裕民 (2606)-國泰-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
54.2
漲跌
▼1.6
漲幅
-2.87%
成交量
5,252張
產業
上市航運類股
1030人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕民 (2606)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/04/30	11.4	54.52	3	54.80	54.20	8.4	6,801	0.12%
2024/04/29	16.1	56.85	12.1	56.41	55.80	4	6,749	0.06%
2024/04/26	12.1	55.33	19.1	55.36	55.50	-7	6,702	-0.10%
2024/04/25	3	54.00	5	54.16	54.00	-2	6,710	-0.03%
2024/04/24	8.2	53.71	43	53.96	54.00	-34.8	6,739	-0.52%
2024/04/23	29.2	54.72	17	54.48	54.60	12.2	6,706	0.18%
2024/04/22	18.4	55.91	18	56.25	54.80	0.4	6,731	0.01%
2024/04/19	14.1	55.35	21.4	55.76	55.30	-7.3	6,561	-0.11%
2024/04/18	3.4	53.82	4.1	54.14	53.70	-0.7	6,348	-0.01%
2024/04/17	12.3	54.10	14	54.04	53.70	-1.7	6,380	-0.03%
2024/04/16	8	54.76	8	55.16	54.60	0	6,422	0.00%
2024/04/15	26.1	56.51	60	56.32	56.40	-33.9	6,546	-0.52%
2024/04/12	48	55.71	21	55.85	55.90	27	6,550	0.41%
2024/04/11	4	54.65	15.5	55.13	54.60	-11.5	6,718	-0.17%
2024/04/10	4	54.28	13.3	54.21	54.20	-9.3	7,046	-0.13%
2024/04/09	23	54.81	35	54.84	54.40	-12	7,181	-0.17%
2024/04/08	2	52.50	3	52.47	52.70	-1	7,259	-0.01%
2024/04/03	2	52.50	0	52.50	52.50	2	7,290	0.03%
2024/04/02	1	52.90	0	0.00	52.90	1	7,370	0.01%
2024/04/01	0	0.00	5	53.32	53.50	-5	7,526	-0.07%
2024/03/29	14	52.83	1	54.20	53.00	13	7,746	0.17%
2024/03/28	0	0.00	1	53.99	53.80	-1	8,018	-0.01%
2024/03/27	2.1	52.55	2	53.80	53.90	0.1	8,268	0.00%
2024/03/26	12.1	53.30	8	53.30	53.10	4.1	8,697	0.05%
2024/03/25	0.1	54.40	3	54.47	54.30	-2.9	8,908	-0.03%
2024/03/22	3.7	54.02	8	53.74	54.30	-4.3	9,212	-0.05%
2024/03/21	6.2	54.17	4	54.45	54.20	2.2	9,782	0.02%
2024/03/20	1	55.00	2	55.20	55.00	-1	9,962	-0.01%
2024/03/19	27	55.54	28.3	55.52	56.00	-1.3	10,054	-0.01%
2024/03/18	2	53.05	0.1	53.60	53.90	1.9	10,106	0.02%
2024/03/15	9.1	52.56	4	52.63	52.50	5.1	10,195	0.05%
2024/03/14	3	53.97	2	53.90	53.80	1	10,348	0.01%
2024/03/13	11	54.65	2.1	54.20	54.20	8.9	10,633	0.08%
2024/03/12	25.1	55.44	5.1	55.50	55.50	20	10,958	0.18%
2024/03/11	19	55.63	36	55.86	56.40	-17	11,508	-0.15%
2024/03/08	3	54.00	92.2	53.70	54.30	-89.2	13,559	-0.66%
2024/03/07	34.1	53.87	34	53.51	53.40	0.1	14,347	0.00%
2024/03/06	3.1	54.43	1.1	55.40	54.40	2	15,023	0.01%
2024/03/05	39	55.40	36	55.13	55.00	3	15,174	0.02%
2024/03/04	34	54.26	42.1	54.92	55.70	-8.1	15,190	-0.05%
2024/03/01	14.2	54.56	7.2	54.51	54.60	7	15,774	0.04%
2024/02/29	57	55.30	67.4	55.50	55.60	-10.4	15,998	-0.06%
2024/02/27	5.3	53.39	2.8	53.54	53.60	2.5	15,795	0.02%
2024/02/26	3	54.57	8.6	54.35	54.80	-5.6	15,766	-0.04%
2024/02/23	1	53.60	13.6	53.83	53.60	-12.6	15,632	-0.08%
2024/02/22	40	53.02	44	53.43	52.70	-4	15,529	-0.03%
2024/02/21	25	53.95	31.1	53.76	53.30	-6.1	15,338	-0.04%
2024/02/20	50.2	52.45	74.5	52.74	53.40	-24.3	15,142	-0.16%
2024/02/19	12.4	50.02	25	49.81	50.20	-12.6	14,915	-0.08%
2024/02/16	2.2	48.99	6	49.10	49.10	-3.8	14,891	-0.03%
2024/02/15	2	49.25	4.2	48.27	49.25	-2.2	14,956	-0.01%
2024/02/05	4.2	46.96	2	47.40	47.10	2.2	14,909	0.01%
2024/02/02	22	47.86	11	47.87	47.90	11	14,928	0.07%
2024/02/01	1	48.60	65	48.54	48.60	-64	14,934	-0.43%
2024/01/31	7.4	48.07	2	48.10	47.80	5.4	14,950	0.04%
2024/01/30	4.4	48.66	1	48.80	48.50	3.4	14,941	0.02%
2024/01/29	3	49.03	4	48.84	49.30	-1	14,969	-0.01%
2024/01/26	12	48.46	10	48.36	48.20	2	15,072	0.01%
2024/01/25	6	48.31	3	48.60	48.60	3	15,132	0.02%
2024/01/24	43.5	48.70	2	49.12	48.45	41.5	15,121	0.27%
2024/01/23	7	48.68	3.2	48.70	48.65	3.8	15,088	0.03%
2024/01/22	3	48.52	25	48.84	48.40	-22	15,122	-0.15%
2024/01/19	33	48.41	13	48.95	48.30	20	15,095	0.13%
2024/01/18	4.1	48.43	9.1	48.65	48.65	-5	15,094	-0.03%
2024/01/17	3.2	47.88	2	48.05	47.80	1.2	15,068	0.01%
2024/01/16	14.2	48.82	21	48.89	48.45	-6.8	15,033	-0.05%
2024/01/15	6	50.02	4	50.20	50.00	2	15,039	0.01%
2024/01/12	15.2	50.24	2	50.30	50.00	13.2	15,155	0.09%
2024/01/11	8.3	49.96	50	50.14	49.70	-41.7	15,349	-0.27%
2024/01/10	4.3	50.62	61.1	50.41	50.30	-56.8	15,379	-0.37%
2024/01/09	21.1	51.59	8	51.83	51.70	13.1	15,301	0.09%
2024/01/08	11	53.92	7.1	54.16	53.70	3.9	15,130	0.03%
2024/01/05	34	54.19	26.1	54.41	54.90	7.9	15,025	0.05%
2024/01/04	49.1	54.20	70.5	54.23	54.40	-21.4	14,758	-0.15%
2024/01/03	23	52.77	10	52.90	52.80	13	14,465	0.09%
2024/01/02	26.5	53.75	26.3	53.16	52.60	0.2	14,470	0.00%
2023/12/29	3	51.80	5.1	52.05	52.10	-2.1	14,338	-0.01%
2023/12/28	10.3	52.21	4	52.15	51.80	6.3	14,388	0.04%
2023/12/27	34	53.53	27.3	53.43	52.80	6.7	14,386	0.05%
2023/12/26	9.1	52.40	160	52.11	52.60	-150.9	14,313	-1.05%	大賣/鉅額交易
2023/12/25	183.2	51.63	25.4	51.24	50.40	157.9	14,156	1.12%	大買/鉅額交易
2023/12/22	73.1	53.33	76.5	54.11	53.70	-3.4	14,014	-0.02%
2023/12/21	26.7	53.45	132.1	53.68	53.60	-105.4	13,779	-0.76%	大賣/鉅額交易
2023/12/20	8.1	51.79	11	52.13	52.10	-2.9	13,365	-0.02%
2023/12/19	27.4	52.45	17	52.02	51.60	10.4	13,198	0.08%
2023/12/18	25.4	52.92	24	53.06	53.00	1.4	13,098	0.01%
2023/12/15	4	51.88	10	52.00	51.60	-6	12,775	-0.05%
2023/12/14	18.3	51.92	17.8	51.94	51.70	0.5	12,793	0.00%
2023/12/13	58	53.70	57	52.97	52.70	1	12,866	0.01%
2023/12/12	18	52.56	8.2	52.66	52.60	9.9	13,404	0.07%
2023/12/11	27.2	52.33	27.8	52.64	52.50	-0.6	13,526	0.00%
2023/12/08	56.1	53.47	45.1	53.20	53.20	11	13,354	0.08%
2023/12/07	156	53.30	44.7	53.22	53.10	111.3	13,060	0.85%	大買/鉅額交易
2023/12/06	98.1	54.85	103	54.85	54.70	-4.9	12,717	-0.04%	大賣/
2023/12/05	500.5	58.62	508.4	58.15	57.00	-8	12,129	-0.07%	大買/大賣/
2023/12/04	60	54.76	97.5	55.58	56.90	-37.5	9,925	-0.38%
2023/12/01	85	51.13	76	50.75	51.80	9	9,065	0.10%
2023/11/30	15	49.05	11	49.62	48.35	4	8,376	0.05%
2023/11/29	21	48.17	7.2	48.27	47.90	13.9	8,206	0.17%
2023/11/28	123.2	49.66	198	49.60	48.55	-74.9	8,083	-0.93%	大買/大賣/
2023/11/27	152	47.92	71.1	48.11	47.80	80.9	7,400	1.09%	大買/
2023/11/24	2	45.90	13	45.80	45.90	-11	7,117	-0.15%
2023/11/23	2	45.13	0	0.00	44.85	2	7,084	0.03%
2023/11/22	3	44.70	15	45.01	45.20	-12	7,048	-0.17%
2023/11/21	8.2	45.00	2	45.00	45.00	6.2	7,089	0.09%
2023/11/20	5.1	45.19	8	45.34	45.00	-3	7,150	-0.04%
2023/11/17	9.3	45.62	13	46.03	45.70	-3.7	7,258	-0.05%
2023/11/16	2.1	44.81	1.2	45.03	45.05	0.9	7,488	0.01%
2023/11/15	5.1	44.37	1	44.55	44.70	4.1	7,968	0.05%
2023/11/14	12.2	44.55	4	45.61	44.30	8.2	8,634	0.09%
2023/11/13	7	44.89	2	45.00	44.85	5	8,659	0.06%
2023/11/10	10.1	45.64	2	45.88	45.00	8.1	8,629	0.09%
2023/11/09	3	46.43	4	46.55	46.20	-1	8,576	-0.01%
2023/11/08	2	47.10	2	47.28	47.30	0	8,651	0.00%
2023/11/07	2	47.30	2	47.49	47.20	0	8,679	0.00%
2023/11/06	4	47.39	4	47.54	47.50	0	8,756	0.00%
2023/11/03	5	47.04	16.1	46.95	47.20	-11.1	8,722	-0.13%
2023/11/02	0	0.00	15	45.43	45.95	-15	8,607	-0.17%
2023/11/01	1.1	44.01	0	0.00	44.05	1.1	8,576	0.01%
2023/10/31	0	44.00	8.1	44.28	44.30	-8.1	8,586	-0.09%
2023/10/30	1	43.65	6	44.56	44.60	-5	8,603	-0.06%
2023/10/27	4.2	43.52	3	43.98	44.15	1.2	8,584	0.01%
2023/10/26	15.1	43.79	4	43.85	43.60	11.1	8,624	0.13%
2023/10/25	2.5	44.91	1	45.20	44.75	1.5	8,709	0.02%
2023/10/24	8.2	44.75	11	44.67	45.10	-2.8	8,780	-0.03%
2023/10/23	22.3	45.45	12	45.56	45.20	10.3	8,736	0.12%
2023/10/20	35.1	47.01	29.1	46.62	46.90	6	8,654	0.07%
2023/10/19	32	48.29	57.5	48.39	48.70	-25.5	8,620	-0.30%
2023/10/18	23.5	46.58	17.1	47.05	46.20	6.4	8,414	0.08%
2023/10/17	1	46.25	10	46.37	46.20	-9	8,324	-0.11%
2023/10/16	8	45.94	5	46.15	46.10	3	8,348	0.04%
2023/10/13	19.5	46.77	18	46.76	46.15	1.5	8,373	0.02%
2023/10/12	9	45.99	10	45.90	46.75	-1	8,350	-0.01%
2023/10/11	21.6	46.83	20.1	46.76	46.35	1.4	8,339	0.02%
2023/10/06	11.1	47.11	30	47.01	47.35	-18.9	8,251	-0.23%
2023/10/05	12	45.73	27	45.68	45.45	-15	8,169	-0.18%
2023/10/04	84	45.45	59	45.53	45.40	25	8,133	0.31%
2023/10/03	16.4	46.41	13	46.34	45.80	3.4	8,093	0.04%
