.06	43.15	-2.1	4,308	-0.05%
2023/08/04	1	43.75	1	43.55	43.90	0	4,372	0.00%
2023/08/02	5	43.48	7	43.83	43.50	-2	4,360	-0.05%
2023/08/01	6.1	42.98	12	42.76	43.45	-5.9	4,340	-0.14%
2023/07/31	23	42.92	12	42.96	42.50	11	4,403	0.25%
2023/07/28	55	44.79	30	44.45	44.05	25	4,374	0.57%
2023/07/27	5	42.49	44	42.99	43.20	-39	4,271	-0.91%
2023/07/26	3	41.20	0	0.00	41.25	3	4,253	0.07%
2023/07/25	0.1	41.20	1	40.70	41.25	-0.9	4,314	-0.02%
2023/07/24	40	41.49	5	41.44	40.85	35	4,345	0.81%
2023/07/21	15	43.04	1	43.15	42.80	14	4,336	0.32%
2023/07/20	1	43.20	1	43.50	43.50	0	4,351	0.00%
2023/07/19	1	42.90	1	42.80	42.80	0	4,354	0.00%
2023/07/18	6	42.73	2	43.15	43.00	4	4,369	0.09%
2023/07/17	16	43.12	4.7	43.48	43.40	11.3	4,338	0.26%
2023/07/14	5	43.91	2	44.05	43.80	3	4,340	0.07%
2023/07/13	1	43.05	1	42.75	42.70	0	4,333	0.00%
2023/07/12	45.5	42.39	2	42.53	42.95	43.5	4,357	1.00%
2023/07/11	4.1	43.53	2	43.90	43.45	2.1	4,331	0.05%
2023/07/10	28.2	43.75	3	43.55	43.50	25.2	4,397	0.57%
2023/07/07	3	44.90	4	45.20	45.00	-1	4,376	-0.02%
2023/07/06	16	46.05	3	45.30	45.30	13	4,363	0.30%
2023/07/05	8	49.56	6	49.58	49.75	2	4,279	0.05%
2023/07/04	15	49.16	8	49.21	49.30	7	4,326	0.16%
2023/07/03	7.3	48.73	6	48.30	48.50	1.3	4,524	0.03%
2023/06/30	5	47.70	5	47.96	47.30	0	4,536	0.00%
2023/06/29	1	47.20	2	47.18	47.20	-1	4,500	-0.02%
2023/06/28	7.1	47.55	2	47.43	47.35	5.1	4,520	0.11%
2023/06/27	6	48.38	0	0.00	48.20	6	4,492	0.13%
2023/06/26	3	48.55	6	49.00	48.45	-3	4,580	-0.07%
2023/06/21	2	48.15	0	0.00	48.10	2	4,574	0.04%
2023/06/20	2	48.58	0	0.00	48.50	2	4,683	0.04%
2023/06/19	5	48.92	2	49.23	48.60	3	4,688	0.06%
2023/06/15	0	0.00	1	49.55	49.45	-1	4,672	-0.02%
2023/06/14	6	49.68	5.2	49.63	49.70	0.8	4,760	0.02%
2023/06/13	12	49.01	3	48.88	48.85	9	4,833	0.19%
2023/06/12	6	48.98	0.1	49.20	49.05	5.9	5,046	0.12%
2023/06/09	14	49.41	0	0.00	49.30	14	5,098	0.27%
2023/06/08	3	50.08	73	49.92	49.60	-70	5,238	-1.34%
2023/06/07	57	49.92	0	0.00	49.30	57	5,326	1.07%
2023/06/06	1.1	49.28	6	49.45	49.45	-4.9	5,344	-0.09%
2023/06/05	2	48.78	0	0.00	48.70	2	5,525	0.04%
2023/06/02	6.2	48.25	0	0.00	48.20	6.2	5,679	0.11%
2023/06/01	6.2	47.84	1	48.00	47.95	5.2	5,797	0.09%
2023/05/31	82.2	48.66	1	48.30	48.40	81.2	5,966	1.36%
2023/05/30	10	49.23	0	0.00	49.05	10	6,381	0.16%
2023/05/29	1	49.95	7	50.13	49.75	-6	6,771	-0.09%
2023/05/26	37	49.46	4	49.23	49.05	33	7,480	0.44%
2023/05/25	52	51.21	6	51.22	50.80	46	7,598	0.61%
2023/05/24	8.1	52.16	1	52.80	52.20	7.1	7,601	0.09%
2023/05/23	0	0.00	10	53.10	53.00	-10	7,571	-0.13%
2023/05/22	2	53.85	1	54.00	53.70	1	7,579	0.01%
2023/05/19	0	0.00	1	53.90	53.50	-1	7,625	-0.01%
2023/05/18	1	53.40	3	53.63	53.40	-2	7,637	-0.03%
2023/05/17	0	0.00	2	53.40	53.60	-2	7,642	-0.03%
2023/05/16	1	53.40	2	53.35	53.40	-1	7,641	-0.01%
2023/05/15	18	53.11	0	0.00	53.00	18	7,677	0.23%
2023/05/12	39	54.12	4	54.20	54.30	35	7,672	0.46%
2023/05/11	6	55.23	10	55.38	55.10	-4	7,674	-0.05%
2023/05/10	1	54.60	6.6	54.98	55.10	-5.6	7,665	-0.07%
2023/05/09	0	0.00	2	52.75	52.50	-2	7,599	-0.03%
2023/05/08	0	0.00	4	53.10	52.60	-4	7,622	-0.05%
2023/05/05	39	51.98	1	52.00	51.90	38	7,623	0.50%
2023/05/04	1	52.70	1	53.30	53.30	0	7,607	0.00%
2023/05/03	2	52.70	3	53.23	53.30	-1	7,646	-0.01%
2023/05/02	4	53.23	1	53.70	54.00	3	7,645	0.04%
2023/04/28	2	53.00	15	53.89	54.40	-13	7,622	-0.17%
2023/04/27	3	51.63	2	51.95	51.90	1	7,602	0.01%
2023/04/26	13.3	51.95	1	51.90	51.90	12.3	7,601	0.16%
2023/04/25	5	54.14	2	53.90	53.70	3	7,582	0.04%
2023/04/24	3	54.97	11	55.11	55.10	-8	7,623	-0.10%
2023/04/21	5.1	55.40	0	0.00	54.70	5.1	7,611	0.07%
2023/04/20	4	56.20	2	56.70	55.90	2	7,580	0.03%
2023/04/19	7	56.57	4.3	56.63	56.10	2.7	7,634	0.04%
2023/04/18	8	57.20	9	57.21	56.70	-1	7,626	-0.01%
2023/04/17	5	58.40	15	58.47	58.50	-10	7,628	-0.13%
2023/04/14	7	57.41	17	57.62	57.70	-10	7,704	-0.13%
2023/04/13	7	56.56	18	57.26	57.10	-11	7,729	-0.14%
2023/04/12	2	56.65	7.1	56.85	56.80	-5.1	7,661	-0.07%
2023/04/11	5	57.50	5	57.44	57.00	0	7,674	0.00%
2023/04/10	27	57.67	5	57.52	57.00	22	7,711	0.29%
2023/04/07	15	57.07	15	57.22	57.60	0	7,673	0.00%
2023/04/06	65	56.99	48	57.18	55.80	17	7,597	0.22%
2023/03/31	7	55.73	13	55.65	55.80	-6	7,472	-0.08%
2023/03/30	0	0.00	2	54.25	54.50	-2	7,899	-0.03%
2023/03/29	4	54.08	1	54.70	53.80	3	8,193	0.04%
2023/03/28	4	54.28	5	54.84	54.50	-1	8,489	-0.01%
2023/03/27	6	54.92	8	54.98	54.60	-2	8,860	-0.02%
2023/03/24	2	53.80	2	54.30	54.10	0	9,209	0.00%
2023/03/23	14.1	54.23	14	54.14	53.80	0.1	9,429	0.00%
2023/03/22	9	56.66	5	56.56	56.20	4	9,505	0.04%
2023/03/21	9	56.17	15	56.54	56.80	-6	9,597	-0.06%
2023/03/20	8	55.81	3	56.37	55.80	5	9,645	0.05%
2023/03/17	9	56.57	6	56.10	56.20	3	9,697	0.03%
2023/03/16	9.3	58.09	15	57.83	57.10	-5.7	9,642	-0.06%
2023/03/15	64	58.08	75	58.97	58.00	-11	9,624	-0.11%
2023/03/14	12	56.39	22.2	57.05	57.10	-10.2	9,519	-0.11%
2023/03/13	24	56.99	2	57.85	57.30	22	9,596	0.23%
2023/03/10	34	58.73	20.1	59.29	58.40	14	9,541	0.15%
2023/03/09	8	59.69	13	59.46	59.60	-5	9,609	-0.05%
2023/03/08	21	59.92	74	59.52	59.50	-53	9,632	-0.55%
2023/03/07	14	61.05	39.1	61.39	61.60	-25.1	9,517	-0.26%
2023/03/06	39.1	60.05	86	60.10	60.90	-46.9	9,491	-0.49%
2023/03/03	51.2	60.40	45	60.28	60.40	6.2	9,645	0.06%
2023/03/02	94.4	60.25	98	60.46	60.30	-3.6	9,587	-0.04%
2023/03/01	114	59.13	77	58.25	57.40	37	9,184	0.40%	大買/
2023/02/24	115	61.15	148.1	60.96	61.00	-33.1	8,786	-0.38%	大買/大賣/
2023/02/23	11	54.75	21.1	55.68	56.60	-10.1	8,081	-0.13%
2023/02/22	4.1	51.57	5.4	51.65	51.50	-1.2	7,877	-0.02%
2023/02/21	0.3	50.80	7.1	50.50	50.90	-6.8	7,899	-0.09%
2023/02/20	3.1	49.57	0	0.00	49.75	3.1	8,173	0.04%
2023/02/17	5	50.19	4	50.30	49.80	1	8,339	0.01%
2023/02/16	4	51.63	1	52.20	51.40	3	8,437	0.04%
2023/02/15	0	0.00	2	51.60	51.90	-2	8,556	-0.02%
2023/02/14	0	0.00	11	51.13	51.40	-11	8,584	-0.13%
2023/02/13	8	51.14	6	50.82	50.90	2	8,617	0.02%
2023/02/10	1	51.50	32	52.03	51.80	-31	8,658	-0.36%
2023/02/09	30	51.80	3	51.83	51.70	27	8,711	0.31%
2023/02/08	2	51.20	7	51.69	51.90	-5	8,841	-0.06%
2023/02/07	0	0.00	7	50.96	51.20	-7	8,809	-0.08%
2023/02/06	4	49.98	5	50.58	50.40	-1	8,846	-0.01%
2023/02/03	1	50.22	2	50.65	50.30	-1	8,854	-0.01%
2023/02/02	3	50.73	6	50.75	50.90	-3	8,866	-0.03%
2023/02/01	3	50.33	2	50.25	50.90	1	8,801	0.01%
2023/01/31	8	50.43	1	50.50	50.50	7	8,733	0.08%
2023/01/30	0	0.00	25	50.23	50.80	-25	8,702	-0.29%
2023/01/17	1	49.80	0	0.00	49.80	1	8,684	0.01%
2023/01/16	5	49.32	4	49.01	49.00	1	8,737	0.01%
2023/01/13	5	49.24	13	49.56	49.80	-8	8,691	-0.09%
2023/01/12	3	48.67	7	48.70	49.05	-4	8,699	-0.05%
2023/01/11	0	0.00	1	47.80	47.75	-1	8,642	-0.01%
2023/01/10	2	47.40	0	0.00	47.20	2	8,655	0.02%
2023/01/09	1	46.80	40	46.66	48.00	-39	8,710	-0.45%
2023/01/06	3	46.15	3	46.23	46.30	0	8,728	0.00%
2023/01/05	6	46.25	9	46.60	46.80	-3	8,777	-0.03%
2023/01/04	9	46.07	7	46.21	46.30	2	8,838	0.02%
2023/01/03	7	47.69	7	47.87	47.50	0	8,787	0.00%
2022/12/30	1	48.65	4	49.10	48.60	-3	8,789	-0.03%
2022/12/29	5	48.66	6	48.83	48.70	-1	8,907	-0.01%
2022/12/28	2	48.60	5	48.82	48.80	-3	8,912	-0.03%
2022/12/27	2	49.03	3	49.12	48.95	-1	8,924	-0.01%
2022/12/26	9	49.03	6	49.33	49.00	3	8,949	0.03%
2022/12/23	7	50.42	7	50.73	50.10	0	8,926	0.00%
2022/12/22	113	50.28	112.2	50.64	51.90	0.8	8,837	0.01%	大買/大賣/
2022/12/21	10	48.90	14	49.39	49.45	-4	8,400	-0.05%
2022/12/20	75	49.12	77	48.34	48.20	-2	8,143	-0.02%
2022/12/19	39	49.30	30	48.33	47.60	9	7,937	0.11%
2022/12/16	33	50.65	34	50.74	49.85	-1	7,667	-0.01%
2022/12/15	7.1	49.41	37.4	49.60	50.50	-30.3	7,438	-0.41%
2022/12/14	3	46.63	6.2	47.41	48.20	-3.2	7,511	-0.04%
2022/12/13	2	47.68	4.1	47.77	47.95	-2.1	7,307	-0.03%
2022/12/12	6	47.32	4	47.33	47.35	2	7,263	0.03%