2023/10/02	30	46.96	15	46.87	46.80	15	8,043	0.19%
2023/09/28	25	48.42	13	48.26	47.85	12	8,094	0.15%
2023/09/27	45	48.91	49	48.74	48.30	-4	8,137	-0.05%
2023/09/26	15	47.97	11	47.97	47.80	4	8,036	0.05%
2023/09/25	18	48.44	21	48.25	48.40	-3	8,079	-0.04%
2023/09/22	35	48.81	97.3	48.40	48.30	-62.3	8,089	-0.77%
2023/09/21	34.1	49.61	32.6	49.64	49.45	1.5	8,031	0.02%
2023/09/20	168.1	50.41	107	50.02	49.75	61.1	7,883	0.77%	大買/大賣/
2023/09/19	96.5	51.05	77.2	50.66	50.20	19.3	7,605	0.25%
2023/09/18	44.1	50.25	31.3	50.30	50.70	12.8	7,397	0.17%
2023/09/15	111.3	49.84	177.9	50.03	50.00	-66.6	7,169	-0.93%	大買/大賣/
2023/09/14	32.3	46.54	49.5	46.39	46.90	-17.2	6,451	-0.27%
2023/09/13	18	44.11	24	44.24	44.65	-6	6,258	-0.10%
2023/09/12	14	44.68	8.1	44.72	44.65	5.9	6,246	0.10%
2023/09/11	24	44.94	29	44.77	44.70	-5	6,246	-0.08%
2023/09/08	21	46.08	26.1	46.09	45.75	-5.1	6,222	-0.08%
2023/09/07	15	45.35	17	45.16	45.05	-2	6,162	-0.03%
2023/09/06	10.1	45.83	13	46.34	45.65	-3	6,172	-0.05%
2023/09/05	45	46.79	32.1	46.59	46.45	13	6,160	0.21%
2023/09/04	11	46.01	46	45.73	46.65	-35	6,133	-0.57%
2023/09/01	6	44.92	0	0.00	44.90	6	6,076	0.10%
2023/08/31	5.8	45.49	1	45.45	45.45	4.8	6,100	0.08%
2023/08/30	5.2	46.18	12	46.12	46.00	-6.8	6,102	-0.11%
2023/08/29	0	0.00	4	45.49	45.50	-4	6,101	-0.07%
2023/08/28	5	44.65	22	44.60	44.80	-17	6,111	-0.28%
2023/08/25	17.4	45.59	4	45.54	45.10	13.4	6,142	0.22%
2023/08/24	13.1	45.85	3	45.82	45.75	10.1	6,107	0.16%
2023/08/23	43.5	47.15	49	46.70	46.65	-5.5	6,043	-0.09%
2023/08/22	45.1	46.19	18	46.73	47.40	27.1	6,039	0.45%
2023/08/21	106.1	46.41	42	46.39	46.30	64.1	5,782	1.11%	大買/
2023/08/18	96	48.10	125.5	48.39	49.05	-29.5	5,297	-0.56%	大賣/
2023/08/17	15	44.21	29	44.14	44.60	-14	4,597	-0.30%
2023/08/16	7	42.30	1	42.35	42.10	6	4,482	0.13%
2023/08/15	8	42.23	5	42.51	42.60	3	4,471	0.07%
2023/08/14	21	42.44	3	42.02	42.00	18	4,461	0.40%
2023/08/11	26.2	43.57	18	44.19	44.30	8.2	4,362	0.19%
2023/08/10	33.3	44.11	23	43.97	43.75	10.3	4,310	0.24%
2023/08/09	3	42.98	60	42.77	42.80	-57	4,249	-1.34%
2023/08/08	0	43.65	3	43.63	43.55	-3	4,268	-0.07%
2023/08/07	16	43.08	0	0.00	43.15	16	4,308	0.37%
2023/08/04	2.1	43.46	7	43.71	43.90	-5	4,372	-0.11%
2023/08/02	7	44.05	1	43.85	43.50	6	4,360	0.14%
2023/08/01	6	43.19	1	43.25	43.45	5	4,340	0.12%
2023/07/31	4	43.41	12	43.15	42.50	-8	4,403	-0.18%
2023/07/28	17	44.65	6	44.63	44.05	11	4,374	0.25%
2023/07/27	2.2	43.40	2	43.15	43.20	0.2	4,271	0.00%
2023/07/26	4	41.29	2.1	41.35	41.25	1.9	4,253	0.04%
2023/07/25	4	40.88	4	41.10	41.25	0	4,314	0.00%
2023/07/24	5	41.31	1.5	41.04	40.85	3.5	4,345	0.08%
2023/07/21	9	43.31	1	42.90	42.80	8	4,336	0.18%
2023/07/20	1.3	43.23	2	43.50	43.50	-0.7	4,351	-0.02%
2023/07/19	3	42.97	0	0.00	42.80	3	4,354	0.07%
2023/07/18	3	42.92	0	0.00	43.00	3	4,369	0.07%
2023/07/17	8	43.23	3	43.32	43.40	5	4,338	0.12%
2023/07/14	0	43.95	1	44.15	43.80	-1	4,340	-0.02%
2023/07/13	5.4	42.92	3	43.03	42.70	2.4	4,333	0.06%
2023/07/12	3.3	42.47	5	42.76	42.95	-1.7	4,357	-0.04%
2023/07/11	3.3	43.57	2	43.55	43.45	1.3	4,331	0.03%
2023/07/10	5.4	43.76	0	0.00	43.50	5.4	4,397	0.12%
2023/07/07	0	0.00	3	45.05	45.00	-3	4,376	-0.07%
2023/07/06	17.6	46.00	1	46.80	45.30	16.6	4,363	0.38%
2023/07/05	7	49.55	5	49.56	49.75	2	4,279	0.05%
2023/07/04	1	49.00	40	49.16	49.30	-39	4,326	-0.90%
2023/07/03	12	48.50	8	48.60	48.50	4	4,524	0.09%
2023/06/30	4	47.53	2	48.03	47.30	2	4,536	0.04%
2023/06/29	3	46.68	4	46.98	47.20	-1	4,500	-0.02%
2023/06/28	11	47.48	4	47.38	47.35	7	4,520	0.15%
2023/06/27	3	48.43	3	48.43	48.20	0	4,492	0.00%
2023/06/26	3	48.72	0.6	48.58	48.45	2.4	4,580	0.05%
2023/06/21	3	48.17	1	48.30	48.10	2	4,574	0.04%
2023/06/20	4	48.74	0	0.00	48.50	4	4,683	0.09%
2023/06/19	1	49.00	3	48.95	48.60	-2	4,688	-0.04%
2023/06/16	1	49.80	0	0.00	49.45	1	4,670	0.02%
2023/06/15	1	49.70	0	0.00	49.45	1	4,672	0.02%
2023/06/14	16	49.67	4.2	49.85	49.70	11.8	4,760	0.25%
2023/06/13	0.3	48.80	1	49.00	48.85	-0.7	4,833	-0.01%
2023/06/12	11	48.95	1	49.00	49.05	10	5,046	0.20%
2023/06/09	1.1	49.59	0	0.00	49.30	1.1	5,098	0.02%
2023/06/08	2	50.13	2	49.73	49.60	0	5,238	0.00%
2023/06/07	4	49.63	1.2	49.62	49.30	2.8	5,326	0.05%
2023/06/06	2.2	49.42	3	49.42	49.45	-0.8	5,344	-0.01%
2023/06/05	5	48.79	8	48.79	48.70	-3	5,525	-0.05%
2023/06/02	1	48.10	3	48.17	48.20	-2	5,679	-0.04%
2023/06/01	8.3	47.79	0	0.00	47.95	8.3	5,797	0.14%
2023/05/31	22.7	48.53	3	48.50	48.40	19.7	5,966	0.33%
2023/05/30	3.4	49.24	1	49.05	49.05	2.4	6,381	0.04%
2023/05/26	28.6	49.69	3	49.05	49.05	25.6	7,480	0.34%
2023/05/25	10.5	51.25	0	0.00	50.80	10.5	7,598	0.14%
2023/05/24	50.8	52.15	3	52.23	52.20	47.8	7,601	0.63%
2023/05/23	47	53.43	2	53.80	53.00	45	7,571	0.59%
2023/05/22	6	53.55	0	0.00	53.70	6	7,579	0.08%
2023/05/19	1	53.70	1	53.80	53.50	0	7,625	0.00%
2023/05/18	2	53.30	0	0.00	53.40	2	7,637	0.03%
2023/05/16	0.2	53.13	1	53.50	53.40	-0.8	7,641	-0.01%
2023/05/15	2	53.20	0	0.00	53.00	2	7,677	0.03%
2023/05/11	6	55.60	19.1	55.21	55.10	-13.1	7,674	-0.17%
2023/05/10	8	54.49	14	54.46	55.10	-6	7,665	-0.08%
2023/05/09	2.1	52.69	0	0.00	52.50	2.1	7,599	0.03%
2023/05/08	0	0.00	14	52.53	52.60	-14	7,622	-0.18%
2023/05/05	20.1	51.74	10	51.70	51.90	10.1	7,623	0.13%
2023/05/04	1	52.80	0	53.40	53.30	1	7,607	0.01%
2023/05/03	1.7	52.90	1	53.00	53.30	0.7	7,646	0.01%
2023/05/02	3	53.70	3	53.70	54.00	0	7,645	0.00%
2023/04/28	2	53.35	8	53.81	54.40	-6	7,622	-0.08%
2023/04/27	8.2	51.84	7	51.74	51.90	1.2	7,602	0.02%
2023/04/26	5.1	51.76	6.8	52.46	51.90	-1.7	7,601	-0.02%
2023/04/25	2	54.00	5	54.14	53.70	-3	7,582	-0.04%
2023/04/24	1	55.20	0	0.00	55.10	1	7,623	0.01%
2023/04/21	17.5	55.59	3.1	54.92	54.70	14.4	7,611	0.19%
2023/04/20	2	56.70	0	0.00	55.90	2	7,580	0.03%
2023/04/19	0	0.00	15	56.49	56.10	-15	7,634	-0.20%
2023/04/18	4	57.10	5.2	57.72	56.70	-1.1	7,626	-0.01%
2023/04/17	3	58.20	14	58.37	58.50	-11	7,628	-0.14%
2023/04/14	0	0.00	22	57.80	57.70	-22	7,704	-0.29%
2023/04/13	1	56.70	10	56.59	57.10	-9	7,729	-0.12%
2023/04/12	5	56.60	2	56.85	56.80	3	7,661	0.04%
2023/04/11	1	57.30	3	57.07	57.00	-2	7,674	-0.03%
2023/04/10	18	57.46	3	57.23	57.00	15	7,711	0.19%
2023/04/07	35.2	57.49	68	57.51	57.60	-32.9	7,673	-0.43%
2023/04/06	46	57.05	17	57.91	55.80	29	7,597	0.38%
2023/03/31	1	56.00	32	55.94	55.80	-31	7,472	-0.41%
2023/03/30	0.1	54.60	2	54.20	54.50	-1.9	7,899	-0.02%
2023/03/29	12	53.50	8.2	53.39	53.80	3.8	8,193	0.05%
2023/03/28	11.1	54.46	18	54.86	54.50	-7	8,489	-0.08%
2023/03/27	8	55.05	8	55.18	54.60	0	8,860	0.00%
2023/03/24	1	53.70	0	0.00	54.10	1	9,209	0.01%
2023/03/23	36.7	54.04	9	54.29	53.80	27.7	9,429	0.29%
2023/03/22	25.1	56.26	5	56.40	56.20	20.1	9,505	0.21%
2023/03/21	0	0.00	12	56.70	56.80	-12	9,597	-0.13%
2023/03/20	4.6	55.76	14	55.68	55.80	-9.5	9,645	-0.10%
2023/03/17	19	56.09	54.1	56.23	56.20	-35.1	9,697	-0.36%
2023/03/16	4.1	58.26	22	57.41	57.10	-18	9,642	-0.19%
2023/03/15	23	58.22	25	58.05	58.00	-2	9,624	-0.02%
2023/03/14	18	56.72	47	57.47	57.10	-29	9,519	-0.30%
2023/03/13	39	56.93	20	57.59	57.30	19	9,596	0.20%
2023/03/10	11.3	58.99	12	58.89	58.40	-0.7	9,541	-0.01%
2023/03/09	26	59.58	17	59.72	59.60	9	9,609	0.09%
2023/03/08	61.2	59.81	18	59.60	59.50	43.2	9,632	0.45%
2023/03/07	11	61.35	43.1	61.25	61.60	-32.1	9,517	-0.34%
2023/03/06	10.4	60.01	7.5	60.26	60.90	2.9	9,491	0.03%
2023/03/03	34.3	60.34	39	60.38	60.40	-4.7	9,645	-0.05%
2023/03/02	83	60.20	52	60.54	60.30	31	9,587	0.32%
2023/03/01	98.1	59.45	52	59.17	57.40	46.1	9,184	0.50%
2023/02/24	62	60.89	62	61.03	61.00	0	8,786	0.00%
2023/02/23	36	53.59	49	55.39	56.60	-13	8,081	-0.16%
2023/02/22	27	51.59	11	51.75	51.50	16	7,877	0.20%
2023/02/21	2	50.80	13	50.45	50.90	-11	7,899	-0.14%
2023/02/20	1	49.55	1	49.65	49.75	0	8,173	0.00%
2023/02/17	2	50.48	0	0.00	49.80	2	8,339	0.02%
2023/02/16	2	51.75	0	0.00	51.40	2	8,437	0.02%
2023/02/15	2	51.75	5.1	51.84	51.90	-3.1	8,556	-0.04%
2023/02/14	1	51.20	1	51.50	51.40	0	8,584	0.00%
2023/02/13	7	51.10	26.1	51.02	50.90	-19.1	8,617	-0.22%
2023/02/10	2	51.55	2	51.85	51.80	0	8,658	0.00%
2023/02/09	0	51.80	1.1	51.97	51.70	-1.1	8,711	-0.01%
2023/02/08	5	51.52	18	51.73	51.90	-13	8,841	-0.15%
2023/02/07	2.1	50.99	4	51.00	51.20	-1.9	8,809	-0.02%
2023/02/06	19	50.14	17	50.30	50.40	2	8,846	0.02%
2023/02/03	1	50.60	1	51.10	50.30	0	8,854	0.00%
2023/02/02	20	50.63	21	50.80	50.90	-1	8,866	-0.01%
2023/02/01	28.1	50.50	20.3	50.63	50.90	7.8	8,801	0.09%
2023/01/31	25	50.37	17	49.73	50.50	8	8,733	0.09%
2023/01/30	4	49.73	16	50.11	50.80	-12	8,702	-0.14%
2023/01/17	27	49.62	23	49.63	49.80	4	8,684	0.05%
2023/01/16	16	48.76	10	48.72	49.00	6	8,737	0.07%
2023/01/13	16	49.31	23	49.61	49.80	-7	8,691	-0.08%
2023/01/12	3	48.68	25	48.71	49.05	-22	8,699	-0.25%
2023/01/11	23	47.77	24	47.76	47.75	-1	8,642	-0.01%
2023/01/10	24	47.89	22	47.47	47.20	2	8,655	0.02%
2023/01/09	12	46.62	17.2	47.19	48.00	-5.2	8,710	-0.06%
2023/01/06	27	46.28	22	46.29	46.30	5	8,728	0.06%
2023/01/05	16	46.38	19	46.54	46.80	-3	8,777	-0.03%
2023/01/04	19	46.18	21	46.18	46.30	-2	8,838	-0.02%
2023/01/03	18	47.75	25	47.42	47.50	-7	8,787	-0.08%
2022/12/30	16	48.70	27	48.85	48.60	-11	8,789	-0.13%
2022/12/29	55	48.63	52.3	48.39	48.70	2.7	8,907	0.03%
2022/12/28	47	48.77	38	48.60	48.80	9	8,912	0.10%
2022/12/27	22	49.20	26	49.32	48.95	-4	8,924	-0.04%
2022/12/26	29.1	48.63	14	48.89	49.00	15.1	8,949	0.17%
2022/12/23	37.5	50.21	8	50.28	50.10	29.5	8,926	0.33%
2022/12/22	46	50.75	90.1	50.80	51.90	-44.1	8,837	-0.50%
2022/12/21	43	48.48	33.1	49.22	49.45	9.9	8,400	0.12%
2022/12/20	35	48.44	30.1	48.35	48.20	4.9	8,143	0.06%
2022/12/19	57.2	48.11	35	48.23	47.60	22.2	7,937	0.28%
2022/12/16	47	50.52	46	50.53	49.85	1	7,667	0.01%
2022/12/15	58	49.93	133.9	49.73	50.50	-75.9	7,438	-1.02%	大賣/
2022/12/14	30	46.68	25.1	47.34	48.20	4.9	7,511	0.06%
2022/12/13	14	47.87	13.4	47.98	47.95	0.6	7,307	0.01%
2022/12/12	2.2	47.10	7	47.41	47.35	-4.8	7,263	-0.07%
2022/12/09	66	46.08	137	46.67	47.25	-71	7,285	-0.97%	大賣/
2022/12/08	43	44.86	13	45.71	45.85	30	7,536	0.40%
2022/12/07	28	45.64	92	45.85	45.30	-64	7,742	-0.83%
2022/12/06	43	45.93	33.1	45.77	45.00	9.9	7,662	0.13%
2022/12/05	128.1	46.30	28	46.50	46.25	100	7,609	1.31%	大買/
2022/12/02	33	47.36	17.2	47.55	46.75	15.8	7,478	0.21%
2022/12/01	14	48.04	38.1	48.44	48.05	-24.1	7,426	-0.32%
2022/11/30	33	46.36	30.2	46.66	46.50	2.8	7,236	0.04%
2022/11/29	40	45.71	39	46.19	46.55	1	7,190	0.01%
2022/11/28	31	45.67	20.2	45.28	45.35	10.8	7,152	0.15%
2022/11/25	31	45.76	63.4	46.13	46.50	-32.4	7,025	-0.46%
2022/11/24	51	44.41	45.1	44.46	44.50	5.9	6,835	0.09%
2022/11/23	8	43.49	22	43.54	43.30	-14	6,689	-0.21%
2022/11/22	18	42.13	22	42.24	42.35	-4	6,665	-0.06%
2022/11/21	19	42.05	25	41.95	41.70	-6	6,653	-0.09%
2022/11/18	20	42.88	45.1	42.88	42.85	-25.1	6,686	-0.38%
2022/11/17	20	43.43	28.4	43.37	43.45	-8.4	6,635	-0.13%
2022/11/16	85	43.41	88	43.44	43.15	-3	6,589	-0.05%
2022/11/15	22.3	42.02	26	42.17	42.30	-3.7	6,364	-0.06%
2022/11/14	6	40.69	15	40.69	41.20	-9	6,236	-0.14%
2022/11/11	51	39.45	54	40.06	39.60	-3	6,182	-0.05%
2022/11/10	1	38.55	2	38.70	38.50	-1	6,125	-0.02%
2022/11/09	0	0.00	11	38.35	38.25	-11	6,142	-0.18%
2022/11/08	3	38.08	5	38.19	38.20	-2	6,163	-0.03%
2022/11/07	2	37.65	4.2	37.67	37.80	-2.2	6,117	-0.04%
2022/11/04	19	36.54	17	36.88	36.65	2	6,074	0.03%
2022/11/03	1	34.95	7.2	35.11	35.30	-6.2	5,931	-0.10%
2022/11/02	57	35.39	14	35.68	35.25	43	5,945	0.72%
2022/11/01	19.1	35.16	20	34.93	35.25	-0.9	5,906	-0.02%
2022/10/31	13	35.14	11	35.22	35.20	2	5,903	0.03%
2022/10/28	9	36.12	10	35.89	35.70	-1	5,926	-0.02%
2022/10/27	0	0.00	4.2	35.91	36.35	-4.2	5,931	-0.07%
2022/10/26	4.1	35.49	3	35.33	35.50	1.1	5,976	0.02%
2022/10/25	25	36.36	23	36.22	36.10	2	5,980	0.03%
2022/10/24	0	0.00	3	36.72	36.50	-3	6,043	-0.05%
2022/10/21	1	35.05	0	0.00	34.75	1	5,970	0.02%
2022/10/20	3.1	34.03	3	34.28	35.40	0.1	6,018	0.00%
2022/10/19	2	35.85	0	0.00	35.30	2	5,981	0.03%
2022/10/18	2	35.40	3	35.72	35.40	-1	6,013	-0.02%
2022/10/17	22.1	34.52	19	34.25	35.35	3	6,185	0.05%
2022/10/14	6	36.21	6.2	36.52	36.15	-0.2	6,661	0.00%
2022/10/13	3	35.91	4	35.05	35.45	-1	6,761	-0.01%
2022/10/12	4.1	36.45	2	36.58	36.90	2.1	6,911	0.03%
2022/10/11	7	38.76	8	37.83	37.75	-1	6,919	-0.01%
2022/10/07	3	40.00	6	39.92	39.65	-3	6,896	-0.04%
2022/10/06	11	39.16	18	39.81	40.10	-7	6,862	-0.10%
2022/10/05	2	39.10	8	39.27	39.10	-6	6,785	-0.09%
2022/10/04	6	38.01	2	38.68	38.75	4	6,795	0.06%
2022/10/03	6	36.45	6	37.06	37.35	0	6,742	0.00%
2022/09/30	0.1	35.58	3	36.02	36.50	-2.9	6,774	-0.04%
2022/09/29	1.1	36.65	4	36.90	36.80	-3	6,750	-0.04%
2022/09/28	3.5	37.28	4	36.98	36.65	-0.5	6,741	-0.01%
2022/09/27	8	39.26	12	38.86	39.10	-4	6,714	-0.06%
2022/09/26	9.6	39.11	12	39.50	38.45	-2.5	6,742	-0.04%
2022/09/23	14	41.21	35	41.29	41.10	-21	6,693	-0.31%
2022/09/22	17	41.09	48	41.00	40.45	-31	6,612	-0.47%
2022/09/21	99.1	41.00	64	41.09	41.10	35.1	6,460	0.54%
2022/09/20	1	39.25	1	39.60	39.25	0	6,180	0.00%
2022/09/19	5.3	39.23	11	39.35	39.00	-5.8	6,355	-0.09%
2022/09/16	7	40.69	18	40.85	41.05	-11	6,414	-0.17%
2022/09/15	69	41.02	63	40.96	40.55	6	6,587	0.09%
2022/09/14	38	39.96	125	39.62	39.85	-87	6,586	-1.32%	大賣/
2022/09/13	0	0.00	2	38.08	38.00	-2	6,587	-0.03%
2022/09/12	72.2	38.11	0	0.00	37.90	72.2	6,890	1.05%
2022/09/08	2.3	36.94	1	37.25	37.00	1.3	7,074	0.02%
2022/09/07	1	36.30	0	0.00	37.20	1	7,174	0.01%
2022/09/06	0.1	37.00	0	0.00	36.85	0.1	7,214	0.00%
2022/09/05	4.1	37.10	3	37.18	36.70	1.1	7,274	0.02%
2022/09/02	26.4	37.56	21	37.09	37.00	5.4	7,312	0.07%
2022/09/01	0.1	37.58	55	37.55	37.55	-54.9	7,339	-0.75%
2022/08/31	31.3	37.74	45	38.04	38.15	-13.7	7,394	-0.19%
2022/08/30	8.1	38.36	5	38.54	38.50	3.1	7,327	0.04%
2022/08/29	62.8	38.30	1	38.45	38.40	61.8	7,400	0.83%
2022/08/26	2	40.10	0	0.00	40.20	2	7,488	0.03%
2022/08/25	11.2	40.02	1.2	40.55	39.95	10	7,530	0.13%
2022/08/24	0	0.00	2	40.38	40.25	-2	7,609	-0.03%
2022/08/23	5.1	40.07	6	40.22	40.10	-0.9	7,950	-0.01%
2022/08/22	41.1	40.69	31	41.14	40.55	10.1	8,132	0.12%
2022/08/19	30	42.26	0	0.00	41.95	30	8,296	0.36%
2022/08/18	73.2	42.73	66.3	42.81	42.85	6.9	8,556	0.08%
2022/08/17	14.2	42.42	18	42.48	42.40	-3.8	8,576	-0.04%
2022/08/16	9.1	41.59	3	41.58	41.50	6.1	8,654	0.07%
2022/08/15	4	41.59	4	42.05	42.30	0	8,896	0.00%
2022/08/12	6	42.12	4.1	42.34	42.35	1.9	9,009	0.02%
2022/08/11	6.1	42.00	8	42.14	42.05	-2	9,168	-0.02%
2022/08/10	5.1	41.50	11	41.70	41.50	-6	9,250	-0.06%
2022/08/09	7	41.35	6.1	41.39	41.30	0.9	9,411	0.01%
2022/08/08	2	40.95	0	0.00	40.90	2	9,665	0.02%
2022/08/05	2	40.83	5.5	41.08	41.10	-3.5	9,791	-0.04%
2022/08/04	3.3	40.15	0	0.00	40.45	3.3	10,049	0.03%
2022/08/03	2	40.90	1	41.35	40.85	1	10,233	0.01%
2022/08/02	12.1	41.37	0.1	41.35	41.30	12	10,482	0.11%
2022/08/01	0	0.00	3	42.37	42.60	-3	10,768	-0.03%
2022/07/29	19.9	42.34	17.1	42.55	41.90	2.8	11,141	0.03%
2022/07/28	5	42.60	5.1	42.25	42.45	-0.1	11,248	0.00%
2022/07/27	1.1	42.21	3	42.57	42.70	-2	11,486	-0.02%
2022/07/26	2.1	41.91	2	42.05	42.15	0.1	11,592	0.00%
2022/07/25	6.1	42.04	1	41.80	42.10	5.1	11,855	0.04%
2022/07/22	10.2	42.81	16.4	43.01	42.85	-6.2	12,103	-0.05%
2022/07/21	56	43.13	55	43.40	43.30	1	12,295	0.01%
2022/07/20	27.1	41.73	14	42.15	41.45	13.1	12,072	0.11%
2022/07/19	19.4	41.41	17	41.40	41.50	2.4	12,205	0.02%
2022/07/18	3	40.40	2	39.78	40.15	1	12,501	0.01%
2022/07/15	5	38.81	1	38.90	38.75	4	13,161	0.03%
2022/07/14	2	39.78	6	39.38	39.80	-4	14,468	-0.03%
2022/07/13	3	39.10	5	39.28	38.70	-2	14,784	-0.01%