2022/12/09	43	45.86	26	46.83	47.25	17	7,285	0.23%
2022/12/08	6.1	45.40	3	45.60	45.85	3.1	7,536	0.04%
2022/12/07	2	45.60	4	45.28	45.30	-2	7,742	-0.03%
2022/12/06	18.1	45.69	10	45.67	45.00	8.1	7,662	0.11%
2022/12/05	5.1	46.28	5	46.44	46.25	0.1	7,609	0.00%
2022/12/02	31.4	47.21	11	47.10	46.75	20.4	7,478	0.27%
2022/12/01	101	47.66	44.2	47.76	48.05	56.8	7,426	0.76%	大買/
2022/11/30	12.2	46.55	7.1	46.85	46.50	5.1	7,236	0.07%
2022/11/29	24	45.75	64	46.41	46.55	-40	7,190	-0.56%
2022/11/28	64	45.79	22.5	45.69	45.35	41.5	7,152	0.58%
2022/11/25	58	45.52	74	46.13	46.50	-16	7,025	-0.23%
2022/11/24	5	44.26	21	44.55	44.50	-16	6,835	-0.23%
2022/11/23	2	43.73	11	43.34	43.30	-9	6,689	-0.13%
2022/11/22	0	0.00	3	42.30	42.35	-3	6,665	-0.05%
2022/11/21	5	41.86	2	42.18	41.70	3	6,653	0.05%
2022/11/18	6	42.74	1	42.90	42.85	5	6,686	0.07%
2022/11/17	1	43.50	3	43.40	43.45	-2	6,635	-0.03%
2022/11/16	33	42.83	32	43.82	43.15	1	6,589	0.02%
2022/11/15	6	42.08	14	42.20	42.30	-8	6,364	-0.13%
2022/11/14	2	40.83	15	40.65	41.20	-13	6,236	-0.21%
2022/11/11	0	0.00	5	39.70	39.60	-5	6,182	-0.08%
2022/11/10	4	38.45	9	38.50	38.50	-5	6,125	-0.08%
2022/11/09	5	38.30	7	38.34	38.25	-2	6,142	-0.03%
2022/11/08	4	38.33	41	38.36	38.20	-37	6,163	-0.60%
2022/11/07	5	37.61	12	37.53	37.80	-7	6,117	-0.11%
2022/11/04	9	36.21	72	36.84	36.65	-63	6,074	-1.04%
2022/11/03	0	0.00	1	34.70	35.30	-1	5,931	-0.02%
2022/11/02	6	35.45	4	35.25	35.25	2	5,945	0.03%
2022/11/01	1	34.95	0	0.00	35.25	1	5,906	0.02%
2022/10/31	2	35.35	3	35.42	35.20	-1	5,903	-0.02%
2022/10/28	1	35.65	1	36.25	35.70	0	5,926	0.00%
2022/10/27	4	35.85	2	36.05	36.35	2	5,931	0.03%
2022/10/26	2.7	35.30	1	35.60	35.50	1.7	5,976	0.03%
2022/10/25	39	36.32	29	36.62	36.10	10	5,980	0.17%
2022/10/24	3	36.70	19	36.62	36.50	-16	6,043	-0.26%
2022/10/21	1.1	34.97	0	0.00	34.75	1.1	5,970	0.02%
2022/10/20	4	34.11	3	34.20	35.40	1	6,018	0.02%
2022/10/19	3	35.67	7	35.96	35.30	-4	5,981	-0.07%
2022/10/18	22	35.73	23	35.59	35.40	-1	6,013	-0.02%
2022/10/17	52.3	34.72	47	34.56	35.35	5.3	6,185	0.09%
2022/10/14	32	36.06	38	36.41	36.15	-6	6,661	-0.09%
2022/10/13	80	35.95	13	35.32	35.45	67	6,761	0.99%
2022/10/12	15.3	36.33	2	36.45	36.90	13.3	6,911	0.19%
2022/10/11	46	37.96	4	38.43	37.75	42	6,919	0.61%
2022/10/07	2	40.33	7	40.18	39.65	-5	6,896	-0.07%
2022/10/06	10	39.25	42	39.18	40.10	-32	6,862	-0.47%
2022/10/05	5	39.21	3	39.37	39.10	2	6,785	0.03%
2022/10/04	45	38.78	9	38.43	38.75	36	6,795	0.53%
2022/10/03	3	36.98	4	37.14	37.35	-1	6,742	-0.01%
2022/09/30	7	35.83	13	35.61	36.50	-6	6,774	-0.09%
2022/09/29	3	36.75	21	36.47	36.80	-18	6,750	-0.27%
2022/09/28	5	37.11	9	37.19	36.65	-4	6,741	-0.06%
2022/09/27	3	39.05	2	38.80	39.10	1	6,714	0.01%
2022/09/26	14	39.11	7	38.94	38.45	7	6,742	0.10%
2022/09/23	24	41.21	21	41.11	41.10	3	6,693	0.04%
2022/09/22	26	40.91	19	40.94	40.45	7	6,612	0.11%
2022/09/21	34	41.05	43	41.03	41.10	-9	6,460	-0.14%
2022/09/20	10	39.33	5	39.33	39.25	5	6,180	0.08%
2022/09/19	31	39.17	36	38.93	39.00	-5	6,355	-0.08%
2022/09/16	10	40.95	10	40.90	41.05	0	6,414	0.00%
2022/09/15	58.5	41.35	38	41.20	40.55	20.5	6,587	0.31%
2022/09/14	11	39.80	17	39.78	39.85	-6	6,586	-0.09%
2022/09/13	2.1	38.08	1	38.25	38.00	1.1	6,587	0.02%
2022/09/12	7	38.38	139	38.17	37.90	-132	6,890	-1.92%	大賣/鉅額交易
2022/09/08	4	36.80	1	37.00	37.00	3	7,074	0.04%
2022/09/07	3	35.97	1	36.30	37.20	2	7,174	0.03%
2022/09/06	3	36.90	2	36.95	36.85	1	7,214	0.01%
2022/09/05	75	36.86	1	36.70	36.70	74	7,274	1.02%
2022/09/02	18	37.00	1	37.00	37.00	17	7,312	0.23%
2022/09/01	15	37.54	2	37.60	37.55	13	7,339	0.18%
2022/08/31	3	37.57	13	37.64	38.15	-10	7,394	-0.14%
2022/08/30	8	38.48	1	38.25	38.50	7	7,327	0.10%
2022/08/29	58	38.31	4	38.35	38.40	54	7,400	0.73%
2022/08/26	18	40.05	3	40.33	40.20	15	7,488	0.20%
2022/08/25	13	40.26	2	40.03	39.95	11	7,530	0.15%
2022/08/24	6	40.41	10	40.32	40.25	-4	7,609	-0.05%
2022/08/23	11	40.19	0	0.00	40.10	11	7,950	0.14%
2022/08/22	13	40.49	31.8	40.30	40.55	-18.8	8,132	-0.23%
2022/08/19	8.1	42.07	1	42.20	41.95	7.1	8,296	0.09%
2022/08/18	13	42.95	7	42.84	42.85	6	8,556	0.07%
2022/08/17	5	42.38	16	42.49	42.40	-11	8,576	-0.13%
2022/08/16	2	41.50	0	0.00	41.50	2	8,654	0.02%
2022/08/15	6	42.07	1.5	42.33	42.30	4.5	8,896	0.05%
2022/08/12	4	42.20	3	42.42	42.35	1	9,009	0.01%
2022/08/11	1	42.25	11	42.00	42.05	-10	9,168	-0.11%
2022/08/10	1	41.80	0	0.00	41.50	1	9,250	0.01%
2022/08/09	4	41.41	5	41.34	41.30	-1	9,411	-0.01%
2022/08/08	0	0.00	0.3	41.45	40.90	-0.3	9,665	0.00%
2022/08/05	24	41.11	17	40.64	41.10	7	9,791	0.07%
2022/08/04	3	40.27	0	0.00	40.45	3	10,049	0.03%
2022/08/03	0	0.00	1	40.90	40.85	-1	10,233	-0.01%
2022/08/02	3	41.30	2	41.33	41.30	1	10,482	0.01%
2022/07/29	13	42.58	5	42.36	41.90	8	11,141	0.07%
2022/07/28	1	42.40	2	42.38	42.45	-1	11,248	-0.01%
2022/07/26	0	0.00	28	42.04	42.15	-28	11,592	-0.24%
2022/07/25	4	42.05	1	41.85	42.10	3	11,855	0.03%
2022/07/22	10	43.06	10	43.09	42.85	0	12,103	0.00%
2022/07/21	73	43.55	52	43.57	43.30	21	12,295	0.17%
2022/07/20	13	42.26	67	42.15	41.45	-54	12,072	-0.45%
2022/07/19	54	41.60	3	41.40	41.50	51	12,205	0.42%
2022/07/18	6	39.62	58	40.23	40.15	-52	12,501	-0.42%
2022/07/15	62	38.88	0	0.00	38.75	62	13,161	0.47%
2022/07/14	5	39.49	4	39.75	39.80	1	14,468	0.01%
2022/07/12	3	38.83	0	0.00	38.15	3	14,888	0.02%
2022/07/08	6	40.67	22	40.51	40.60	-16	15,246	-0.10%
2022/07/07	5	39.30	2.2	39.13	39.45	2.8	15,220	0.02%
2022/07/06	6	39.19	1	39.95	39.05	5	15,215	0.03%
2022/07/05	1	40.10	3	39.97	40.35	-2	15,211	-0.01%
2022/07/04	7	39.47	6	39.12	39.55	1	15,179	0.01%
2022/07/01	7	40.09	8	39.19	38.90	-1	15,157	-0.01%
2022/06/30	0	0.00	16	42.02	41.05	-16	15,084	-0.11%
2022/06/29	10	42.42	5	42.35	42.30	5	15,036	0.03%
2022/06/28	2	42.93	1	43.20	43.50	1	14,977	0.01%
2022/06/27	23	43.84	19	43.91	43.65	4	14,966	0.03%
2022/06/24	14	44.70	10	45.21	44.45	4	14,805	0.03%
2022/06/23	34	44.68	15	44.08	43.85	19	14,697	0.13%
2022/06/22	13	46.15	7	46.51	45.50	6	14,558	0.04%
2022/06/21	23	48.51	15	48.15	47.95	8	14,233	0.06%
2022/06/20	38.2	49.92	22	49.14	48.00	16.2	13,989	0.12%
2022/06/17	12	51.71	22	51.85	51.80	-10	13,700	-0.07%
2022/06/16	17	53.98	5	53.22	52.40	12	13,487	0.09%
2022/06/15	9	55.22	12	54.93	54.60	-3	13,433	-0.02%
2022/06/14	26	55.59	11	55.76	55.60	15	13,477	0.11%
2022/06/13	22	56.66	23	56.65	56.50	-1	13,726	-0.01%
2022/06/10	18	57.41	9	57.41	57.20	9	14,145	0.06%
2022/06/09	14	57.86	7	57.99	58.20	7	14,520	0.05%
2022/06/08	7	58.14	5	58.26	58.30	2	14,847	0.01%
2022/06/07	13	57.98	9	57.98	57.80	4	15,624	0.03%
2022/06/06	17	58.91	6	58.82	58.50	11	15,684	0.07%
2022/06/02	15	59.31	5	59.30	59.30	10	15,670	0.06%
2022/06/01	14	59.24	13	59.34	59.50	1	15,733	0.01%
2022/05/31	61.1	59.74	18	60.31	59.00	43.1	15,703	0.27%
2022/05/30	18	61.60	5	61.78	61.50	13	15,495	0.08%
2022/05/27	9	62.06	31	61.81	62.80	-22	15,313	-0.14%
2022/05/26	49	62.23	25	62.06	61.20	24	15,150	0.16%
2022/05/25	7	61.34	10	61.57	61.50	-3	15,064	-0.02%
2022/05/24	29	61.80	24	61.46	61.10	5	15,143	0.03%
2022/05/23	41	61.64	72	61.64	61.30	-31	15,342	-0.20%
2022/05/20	18	59.31	30	59.45	59.00	-12	15,223	-0.08%
2022/05/19	39.4	57.29	30	57.81	57.50	9.4	15,237	0.06%
2022/05/18	18.3	59.85	19	59.78	59.20	-0.8	15,152	0.00%
2022/05/17	41	59.90	15	59.49	59.40	26	15,086	0.17%
2022/05/16	34.4	60.17	31	60.15	61.40	3.4	14,984	0.02%
2022/05/13	37	61.12	24.1	61.25	60.50	13	14,742	0.09%
2022/05/12	37.5	61.17	34	60.98	60.00	3.5	14,645	0.02%
2022/05/11	41	63.14	14	62.42	62.70	27	14,408	0.19%
2022/05/10	73	64.63	70.1	64.20	64.70	2.9	14,364	0.02%
2022/05/09	48	65.78	48	64.86	63.10	0	14,165	0.00%
2022/05/06	63	65.56	60	66.01	66.00	3	13,914	0.02%
2022/05/05	22.1	65.14	18	65.22	65.30	4.1	13,608	0.03%
2022/05/04	44.1	64.98	52	64.87	64.20	-7.9	13,444	-0.06%