2022/07/12	5	38.62	25	38.10	38.15	-20	14,888	-0.13%
2022/07/08	1	40.30	3.3	40.48	40.60	-2.3	15,246	-0.02%
2022/07/07	4	39.11	2	39.03	39.45	2	15,220	0.01%
2022/07/06	7.5	39.75	5	39.87	39.05	2.5	15,215	0.02%
2022/07/05	9	39.66	9	39.74	40.35	0	15,211	0.00%
2022/07/04	6	38.68	8	39.85	39.55	-2	15,179	-0.01%
2022/07/01	10	40.34	5	39.88	38.90	5	15,157	0.03%
2022/06/30	4.2	41.33	4	41.55	41.05	0.2	15,084	0.00%
2022/06/29	3.1	42.41	3.3	42.16	42.30	-0.2	15,036	0.00%
2022/06/28	7.1	43.29	6	43.36	43.50	1.1	14,977	0.01%
2022/06/27	67	43.74	12	43.74	43.65	55	14,966	0.37%
2022/06/24	8.5	44.84	3	45.48	44.45	5.5	14,805	0.04%
2022/06/23	10.3	44.64	10	44.37	43.85	0.3	14,697	0.00%
2022/06/22	22.3	45.72	22	46.17	45.50	0.3	14,558	0.00%
2022/06/21	7.5	48.12	10	48.59	47.95	-2.6	14,233	-0.02%
2022/06/20	38.8	49.27	32	48.94	48.00	6.8	13,989	0.05%
2022/06/17	8.5	51.86	21	52.19	51.80	-12.6	13,700	-0.09%
2022/06/16	14.4	53.57	10.1	54.40	52.40	4.3	13,487	0.03%
2022/06/15	10.2	54.81	5	55.23	54.60	5.2	13,433	0.04%
2022/06/14	24.2	55.74	7	56.09	55.60	17.2	13,477	0.13%
2022/06/13	1.1	56.85	4.5	56.72	56.50	-3.4	13,726	-0.02%
2022/06/10	13.2	57.42	12	57.52	57.20	1.2	14,145	0.01%
2022/06/09	14	58.07	22	57.65	58.20	-8	14,520	-0.05%
2022/06/08	8	58.25	7	58.23	58.30	1	14,847	0.01%
2022/06/07	10.1	58.12	5	58.12	57.80	5.1	15,624	0.03%
2022/06/06	43	58.95	30	59.07	58.50	13	15,684	0.08%
2022/06/02	10	59.21	13	59.34	59.30	-3	15,670	-0.02%
2022/06/01	24.1	59.22	40	59.35	59.50	-16	15,733	-0.10%
2022/05/31	82.6	59.99	29	59.94	59.00	53.6	15,703	0.34%
2022/05/30	58.1	61.75	25	61.72	61.50	33.1	15,495	0.21%
2022/05/27	22.5	61.41	64.2	62.18	62.80	-41.7	15,313	-0.27%
2022/05/26	51	61.81	29	61.94	61.20	22	15,150	0.15%
2022/05/25	21	61.18	26	61.74	61.50	-5	15,064	-0.03%
2022/05/24	19	61.56	30.1	61.95	61.10	-11.1	15,143	-0.07%
2022/05/23	17	61.51	23.2	61.66	61.30	-6.2	15,342	-0.04%
2022/05/20	14	59.01	18	59.30	59.00	-4	15,223	-0.03%
2022/05/19	19.1	57.58	17	58.35	57.50	2.1	15,237	0.01%
2022/05/18	7.2	59.47	7	59.86	59.20	0.2	15,152	0.00%
2022/05/17	32.3	60.13	20	59.85	59.40	12.3	15,086	0.08%
2022/05/16	21.1	59.10	45	59.28	61.40	-24	14,984	-0.16%
2022/05/13	16	61.06	20.4	61.12	60.50	-4.4	14,742	-0.03%
2022/05/12	32.1	61.97	35	61.88	60.00	-2.9	14,645	-0.02%
2022/05/11	38	62.62	5	62.62	62.70	33	14,408	0.23%
2022/05/10	36	64.49	34	64.54	64.70	2	14,364	0.01%
2022/05/09	65	65.21	31	65.14	63.10	34	14,165	0.24%
2022/05/06	91	65.92	79.2	65.91	66.00	11.8	13,914	0.09%
2022/05/05	15.2	64.85	24	65.26	65.30	-8.8	13,608	-0.06%
2022/05/04	50	65.31	43	65.24	64.20	7	13,444	0.05%
2022/05/03	24.1	62.98	26	63.07	63.40	-2	13,257	-0.01%
2022/04/29	25.5	64.30	46.1	64.56	64.20	-20.6	13,166	-0.16%
2022/04/28	67.1	63.47	44.1	62.88	62.00	23	12,901	0.18%
2022/04/27	86.1	64.35	124.2	64.35	64.50	-38.2	12,636	-0.30%	大賣/
2022/04/26	102.1	65.94	59	63.89	62.80	43.1	12,335	0.35%	大買/
2022/04/25	57.2	65.37	64	65.70	66.30	-6.8	12,021	-0.06%
2022/04/22	160.4	69.11	151.1	68.98	69.10	9.3	11,733	0.08%	大買/大賣/
2022/04/21	159.1	68.69	186.6	68.79	69.50	-27.5	11,261	-0.24%	大買/大賣/
2022/04/20	253.7	67.92	241.6	67.83	65.90	12.1	10,553	0.11%	大買/大賣/
2022/04/19	21	64.04	72.1	64.32	64.80	-51.1	9,265	-0.55%
2022/04/18	19	61.83	18.1	62.07	62.10	0.9	8,963	0.01%
2022/04/15	34	62.01	49.7	62.19	62.30	-15.7	8,829	-0.18%
2022/04/14	6	58.93	15	59.47	59.80	-9	8,508	-0.11%
2022/04/13	4	57.70	9.3	58.14	58.10	-5.3	8,484	-0.06%
2022/04/12	5	56.68	4	56.73	57.10	1	8,474	0.01%
2022/04/11	5.2	57.10	14	56.94	56.90	-8.8	8,469	-0.10%
2022/04/08	5	57.20	6.1	57.31	57.30	-1.1	8,519	-0.01%
2022/04/07	15.1	57.02	4	57.05	56.10	11.1	8,560	0.13%
2022/04/06	13.2	58.31	2	58.40	58.00	11.2	8,554	0.13%
2022/04/01	5	59.16	5	59.76	59.90	0	8,629	0.00%
2022/03/31	4	59.38	0	0.00	59.10	4	8,696	0.05%
2022/03/30	8	59.28	17	59.26	59.80	-9	8,858	-0.10%
2022/03/29	5.1	58.94	4	59.63	58.70	1.1	9,176	0.01%
2022/03/28	12.1	58.70	8	58.70	59.00	4	9,565	0.04%
2022/03/25	35.3	59.94	12	59.56	59.20	23.3	10,155	0.23%
2022/03/24	6.2	61.52	8	61.39	62.00	-1.8	10,372	-0.02%
2022/03/23	3	61.80	4	61.85	61.80	-1	10,790	-0.01%
2022/03/22	2	61.60	3	61.87	61.60	-1	10,930	-0.01%
2022/03/21	3	61.87	7	61.81	62.40	-4	11,120	-0.04%
2022/03/18	27.4	61.84	2	61.90	61.70	25.4	11,220	0.23%
2022/03/17	17	63.04	21	63.09	63.40	-4	11,268	-0.04%
2022/03/16	31	63.12	94	62.91	61.60	-63	11,267	-0.56%
2022/03/15	95.2	65.40	66	65.77	62.50	29.2	11,099	0.26%
2022/03/14	24	66.25	47.5	66.71	67.20	-23.5	11,077	-0.21%
2022/03/11	66.2	65.12	59.6	64.74	65.10	6.6	10,840	0.06%
2022/03/10	45	64.69	124.7	64.46	65.60	-79.7	10,814	-0.74%	大賣/
2022/03/09	19	59.75	20	60.08	59.80	-1	10,174	-0.01%
2022/03/08	13.4	59.73	15.5	60.46	59.10	-2	10,330	-0.02%
2022/03/07	23	59.40	16	60.23	60.60	7	10,318	0.07%
2022/03/04	41	61.57	29	61.78	61.50	12	10,302	0.12%
2022/03/03	8	61.44	18	61.71	61.80	-10	10,289	-0.10%
2022/03/02	19	60.81	12	60.61	60.30	7	10,282	0.07%
2022/03/01	8	60.69	8	61.01	61.00	0	10,362	0.00%
2022/02/25	63.1	62.07	61	61.96	60.50	2.1	10,445	0.02%
2022/02/24	21	60.94	19.2	60.87	59.90	1.8	10,301	0.02%
2022/02/23	47	62.13	54.1	61.63	61.50	-7.1	10,203	-0.07%
2022/02/22	32.1	61.09	35.2	61.19	60.30	-3.1	9,947	-0.03%
2022/02/21	27.2	61.47	18.1	61.56	61.10	9.1	9,883	0.09%
2022/02/18	9	60.08	22	60.54	60.90	-13	9,838	-0.13%
2022/02/17	11	59.64	10	60.07	59.70	1	9,848	0.01%
2022/02/16	19	60.50	34.3	60.36	60.50	-15.3	9,907	-0.15%
2022/02/15	1	59.40	8	59.60	59.40	-7	9,999	-0.07%
2022/02/14	19	59.16	17	59.35	58.60	2	10,179	0.02%
2022/02/11	12	59.69	18.2	59.94	59.90	-6.2	10,341	-0.06%
2022/02/10	37.3	59.35	36.1	59.68	59.70	1.2	10,690	0.01%
2022/02/09	9	57.91	14.1	58.38	58.30	-5.1	10,695	-0.05%
2022/02/08	22.1	57.35	29	57.28	57.90	-7	10,744	-0.06%
2022/02/07	5	56.88	17	55.51	56.80	-12	10,889	-0.11%
2022/01/26	5	53.22	10	53.14	53.10	-5	11,253	-0.04%
2022/01/25	13.1	53.16	12	53.21	52.10	1.1	11,378	0.01%
2022/01/24	7.2	53.98	14	54.00	54.80	-6.8	11,476	-0.06%
2022/01/21	7.1	55.28	10	55.15	54.80	-2.9	11,632	-0.02%
2022/01/20	10.2	55.66	6.2	55.70	56.00	4	11,782	0.03%
2022/01/19	15.2	56.27	12	55.20	55.20	3.2	11,905	0.03%
2022/01/18	4	57.40	8	58.03	57.60	-4	12,050	-0.03%
2022/01/17	12.1	57.30	3	57.40	57.40	9.1	12,348	0.07%
2022/01/14	11	57.74	8	57.60	58.20	3	12,809	0.02%
2022/01/13	3	57.90	8	57.79	57.90	-5	12,982	-0.04%
2022/01/12	15.2	57.41	3.1	58.14	57.00	12.1	13,150	0.09%
2022/01/11	4	58.35	8.1	58.92	58.30	-4.1	13,349	-0.03%
2022/01/10	20.1	58.80	8	58.21	58.10	12.1	13,970	0.09%
2022/01/07	9.2	59.17	10	59.48	58.80	-0.8	14,396	-0.01%
2022/01/06	12	60.43	16	60.52	60.00	-4	15,431	-0.03%
2022/01/05	13.1	60.83	9.1	60.88	60.40	4	16,468	0.02%
2022/01/04	3.1	60.34	16	60.48	60.60	-12.9	17,433	-0.07%
2022/01/03	22.1	59.46	18	59.49	60.00	4.1	19,950	0.02%
2021/12/30	23.2	60.46	13	60.47	60.40	10.2	20,752	0.05%
2021/12/29	2.1	61.39	7	61.53	61.10	-4.9	21,392	-0.02%
2021/12/28	30.6	61.35	7	61.97	61.00	23.6	22,378	0.11%
2021/12/27	23.4	61.68	12.6	61.64	61.20	10.8	23,881	0.05%
2021/12/24	38	63.07	31	63.74	62.00	7	25,225	0.03%
2021/12/23	48.6	63.91	31	63.93	63.00	17.6	25,739	0.07%
2021/12/22	62.6	63.63	71	63.82	64.30	-8.4	25,689	-0.03%
2021/12/21	64.2	63.48	139.6	62.97	63.70	-75.4	25,369	-0.30%	大賣/
2021/12/20	47.3	61.27	30	61.47	60.40	17.3	24,862	0.07%
2021/12/17	43.6	61.07	40	61.21	60.80	3.6	24,709	0.01%
2021/12/16	28	59.91	27.1	59.77	59.70	0.9	24,393	0.00%
2021/12/15	23.1	59.91	30.4	60.11	60.00	-7.4	24,326	-0.03%
2021/12/14	16	59.27	94	58.81	58.30	-78	24,183	-0.32%
2021/12/13	25	60.20	68.4	59.78	60.30	-43.4	24,095	-0.18%
2021/12/10	91.2	59.92	128.7	60.18	60.10	-37.6	24,122	-0.16%	大賣/
2021/12/09	90.3	61.23	33.1	60.45	60.40	57.1	24,195	0.24%
2021/12/08	236.1	61.11	164.9	60.66	60.60	71.2	24,358	0.29%	大買/大賣/
2021/12/07	28.1	58.95	37.2	58.70	59.30	-9.1	24,014	-0.04%
2021/12/06	64	58.59	69.2	58.16	57.50	-5.2	23,920	-0.02%
2021/12/03	30	56.21	23.1	55.99	56.20	6.9	23,755	0.03%
2021/12/02	40.2	56.07	35.1	56.27	56.40	5.2	23,998	0.02%
2021/12/01	1	53.60	12	54.60	55.00	-11	23,914	-0.05%
2021/11/30	9.4	53.82	16	54.06	53.90	-6.6	24,170	-0.03%
2021/11/29	17	52.09	16	52.73	52.50	1	24,393	0.00%
2021/11/26	13.3	52.60	15	52.00	52.00	-1.7	24,668	-0.01%
2021/11/25	28.3	54.61	10	54.85	54.20	18.3	24,831	0.07%
2021/11/24	11	54.23	23.2	54.55	55.00	-12.2	25,196	-0.05%
2021/11/23	9.1	53.24	6	53.62	52.90	3.1	25,350	0.01%
2021/11/22	14.1	53.68	22	53.36	53.30	-7.9	25,787	-0.03%
2021/11/19	29.2	53.08	19.5	53.54	52.30	9.8	26,379	0.04%
2021/11/18	18	53.32	27	53.60	53.50	-9	27,876	-0.03%
2021/11/17	26.5	53.35	7	53.33	53.10	19.5	27,980	0.07%
2021/11/16	16	54.99	23.2	54.88	54.80	-7.2	28,225	-0.03%
2021/11/15	15.4	54.19	22	54.01	54.20	-6.6	28,822	-0.02%
2021/11/12	12	54.93	12	55.11	54.70	0	29,155	0.00%
2021/11/11	30.7	56.27	22	56.21	54.60	8.7	29,109	0.03%
2021/11/10	39.2	56.98	24.5	56.93	56.80	14.7	29,053	0.05%
2021/11/09	41.1	56.01	42.1	56.46	56.50	-1	29,003	0.00%
2021/11/08	11.5	54.48	24.2	54.88	55.20	-12.7	28,746	-0.04%
2021/11/05	25	53.44	31	52.87	53.60	-6	28,800	-0.02%
2021/11/04	49.2	54.57	41	55.04	53.10	8.2	28,843	0.03%
2021/11/03	179.9	55.24	167.2	54.20	53.90	12.7	28,869	0.04%	大買/大賣/
2021/11/02	29	52.57	34.6	52.79	52.70	-5.6	28,987	-0.02%
2021/11/01	26	52.63	15	52.41	52.10	11	28,983	0.04%
2021/10/29	6.1	51.72	24	52.31	52.60	-17.9	28,909	-0.06%
2021/10/28	21.1	51.55	14	51.69	51.30	7.1	28,915	0.02%
2021/10/27	26.2	51.67	25	51.80	51.70	1.2	29,021	0.00%
2021/10/26	23.1	52.45	28.5	52.44	53.20	-5.4	29,449	-0.02%
2021/10/25	96	52.73	95.2	52.12	53.20	0.8	29,733	0.00%
2021/10/22	43.4	53.33	107	52.70	52.00	-63.6	29,803	-0.21%	大賣/
2021/10/21	92.1	56.62	60.1	56.80	55.80	32	29,602	0.11%
2021/10/20	82	57.15	68.1	56.46	56.00	13.9	29,630	0.05%
2021/10/19	42.2	56.85	91.2	56.57	56.50	-49	29,940	-0.16%
2021/10/18	86.7	56.06	93.5	56.23	56.60	-6.8	30,269	-0.02%
2021/10/15	38.6	60.31	46.1	60.47	60.50	-7.6	30,171	-0.03%
2021/10/14	344.1	60.93	319	60.47	60.00	25.1	30,170	0.08%	大買/大賣/
2021/10/13	276.1	66.06	273	64.90	61.90	3.1	29,532	0.01%	大買/大賣/
2021/10/12	150.5	68.32	172.5	67.46	65.70	-22	30,230	-0.07%	大買/大賣/
2021/10/08	783.2	72.46	701	72.57	72.90	82.1	30,745	0.27%	大買/大賣/
2021/10/07	96	70.17	194.4	70.80	72.10	-98.4	29,252	-0.34%	大賣/
2021/10/06	91.1	65.74	96.5	65.94	65.60	-5.4	29,263	-0.02%
2021/10/05	251.2	64.15	233	64.35	66.00	18.2	29,145	0.06%	大買/大賣/
2021/10/04	403	64.75	388.5	64.62	65.90	14.5	28,809	0.05%	大買/大賣/
2021/10/01	399.4	66.86	477.3	65.40	62.90	-77.8	28,252	-0.28%	大買/大賣/
2021/09/30	41	66.45	151.5	66.45	68.60	-110.5	27,943	-0.40%	大賣/鉅額交易
2021/09/29	60	63.78	53	63.53	62.40	7	28,571	0.02%
2021/09/28	15.4	62.43	7	62.70	62.30	8.4	29,643	0.03%
2021/09/27	29	65.01	21	64.36	63.90	8	31,156	0.03%
2021/09/24	108	65.49	51	65.16	65.00	57	34,992	0.16%	大買/
2021/09/23	11	63.72	44	63.85	64.00	-33	37,296	-0.09%
2021/09/22	21.3	62.12	29.2	62.18	62.00	-7.9	39,665	-0.02%
2021/09/17	24	63.55	13.4	63.72	63.50	10.7	42,413	0.03%
2021/09/16	30	63.50	16	63.59	63.50	14	44,810	0.03%
2021/09/15	34	63.53	53	63.89	63.90	-19	47,675	-0.04%
2021/09/14	102	65.40	42	64.78	63.60	60	49,222	0.12%	大買/
2021/09/13	34.2	64.13	47	64.68	63.90	-12.9	52,959	-0.02%
2021/09/10	38.1	62.32	50	62.48	62.90	-11.9	53,114	-0.02%
2021/09/09	38.1	61.81	19	61.69	61.70	19.1	53,750	0.04%
2021/09/08	31.1	62.16	58	62.30	62.90	-26.9	54,643	-0.05%
2021/09/07	229.2	64.70	240	63.41	61.70	-10.8	55,285	-0.02%	大買/大賣/
2021/09/06	71	62.55	84	62.66	61.60	-13	55,658	-0.02%
2021/09/03	138.7	65.30	81	64.98	63.80	57.7	56,174	0.10%	大買/
2021/09/02	34	65.69	112.3	65.91	67.20	-78.2	56,309	-0.14%	大賣/
2021/09/01	97.3	67.07	64.3	67.16	65.80	33	56,476	0.06%
2021/08/31	80.3	70.42	45.4	70.49	69.30	34.9	56,856	0.06%
2021/08/30	165.6	73.03	152	72.14	70.90	13.6	57,079	0.02%	大買/大賣/
2021/08/27	60.2	71.19	27.1	71.14	70.20	33.1	57,053	0.06%
2021/08/26	141.2	73.50	94	73.28	72.90	47.2	57,307	0.08%	大買/
2021/08/25	90.7	72.52	110.3	73.12	74.00	-19.7	58,239	-0.03%	大賣/
2021/08/24	362.2	73.10	286	73.02	72.80	76.2	58,124	0.13%	大買/大賣/
2021/08/23	3	68.57	50.4	69.76	70.10	-47.4	57,448	-0.08%
2021/08/20	45	62.66	65.2	62.63	63.80	-20.2	58,353	-0.03%
2021/08/19	135.1	62.75	111.6	62.66	60.40	23.5	59,070	0.04%	大買/大賣/
2021/08/18	71	58.98	83.2	59.82	62.40	-12.2	59,461	-0.02%
2021/08/17	29.1	58.97	19.2	58.66	57.10	9.9	60,462	0.02%
2021/08/16	33	60.05	51.1	59.75	58.80	-18.1	61,044	-0.03%
2021/08/13	20	62.25	20	62.56	61.20	0	61,556	0.00%
2021/08/12	24.1	61.88	26	62.13	62.60	-1.9	62,214	0.00%
2021/08/11	26	61.07	29	61.74	61.20	-3	62,923	0.00%
2021/08/10	25	63.54	35	63.20	62.30	-10	62,981	-0.02%
2021/08/09	48.3	64.26	31	63.41	63.00	17.3	63,482	0.03%
2021/08/06	124.1	66.10	116	66.18	64.20	8.1	63,902	0.01%	大買/大賣/
2021/08/05	32.1	63.59	21.1	63.67	63.10	11.1	63,763	0.02%
2021/08/04	6.1	64.17	10.1	64.38	64.00	-4	63,876	-0.01%
2021/08/03	56.1	64.26	34	64.49	63.90	22.1	64,567	0.03%
2021/08/02	37.1	63.70	41	63.11	64.50	-4	65,142	-0.01%
2021/07/30	105	66.67	70.2	65.10	62.60	34.8	65,383	0.05%	大買/
2021/07/29	47.8	63.92	71.1	64.88	67.20	-23.3	65,268	-0.04%
2021/07/28	50.1	63.14	63	62.75	62.30	-12.9	65,495	-0.02%
2021/07/27	26.7	63.41	34	63.79	62.00	-7.3	65,896	-0.01%
2021/07/26	42.1	66.18	25	66.92	64.10	17.1	67,139	0.03%
2021/07/23	78	66.63	79.1	66.90	67.00	-1.1	67,620	0.00%
2021/07/22	63	64.33	86.6	64.20	64.90	-23.6	67,897	-0.03%
2021/07/21	151.6	67.13	114	66.29	65.00	37.6	68,700	0.05%	大買/大賣/
2021/07/20	71.6	68.11	79.5	68.25	67.90	-8	69,019	-0.01%
2021/07/19	35.6	71.08	34	71.47	70.60	1.6	69,684	0.00%
2021/07/16	448.2	73.53	396.8	72.46	71.00	51.4	70,256	0.07%	大買/大賣/
2021/07/15	423.6	72.07	408.3	72.11	73.90	15.3	69,495	0.02%	大買/大賣/
2021/07/14	154	68.13	153.1	67.86	67.20	0.9	69,104	0.00%	大買/大賣/
2021/07/13	124.8	69.15	187.9	69.74	69.50	-63.1	68,429	-0.09%	大買/大賣/
2021/07/12	79	73.29	95.5	73.13	71.80	-16.5	67,993	-0.02%
2021/07/09	112.4	73.83	162.2	72.38	72.10	-49.8	67,505	-0.07%	大買/大賣/
2021/07/08	175.4	75.88	166.4	75.99	76.00	9	67,084	0.01%	大買/大賣/
2021/07/07	217.8	76.69	222.1	75.61	75.60	-4.3	66,212	-0.01%	大買/大賣/
2021/07/06	356.5	78.48	237.8	78.07	77.00	118.7	65,280	0.18%	大買/大賣/鉅額交易
2021/07/05	170.1	79.58	169.5	79.48	78.00	0.6	64,163	0.00%	大買/大賣/
2021/07/02	283.5	87.77	290.9	87.75	84.50	-7.4	62,931	-0.01%	大買/大賣/
2021/07/01	705.6	92.04	600.8	92.16	88.70	104.8	61,490	0.17%	大買/大賣/鉅額交易
2021/06/30	335.7	87.06	443.1	86.91	89.10	-107.4	57,706	-0.19%	大買/大賣/鉅額交易
2021/06/29	529.9	86.88	415.9	85.52	83.00	114.1	55,515	0.21%	大買/大賣/鉅額交易
2021/06/28	464.7	83.16	457.1	83.96	85.00	7.5	53,345	0.01%	大買/大賣/
2021/06/25	523.5	80.47	534.9	80.15	79.00	-11.5	50,615	-0.02%	大買/大賣/
2021/06/24	507.1	78.08	563.3	77.67	77.70	-56.2	48,291	-0.12%	大買/大賣/
2021/06/23	304.4	76.62	178.3	76.79	74.50	126.1	45,419	0.28%	大買/大賣/鉅額交易
2021/06/22	487.6	81.52	434.2	81.85	82.70	53.5	43,824	0.12%	大買/大賣/
2021/06/21	58	75.48	61.4	75.40	75.60	-3.4	40,035	-0.01%
2021/06/18	72	66.11	154.6	67.83	68.80	-82.6	39,777	-0.21%	大賣/
2021/06/17	92	61.25	183.3	61.53	62.60	-91.3	39,449	-0.23%	大賣/
2021/06/16	173.3	61.16	144	60.68	58.60	29.3	38,616	0.08%	大買/大賣/
2021/06/15	123.3	60.64	165.2	60.73	61.20	-41.9	37,964	-0.11%	大買/大賣/
2021/06/11	157	58.64	191	58.68	58.30	-34	37,224	-0.09%	大買/大賣/
2021/06/09	170.1	55.33	97	55.72	55.10	73.1	36,302	0.20%	大買/
2021/06/08	219	59.21	168	58.40	57.20	51	35,860	0.14%	大買/大賣/
2021/06/07	87.1	56.14	120.6	56.56	57.20	-33.5	35,212	-0.10%	大賣/