2022/05/03	29.1	62.75	20	63.33	63.40	9.1	13,257	0.07%
2022/04/29	54.1	64.59	34	64.90	64.20	20.1	13,166	0.15%
2022/04/28	49	63.42	41.1	62.13	62.00	7.9	12,901	0.06%
2022/04/27	33.1	64.38	38.1	64.39	64.50	-5	12,636	-0.04%
2022/04/26	32	65.14	49.1	65.60	62.80	-17.1	12,335	-0.14%
2022/04/25	45	65.66	38	65.33	66.30	7	12,021	0.06%
2022/04/22	75.1	68.96	56	69.29	69.10	19.1	11,733	0.16%
2022/04/21	153.1	68.56	185.1	68.67	69.50	-32	11,261	-0.28%	大買/大賣/
2022/04/20	203	67.89	250	68.10	65.90	-47	10,553	-0.45%	大買/大賣/
2022/04/19	63	63.92	143.1	63.97	64.80	-80.1	9,265	-0.86%	大賣/
2022/04/18	15.1	61.86	27	62.39	62.10	-11.9	8,963	-0.13%
2022/04/15	88	62.08	109	62.19	62.30	-21	8,829	-0.24%	大賣/
2022/04/14	3	58.83	6	59.20	59.80	-3	8,508	-0.04%
2022/04/13	3.1	58.39	0	0.00	58.10	3.1	8,484	0.04%
2022/04/12	13.2	56.90	18	56.59	57.10	-4.8	8,474	-0.06%
2022/04/11	1.1	58.04	4	58.10	56.90	-2.9	8,469	-0.03%
2022/04/08	3	57.60	10	57.71	57.30	-7	8,519	-0.08%
2022/04/07	14	57.23	13	57.58	56.10	1	8,560	0.01%
2022/04/06	33	58.17	0	0.00	58.00	33	8,554	0.39%
2022/04/01	3	59.70	2	59.80	59.90	1	8,629	0.01%
2022/03/31	0	0.00	6	59.27	59.10	-6	8,696	-0.07%
2022/03/30	5	59.10	2	59.20	59.80	3	8,858	0.03%
2022/03/29	9	59.46	6	59.25	58.70	3	9,176	0.03%
2022/03/28	10	58.93	7	58.76	59.00	3	9,565	0.03%
2022/03/25	38	59.69	5	60.26	59.20	33	10,155	0.32%
2022/03/24	2	61.25	1	61.50	62.00	1	10,372	0.01%
2022/03/23	8.1	61.99	2	62.05	61.80	6.1	10,790	0.06%
2022/03/22	52.1	61.64	5	61.90	61.60	47.1	10,930	0.43%
2022/03/21	10	61.40	10	61.50	62.40	0	11,120	0.00%
2022/03/18	6	61.88	6.2	61.94	61.70	-0.2	11,220	0.00%
2022/03/17	33	62.66	38.1	63.20	63.40	-5.1	11,268	-0.05%
2022/03/16	91	63.22	110	64.03	61.60	-19	11,267	-0.17%	大賣/
2022/03/15	94.1	65.12	75	64.72	62.50	19.1	11,099	0.17%
2022/03/14	122	66.69	90.1	66.39	67.20	31.9	11,077	0.29%	大買/
2022/03/11	64.1	64.85	50.5	64.97	65.10	13.6	10,840	0.13%
2022/03/10	45.2	64.31	115.5	64.31	65.60	-70.2	10,814	-0.65%	大賣/
2022/03/09	19	60.01	24.2	60.12	59.80	-5.2	10,174	-0.05%
2022/03/08	10	59.53	20	59.70	59.10	-10	10,330	-0.10%
2022/03/07	15.1	60.21	11	60.09	60.60	4.1	10,318	0.04%
2022/03/04	18	61.64	13	61.59	61.50	5	10,302	0.05%
2022/03/03	5	61.48	16	61.35	61.80	-11	10,289	-0.11%
2022/03/02	12	60.53	3	60.43	60.30	9	10,282	0.09%
2022/03/01	18	60.92	51	60.91	61.00	-33	10,362	-0.32%
2022/02/25	89	61.72	40	61.15	60.50	49	10,445	0.47%
2022/02/24	14.5	60.66	38	61.69	59.90	-23.5	10,301	-0.23%
2022/02/23	73	61.83	73	61.75	61.50	0	10,203	0.00%
2022/02/22	81	61.10	50	61.11	60.30	31	9,947	0.31%
2022/02/21	49	61.40	43	61.32	61.10	6	9,883	0.06%
2022/02/18	6	61.03	44	60.85	60.90	-38	9,838	-0.39%
2022/02/17	8	60.01	5	60.34	59.70	3	9,848	0.03%
2022/02/16	2	60.70	24	60.48	60.50	-22	9,907	-0.22%
2022/02/15	2	59.30	3	59.43	59.40	-1	9,999	-0.01%
2022/02/14	5	59.12	4	59.75	58.60	1	10,179	0.01%
2022/02/11	6	59.63	3.3	59.89	59.90	2.7	10,341	0.03%
2022/02/10	6	59.38	12	59.51	59.70	-6	10,690	-0.06%
2022/02/09	15	58.03	14	58.27	58.30	1	10,695	0.01%
2022/02/08	10	57.59	16	57.11	57.90	-6	10,744	-0.06%
2022/02/07	27	56.56	25.5	56.47	56.80	1.5	10,889	0.01%
2022/01/26	4	53.10	3	53.10	53.10	1	11,253	0.01%
2022/01/25	17.4	53.17	20	52.75	52.10	-2.6	11,378	-0.02%
2022/01/24	9.3	53.81	20	54.07	54.80	-10.7	11,476	-0.09%
2022/01/21	3	55.30	15	55.03	54.80	-12	11,632	-0.10%
2022/01/20	2	55.75	3	55.63	56.00	-1	11,782	-0.01%
2022/01/19	6.4	56.16	3	56.80	55.20	3.4	11,905	0.03%
2022/01/18	1.1	57.49	6	57.65	57.60	-4.9	12,050	-0.04%
2022/01/17	5	57.10	5	57.38	57.40	0	12,348	0.00%
2022/01/14	4.1	56.95	9	57.44	58.20	-4.9	12,809	-0.04%
2022/01/13	21.1	58.03	25	57.59	57.90	-3.9	12,982	-0.03%
2022/01/12	4.3	57.89	12	57.28	57.00	-7.7	13,150	-0.06%
2022/01/11	11	58.72	6	58.80	58.30	5	13,349	0.04%
2022/01/10	12	58.45	3	58.77	58.10	9	13,970	0.06%
2022/01/07	23	59.05	24	59.40	58.80	-1	14,396	-0.01%
2022/01/06	16	60.54	20	60.87	60.00	-4	15,431	-0.03%
2022/01/05	28	60.69	21	60.51	60.40	7	16,468	0.04%
2022/01/04	4	60.63	7	60.49	60.60	-3	17,433	-0.02%
2022/01/03	36	59.47	64.2	59.58	60.00	-28.2	19,950	-0.14%
2021/12/30	11	60.66	14.2	60.51	60.40	-3.2	20,752	-0.02%
2021/12/29	8	61.29	8	61.54	61.10	0	21,392	0.00%
2021/12/28	34	61.39	8	61.51	61.00	26	22,378	0.12%
2021/12/27	18	61.69	18.2	61.53	61.20	-0.2	23,881	0.00%
2021/12/24	43	63.00	25.1	62.92	62.00	18	25,225	0.07%
2021/12/23	44	64.48	32	63.85	63.00	12	25,739	0.05%
2021/12/22	59.3	63.56	56	63.89	64.30	3.3	25,689	0.01%
2021/12/21	43.4	63.14	55.1	63.03	63.70	-11.7	25,369	-0.05%
2021/12/20	45	61.45	51	61.46	60.40	-6	24,862	-0.02%
2021/12/17	42	61.01	91	61.28	60.80	-49	24,709	-0.20%
2021/12/16	23	59.96	21	59.92	59.70	2	24,393	0.01%
2021/12/15	20	60.71	46	59.36	60.00	-26	24,326	-0.11%
2021/12/14	36.2	58.64	15	59.00	58.30	21.2	24,183	0.09%
2021/12/13	2	59.70	3	59.87	60.30	-1	24,095	0.00%
2021/12/10	6	59.48	14	59.98	60.10	-8	24,122	-0.03%
2021/12/09	7	60.46	14	60.54	60.40	-7	24,195	-0.03%
2021/12/08	101.5	61.25	60	60.99	60.60	41.5	24,358	0.17%	大買/
2021/12/07	10	58.64	151	58.64	59.30	-141	24,014	-0.59%	大賣/鉅額交易
2021/12/06	75	58.27	75	58.37	57.50	0	23,920	0.00%
2021/12/03	26	55.88	23	56.21	56.20	3	23,755	0.01%
2021/12/02	38.5	56.35	22	56.44	56.40	16.5	23,998	0.07%
2021/12/01	7	54.20	6	54.87	55.00	1	23,914	0.00%
2021/11/30	11	53.65	25	53.94	53.90	-14	24,170	-0.06%
2021/11/29	14.5	52.34	24	52.63	52.50	-9.5	24,393	-0.04%
2021/11/26	14.1	52.86	13	52.82	52.00	1.1	24,668	0.00%
2021/11/25	11	54.44	10	54.36	54.20	1	24,831	0.00%
2021/11/24	35	54.56	64	54.44	55.00	-29	25,196	-0.12%
2021/11/23	9	53.06	16	53.30	52.90	-7	25,350	-0.03%
2021/11/22	7	53.10	15	53.49	53.30	-8	25,787	-0.03%
2021/11/19	10	52.82	5	53.30	52.30	5	26,379	0.02%
2021/11/18	13	53.52	18	52.91	53.50	-5	27,876	-0.02%
2021/11/17	47	53.31	3	53.20	53.10	44	27,980	0.16%
2021/11/16	12	54.81	24	54.90	54.80	-12	28,225	-0.04%
2021/11/15	12	54.06	29	54.17	54.20	-17	28,822	-0.06%
2021/11/12	11	54.90	39	55.23	54.70	-28	29,155	-0.10%
2021/11/11	26.1	55.89	23.1	56.41	54.60	3	29,109	0.01%
2021/11/10	69	56.91	121	57.01	56.80	-52	29,053	-0.18%	大賣/
2021/11/09	37	56.14	289	55.63	56.50	-252	29,003	-0.87%	大賣/鉅額交易
2021/11/08	310	55.30	21	55.01	55.20	289	28,746	1.01%	大買/鉅額交易
2021/11/05	18	53.29	16	52.98	53.60	2	28,800	0.01%
2021/11/04	30.3	54.21	12	53.93	53.10	18.3	28,843	0.06%
2021/11/03	100	54.30	88	54.43	53.90	12	28,869	0.04%
2021/11/02	8	52.75	20	52.69	52.70	-12	28,987	-0.04%
2021/11/01	4.1	52.50	11.1	52.51	52.10	-7	28,983	-0.02%
2021/10/29	10.1	52.26	16	52.63	52.60	-5.9	28,909	-0.02%
2021/10/28	15	51.50	13.1	51.81	51.30	1.9	28,915	0.01%
2021/10/27	23	51.83	33	51.84	51.70	-10	29,021	-0.03%
2021/10/26	27	52.52	45.2	52.37	53.20	-18.2	29,449	-0.06%
2021/10/25	57	52.63	62	52.12	53.20	-5	29,733	-0.02%
2021/10/22	100.1	52.97	68	52.55	52.00	32.1	29,803	0.11%
2021/10/21	18	56.79	18	56.73	55.80	0	29,602	0.00%
2021/10/20	16.1	56.57	12	56.75	56.00	4.1	29,630	0.01%
2021/10/19	41	56.74	51.2	56.81	56.50	-10.2	29,940	-0.03%
2021/10/18	288	56.00	146	56.58	56.60	142	30,269	0.47%	大買/大賣/鉅額交易
2021/10/15	60	60.55	64	60.45	60.50	-4	30,171	-0.01%
2021/10/14	197.5	60.62	164	60.30	60.00	33.5	30,170	0.11%	大買/大賣/
2021/10/13	146.8	65.12	243	65.32	61.90	-96.2	29,532	-0.33%	大買/大賣/
2021/10/12	121	67.79	265.7	68.22	65.70	-144.7	30,230	-0.48%	大買/大賣/鉅額交易
2021/10/08	649.7	72.47	447.4	72.65	72.90	202.3	30,745	0.66%	大買/大賣/鉅額交易
2021/10/07	112	69.39	296	71.62	72.10	-184	29,252	-0.63%	大買/大賣/鉅額交易
2021/10/06	109	66.15	360.1	64.94	65.60	-251.1	29,263	-0.86%	大買/大賣/鉅額交易
2021/10/05	345	64.33	192	64.13	66.00	153	29,145	0.52%	大買/大賣/鉅額交易
2021/10/04	491.6	64.92	400	64.94	65.90	91.6	28,809	0.32%	大買/大賣/
2021/10/01	301.6	65.89	277	65.93	62.90	24.6	28,252	0.09%	大買/大賣/