2021/06/04	88.7	59.88	58.7	59.81	59.00	29.9	34,757	0.09%
2021/06/03	144.5	62.08	126.4	61.96	61.30	18.1	34,450	0.05%	大買/大賣/
2021/06/02	368.7	63.35	285.1	63.33	61.60	83.6	34,207	0.24%	大買/大賣/
2021/06/01	91	59.71	105.3	59.81	61.00	-14.3	32,922	-0.04%	大賣/
2021/05/31	152	61.17	116.1	60.90	59.80	35.9	32,520	0.11%	大買/大賣/
2021/05/28	167.2	60.03	196.3	60.18	60.40	-29	31,635	-0.09%	大買/大賣/
2021/05/27	240.5	59.11	230.4	59.10	58.30	10.1	30,551	0.03%	大買/大賣/
2021/05/26	224.4	57.73	191.1	57.66	57.10	33.3	29,473	0.11%	大買/大賣/
2021/05/25	303.6	56.34	174.9	56.06	57.50	128.7	28,382	0.45%	大買/大賣/鉅額交易
2021/05/24	59.3	54.23	91.9	55.07	55.90	-32.6	26,966	-0.12%
2021/05/21	95.2	49.10	106.5	49.22	50.90	-11.4	26,332	-0.04%	大賣/
2021/05/20	121.1	49.41	77.1	48.86	46.35	44	25,730	0.17%	大買/
2021/05/19	166.4	49.78	146	50.35	51.10	20.4	24,989	0.08%	大買/大賣/
2021/05/18	5.2	46.30	6.4	46.64	47.65	-1.2	24,375	-0.01%
2021/05/17	30.1	44.27	34	44.45	43.35	-3.9	24,091	-0.02%
2021/05/14	51.8	50.69	53.1	48.96	47.45	-1.3	23,447	-0.01%
2021/05/13	37.8	53.35	22	52.72	52.70	15.8	22,766	0.07%
2021/05/12	28.6	59.36	27.1	61.23	58.50	1.5	22,337	0.01%
2021/05/11	167.9	66.86	145	66.99	65.00	22.9	22,097	0.10%	大買/大賣/
2021/05/10	125.1	67.30	136.1	67.63	67.80	-11	21,344	-0.05%	大買/大賣/
2021/05/07	190.4	63.49	204	63.66	64.80	-13.7	20,635	-0.07%	大買/大賣/
2021/05/06	20.1	63.37	25.2	63.44	62.90	-5.2	20,145	-0.03%
2021/05/05	80	63.70	88	63.70	61.90	-8	19,705	-0.04%
2021/05/04	149.6	68.64	123.4	66.32	63.20	26.2	18,995	0.14%	大買/大賣/
2021/05/03	346.4	73.79	311.2	73.98	70.20	35.2	18,251	0.19%	大買/大賣/
2021/04/29	73	68.08	77.5	68.10	70.20	-4.5	16,779	-0.03%
2021/04/28	97.2	69.70	58	69.84	68.00	39.2	16,142	0.24%
2021/04/27	160.3	70.59	201.1	70.12	69.00	-40.8	15,420	-0.26%	大買/大賣/
2021/04/26	225	65.76	179.5	66.93	67.90	45.5	14,104	0.32%	大買/大賣/
2021/04/23	160.3	63.96	145	63.35	61.80	15.3	13,310	0.11%	大買/大賣/
2021/04/22	131.4	65.46	90	66.19	63.70	41.4	12,385	0.33%	大買/
2021/04/21	75.4	59.62	100	60.54	61.90	-24.6	11,585	-0.21%
2021/04/20	138.2	55.89	114	56.04	56.30	24.2	10,663	0.23%	大買/大賣/
2021/04/19	18.2	50.48	33.5	52.18	52.40	-15.3	9,741	-0.16%
2021/04/16	23	46.28	44	46.32	47.65	-21	9,682	-0.22%
2021/04/15	19	43.60	13	43.85	43.35	6	9,396	0.06%
2021/04/14	15	43.78	16	43.78	44.00	-1	9,501	-0.01%
2021/04/13	9	43.31	15	44.34	43.00	-6	9,410	-0.06%
2021/04/12	15	43.90	39	42.86	42.50	-24	9,563	-0.25%
2021/04/09	71	41.55	48.3	42.08	41.85	22.8	9,633	0.24%
2021/04/08	9	41.89	26.3	42.45	42.85	-17.3	9,609	-0.18%
2021/04/07	39	41.62	25	41.88	42.05	14	9,684	0.14%
2021/04/06	40.1	42.34	36.9	42.38	42.05	3.2	10,351	0.03%
2021/04/01	10.1	41.76	9	42.26	42.35	1.1	10,740	0.01%
2021/03/31	4.1	40.76	7	40.72	41.30	-2.9	10,602	-0.03%
2021/03/30	2	39.25	92	39.36	39.55	-90	10,389	-0.87%
2021/03/29	36	38.76	48	39.05	39.40	-12	10,483	-0.11%
2021/03/26	3	37.80	6	37.73	37.90	-3	11,037	-0.03%
2021/03/25	30	37.91	2	37.75	37.35	28	11,832	0.24%
2021/03/24	38	38.37	48	38.45	38.75	-10	12,308	-0.08%
2021/03/23	18	38.42	51	38.41	38.80	-33	12,204	-0.27%
2021/03/22	76	39.77	20	39.10	39.00	56	12,070	0.46%
2021/03/19	9	38.63	8	38.44	37.70	1	11,858	0.01%
2021/03/18	1	38.19	35	37.97	38.00	-34	11,738	-0.29%
2021/03/17	11	37.12	69	37.38	37.65	-58	11,566	-0.50%
2021/03/16	2.1	37.21	0	0.00	37.30	2.1	11,595	0.02%
2021/03/15	6	37.28	17	37.47	37.75	-11	11,624	-0.09%
2021/03/12	1	35.85	7	36.47	36.70	-6	11,686	-0.05%
2021/03/11	28	36.47	22.3	36.37	36.40	5.7	11,654	0.05%
2021/03/10	32	36.27	17	36.59	36.50	15	11,607	0.13%
2021/03/09	20	36.16	18.6	36.50	36.70	1.4	11,573	0.01%
2021/03/08	45	36.69	37	36.25	35.50	8	11,480	0.07%
2021/03/05	13	35.77	12	35.86	36.00	1	11,213	0.01%
2021/03/04	9	35.31	9.4	35.42	35.85	-0.4	11,110	0.00%
2021/03/03	4.1	34.71	0	0.00	34.70	4.1	11,027	0.04%
2021/03/02	8	34.60	5	33.63	33.60	3	11,075	0.03%
2021/02/26	0	35.00	0	0.00	34.65	0	11,162	0.00%
2021/02/25	11	34.86	2	34.95	35.00	9	11,171	0.08%
2021/02/24	11	34.92	9	34.58	34.55	2	11,196	0.02%
2021/02/23	36	35.18	38	35.40	35.10	-2	11,178	-0.02%
2021/02/22	0	0.00	2	35.45	35.15	-2	11,115	-0.02%
2021/02/19	9	35.10	3	34.85	35.15	6	11,105	0.05%
2021/02/18	21	34.75	5	35.44	35.25	16	11,037	0.14%
2021/02/17	5	33.15	3	32.95	33.15	2	10,811	0.02%
2021/02/05	4.1	32.09	0	0.00	32.50	4.1	10,788	0.04%
2021/02/03	0	0.00	0.1	32.70	32.55	-0.1	10,813	0.00%
2021/02/02	0	0.00	1	32.85	33.00	-1	10,856	-0.01%
2021/02/01	0	0.00	5	31.53	32.05	-5	10,888	-0.05%
2021/01/29	4.1	31.40	1	31.90	31.25	3.1	10,869	0.03%
2021/01/28	2.1	32.55	2	32.80	32.40	0.1	10,763	0.00%
2021/01/27	2.2	33.17	0	0.00	33.05	2.2	10,715	0.02%
2021/01/26	1.1	33.99	0	0.00	33.60	1.1	10,666	0.01%
2021/01/25	3	34.25	5	34.81	34.30	-2	10,635	-0.02%
2021/01/22	2	34.65	0	0.00	34.35	2	10,595	0.02%
2021/01/21	1.1	33.44	1	34.45	33.50	0.1	10,546	0.00%
2021/01/20	12.3	34.17	2	33.95	33.50	10.3	10,467	0.10%
2021/01/19	1.1	35.08	3	34.98	35.25	-1.9	10,383	-0.02%
2021/01/18	11	33.55	50	34.16	34.70	-39	10,359	-0.38%
2021/01/15	11.1	35.58	21	35.30	34.95	-9.9	10,260	-0.10%
2021/01/14	34.1	37.07	7	36.91	36.70	27.1	10,091	0.27%
2021/01/13	2	36.23	4.1	36.29	36.00	-2.1	9,885	-0.02%
2021/01/12	53	36.52	56	35.86	35.55	-3	9,816	-0.03%
2021/01/11	30	37.65	19	37.54	37.40	11	9,620	0.11%
2021/01/08	11	35.28	30	35.58	35.80	-19	9,343	-0.20%
2021/01/07	17.1	34.86	62	35.15	34.80	-44.9	9,238	-0.49%
2021/01/06	20.2	36.64	23	36.99	35.75	-2.8	9,102	-0.03%
2021/01/05	51	37.36	42	37.46	37.15	9	8,961	0.10%
2021/01/04	14.1	36.99	16	37.21	36.70	-1.9	8,698	-0.02%
2020/12/31	9	36.66	12.3	37.05	36.90	-3.3	8,539	-0.04%
2020/12/30	21	36.60	19	35.99	36.95	2	8,477	0.02%
2020/12/29	157	38.28	77	37.84	36.90	80	8,518	0.94%	大買/
2020/12/28	19.1	37.05	30.1	37.10	37.15	-11	7,947	-0.14%
2020/12/25	3.4	34.99	1	35.00	35.00	2.4	7,362	0.03%
2020/12/24	17	34.36	8	34.69	34.20	9	7,220	0.12%
2020/12/23	27	33.91	21	34.05	34.65	6	7,166	0.08%
2020/12/22	50	36.30	21	36.07	34.35	29	6,956	0.42%
2020/12/21	45	35.96	43	36.11	36.65	2	6,260	0.03%
2020/12/18	36	33.81	63	33.70	34.00	-27	5,401	-0.50%
2020/12/17	5	32.13	9	32.44	32.50	-4	4,813	-0.08%
2020/12/16	3	31.95	71	32.28	32.20	-68	4,752	-1.43%
2020/12/15	17.1	32.20	23	32.13	31.60	-6	4,656	-0.13%
2020/12/14	11	31.76	17	31.92	32.00	-6	4,428	-0.14%
2020/12/11	6	30.72	13	30.84	30.95	-7	4,338	-0.16%
2020/12/10	31	31.53	12	31.53	31.10	19	4,297	0.44%
2020/12/09	13	31.58	14	31.81	31.70	-1	4,213	-0.02%
2020/12/08	39	32.21	10	31.84	31.55	29	4,110	0.71%
2020/12/07	12	31.30	3	31.33	31.30	9	3,815	0.24%
2020/12/04	23	31.12	5	31.38	31.40	18	3,785	0.48%
2020/12/03	2	30.98	2	31.15	30.75	0	3,754	0.00%
2020/12/02	2	30.95	2	30.65	30.90	0	3,783	0.00%
2020/12/01	38	30.95	23	31.01	30.95	15	3,768	0.40%
2020/11/30	25	31.62	15	31.76	31.40	10	3,783	0.26%
2020/11/27	3	31.95	2	31.85	32.00	1	3,709	0.03%
2020/11/26	0	0.00	30	31.29	31.55	-30	3,637	-0.82%
2020/11/25	26	30.98	38	31.28	31.05	-12	3,586	-0.33%
2020/11/24	18	30.34	22	30.45	30.55	-4	3,449	-0.12%
2020/11/23	0	0.00	113	30.23	30.30	-113	3,411	-3.31%	大賣/鉅額交易
2020/11/20	1	29.85	12	29.85	29.95	-11	3,366	-0.33%
2020/11/19	3	30.02	0	0.00	30.00	3	3,364	0.09%
2020/11/18	2	30.00	4	29.96	30.05	-2	3,337	-0.06%
2020/11/17	0	0.00	2	29.35	29.50	-2	3,274	-0.06%
2020/11/16	2	29.63	0	0.00	29.35	2	3,277	0.06%
2020/11/13	1	29.40	9	29.50	29.50	-8	3,272	-0.24%
2020/11/12	5	29.51	0	0.00	29.25	5	3,267	0.15%
2020/11/11	10	29.33	1	29.15	29.75	9	3,267	0.28%
2020/11/10	3	29.55	6	29.51	29.15	-3	3,240	-0.09%
2020/11/09	1	28.80	0	0.00	28.70	1	3,173	0.03%
2020/11/06	1	28.85	1	28.85	28.80	0	3,117	0.00%
2020/11/05	1	29.10	0	0.00	28.95	1	3,150	0.03%
2020/11/04	0	0.00	21	28.75	29.05	-21	3,199	-0.66%
2020/11/03	0	0.00	10	28.90	28.95	-10	3,189	-0.31%