2021/09/30	126	66.57	192.6	66.35	68.60	-66.6	27,943	-0.24%	大買/大賣/
2021/09/29	57	63.58	63	63.54	62.40	-6	28,571	-0.02%
2021/09/28	12.2	62.64	7	62.27	62.30	5.2	29,643	0.02%
2021/09/27	29.2	64.91	17	65.08	63.90	12.2	31,156	0.04%
2021/09/24	49.5	65.18	42.5	65.09	65.00	7	34,992	0.02%
2021/09/23	23	63.70	46	63.76	64.00	-23	37,296	-0.06%
2021/09/22	14	62.32	6	61.90	62.00	8	39,665	0.02%
2021/09/17	19.1	63.78	44	63.52	63.50	-24.9	42,413	-0.06%
2021/09/16	11	63.59	22	63.82	63.50	-11	44,810	-0.02%
2021/09/15	21	63.86	24	63.89	63.90	-3	47,675	-0.01%
2021/09/14	76	64.64	59	64.08	63.60	17	49,222	0.03%
2021/09/13	102	64.18	106	64.56	63.90	-4	52,959	-0.01%	大買/大賣/
2021/09/10	38.2	62.12	34	62.60	62.90	4.2	53,114	0.01%
2021/09/09	26.2	61.58	13	61.62	61.70	13.2	53,750	0.02%
2021/09/08	51.5	62.36	89	62.17	62.90	-37.5	54,643	-0.07%
2021/09/07	98	63.48	82	63.33	61.70	16	55,285	0.03%
2021/09/06	39	62.74	34	62.25	61.60	5	55,658	0.01%
2021/09/03	84.2	64.92	47	64.56	63.80	37.2	56,174	0.07%
2021/09/02	44.1	65.51	45	65.61	67.20	-0.9	56,309	0.00%
2021/09/01	76.2	66.97	48	66.55	65.80	28.2	56,476	0.05%
2021/08/31	51.1	70.13	36	70.58	69.30	15.1	56,856	0.03%
2021/08/30	118.1	72.35	153	72.60	70.90	-34.9	57,079	-0.06%	大買/大賣/
2021/08/27	84	71.50	52.2	71.44	70.20	31.8	57,053	0.06%
2021/08/26	100.3	73.62	134	73.41	72.90	-33.7	57,307	-0.06%	大賣/
2021/08/25	78	72.87	192.1	73.56	74.00	-114.1	58,239	-0.20%	大賣/鉅額交易
2021/08/24	411	73.40	244.4	73.47	72.80	166.6	58,124	0.29%	大買/大賣/鉅額交易
2021/08/23	2	69.05	31	69.71	70.10	-29	57,448	-0.05%
2021/08/20	50.1	62.92	55	62.47	63.80	-4.9	58,353	-0.01%
2021/08/19	146.2	62.97	133	62.52	60.40	13.2	59,070	0.02%	大買/大賣/
2021/08/18	114	59.93	120	60.09	62.40	-6	59,461	-0.01%	大買/大賣/
2021/08/17	36	58.30	31	58.95	57.10	5	60,462	0.01%
2021/08/16	24	59.71	23	60.40	58.80	1	61,044	0.00%
2021/08/13	48.1	62.72	47.4	62.23	61.20	0.7	61,556	0.00%
2021/08/12	11	62.39	27	61.82	62.60	-16	62,214	-0.03%
2021/08/11	39.2	61.06	45	61.75	61.20	-5.8	62,923	-0.01%
2021/08/10	18.4	62.81	31.8	63.18	62.30	-13.4	62,981	-0.02%
2021/08/09	70.2	64.25	40.2	64.00	63.00	30	63,482	0.05%
2021/08/06	129.2	66.36	157	65.84	64.20	-27.8	63,902	-0.04%	大買/大賣/
2021/08/05	20.1	63.38	15	63.68	63.10	5.1	63,763	0.01%
2021/08/04	8	64.24	8	64.31	64.00	0	63,876	0.00%
2021/08/03	50.1	64.17	56	63.93	63.90	-5.9	64,567	-0.01%
2021/08/02	66.2	63.60	101	63.01	64.50	-34.8	65,142	-0.05%	大賣/
2021/07/30	137.6	66.07	234	64.03	62.60	-96.5	65,383	-0.15%	大買/大賣/
2021/07/29	42.1	64.65	79.2	65.23	67.20	-37.1	65,268	-0.06%
2021/07/28	41.1	62.60	46	62.24	62.30	-4.9	65,495	-0.01%
2021/07/27	9.4	64.10	54.5	62.76	62.00	-45.1	65,896	-0.07%
2021/07/26	22.3	65.88	16	66.46	64.10	6.3	67,139	0.01%
2021/07/23	93.1	66.17	172.9	66.83	67.00	-79.8	67,620	-0.12%	大賣/
2021/07/22	171.4	64.05	129	64.64	64.90	42.4	67,897	0.06%	大買/大賣/
2021/07/21	129.3	67.27	147	65.78	65.00	-17.8	68,700	-0.03%	大買/大賣/
2021/07/20	153.5	68.32	119	68.55	67.90	34.5	69,019	0.05%	大買/大賣/
2021/07/19	84	71.31	147.3	71.18	70.60	-63.3	69,684	-0.09%	大賣/
2021/07/16	668.6	73.23	598.6	73.07	71.00	70	70,256	0.10%	大買/大賣/
2021/07/15	435.5	71.28	352	71.33	73.90	83.5	69,495	0.12%	大買/大賣/
2021/07/14	283.3	67.92	216.1	68.30	67.20	67.2	69,104	0.10%	大買/大賣/
2021/07/13	264.4	69.37	315.1	68.85	69.50	-50.7	68,429	-0.07%	大買/大賣/
2021/07/12	147.1	73.54	171	73.02	71.80	-23.9	67,993	-0.04%	大買/大賣/
2021/07/09	272.7	74.45	229.2	73.70	72.10	43.5	67,505	0.06%	大買/大賣/
2021/07/08	262.1	75.56	244.8	75.80	76.00	17.3	67,084	0.03%	大買/大賣/
2021/07/07	285.3	76.67	248	75.68	75.60	37.3	66,212	0.06%	大買/大賣/
2021/07/06	333.8	78.51	374.2	78.48	77.00	-40.4	65,280	-0.06%	大買/大賣/
2021/07/05	247	79.55	190.7	78.98	78.00	56.3	64,163	0.09%	大買/大賣/
2021/07/02	389.3	88.29	300.7	87.00	84.50	88.6	62,931	0.14%	大買/大賣/
2021/07/01	974	91.91	923.5	91.80	88.70	50.5	61,490	0.08%	大買/大賣/
2021/06/30	493.8	86.97	838.4	86.14	89.10	-344.6	57,706	-0.60%	大買/大賣/鉅額交易
2021/06/29	909.3	85.53	816.6	85.67	83.00	92.7	55,515	0.17%	大買/大賣/
2021/06/28	783.3	83.61	699.3	83.38	85.00	84	53,345	0.16%	大買/大賣/
2021/06/25	711.6	80.22	865	80.09	79.00	-153.4	50,615	-0.30%	大買/大賣/鉅額交易
2021/06/24	762	77.71	668.1	77.95	77.70	94	48,291	0.19%	大買/大賣/
2021/06/23	584.6	76.54	276.3	76.35	74.50	308.3	45,419	0.68%	大買/大賣/鉅額交易
2021/06/22	883.7	80.99	723.2	81.65	82.70	160.5	43,824	0.37%	大買/大賣/鉅額交易
2021/06/21	53	75.54	40.5	75.58	75.60	12.6	40,035	0.03%
2021/06/18	209	66.60	190.1	67.41	68.80	19	39,777	0.05%	大買/大賣/
2021/06/17	96.5	60.86	248.7	61.17	62.60	-152.2	39,449	-0.39%	大賣/鉅額交易
2021/06/16	177	60.67	135	60.34	58.60	42	38,616	0.11%	大買/大賣/
2021/06/15	161.3	60.70	145	60.85	61.20	16.3	37,964	0.04%	大買/大賣/
2021/06/11	118.6	58.65	184	58.67	58.30	-65.5	37,224	-0.18%	大買/大賣/
2021/06/09	56.2	55.63	43.3	55.43	55.10	12.9	36,302	0.04%
2021/06/08	228	58.79	133	58.46	57.20	95	35,860	0.26%	大買/大賣/
2021/06/07	28.2	56.83	76.6	56.59	57.20	-48.4	35,212	-0.14%
2021/06/04	66.3	59.82	58.3	59.71	59.00	8.1	34,757	0.02%
2021/06/03	128	62.19	105	62.21	61.30	23	34,450	0.07%	大買/大賣/
2021/06/02	309.5	62.88	283.1	62.99	61.60	26.4	34,207	0.08%	大買/大賣/
2021/06/01	110	59.79	101.1	59.91	61.00	8.9	32,922	0.03%	大買/大賣/
2021/05/31	221.1	61.33	159.2	61.33	59.80	61.9	32,520	0.19%	大買/大賣/
2021/05/28	161.2	59.78	165	60.29	60.40	-3.8	31,635	-0.01%	大買/大賣/
2021/05/27	158.1	58.93	173	59.37	58.30	-14.9	30,551	-0.05%	大買/大賣/
2021/05/26	248	57.78	215.1	57.52	57.10	32.9	29,473	0.11%	大買/大賣/
2021/05/25	319.2	56.35	322.1	55.28	57.50	-2.9	28,382	-0.01%	大買/大賣/
2021/05/24	102.2	54.53	1,082	55.82	55.90	-979.8	26,966	-3.63%	大買/大賣/鉅額交易
2021/05/21	150	49.36	123	48.98	50.90	27	26,332	0.10%	大買/大賣/
2021/05/20	139.1	49.78	144	50.25	46.35	-4.9	25,730	-0.02%	大買/大賣/
2021/05/19	1,152	50.87	74	50.78	51.10	1,078	24,989	4.31%	大買/鉅額交易
2021/05/18	37	46.19	50	46.67	47.65	-13	24,375	-0.05%
2021/05/17	29	43.69	51.3	43.51	43.35	-22.3	24,091	-0.09%
2021/05/14	81.3	49.66	125	49.00	47.45	-43.7	23,447	-0.19%	大賣/
2021/05/13	63.1	53.44	82.1	52.78	52.70	-19	22,766	-0.08%
2021/05/12	32	60.80	33.9	60.71	58.50	-1.9	22,337	-0.01%
2021/05/11	85.1	66.09	59.7	66.44	65.00	25.4	22,097	0.11%
2021/05/10	181.7	67.25	189	67.70	67.80	-7.3	21,344	-0.03%	大買/大賣/
2021/05/07	65	63.11	95	63.35	64.80	-30	20,635	-0.15%
2021/05/06	72	63.30	83	63.46	62.90	-11	20,145	-0.05%
2021/05/05	202	62.98	249	62.51	61.90	-47	19,705	-0.24%	大買/大賣/
2021/05/04	320.1	67.03	179.1	67.01	63.20	141	18,995	0.74%	大買/大賣/鉅額交易
2021/05/03	305.1	73.41	346.6	73.03	70.20	-41.5	18,251	-0.23%	大買/大賣/
2021/04/29	82.5	67.97	118	68.38	70.20	-35.5	16,779	-0.21%	大賣/
2021/04/28	233.4	69.89	138	69.50	68.00	95.4	16,142	0.59%	大買/大賣/
2021/04/27	331	70.40	324.1	70.66	69.00	6.9	15,420	0.04%	大買/大賣/
2021/04/26	188	65.29	133.6	66.20	67.90	54.4	14,104	0.39%	大買/大賣/
2021/04/23	320.2	63.07	232	63.49	61.80	88.2	13,310	0.66%	大買/大賣/
2021/04/22	132.4	64.59	124	64.13	63.70	8.4	12,385	0.07%	大買/大賣/
2021/04/21	110	59.59	192	59.87	61.90	-82	11,585	-0.71%	大買/大賣/
2021/04/20	305	55.59	286	55.94	56.30	19	10,663	0.18%	大買/大賣/
2021/04/19	41	50.98	47	51.48	52.40	-6	9,741	-0.06%
2021/04/16	66	45.68	87	45.07	47.65	-21	9,682	-0.22%
2021/04/15	17	43.52	15	43.57	43.35	2	9,396	0.02%
2021/04/14	39.5	43.86	46	43.54	44.00	-6.5	9,501	-0.07%
2021/04/13	22.5	43.59	43	43.59	43.00	-20.5	9,410	-0.22%
2021/04/12	31	42.82	18	43.12	42.50	13	9,563	0.14%
2021/04/09	57	41.57	46	42.17	41.85	11	9,633	0.11%
2021/04/08	35	42.17	24	42.55	42.85	11	9,609	0.11%
2021/04/07	26	41.61	26	41.72	42.05	0	9,684	0.00%
2021/04/06	77	42.66	145	42.45	42.05	-68	10,351	-0.66%	大賣/
2021/04/01	40	41.92	51	41.89	42.35	-11	10,740	-0.10%
2021/03/31	99	41.02	130	41.04	41.30	-31	10,602	-0.29%	大賣/
2021/03/30	3	39.02	28	39.00	39.55	-25	10,389	-0.24%
2021/03/29	2	39.40	12	39.15	39.40	-10	10,483	-0.10%
2021/03/26	18.7	37.82	21	38.03	37.90	-2.3	11,037	-0.02%
2021/03/25	36	37.82	14	37.90	37.35	22	11,832	0.19%
2021/03/24	75	38.58	37	38.58	38.75	38	12,308	0.31%
2021/03/23	32	38.37	25	38.62	38.80	7	12,204	0.06%
2021/03/22	62	39.75	71	39.11	39.00	-9	12,070	-0.07%
2021/03/19	21	38.16	14	38.21	37.70	7	11,858	0.06%
2021/03/18	73	37.87	13	38.08	38.00	60	11,738	0.51%
2021/03/17	11	37.06	9	37.28	37.65	2	11,566	0.02%
2021/03/16	7	37.30	7	37.33	37.30	0	11,595	0.00%
2021/03/15	5	37.00	52	37.62	37.75	-47	11,624	-0.40%
2021/03/12	7	36.28	23	36.50	36.70	-16	11,686	-0.14%
2021/03/11	21	36.37	25	36.39	36.40	-4	11,654	-0.03%
2021/03/10	16	36.46	21	36.55	36.50	-5	11,607	-0.04%
2021/03/09	15	36.07	14	36.53	36.70	1	11,573	0.01%
2021/03/08	24	36.88	46	37.42	35.50	-22	11,480	-0.19%
2021/03/05	16	35.86	4	35.80	36.00	12	11,213	0.11%
2021/03/04	20	35.08	27	35.29	35.85	-7	11,110	-0.06%
2021/03/03	2	34.45	12	34.49	34.70	-10	11,027	-0.09%
2021/03/02	35	34.35	31	34.63	33.60	4	11,075	0.04%
2021/02/26	12	34.23	8	34.36	34.65	4	11,162	0.04%
2021/02/25	2	34.45	5	34.96	35.00	-3	11,171	-0.03%
2021/02/24	8.3	34.91	6	34.98	34.55	2.3	11,196	0.02%
2021/02/23	25	35.20	0	0.00	35.10	25	11,178	0.22%
2021/02/22	2	35.80	2	35.50	35.15	0	11,115	0.00%
2021/02/19	14	33.95	4	34.61	35.15	10	11,105	0.09%
2021/02/18	30	35.07	101	34.70	35.25	-71	11,037	-0.64%	大賣/
2021/02/17	11	32.90	5	33.05	33.15	6	10,811	0.06%
2021/02/05	9	32.17	7	32.32	32.50	2	10,788	0.02%
2021/02/04	2	32.15	3	32.42	32.45	-1	10,781	-0.01%
2021/02/03	2	32.55	2	32.85	32.55	0	10,813	0.00%
2021/02/02	3	33.05	32	32.60	33.00	-29	10,856	-0.27%
2021/02/01	1.3	31.97	38	31.64	32.05	-36.7	10,888	-0.34%
2021/01/29	20	31.74	166	32.14	31.25	-146	10,869	-1.34%	大賣/鉅額交易
2021/01/28	36	32.42	39	32.44	32.40	-3	10,763	-0.03%
2021/01/27	47	33.44	1	33.75	33.05	46	10,715	0.43%
2021/01/26	17	33.96	10	33.60	33.60	7	10,666	0.07%
2021/01/25	8	34.36	17	34.61	34.30	-9	10,635	-0.08%
2021/01/22	6	33.57	13	33.88	34.35	-7	10,595	-0.07%
2021/01/21	41	33.87	27	34.43	33.50	14	10,546	0.13%
2021/01/20	49	34.37	2	34.48	33.50	47	10,467	0.45%
2021/01/19	11	34.77	14	34.99	35.25	-3	10,383	-0.03%
2021/01/18	20	33.77	23	34.27	34.70	-3	10,359	-0.03%
2021/01/15	114	35.46	23	35.27	34.95	91	10,260	0.89%	大買/
2021/01/14	22	36.80	93	36.95	36.70	-71	10,091	-0.70%
2021/01/13	38	36.06	22	36.63	36.00	16	9,885	0.16%
2021/01/12	131	36.77	20	36.44	35.55	111	9,816	1.13%	大買/鉅額交易
2021/01/11	75	37.33	81	37.26	37.40	-6	9,620	-0.06%
2021/01/08	10	35.30	21	35.51	35.80	-11	9,343	-0.12%
2021/01/07	44	34.90	26	34.81	34.80	18	9,238	0.19%
2021/01/06	46	36.78	48	36.62	35.75	-2	9,102	-0.02%
2021/01/05	49	37.41	64.6	37.41	37.15	-15.6	8,961	-0.17%
2021/01/04	32	36.89	76	36.83	36.70	-44	8,698	-0.51%
2020/12/31	26.3	36.84	19	36.89	36.90	7.3	8,539	0.09%
2020/12/30	56	36.27	54	36.29	36.95	2	8,477	0.02%
2020/12/29	332	37.52	239	37.71	36.90	93	8,518	1.09%	大買/大賣/
2020/12/28	111.6	36.96	158	36.89	37.15	-46.4	7,947	-0.58%	大買/大賣/
2020/12/25	120	34.99	63	34.82	35.00	57	7,362	0.77%	大買/
2020/12/24	25	34.55	9	34.61	34.20	16	7,220	0.22%
2020/12/23	15	34.04	13	34.20	34.65	2	7,166	0.03%
2020/12/22	181	36.44	190	36.01	34.35	-9	6,956	-0.13%	大買/大賣/
2020/12/21	176	35.96	174	35.87	36.65	2	6,260	0.03%	大買/大賣/
2020/12/18	114	33.95	288	33.38	34.00	-174	5,401	-3.22%	大買/大賣/鉅額交易
2020/12/17	16	32.22	7	32.38	32.50	9	4,813	0.19%
2020/12/16	2	32.15	8	32.13	32.20	-6	4,752	-0.13%
2020/12/15	111	32.00	121	32.86	31.60	-10	4,656	-0.21%	大買/大賣/
2020/12/14	41	31.41	45	31.77	32.00	-4	4,428	-0.09%
2020/12/11	27	30.85	11	30.85	30.95	16	4,338	0.37%
2020/12/10	62	31.47	9	31.22	31.10	53	4,297	1.23%
2020/12/09	4	31.80	26	31.71	31.70	-22	4,213	-0.52%
2020/12/08	68	32.10	138	32.21	31.55	-70	4,110	-1.70%	大賣/
2020/12/07	74	31.30	27	31.65	31.30	47	3,815	1.23%
2020/12/04	42	31.22	31	31.57	31.40	11	3,785	0.29%
2020/12/03	4	30.81	3	30.95	30.75	1	3,754	0.03%
2020/12/02	22	30.87	38	31.05	30.90	-16	3,783	-0.42%
2020/12/01	22	30.91	40	30.99	30.95	-18	3,768	-0.48%
2020/11/30	24	31.55	1	31.50	31.40	23	3,783	0.61%
2020/11/27	33	31.62	36	31.88	32.00	-3	3,709	-0.08%
2020/11/26	4	31.45	8	31.48	31.55	-4	3,637	-0.11%
2020/11/25	31	31.00	76	31.06	31.05	-45	3,586	-1.25%
2020/11/24	21	30.12	137	30.46	30.55	-116	3,449	-3.36%	大賣/鉅額交易
2020/11/23	92	30.07	103	30.41	30.30	-11	3,411	-0.32%	大賣/
2020/11/20	4	29.88	8	29.94	29.95	-4	3,366	-0.12%
2020/11/19	1	29.85	23	30.04	30.00	-22	3,364	-0.65%
2020/11/18	14	29.87	22	30.03	30.05	-8	3,337	-0.24%
2020/11/17	6	29.37	3	29.37	29.50	3	3,274	0.09%
2020/11/16	6	29.51	15	29.65	29.35	-9	3,277	-0.27%
2020/11/13	2	29.20	12	29.49	29.50	-10	3,272	-0.31%
2020/11/12	52	29.28	21	29.63	29.25	31	3,267	0.95%
2020/11/11	2	29.63	42	29.62	29.75	-40	3,267	-1.22%
2020/11/10	31	29.38	30	29.58	29.15	1	3,240	0.03%
2020/11/09	13	28.95	5	28.84	28.70	8	3,173	0.25%
2020/11/06	11	28.74	1	28.95	28.80	10	3,117	0.32%
2020/11/05	2	28.85	0	0.00	28.95	2	3,150	0.06%
2020/11/04	6	28.84	1	29.05	29.05	5	3,199	0.16%
2020/11/02	3	28.87	7	28.84	28.80	-4	3,205	-0.12%
2020/10/30	16	28.94	16	28.92	29.00	0	3,194	0.00%
2020/10/29	25	28.77	59	28.94	29.00	-34	3,176	-1.07%
2020/10/28	10	29.39	40	29.48	29.25	-30	3,157	-0.95%
2020/10/27	6	29.68	30	29.65	29.70	-24	3,138	-0.76%
2020/10/26	4	30.01	21	30.18	30.10	-17	3,122	-0.54%
2020/10/23	13	29.49	15	29.55	29.50	-2	3,061	-0.07%
2020/10/22	11	29.09	52	29.12	29.60	-41	3,070	-1.34%
2020/10/21	12	29.46	5	29.35	29.30	7	3,065	0.23%
2020/10/20	5	28.92	0	0.00	29.00	5	3,062	0.16%
2020/10/19	13	29.11	10	29.00	29.00	3	3,042	0.10%
2020/10/16	28	29.15	8	29.19	29.20	20	3,014	0.66%
2020/10/15	150	29.28	126	29.09	29.35	24	2,959	0.81%	大買/大賣/
2020/10/14	72	29.53	79	29.61	29.50	-7	2,865	-0.24%
2020/10/13	46	29.96	51	30.10	29.85	-5	2,778	-0.18%
2020/10/12	99	30.19	24	30.05	30.00	75	2,713	2.76%
2020/10/08	133	31.33	43	31.63	31.00	90	2,643	3.41%	大買/
2020/10/07	90	32.11	36	32.33	32.00	54	2,543	2.12%
2020/10/06	246	32.16	173	32.37	32.75	73	2,420	3.02%	大買/大賣/
2020/10/05	75	31.43	146	31.35	32.90	-71	2,163	-3.28%	大賣/
2020/09/30	1	29.90	0	0.00	29.95	1	1,906	0.05%
2020/09/29	95	30.45	30	30.66	29.95	65	1,922	3.38%
2020/09/28	12	29.99	90	29.76	30.05	-78	1,914	-4.07%
2020/09/25	0	0.00	17	28.57	28.55	-17	1,851	-0.92%
2020/09/24	4	28.23	6	28.04	28.00	-2	1,862	-0.11%
2020/09/23	9	28.55	0	0.00	28.35	9	1,842	0.49%
2020/09/22	13	28.82	2	28.95	28.70	11	1,927	0.57%
2020/09/21	14	28.96	17	29.18	29.15	-3	1,969	-0.15%
2020/09/18	9	29.19	0	0.00	28.95	9	2,009	0.45%
2020/09/17	5	29.09	0	0.00	29.20	5	2,013	0.25%
2020/09/16	18	29.13	5	29.20	29.20	13	2,019	0.64%
2020/09/15	22	29.33	3	29.18	29.40	19	2,035	0.93%
2020/09/14	13	29.38	1	29.50	29.50	12	2,082	0.58%
2020/09/11	17	29.59	2	29.60	29.60	15	2,106	0.71%
2020/09/10	6	30.10	5	30.40	30.10	1	2,118	0.05%
2020/09/09	8	30.34	1	30.30	30.45	7	2,134	0.33%
2020/09/08	7	30.87	2	31.08	30.70	5	2,133	0.23%
2020/09/07	50	31.20	67	31.25	31.25	-17	2,109	-0.81%
2020/09/04	18	30.26	28	29.96	30.40	-10	2,081	-0.48%
2020/09/03	9	30.16	32	30.30	30.45	-23	2,084	-1.10%
2020/09/02	17	29.76	4	29.69	29.70	13	2,067	0.63%
2020/09/01	20	29.70	35	30.16	29.70	-15	2,100	-0.71%
2020/08/31	10	29.78	11	29.78	30.00	-1	2,144	-0.05%
2020/08/28	8	29.29	3	29.33	29.30	5	2,145	0.23%
2020/08/27	25	29.30	0	0.00	29.35	25	2,166	1.15%
2020/08/25	15	29.80	10	29.70	29.70	5	2,186	0.23%
2020/08/24	2	29.03	7	28.99	29.25	-5	2,178	-0.23%
2020/08/21	1	28.80	12	29.13	29.15	-11	2,189	-0.50%
2020/08/20	6	28.85	1	28.80	28.75	5	2,191	0.23%
2020/08/19	5	29.41	6	29.85	29.75	-1	2,195	-0.05%
2020/08/18	10	29.69	0	0.00	29.65	10	2,198	0.45%
2020/08/17	2	30.00	5	29.97	29.90	-3	2,194	-0.14%
2020/08/14	12	29.43	17	29.52	29.70	-5	2,191	-0.23%