2020/11/02	1	28.95	1	28.90	28.80	0	3,205	0.00%
2020/10/30	4	29.00	0	0.00	29.00	4	3,194	0.13%
2020/10/29	1	28.80	0	0.00	29.00	1	3,176	0.03%
2020/10/27	7	29.71	2	29.65	29.70	5	3,138	0.16%
2020/10/26	12	30.02	4	30.21	30.10	8	3,122	0.26%
2020/10/22	0	0.00	1	29.60	29.60	-1	3,070	-0.03%
2020/10/21	22	29.36	1	29.25	29.30	21	3,065	0.69%
2020/10/19	21	29.08	0	0.00	29.00	21	3,042	0.69%
2020/10/16	0	0.00	1	29.25	29.20	-1	3,014	-0.03%
2020/10/15	17	29.01	2	29.03	29.35	15	2,959	0.51%
2020/10/14	30	29.52	0	0.00	29.50	30	2,865	1.05%
2020/10/13	93	30.57	4	30.36	29.85	89	2,778	3.20%
2020/10/12	8	30.19	2	29.90	30.00	6	2,713	0.22%
2020/10/08	11	31.31	8	31.34	31.00	3	2,643	0.11%
2020/10/07	11	32.09	3	32.03	32.00	8	2,543	0.31%
2020/10/06	57	32.47	35	32.33	32.75	22	2,420	0.91%
2020/10/05	1	32.75	38	31.93	32.90	-37	2,163	-1.71%
2020/09/29	10	30.49	1	30.50	29.95	9	1,922	0.47%
2020/09/28	0	0.00	1	29.90	30.05	-1	1,914	-0.05%
2020/09/25	0	0.00	7	28.56	28.55	-7	1,851	-0.38%
2020/09/24	2	28.05	10	28.05	28.00	-8	1,862	-0.43%
2020/09/23	1	28.65	0	0.00	28.35	1	1,842	0.05%
2020/09/21	1	29.05	0	0.00	29.15	1	1,969	0.05%
2020/09/18	11	29.12	0	0.00	28.95	11	2,009	0.55%
2020/09/16	3	29.13	0	0.00	29.20	3	2,019	0.15%
2020/09/15	1	29.20	15	29.23	29.40	-14	2,035	-0.69%
2020/09/11	8	29.55	0	0.00	29.60	8	2,106	0.38%
2020/09/10	10	30.05	0	0.00	30.10	10	2,118	0.47%
2020/09/09	11	30.40	0	0.00	30.45	11	2,134	0.52%
2020/09/08	5	30.89	0	0.00	30.70	5	2,133	0.23%
2020/09/07	9	31.13	10	31.20	31.25	-1	2,109	-0.05%
2020/09/04	3	30.15	1	29.85	30.40	2	2,081	0.10%
2020/09/03	4	30.54	6	30.43	30.45	-2	2,084	-0.10%
2020/09/01	0	0.00	1	30.40	29.70	-1	2,100	-0.05%
2020/08/31	1	30.00	2	29.98	30.00	-1	2,144	-0.05%
2020/08/27	0	0.00	1	29.35	29.35	-1	2,166	-0.05%
2020/08/25	1	29.80	1	29.65	29.70	0	2,186	0.00%
2020/08/21	1	28.75	0	0.00	29.15	1	2,189	0.05%
2020/08/20	0	0.00	2	28.30	28.75	-2	2,191	-0.09%
2020/08/14	0	0.00	4	29.90	29.70	-4	2,191	-0.18%
2020/08/12	4	28.99	0	0.00	29.05	4	2,193	0.18%
2020/08/11	0	0.00	5	29.97	29.80	-5	2,177	-0.23%
2020/08/10	2	29.40	0	0.00	29.50	2	2,128	0.09%
2020/08/05	1	27.70	0	0.00	27.95	1	2,107	0.05%
2020/08/03	2	27.75	0	0.00	27.30	2	2,168	0.09%
2020/07/31	1	27.50	0	0.00	27.75	1	2,174	0.05%
2020/07/29	1	26.80	0	0.00	26.80	1	2,221	0.05%
2020/07/28	2	26.50	0	0.00	26.35	2	2,246	0.09%
2020/07/27	0	0.00	1	27.35	27.25	-1	2,280	-0.04%
2020/07/24	1	28.00	0	0.00	28.00	1	2,311	0.04%
2020/07/23	3	28.68	0	0.00	28.55	3	2,319	0.13%
2020/07/22	6	28.93	0	0.00	28.95	6	2,346	0.26%
2020/07/21	0	0.00	1	29.15	29.15	-1	2,358	-0.04%
2020/07/20	2	28.50	0	0.00	28.80	2	2,394	0.08%
2020/07/16	2	29.05	0	0.00	28.80	2	2,534	0.08%
2020/07/14	1	28.75	0	0.00	28.55	1	2,576	0.04%
2020/07/13	1	28.90	0	0.00	28.85	1	2,589	0.04%
2020/07/10	3	29.15	0	0.00	28.95	3	2,632	0.11%
2020/07/08	1	30.20	0	0.00	30.15	1	2,602	0.04%
2020/07/07	2	30.65	1	30.45	30.45	1	2,586	0.04%
2020/07/06	0	0.00	2	30.10	30.10	-2	2,550	-0.08%
2020/07/01	3	29.53	1	30.00	29.50	2	2,566	0.08%
2020/06/30	0	0.00	1	31.20	31.30	-1	2,488	-0.04%
2020/06/29	2	31.00	0	0.00	30.90	2	2,444	0.08%
2020/06/23	1	30.85	0	0.00	30.90	1	2,395	0.04%
2020/06/19	1	31.40	0	0.00	30.90	1	2,397	0.04%
2020/06/17	0	0.00	4	30.70	30.85	-4	2,346	-0.17%
2020/06/16	3	30.50	0	0.00	30.65	3	2,341	0.13%
2020/06/12	3	29.80	1	30.05	30.40	2	2,415	0.08%
2020/06/11	2	30.13	0	0.00	30.10	2	2,429	0.08%
2020/06/10	0	0.00	2	31.48	31.00	-2	2,408	-0.08%
2020/06/09	2	30.95	1	31.00	31.05	1	2,405	0.04%
2020/06/08	5	31.44	5	31.36	31.35	0	2,366	0.00%
2020/06/05	0	0.00	1	32.00	32.05	-1	2,369	-0.04%
2020/06/04	0	0.00	12	31.04	31.15	-12	2,331	-0.51%
2020/06/02	0	0.00	2	29.90	30.00	-2	2,306	-0.09%
2020/05/29	0	0.00	1	29.20	29.05	-1	2,298	-0.04%
2020/05/27	0	0.00	10	29.65	29.40	-10	2,315	-0.43%
2020/05/22	1	28.30	0	0.00	28.40	1	2,268	0.04%
2020/05/21	1	28.45	0	0.00	28.65	1	2,269	0.04%
2020/05/20	0	0.00	10	28.25	28.30	-10	2,253	-0.44%
2020/05/19	0	0.00	14	28.25	28.25	-14	2,253	-0.62%
2020/05/14	1	28.05	0	0.00	28.10	1	2,250	0.04%
2020/05/12	1	28.50	0	0.00	28.55	1	2,290	0.04%
2020/05/08	2	29.10	1	28.90	28.85	1	2,279	0.04%
2020/05/06	1	28.90	2	29.20	29.25	-1	2,262	-0.04%
2020/05/04	1	28.90	5	28.75	28.90	-4	2,251	-0.18%
2020/04/30	1	29.55	0	0.00	29.55	1	2,225	0.04%
2020/04/29	5	29.40	10	29.40	29.25	-5	2,190	-0.23%
2020/04/28	0	0.00	2	28.80	28.95	-2	2,141	-0.09%
2020/04/24	0	0.00	10	28.70	28.40	-10	2,097	-0.48%
2020/04/23	1	28.75	6	28.77	28.85	-5	2,079	-0.24%
2020/04/22	4	28.15	1	28.05	28.20	3	2,037	0.15%
2020/04/21	12	28.70	3	28.57	28.45	9	2,010	0.45%
2020/04/20	4	28.55	1	28.60	28.60	3	1,892	0.16%
2020/04/17	1	28.50	0	0.00	28.40	1	1,875	0.05%
2020/04/15	3	28.62	1	28.60	28.45	2	1,830	0.11%
2020/04/14	0	0.00	2	27.70	28.00	-2	1,789	-0.11%
2020/04/08	2	27.00	0	0.00	27.10	2	1,755	0.11%
2020/04/01	0	0.00	10	26.60	26.55	-10	1,706	-0.59%
2020/03/31	0	0.00	1	25.90	26.00	-1	1,690	-0.06%
2020/03/30	6	25.18	0	0.00	25.50	6	1,674	0.36%
2020/03/27	5	25.50	0	0.00	25.55	5	1,672	0.30%
2020/03/26	0	0.00	1	25.05	25.45	-1	1,650	-0.06%
2020/03/18	33	25.30	0	0.00	24.90	33	1,469	2.25%
2020/03/17	1	25.65	0.8	25.60	25.00	0.2	1,440	0.01%
2020/03/13	1	26.15	0	0.00	27.15	1	1,373	0.07%
2020/03/12	3	28.30	20	28.28	28.20	-17	1,320	-1.29%
2020/03/10	0	0.00	1	28.10	27.85	-1	1,260	-0.08%
2020/03/09	2	27.93	0	0.00	28.00	2	1,233	0.16%
2020/03/06	11	28.88	0	0.00	28.70	11	1,228	0.90%
2020/03/04	10	28.75	0	0.00	28.80	10	1,213	0.82%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/27	13	29.50	2	29.65	29.30	11	1,186	0.93%
2020/02/26	9	29.49	0	0.00	29.55	9	1,167	0.77%
2020/02/25	10	29.50	0	0.00	29.50	10	1,164	0.86%
2020/02/19	2	29.70	1	29.95	29.85	1	1,161	0.09%
2020/02/18	5	29.25	0	0.00	29.35	5	1,158	0.43%
2020/02/17	1	29.10	0	0.00	29.10	1	1,164	0.09%
2020/02/14	1	29.50	0	0.00	29.40	1	1,148	0.09%
2020/02/13	1	29.75	0	0.00	29.55	1	1,118	0.09%
2020/02/11	1	29.60	0	0.00	29.50	1	1,091	0.09%
2020/02/10	12	29.62	0	0.00	29.35	12	1,101	1.09%
2020/02/07	7	30.19	0	0.00	29.80	7	1,096	0.64%
2020/02/06	2	30.00	5	30.20	30.20	-3	1,109	-0.27%
2020/02/05	31	30.13	0	0.00	30.00	31	1,105	2.80%
2020/02/04	5	30.00	0	0.00	30.50	5	1,091	0.46%
2020/02/03	3	29.88	0	0.00	30.10	3	1,094	0.27%
2020/01/31	1	30.90	1	31.00	30.75	0	1,090	0.00%
2020/01/30	6	30.56	0	0.00	30.30	6	1,101	0.54%
2020/01/20	5	32.40	0	0.00	32.20	5	1,090	0.46%
2020/01/14	5	32.00	2	32.05	31.70	3	1,163	0.26%
2020/01/13	5	31.95	0	0.00	31.95	5	1,175	0.43%
2020/01/10	1	31.80	0	0.00	31.80	1	1,232	0.08%
2020/01/09	3	32.20	0	0.00	32.15	3	1,225	0.24%
2020/01/08	2	32.15	0	0.00	32.35	2	1,266	0.16%
2020/01/06	0	0.00	3	32.75	32.80	-3	1,379	-0.22%
2019/12/23	1	33.95	0	0.00	33.70	1	1,630	0.06%
2019/12/13	0	0.00	5	33.15	33.10	-5	1,782	-0.28%
2019/12/12	0	0.00	1	33.40	33.35	-1	1,780	-0.06%
2019/12/10	0	0.00	2	33.55	33.75	-2	1,798	-0.11%
2019/12/06	0	0.00	6	34.04	34.05	-6	1,842	-0.33%
2019/12/05	2	34.05	0	0.00	34.15	2	1,851	0.11%
2019/12/03	0	0.00	1	34.25	34.35	-1	1,899	-0.05%
2019/11/26	2	33.83	0	0.00	34.00	2	2,131	0.09%
2019/11/22	2	33.30	0	0.00	33.25	2	2,146	0.09%
2019/11/20	3	33.05	0	0.00	33.00	3	2,161	0.14%
2019/11/19	0	0.00	2	32.95	32.80	-2	2,172	-0.09%
2019/11/18	2	33.20	0	0.00	32.95	2	2,188	0.09%
2019/11/07	1	33.80	0	0.00	33.80	1	2,336	0.04%
2019/11/06	1	34.25	0	0.00	34.10	1	2,366	0.04%
2019/11/05	0	0.00	1	34.15	34.40	-1	2,362	-0.04%
2019/10/31	1	33.90	0	0.00	33.85	1	2,417	0.04%
2019/10/30	0	0.00	1	34.20	34.40	-1	2,439	-0.04%
2019/10/29	0	0.00	2	33.90	34.00	-2	2,440	-0.08%
2019/10/17	0	0.00	1	33.50	33.55	-1	3,209	-0.03%
2019/10/15	2	33.95	1	34.30	34.10	1	3,325	0.03%
2019/10/14	0	0.00	1	34.35	34.90	-1	3,297	-0.03%
2019/10/08	1	33.50	0	0.00	33.00	1	3,176	0.03%
2019/10/04	2	32.95	0	0.00	32.85	2	3,138	0.06%