2020/08/13	18	29.19	6	29.32	29.20	12	2,179	0.55%
2020/08/12	6	29.23	3	29.00	29.05	3	2,193	0.14%
2020/08/11	7	29.79	17	29.98	29.80	-10	2,177	-0.46%
2020/08/10	8	29.26	6	29.15	29.50	2	2,128	0.09%
2020/08/07	1	27.85	0	0.00	27.85	1	2,083	0.05%
2020/08/06	10	28.08	2	28.05	27.95	8	2,096	0.38%
2020/08/05	2	27.70	0	0.00	27.95	2	2,107	0.09%
2020/08/04	2	27.35	0	0.00	27.30	2	2,124	0.09%
2020/08/03	1	27.25	0	0.00	27.30	1	2,168	0.05%
2020/07/29	24	26.38	26	26.98	26.80	-2	2,221	-0.09%
2020/07/28	6	26.78	0	0.00	26.35	6	2,246	0.27%
2020/07/27	18	27.46	0	0.00	27.25	18	2,280	0.79%
2020/07/24	7	28.18	1	28.00	28.00	6	2,311	0.26%
2020/07/23	5	28.67	0	0.00	28.55	5	2,319	0.22%
2020/07/22	1	29.00	0	0.00	28.95	1	2,346	0.04%
2020/07/21	0	0.00	1	29.15	29.15	-1	2,358	-0.04%
2020/07/20	1	28.50	1	28.80	28.80	0	2,394	0.00%
2020/07/17	4	28.94	1	28.95	28.70	3	2,418	0.12%
2020/07/16	4	28.86	2	29.00	28.80	2	2,534	0.08%
2020/07/15	16	28.61	17	28.94	29.05	-1	2,550	-0.04%
2020/07/13	3	28.95	1	29.10	28.85	2	2,589	0.08%
2020/07/10	31	29.30	4	29.21	28.95	27	2,632	1.03%
2020/07/09	7	29.76	0	0.00	29.75	7	2,620	0.27%
2020/07/08	11	30.22	0	0.00	30.15	11	2,602	0.42%
2020/07/07	17	30.44	22	30.61	30.45	-5	2,586	-0.19%
2020/07/06	8	30.04	3	30.05	30.10	5	2,550	0.20%
2020/07/03	6	29.97	21	29.94	29.80	-15	2,557	-0.59%
2020/07/02	12	29.60	5	29.75	29.60	7	2,557	0.27%
2020/07/01	24	29.75	28	29.98	29.50	-4	2,566	-0.16%
2020/06/30	24	31.20	11	31.30	31.30	13	2,488	0.52%
2020/06/29	13	30.77	11	31.11	30.90	2	2,444	0.08%
2020/06/24	13	31.09	24	31.05	31.00	-11	2,393	-0.46%
2020/06/23	24	30.89	11	31.00	30.90	13	2,395	0.54%
2020/06/22	16	30.81	10	30.98	30.85	6	2,401	0.25%
2020/06/19	11	31.37	23	31.50	30.90	-12	2,397	-0.50%
2020/06/18	6	31.21	12	31.31	31.05	-6	2,371	-0.25%
2020/06/17	2	30.65	0	0.00	30.85	2	2,346	0.09%
2020/06/16	5	30.64	0	0.00	30.65	5	2,341	0.21%
2020/06/15	7	30.48	0	0.00	30.45	7	2,400	0.29%
2020/06/12	25	29.65	27	30.05	30.40	-2	2,415	-0.08%
2020/06/11	30	30.72	0	0.00	30.10	30	2,429	1.23%
2020/06/10	45	31.04	45	31.35	31.00	0	2,408	0.00%
2020/06/09	28	31.04	0	0.00	31.05	28	2,405	1.16%
2020/06/08	20	31.24	0	0.00	31.35	20	2,366	0.84%
2020/06/05	28	31.86	29	32.01	32.05	-1	2,369	-0.04%
2020/06/04	4	31.05	28	31.06	31.15	-24	2,331	-1.03%
2020/06/03	25	30.47	0	0.00	30.60	25	2,321	1.08%
2020/06/02	12	29.73	13	29.91	30.00	-1	2,306	-0.04%
2020/06/01	0	0.00	4	29.58	29.60	-4	2,295	-0.17%
2020/05/29	3	29.05	0	0.00	29.05	3	2,298	0.13%
2020/05/28	0	0.00	2	29.55	29.40	-2	2,307	-0.09%
2020/05/27	2	29.43	1	29.40	29.40	1	2,315	0.04%
2020/05/26	1	29.45	25	29.21	29.50	-24	2,320	-1.03%
2020/05/25	1	29.00	10	28.90	29.00	-9	2,283	-0.39%
2020/05/22	3	28.40	0	0.00	28.40	3	2,268	0.13%
2020/05/21	1	28.50	15	28.60	28.65	-14	2,269	-0.62%
2020/05/20	14	28.25	0	0.00	28.30	14	2,253	0.62%
2020/05/19	4	28.20	0	0.00	28.25	4	2,253	0.18%
2020/05/15	2	28.00	0	0.00	28.00	2	2,242	0.09%
2020/05/14	0	0.00	1	28.05	28.10	-1	2,250	-0.04%
2020/05/13	14	28.28	1	28.25	28.30	13	2,277	0.57%
2020/05/12	8	28.51	0	0.00	28.55	8	2,290	0.35%
2020/05/11	1	28.90	0	0.00	28.90	1	2,287	0.04%
2020/05/08	5	28.98	0	0.00	28.85	5	2,279	0.22%
2020/05/07	6	29.20	1	29.20	29.30	5	2,257	0.22%
2020/05/06	2	28.80	2	28.93	29.25	0	2,262	0.00%
2020/05/05	2	29.03	4	29.01	29.05	-2	2,253	-0.09%
2020/05/04	9	28.90	0	0.00	28.90	9	2,251	0.40%
2020/04/30	10	29.28	17	29.56	29.55	-7	2,225	-0.31%
2020/04/29	4	29.30	4	29.28	29.25	0	2,190	0.00%
2020/04/27	1	28.65	8	28.65	28.50	-7	2,132	-0.33%
2020/04/24	2	28.50	1	28.80	28.40	1	2,097	0.05%
2020/04/23	0	0.00	4	28.50	28.85	-4	2,079	-0.19%
2020/04/22	8	28.04	4	28.08	28.20	4	2,037	0.20%
2020/04/21	7	28.76	4	28.60	28.45	3	2,010	0.15%
2020/04/20	1	28.50	1	28.50	28.60	0	1,892	0.00%
2020/04/17	15	28.72	10	28.35	28.40	5	1,875	0.27%
2020/04/16	12	28.09	10	28.35	28.35	2	1,846	0.11%
2020/04/15	12	28.22	11	28.29	28.45	1	1,830	0.05%
2020/04/14	15	27.70	0	0.00	28.00	15	1,789	0.84%
2020/04/13	5	27.40	5	27.49	27.50	0	1,778	0.00%
2020/04/10	1	27.45	0	0.00	27.70	1	1,777	0.06%
2020/04/09	0	0.00	10	27.25	27.35	-10	1,772	-0.56%
2020/04/08	0	0.00	1	27.15	27.10	-1	1,755	-0.06%
2020/04/07	10	26.85	13	26.62	26.75	-3	1,737	-0.17%
2020/04/01	14	26.26	0	0.00	26.55	14	1,706	0.82%
2020/03/31	10	25.86	25	25.93	26.00	-15	1,690	-0.89%
2020/03/30	13	25.41	0	0.00	25.50	13	1,674	0.78%
2020/03/27	1	25.70	0	0.00	25.55	1	1,672	0.06%
2020/03/24	1	24.00	0	0.00	23.95	1	1,621	0.06%
2020/03/20	9	23.65	0	0.00	24.00	9	1,589	0.57%
2020/03/19	12	23.29	10	22.45	22.45	2	1,547	0.13%
2020/03/18	0	0.00	2	25.75	24.90	-2	1,469	-0.14%
2020/03/17	1	25.05	0	0.00	25.00	1	1,440	0.07%
2020/03/16	3	26.50	5	26.85	26.00	-2	1,402	-0.14%
2020/03/13	6	26.30	4	26.50	27.15	2	1,373	0.15%
2020/03/12	2	28.30	0	0.00	28.20	2	1,320	0.15%
2020/03/11	8	29.00	4	29.05	28.85	4	1,294	0.31%
2020/03/10	2	27.70	0	0.00	27.85	2	1,260	0.16%
2020/03/09	2	28.75	3	28.45	28.00	-1	1,233	-0.08%
2020/03/06	1	28.65	0	0.00	28.70	1	1,228	0.08%
2020/03/05	2	28.85	0	0.00	29.10	2	1,217	0.16%
2020/03/04	4	28.88	0	0.00	28.80	4	1,213	0.33%
2020/03/03	2	29.08	0	0.00	29.00	2	1,199	0.17%
2020/03/02	3	28.97	0	0.00	29.00	3	1,194	0.25%
2020/02/26	2	29.60	0	0.00	29.55	2	1,167	0.17%
2020/02/25	1	29.50	0	0.00	29.50	1	1,164	0.09%
2020/02/24	4	29.91	0	0.00	29.80	4	1,160	0.34%
2020/02/21	1	30.15	1	30.20	30.20	0	1,164	0.00%
2020/02/20	3	30.22	12	30.21	30.20	-9	1,171	-0.77%
2020/02/17	2	29.13	1	29.25	29.10	1	1,164	0.09%
2020/02/14	5	29.48	0	0.00	29.40	5	1,148	0.44%
2020/02/13	2	29.85	0	0.00	29.55	2	1,118	0.18%
2020/02/12	6	29.75	0	0.00	29.45	6	1,108	0.54%
2020/02/10	2	29.48	0	0.00	29.35	2	1,101	0.18%
2020/02/07	1	30.05	0	0.00	29.80	1	1,096	0.09%
2020/02/06	2	30.00	0	0.00	30.20	2	1,109	0.18%
2020/02/04	0	0.00	2	30.00	30.50	-2	1,091	-0.18%
2020/01/20	0	0.00	2	32.35	32.20	-2	1,090	-0.18%
2020/01/15	0	0.00	10	32.05	32.10	-10	1,147	-0.87%
2020/01/14	1	31.75	0	0.00	31.70	1	1,163	0.09%
2020/01/10	3	31.87	1	31.90	31.80	2	1,232	0.16%
2020/01/09	1	32.15	0	0.00	32.15	1	1,225	0.08%
2020/01/06	2	32.80	0	0.00	32.80	2	1,379	0.14%
2019/12/30	2	33.05	0	0.00	33.05	2	1,506	0.13%
2019/12/27	1	33.20	0	0.00	33.10	1	1,531	0.07%
2019/12/26	7	33.21	0	0.00	33.15	7	1,549	0.45%
2019/12/25	1	33.30	0	0.00	33.40	1	1,577	0.06%
2019/12/24	5	33.26	1	33.25	33.20	4	1,603	0.25%
2019/12/23	0	0.00	1	33.60	33.70	-1	1,630	-0.06%
2019/12/20	0	0.00	53	33.98	34.00	-53	1,664	-3.18%
2019/12/19	1	33.75	0	0.00	33.80	1	1,665	0.06%
2019/12/18	5	33.55	0	0.00	33.80	5	1,711	0.29%
2019/12/17	0	0.00	37	33.19	33.50	-37	1,755	-2.11%
2019/12/16	0	0.00	10	33.10	33.10	-10	1,773	-0.56%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/12	0	0.00	11	33.35	33.35	-11	1,780	-0.62%
2019/12/11	2	33.55	20	33.65	33.45	-18	1,783	-1.01%
2019/12/10	1	33.75	0	0.00	33.75	1	1,798	0.06%
2019/12/06	1	33.90	2	34.30	34.05	-1	1,842	-0.05%
2019/12/05	0	0.00	1	34.65	34.15	-1	1,851	-0.05%
2019/12/03	0	0.00	7	34.24	34.35	-7	1,899	-0.37%
2019/12/02	1	33.80	0	0.00	33.50	1	1,911	0.05%
2019/11/28	0	0.00	4	34.05	33.80	-4	2,045	-0.20%
2019/11/27	5	33.92	2	33.80	33.85	3	2,075	0.14%
2019/11/26	0	0.00	1	33.80	34.00	-1	2,131	-0.05%
2019/11/25	0	0.00	4	33.55	33.60	-4	2,136	-0.19%
2019/11/22	0	0.00	1	33.15	33.25	-1	2,146	-0.05%
2019/11/21	0	0.00	3	33.12	33.15	-3	2,150	-0.14%
2019/11/20	5	32.60	6	32.93	33.00	-1	2,161	-0.05%
2019/11/19	0	0.00	1	32.90	32.80	-1	2,172	-0.05%
2019/11/15	0	0.00	23	32.73	32.70	-23	2,212	-1.04%
2019/11/14	4	32.69	0	0.00	32.65	4	2,236	0.18%
2019/11/13	6	32.93	3	32.97	32.95	3	2,263	0.13%
2019/11/12	1	33.00	2	33.05	33.05	-1	2,283	-0.04%
2019/11/11	1	33.00	0	0.00	33.05	1	2,315	0.04%
2019/11/05	0	0.00	12	34.31	34.40	-12	2,362	-0.51%
2019/11/04	10	33.75	1	33.80	33.75	9	2,367	0.38%
2019/10/31	2	33.93	0	0.00	33.85	2	2,417	0.08%
2019/10/30	1	34.40	0	0.00	34.40	1	2,439	0.04%
2019/10/29	1	34.00	3	34.07	34.00	-2	2,440	-0.08%
2019/10/28	1	33.85	7	33.97	33.95	-6	2,459	-0.24%
2019/10/25	5	33.74	2	33.75	33.50	3	2,499	0.12%
2019/10/24	4	33.93	9	33.88	33.95	-5	2,555	-0.20%
2019/10/23	8	33.54	2	33.65	33.50	6	2,635	0.23%
2019/10/22	3	34.15	17	34.14	34.10	-14	2,739	-0.51%
2019/10/21	2	33.95	2	33.85	33.95	0	2,878	0.00%
2019/10/18	2	33.10	0	0.00	33.85	2	3,136	0.06%
2019/10/16	5	33.56	0	0.00	33.45	5	3,352	0.15%
2019/10/15	11	34.08	0	0.00	34.10	11	3,325	0.33%
2019/10/14	1	34.90	11	34.70	34.90	-10	3,297	-0.30%
2019/10/09	1	33.60	1	33.85	33.55	0	3,220	0.00%
2019/10/08	0	0.00	1	33.20	33.00	-1	3,176	-0.03%
2019/10/07	15	33.60	1	33.95	33.95	14	3,141	0.45%
2019/10/04	3	33.03	2	33.00	32.85	1	3,138	0.03%
2019/10/02	0	0.00	1	33.25	33.20	-1	3,129	-0.03%
2019/10/01	1	33.30	0	0.00	33.15	1	3,124	0.03%
2019/09/27	0	0.00	1	33.65	33.55	-1	3,110	-0.03%
2019/09/26	9	33.69	4	33.55	33.70	5	3,103	0.16%
2019/09/25	3	33.37	0	0.00	34.25	3	3,088	0.10%
2019/09/24	3	33.08	2	33.00	33.05	1	3,064	0.03%
2019/09/23	2	33.03	0	0.00	33.05	2	3,055	0.07%
2019/09/20	7	33.60	3	33.80	33.60	4	3,021	0.13%
2019/09/19	0	0.00	14	33.85	34.00	-14	2,976	-0.47%
2019/09/18	0	0.00	2	34.60	34.55	-2	2,957	-0.07%
2019/09/17	3	34.68	0	0.00	34.70	3	2,967	0.10%
2019/09/16	0	0.00	1	35.05	34.65	-1	2,979	-0.03%
2019/09/12	21	34.72	4	34.69	34.85	17	2,978	0.57%
2019/09/11	0	0.00	4	34.53	34.35	-4	2,959	-0.14%
2019/09/10	2	34.55	0	0.00	34.35	2	2,947	0.07%
2019/09/09	3	35.25	3	35.10	35.45	0	2,913	0.00%
2019/09/06	2	35.10	3	35.22	35.00	-1	2,906	-0.03%
2019/09/05	5	35.88	4	35.84	35.80	1	2,863	0.03%
2019/09/04	17	36.15	5	36.14	35.90	12	2,835	0.42%
2019/09/03	14	36.39	9	36.58	36.25	5	2,792	0.18%
2019/09/02	9	35.71	16	35.43	35.90	-7	2,702	-0.26%
2019/08/30	4	34.83	4	34.55	34.55	0	2,639	0.00%
2019/08/29	22	34.44	11	34.58	34.60	11	2,605	0.42%
2019/08/28	2	33.05	4	33.15	33.20	-2	2,532	-0.08%
2019/08/27	1	32.45	0	0.00	32.45	1	2,511	0.04%
2019/08/26	2	32.95	0	0.00	32.90	2	2,497	0.08%
2019/08/23	1	33.25	0	0.00	33.50	1	2,488	0.04%
2019/08/20	1	32.90	1	32.80	33.25	0	2,420	0.00%
2019/08/19	2	33.15	8	33.13	33.20	-6	2,389	-0.25%
2019/08/16	6	32.36	5	32.39	32.50	1	2,356	0.04%
2019/08/15	12	31.48	2	31.78	32.00	10	2,311	0.43%
2019/08/14	22	31.70	1	31.40	31.70	21	2,284	0.92%
2019/08/13	3	31.67	1	31.60	31.70	2	2,239	0.09%
2019/08/12	11	32.68	3	32.23	32.30	8	2,211	0.36%
2019/08/06	0	0.00	10	33.09	33.15	-10	2,128	-0.47%
2019/08/05	15	34.22	5	34.00	33.90	10	2,093	0.48%
2019/08/02	2	33.70	1	33.95	33.80	1	2,089	0.05%
2019/08/01	2	34.48	14	34.13	34.20	-12	2,046	-0.59%
2019/07/31	6	34.92	3	34.97	35.00	3	2,010	0.15%
2019/07/30	0	0.00	1	35.10	35.30	-1	1,990	-0.05%
2019/07/29	13	36.46	10	35.65	35.55	3	1,968	0.15%
2019/07/25	12	35.60	22	35.50	35.85	-10	1,899	-0.53%
2019/07/24	10	36.73	7	35.85	35.75	3	1,811	0.17%
2019/07/23	66	37.02	10	37.15	37.40	56	1,674	3.34%
2019/07/22	19	38.46	50	38.35	38.30	-31	1,520	-2.04%
2019/07/19	4	36.21	7	36.21	36.65	-3	1,258	-0.24%
2019/07/18	16	35.36	23	35.17	35.10	-7	1,151	-0.61%
2019/07/17	3	34.15	1	34.25	34.00	2	995	0.20%
2019/07/16	1	33.90	0	0.00	33.95	1	994	0.10%
2019/07/15	0	0.00	6	33.17	33.15	-6	973	-0.62%
2019/07/12	1	33.05	2	33.10	33.10	-1	975	-0.10%
2019/07/11	0	0.00	2	33.25	33.15	-2	974	-0.21%
2019/07/10	15	34.52	3	34.55	34.60	12	961	1.25%
2019/07/09	25	34.51	6	34.60	34.60	19	931	2.04%
2019/07/08	11	34.55	7	34.49	34.50	4	911	0.44%
2019/07/05	21	34.90	0	0.00	34.60	21	911	2.31%
2019/07/04	40	34.55	0	0.00	34.60	40	905	4.42%
2019/07/03	2	34.03	3	34.08	34.10	-1	896	-0.11%
2019/07/02	1	33.60	2	33.85	33.80	-1	895	-0.11%
2019/07/01	0	0.00	7	33.35	33.45	-7	877	-0.80%
2019/06/28	1	33.30	0	0.00	33.45	1	868	0.12%
2019/06/27	7	33.31	17	33.40	33.25	-10	871	-1.15%
2019/06/26	2	33.10	2	33.20	33.10	0	867	0.00%
2019/06/25	5	33.05	0	0.00	32.95	5	858	0.58%
2019/06/24	5	33.00	11	33.16	33.05	-6	852	-0.70%
2019/06/21	0	0.00	1	32.90	32.90	-1	828	-0.12%
2019/06/20	0	0.00	6	32.50	32.45	-6	814	-0.74%
2019/06/19	1	31.95	2	32.13	32.10	-1	813	-0.12%
2019/06/14	0	0.00	1	31.75	31.75	-1	835	-0.12%
2019/06/12	0	0.00	1	31.35	31.30	-1	836	-0.12%
2019/06/05	1	31.20	0	0.00	31.20	1	864	0.12%
2019/05/31	0	0.00	1	31.45	31.45	-1	872	-0.11%
2019/05/28	0	0.00	10	31.15	30.35	-10	914	-1.09%
2019/05/24	1	30.95	1	30.95	31.15	0	939	0.00%
2019/05/16	10	30.45	0	0.00	30.45	10	1,040	0.96%
2019/05/15	1	30.70	0	0.00	30.65	1	1,060	0.09%
2019/05/13	1	30.70	3	30.65	30.60	-2	1,122	-0.18%
2019/05/10	2	30.65	14	30.61	30.60	-12	1,173	-1.02%
2019/05/09	6	31.17	7	31.20	31.20	-1	1,166	-0.09%
2019/05/08	8	31.59	2	31.70	31.75	6	1,182	0.51%
2019/05/07	1	32.00	3	32.05	32.00	-2	1,187	-0.17%
2019/05/06	2	32.35	13	32.48	32.00	-11	1,183	-0.93%
2019/05/03	22	32.81	3	32.68	32.65	19	1,168	1.63%
2019/05/02	18	32.71	4	32.68	32.55	14	1,162	1.20%
2019/04/30	7	32.30	1	32.30	32.30	6	1,140	0.53%
2019/04/29	3	31.75	0	0.00	31.75	3	1,141	0.26%
2019/04/26	2	31.80	0	0.00	31.85	2	1,139	0.18%
2019/04/25	3	32.02	1	32.35	32.10	2	1,142	0.18%
2019/04/24	2	32.10	0	0.00	32.00	2	1,127	0.18%
2019/04/22	1	31.75	5	31.97	31.85	-4	1,106	-0.36%
2019/04/19	0	0.00	5	31.42	31.45	-5	1,096	-0.46%
2019/04/18	0	0.00	2	31.55	31.20	-2	1,115	-0.18%
2019/04/17	2	31.23	0	0.00	31.20	2	1,114	0.18%
2019/04/16	0	0.00	2	31.30	31.20	-2	1,106	-0.18%
2019/04/15	1	31.35	2	31.35	31.35	-1	1,105	-0.09%
2019/04/12	1	31.25	0	0.00	31.30	1	1,105	0.09%
2019/04/11	1	32.10	0	0.00	31.50	1	1,103	0.09%
2019/04/08	4	31.03	2	31.20	31.50	2	1,100	0.18%
2019/04/03	0	0.00	3	30.92	30.90	-3	1,086	-0.28%
2019/04/02	0	0.00	1	30.95	30.85	-1	1,098	-0.09%
2019/04/01	1	31.30	4	31.15	30.90	-3	1,096	-0.27%
2019/03/29	0	0.00	4	30.96	31.05	-4	1,083	-0.37%
2019/03/28	2	30.55	0	0.00	30.55	2	1,089	0.18%
2019/03/27	0	0.00	2	30.45	30.40	-2	1,092	-0.18%
2019/03/26	1	30.40	0	0.00	30.45	1	1,099	0.09%
2019/03/25	1	30.50	1	30.35	30.40	0	1,108	0.00%
2019/03/22	1	30.80	0	0.00	30.80	1	1,116	0.09%
2019/03/21	3	30.77	0	0.00	30.65	3	1,120	0.27%
2019/03/19	14	30.80	13	30.60	30.50	1	1,118	0.09%
2019/03/18	1	30.40	0	0.00	30.45	1	1,115	0.09%
2019/03/12	1	30.00	0	0.00	29.90	1	1,146	0.09%
2019/03/11	1	29.65	1	29.80	29.80	0	1,191	0.00%
2019/03/08	1	30.20	0	0.00	30.10	1	1,211	0.08%
2019/03/05	3	30.70	0	0.00	30.50	3	1,312	0.23%
2019/03/04	1	30.60	0	0.00	30.80	1	1,327	0.08%
2019/02/27	2	30.75	0	0.00	30.75	2	1,318	0.15%
2019/02/26	1	30.70	0	0.00	30.60	1	1,304	0.08%
2019/02/21	3	30.13	0	0.00	30.35	3	1,303	0.23%
2019/02/20	0	0.00	1	30.10	30.40	-1	1,312	-0.08%
2019/02/15	4	29.53	5	29.65	29.55	-1	1,335	-0.07%
2019/02/14	3	29.50	0	0.00	29.60	3	1,360	0.22%
2019/02/13	2	29.53	0	0.00	29.60	2	1,361	0.15%
2019/02/12	1	30.00	1	29.55	30.00	0	1,358	0.00%
2019/02/11	4	29.70	36	29.27	29.45	-32	1,352	-2.37%
2019/01/28	0	0.00	1	30.60	30.65	-1	1,291	-0.08%
2019/01/25	1	30.75	0	0.00	30.75	1	1,351	0.07%
2019/01/24	0	0.00	0	30.70	30.70	0	1,459	0.00%
2019/01/23	8	30.43	0	0.00	30.55	8	1,484	0.54%
2019/01/22	2	31.00	0	0.00	30.90	2	1,507	0.13%
2019/01/17	1	31.10	0	0.00	31.15	1	1,617	0.06%
2019/01/16	0	0.00	0.2	31.10	30.90	-0.2	1,648	-0.01%
2019/01/15	0	0.00	9	31.05	31.20	-9	1,714	-0.52%
2019/01/14	0	0.00	7	31.11	31.05	-7	1,761	-0.40%
2019/01/02	0	0.00	1	31.55	31.50	-1	2,637	-0.04%
2018/12/28	1	32.25	0	0.00	32.25	1	2,672	0.04%
2018/12/27	0	0.00	3	31.00	31.00	-3	2,677	-0.11%
2018/12/26	1	30.95	0	0.00	30.70	1	2,724	0.04%
2018/12/20	1	32.00	1	32.20	32.00	0	2,850	0.00%
2018/12/14	3	32.55	1	32.50	32.55	2	2,873	0.07%
2018/12/13	0	0.00	3	32.50	32.50	-3	2,869	-0.10%
2018/12/11	8	32.30	4	32.13	32.30	4	2,860	0.14%
2018/12/10	0	0.00	12	31.78	31.50	-12	2,857	-0.42%
2018/12/07	0	0.00	2	31.80	31.70	-2	2,845	-0.07%
2018/12/05	6	31.50	0	0.00	31.60	6	2,863	0.21%
2018/12/04	9	32.09	5	32.80	31.95	4	2,855	0.14%
2018/12/03	6	32.71	2	32.85	32.55	4	2,812	0.14%
2018/11/30	5	31.70	2	31.95	32.00	3	2,785	0.11%
2018/11/29	0	0.00	1	31.35	31.25	-1	2,754	-0.04%
2018/11/28	5	31.18	5	31.00	31.20	0	2,746	0.00%
2018/11/27	20	30.53	3	30.50	30.55	17	2,727	0.62%
2018/11/26	1	30.05	7	30.04	30.05	-6	2,729	-0.22%
2018/11/22	5	29.70	0	0.00	29.70	5	2,734	0.18%
2018/11/21	3	29.92	0	0.00	29.95	3	2,731	0.11%
2018/11/20	4	30.14	0	0.00	30.15	4	2,728	0.15%
2018/11/19	10	30.47	0	0.00	30.25	10	2,741	0.36%
2018/11/16	0	0.00	1	29.90	30.15	-1	2,774	-0.04%
2018/11/15	7	29.75	4	30.05	29.70	3	2,769	0.11%
2018/11/14	2	30.75	0	0.00	30.75	2	2,736	0.07%
2018/11/13	7	29.72	0	0.00	29.90	7	2,707	0.26%
2018/11/12	3	29.87	0	0.00	29.50	3	2,696	0.11%
2018/11/09	2	30.00	0	0.00	29.95	2	2,719	0.07%
2018/11/08	12	30.84	0	0.00	30.50	12	2,760	0.43%
2018/11/06	1	31.15	1	31.20	31.10	0	2,768	0.00%
2018/11/02	4	31.15	3	31.08	31.25	1	2,787	0.04%
2018/11/01	14	31.44	2	31.75	31.10	12	2,746	0.44%
2018/10/31	1	32.00	0	0.00	32.30	1	2,700	0.04%
2018/10/30	9	31.99	9	31.87	32.05	0	2,763	0.00%
2018/10/29	7	31.48	6	32.01	31.70	1	2,740	0.04%
2018/10/26	17	33.46	17	33.32	33.00	0	2,717	0.00%
2018/10/24	0	0.00	22	34.38	34.30	-22	2,694	-0.82%
2018/10/23	1	35.00	2	35.33	35.35	-1	2,699	-0.04%
2018/10/22	1	36.00	4	35.50	35.50	-3	2,672	-0.11%
2018/10/19	9	36.25	6	36.19	36.20	3	2,646	0.11%
2018/10/18	1	36.45	0	0.00	36.15	1	2,619	0.04%
2018/10/17	3.1	36.16	21	36.43	36.05	-17.9	2,597	-0.69%
2018/10/16	13	37.62	27	37.94	36.90	-14	2,524	-0.55%
2018/10/15	15	38.48	24	38.26	38.25	-9	2,375	-0.38%
2018/10/12	22	37.17	9	36.65	37.30	13	2,132	0.61%
2018/10/11	10.5	36.52	25	35.91	36.10	-14.5	2,034	-0.71%
2018/10/09	13	36.90	3	36.07	36.90	10	1,900	0.53%
2018/10/08	23	35.89	5	35.78	35.40	18	1,801	1.00%
2018/10/05	3	35.42	17	34.90	35.15	-14	1,773	-0.79%
2018/10/04	19	35.97	1	35.50	35.95	18	1,759	1.02%
2018/10/03	2	36.05	3	36.10	36.20	-1	1,714	-0.06%
2018/10/02	2	35.85	2	35.83	35.70	0	1,690	0.00%
2018/10/01	1	35.40	1	35.45	35.35	0	1,696	0.00%
2018/09/28	1	34.90	2	35.00	35.10	-1	1,714	-0.06%
2018/09/27	0	0.00	1	34.80	34.95	-1	1,708	-0.06%
2018/09/26	3	34.68	0	0.00	34.35	3	1,695	0.18%
2018/09/25	0	0.00	1	34.90	34.90	-1	1,680	-0.06%
2018/09/21	1	33.55	1	33.90	34.05	0	1,663	0.00%
2018/09/11	1	33.65	0	0.00	33.65	1	1,641	0.06%
2018/09/04	10	33.50	0	0.00	33.50	10	1,582	0.63%
2018/09/03	1	33.70	0	0.00	33.50	1	1,564	0.06%
2018/08/28	0	0.00	1	34.45	34.35	-1	1,532	-0.07%
2018/08/27	1	34.60	0	0.00	34.65	1	1,527	0.07%
2018/08/24	0	0.00	1	34.70	34.70	-1	1,527	-0.07%
2018/08/23	0	0.00	3	35.93	35.65	-3	1,512	-0.20%
2018/08/22	1	35.30	0	0.00	35.15	1	1,455	0.07%
2018/08/21	2	35.00	3	34.73	35.05	-1	1,446	-0.07%
2018/08/20	1	34.50	0	0.00	34.50	1	1,433	0.07%
2018/08/17	6	35.07	9	34.72	34.55	-3	1,433	-0.21%
2018/08/16	2	34.88	17	35.06	35.05	-15	1,415	-1.06%
2018/08/15	3	34.97	31	35.00	34.90	-28	1,377	-2.03%
2018/08/14	4	33.96	7	33.59	34.20	-3	1,315	-0.23%
2018/08/13	6	32.82	2	33.18	32.60	4	1,294	0.31%
2018/08/10	1	33.90	0	0.00	33.70	1	1,270	0.08%
2018/08/09	3	34.08	0	0.00	34.15	3	1,287	0.23%
2018/08/08	3	34.07	4	34.70	34.85	-1	1,284	-0.08%
2018/08/07	5	35.10	9	34.73	34.35	-4	1,258	-0.32%
2018/08/06	4	34.44	7	34.64	34.60	-3	1,196	-0.25%
2018/08/03	1	32.95	0	0.00	33.05	1	1,106	0.09%
2018/08/02	0	0.00	5	33.00	33.00	-5	1,106	-0.45%
2018/08/01	1	32.50	7	32.36	32.60	-6	1,074	-0.56%
2018/07/31	7	31.55	0	0.00	31.60	7	1,045	0.67%
2018/07/30	6	32.00	0	0.00	31.50	6	1,036	0.58%
2018/07/27	1	31.90	0	0.00	32.20	1	994	0.10%
2018/07/26	1	32.40	0	0.00	32.35	1	960	0.10%
2018/07/25	2	31.58	0	0.00	31.40	2	952	0.21%
2018/07/20	2	30.38	0	0.00	30.45	2	991	0.20%
2018/07/18	1	30.75	0	0.00	30.80	1	1,034	0.10%
2018/07/12	1	29.45	3	29.47	29.50	-2	1,062	-0.19%
2018/07/10	3	30.07	0	0.00	29.45	3	1,067	0.28%
2018/07/09	5	29.87	0	0.00	29.70	5	1,039	0.48%
2018/07/06	3	30.33	0	0.00	30.00	3	989	0.30%
2018/06/22	1	32.70	0	0.00	32.70	1	988	0.10%
2018/06/15	2	33.60	0	0.00	33.90	2	1,047	0.19%
2018/06/14	1	33.60	0	0.00	33.55	1	1,052	0.09%
2018/06/13	2	33.75	0	0.00	33.75	2	1,083	0.18%
2018/06/12	2	33.88	0	0.00	33.80	2	1,136	0.18%
2018/06/11	3	34.25	0	0.00	33.95	3	1,145	0.26%
2018/06/07	1	33.95	0	0.00	33.95	1	1,160	0.09%
2018/06/01	3	33.78	0	0.00	33.65	3	1,246	0.24%
2018/05/23	2	33.48	0	0.00	33.60	2	1,423	0.14%
2018/05/22	0	0.00	1	34.10	33.85	-1	1,460	-0.07%
2018/05/17	2	33.53	1	33.75	33.50	1	1,523	0.07%
2018/05/16	2	34.25	0	0.00	34.20	2	1,508	0.13%
2018/05/15	2	34.95	0	0.00	34.85	2	1,526	0.13%
2018/05/14	2	35.20	3	35.25	35.15	-1	1,596	-0.06%
2018/05/11	1	35.25	1	35.30	35.30	0	1,625	0.00%
2018/05/10	3	35.58	3	35.73	35.60	0	1,649	0.00%
2018/05/07	1	35.30	0	0.00	35.40	1	1,797	0.06%
2018/05/04	1	35.40	0	0.00	35.25	1	1,803	0.06%
2018/05/03	1	35.25	0	0.00	35.35	1	1,816	0.06%
2018/05/02	2	35.65	2	35.43	35.45	0	1,836	0.00%
2018/04/30	2	35.85	11	36.00	36.40	-9	1,834	-0.49%
2018/04/27	0	0.00	2	35.30	35.35	-2	1,799	-0.11%
2018/04/26	0	0.00	3	35.62	35.60	-3	1,829	-0.16%
2018/04/25	9	35.39	6	35.07	35.15	3	1,814	0.17%
2018/04/24	13	35.22	8	34.97	35.30	5	1,810	0.28%
2018/04/23	4	35.00	1	35.00	35.00	3	1,810	0.17%
2018/04/20	1	34.45	0	0.00	34.70	1	1,834	0.05%
2018/04/19	6	34.53	0	0.00	34.25	6	1,846	0.32%
2018/04/18	1	33.90	0	0.00	34.00	1	1,869	0.05%
2018/04/17	1	33.85	0	0.00	33.95	1	1,968	0.05%
2018/04/16	1	34.35	0	0.00	34.35	1	2,096	0.05%
2018/04/12	1	34.75	0	0.00	34.55	1	2,144	0.05%
2018/04/09	2	34.08	0	0.00	34.10	2	2,237	0.09%
2018/04/03	2	34.65	0	0.00	34.75	2	2,256	0.09%
2018/04/02	1	35.00	1	35.30	35.20	0	2,266	0.00%
2018/03/28	2	34.85	0	0.00	34.50	2	2,323	0.09%
2018/03/27	0	0.00	1	35.55	35.35	-1	2,308	-0.04%
2018/03/26	3	34.60	0	0.00	34.70	3	2,313	0.13%
2018/03/23	5	34.99	0	0.00	34.95	5	2,304	0.22%
2018/03/22	3	35.73	1	35.90	35.70	2	2,286	0.09%
2018/03/16	3	36.45	0	0.00	37.60	3	2,329	0.13%
2018/03/15	1	37.00	6	36.68	36.95	-5	2,310	-0.22%
2018/03/14	4	37.08	8	37.04	37.15	-4	2,332	-0.17%
2018/03/13	3	36.20	0	0.00	36.40	3	2,347	0.13%
2018/03/12	5	36.40	5	36.50	36.40	0	2,414	0.00%
2018/03/09	12	36.10	0	0.00	36.20	12	2,461	0.49%
2018/03/08	0	0.00	1	36.60	36.40	-1	2,599	-0.04%
2018/03/07	1	37.10	0	0.00	36.95	1	2,759	0.04%
2018/03/06	3	37.85	1	37.90	37.30	2	2,813	0.07%
2018/03/05	2	38.20	1	38.15	37.75	1	2,827	0.04%
2018/02/27	1	37.45	0	0.00	37.30	1	2,758	0.04%
2018/02/23	0	0.00	10	37.50	37.50	-10	2,721	-0.37%
2018/02/22	0	0.00	2	37.50	37.35	-2	2,684	-0.07%
2018/02/09	0	0.00	2	33.90	34.50	-2	2,595	-0.08%
2018/02/08	5	34.59	1	34.85	34.55	4	2,571	0.16%
2018/02/06	16	35.09	7	36.14	34.65	9	2,558	0.35%
2018/02/05	3	36.85	0	0.00	37.10	3	2,494	0.12%
2018/02/02	0	0.00	7	38.15	37.90	-7	2,475	-0.28%
2018/02/01	19	39.32	10	39.28	38.50	9	2,464	0.37%
2018/01/31	5	38.21	20	38.07	38.65	-15	2,352	-0.64%
2018/01/30	13	38.05	0	0.00	37.75	13	2,309	0.56%
2018/01/29	2	37.93	0	0.00	37.75	2	2,303	0.09%
2018/01/25	1	37.90	0	0.00	38.00	1	2,302	0.04%
2018/01/22	14	36.98	2	36.93	36.85	12	2,288	0.52%
2018/01/18	0	0.00	5	37.65	37.60	-5	2,314	-0.22%
2018/01/17	1	37.75	0	0.00	37.70	1	2,352	0.04%
2018/01/16	0	0.00	0	38.05	38.15	0	2,372	0.00%
2018/01/15	1	38.45	0	0.00	38.50	1	2,338	0.04%
2018/01/12	1	38.60	9	38.90	38.90	-8	2,387	-0.34%
2018/01/11	5	39.05	34	39.01	39.25	-29	2,347	-1.24%
2018/01/10	1	38.95	15	38.83	38.50	-14	2,240	-0.62%
2018/01/09	1	37.90	12	37.91	38.00	-11	2,120	-0.52%
2018/01/08	3	37.70	14	37.66	37.40	-11	2,110	-0.52%
2018/01/05	1	37.60	7	37.74	37.80	-6	2,108	-0.28%
2018/01/04	1	37.20	1	37.10	37.15	0	2,071	0.00%
2018/01/03	10	36.75	0	0.00	37.00	10	2,069	0.48%
2018/01/02	0	0.00	11	37.34	37.30	-11	2,055	-0.54%