2019/09/24	1	33.10	0	0.00	33.05	1	3,064	0.03%
2019/09/23	1	33.30	0	0.00	33.05	1	3,055	0.03%
2019/09/20	2	33.65	0	0.00	33.60	2	3,021	0.07%
2019/09/18	0	0.00	1	34.40	34.55	-1	2,957	-0.03%
2019/09/16	2	34.85	0	0.00	34.65	2	2,979	0.07%
2019/09/10	1	34.75	0	0.00	34.35	1	2,947	0.03%
2019/09/09	0	0.00	1	35.50	35.45	-1	2,913	-0.03%
2019/09/06	1	35.00	1	34.95	35.00	0	2,906	0.00%
2019/09/05	1	35.80	0	0.00	35.80	1	2,863	0.03%
2019/09/04	5	35.92	7	36.00	35.90	-2	2,835	-0.07%
2019/09/03	7	36.41	5	36.71	36.25	2	2,792	0.07%
2019/09/02	0	0.00	1	35.65	35.90	-1	2,702	-0.04%
2019/08/29	0	0.00	1	34.70	34.60	-1	2,605	-0.04%
2019/08/23	0	0.00	1	33.50	33.50	-1	2,488	-0.04%
2019/08/22	2	32.53	2	32.88	33.00	0	2,470	0.00%
2019/08/21	1	32.85	0	0.00	33.10	1	2,449	0.04%
2019/08/19	0	0.00	3	33.20	33.20	-3	2,389	-0.13%
2019/08/16	1	32.20	0	0.00	32.50	1	2,356	0.04%
2019/08/14	0	0.00	5	31.55	31.70	-5	2,284	-0.22%
2019/08/13	1	32.10	4	32.15	31.70	-3	2,239	-0.13%
2019/08/12	1	32.25	0	0.00	32.30	1	2,211	0.05%
2019/08/08	3	32.85	0	0.00	32.50	3	2,186	0.14%
2019/08/06	2	32.83	2	33.08	33.15	0	2,128	0.00%
2019/08/05	0	0.00	1	34.10	33.90	-1	2,093	-0.05%
2019/08/02	3	33.72	3	33.62	33.80	0	2,089	0.00%
2019/08/01	1	34.10	0	0.00	34.20	1	2,046	0.05%
2019/07/31	1	34.85	7	34.90	35.00	-6	2,010	-0.30%
2019/07/30	1	34.95	3	34.98	35.30	-2	1,990	-0.10%
2019/07/29	9	35.77	4	35.76	35.55	5	1,968	0.25%
2019/07/26	5	36.08	4	35.88	35.65	1	1,925	0.05%
2019/07/25	3	35.90	0	0.00	35.85	3	1,899	0.16%
2019/07/24	13	36.50	5	36.60	35.75	8	1,811	0.44%
2019/07/23	23	37.17	3	37.25	37.40	20	1,674	1.19%
2019/07/22	14	38.42	4	38.44	38.30	10	1,520	0.66%
2019/07/19	3	36.00	11	36.30	36.65	-8	1,258	-0.64%
2019/07/18	4	35.31	9	35.66	35.10	-5	1,151	-0.43%
2019/07/17	1	34.00	1	34.05	34.00	0	995	0.00%
2019/07/16	0	0.00	1	34.00	33.95	-1	994	-0.10%
2019/07/11	1	33.15	1	33.15	33.15	0	974	0.00%
2019/07/09	1	34.50	1	34.50	34.60	0	931	0.00%
2019/07/08	1	34.85	8	34.42	34.50	-7	911	-0.77%
2019/07/04	1	34.45	2	34.60	34.60	-1	905	-0.11%
2019/07/03	1	33.95	0	0.00	34.10	1	896	0.11%
2019/07/02	4	33.80	2	33.83	33.80	2	895	0.22%
2019/07/01	0	0.00	2	33.43	33.45	-2	877	-0.23%
2019/06/27	1	33.40	1	33.15	33.25	0	871	0.00%
2019/06/26	0	0.00	1	33.20	33.10	-1	867	-0.12%
2019/06/24	2	33.10	4	33.14	33.05	-2	852	-0.23%
2019/05/10	1	31.00	6	30.55	30.60	-5	1,173	-0.43%
2019/05/06	3	32.03	1	31.95	32.00	2	1,183	0.17%
2019/05/03	3	32.78	1	32.70	32.65	2	1,168	0.17%
2019/05/02	0	0.00	2	32.78	32.55	-2	1,162	-0.17%
2019/04/30	0	0.00	1	32.25	32.30	-1	1,140	-0.09%
2019/04/29	2	31.83	0	0.00	31.75	2	1,141	0.18%
2019/04/26	0	0.00	3	31.90	31.85	-3	1,139	-0.26%
2019/04/25	1	32.05	0	0.00	32.10	1	1,142	0.09%
2019/04/24	2	31.90	0	0.00	32.00	2	1,127	0.18%
2019/04/22	1	31.80	1	32.00	31.85	0	1,106	0.00%
2019/04/18	3	31.50	0	0.00	31.20	3	1,115	0.27%
2019/04/17	3	31.05	0	0.00	31.20	3	1,114	0.27%
2019/04/12	2	31.38	0	0.00	31.30	2	1,105	0.18%
2019/04/11	0	0.00	6	31.60	31.50	-6	1,103	-0.54%
2019/04/09	1	31.50	0	0.00	31.60	1	1,106	0.09%
2019/04/02	1	30.90	0	0.00	30.85	1	1,098	0.09%
2019/04/01	1	31.00	2	31.00	30.90	-1	1,096	-0.09%
2019/03/25	0	0.00	2	30.30	30.40	-2	1,108	-0.18%
2019/03/22	5	30.80	0	0.00	30.80	5	1,116	0.45%
2019/03/21	0	0.00	1	30.65	30.65	-1	1,120	-0.09%
2019/03/18	1	30.45	0	0.00	30.45	1	1,115	0.09%
2019/03/15	3	30.07	0	0.00	30.00	3	1,112	0.27%
2019/03/13	0	0.00	1	29.95	29.90	-1	1,129	-0.09%
2019/03/12	5	30.03	0	0.00	29.90	5	1,146	0.44%
2019/03/08	1	30.05	0	0.00	30.10	1	1,211	0.08%
2019/03/06	1	30.40	0	0.00	30.40	1	1,280	0.08%
2019/03/04	0	0.00	3	30.77	30.80	-3	1,327	-0.23%
2019/02/27	0	0.00	4	30.78	30.75	-4	1,318	-0.30%
2019/02/25	0	0.00	2	30.65	30.50	-2	1,304	-0.15%
2019/02/20	0	0.00	1	30.35	30.40	-1	1,312	-0.08%
2019/02/13	1	29.60	0	0.00	29.60	1	1,361	0.07%
2019/02/11	1	29.30	0	0.00	29.45	1	1,352	0.07%
2019/01/28	1	30.50	0	0.00	30.65	1	1,291	0.08%
2019/01/23	2	30.45	0	0.00	30.55	2	1,484	0.13%
2019/01/18	1	31.30	0	0.00	31.20	1	1,586	0.06%
2018/12/27	0	0.00	1	31.20	31.00	-1	2,677	-0.04%
2018/12/25	1	30.75	0	0.00	30.90	1	2,784	0.04%
2018/12/24	0	0.00	6	31.30	31.20	-6	2,819	-0.21%
2018/12/18	2	32.60	0	0.00	32.40	2	2,876	0.07%
2018/12/17	0	0.00	2	32.65	32.80	-2	2,886	-0.07%
2018/12/14	0	0.00	2	32.25	32.55	-2	2,873	-0.07%
2018/12/13	0	0.00	7	32.41	32.50	-7	2,869	-0.24%
2018/12/11	2	32.20	1	32.20	32.30	1	2,860	0.03%
2018/12/10	2	31.73	0	0.00	31.50	2	2,857	0.07%
2018/12/04	9	32.83	0	0.00	31.95	9	2,855	0.32%
2018/11/30	2	31.60	3	32.00	32.00	-1	2,785	-0.04%
2018/11/29	1	31.25	4	31.24	31.25	-3	2,754	-0.11%
2018/11/28	3	31.07	1	31.20	31.20	2	2,746	0.07%
2018/11/27	0	0.00	1	30.30	30.55	-1	2,727	-0.04%
2018/11/26	1	30.15	0	0.00	30.05	1	2,729	0.04%
2018/11/20	1	30.25	0	0.00	30.15	1	2,728	0.04%
2018/11/19	1	30.40	1	30.55	30.25	0	2,741	0.00%
2018/11/15	2	29.80	0	0.00	29.70	2	2,769	0.07%
2018/11/13	0	0.00	1	29.95	29.90	-1	2,707	-0.04%
2018/11/12	0	0.00	5	29.69	29.50	-5	2,696	-0.19%
2018/11/09	2	29.83	3	30.07	29.95	-1	2,719	-0.04%
2018/11/08	2	31.05	2	30.50	30.50	0	2,760	0.00%
2018/11/05	1	31.10	1	31.10	31.25	0	2,775	0.00%
2018/11/02	2	31.00	1	31.25	31.25	1	2,787	0.04%
2018/11/01	10	31.50	0	0.00	31.10	10	2,746	0.36%
2018/10/31	0	0.00	1	32.30	32.30	-1	2,700	-0.04%
2018/10/30	3	31.53	7	31.96	32.05	-4	2,763	-0.14%
2018/10/29	8	31.81	4	31.63	31.70	4	2,740	0.15%
2018/10/26	6	33.27	3	33.20	33.00	3	2,717	0.11%
2018/10/25	0	0.00	4	33.30	33.50	-4	2,714	-0.15%
2018/10/24	4	34.41	4	34.70	34.30	0	2,694	0.00%
2018/10/22	3	35.67	3	35.47	35.50	0	2,672	0.00%
2018/10/19	1	36.10	0	0.00	36.20	1	2,646	0.04%
2018/10/18	1	35.95	0	0.00	36.15	1	2,619	0.04%
2018/10/17	4	36.50	0	0.00	36.05	4	2,597	0.15%
2018/10/16	6	38.19	11	37.86	36.90	-5	2,524	-0.20%
2018/10/15	29	37.92	6	38.02	38.25	23	2,375	0.97%
2018/10/12	3	36.37	14	36.51	37.30	-11	2,132	-0.52%
2018/10/11	13	36.65	3	36.38	36.10	10	2,034	0.49%
2018/10/09	4	36.80	4	36.68	36.90	0	1,900	0.00%
2018/10/08	13	35.75	13	35.88	35.40	0	1,801	0.00%
2018/10/05	3	35.20	0	0.00	35.15	3	1,773	0.17%
2018/10/04	3	35.72	2	35.95	35.95	1	1,759	0.06%
2018/10/03	1	36.25	6	36.06	36.20	-5	1,714	-0.29%
2018/10/02	5	35.60	6	35.83	35.70	-1	1,690	-0.06%
2018/10/01	16	35.45	16	35.50	35.35	0	1,696	0.00%
2018/09/27	0	0.00	1	34.95	34.95	-1	1,708	-0.06%
2018/09/21	0	0.00	3	34.15	34.05	-3	1,663	-0.18%
2018/09/20	6	33.65	0	0.00	33.45	6	1,658	0.36%
2018/09/11	0	0.00	2	34.60	33.65	-2	1,641	-0.12%
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%
2018/08/31	0	0.00	0.2	34.30	34.15	-0.2	1,554	-0.01%
2018/08/29	1.1	34.00	0	0.00	34.10	1.1	1,546	0.07%
2018/08/24	3	34.55	0	0.00	34.70	3	1,527	0.20%
2018/08/23	0	0.00	3	36.03	35.65	-3	1,512	-0.20%
2018/08/22	0	35.05	10	35.30	35.15	-10	1,455	-0.68%
2018/08/21	0	0.00	1	35.10	35.05	-1	1,446	-0.07%
2018/08/17	5	34.46	0	0.00	34.55	5	1,433	0.35%
2018/08/16	1	35.10	2	35.35	35.05	-1	1,415	-0.07%
2018/08/15	0.1	34.90	1	35.05	34.90	-0.9	1,377	-0.07%
2018/08/14	2	33.60	2	34.03	34.20	0	1,315	0.00%
2018/08/13	1	32.65	0	0.00	32.60	1	1,294	0.08%
2018/08/10	1	34.15	0	0.00	33.70	1	1,270	0.08%
2018/08/09	1	34.05	0	0.00	34.15	1	1,287	0.08%
2018/08/08	1	34.00	0	0.00	34.85	1	1,284	0.08%
2018/08/07	4	34.80	1	34.85	34.35	3	1,258	0.24%
2018/08/06	3	34.65	6	34.48	34.60	-3	1,196	-0.25%
2018/08/02	0	0.00	5	32.80	33.00	-5	1,106	-0.45%
2018/08/01	31	32.10	33	32.14	32.60	-2	1,074	-0.19%
2018/07/30	1	31.55	0	0.00	31.50	1	1,036	0.10%
2018/07/27	2	32.60	0	0.00	32.20	2	994	0.20%
2018/07/25	0	0.00	2	31.80	31.40	-2	952	-0.21%
2018/07/17	0	0.00	1	30.35	30.50	-1	1,039	-0.10%
2018/07/13	2	29.85	0	0.00	29.90	2	1,052	0.19%
2018/07/09	1	29.85	0	0.00	29.70	1	1,039	0.10%
2018/07/06	3	29.80	1	30.00	30.00	2	989	0.20%
2018/07/05	1	30.60	0	0.00	30.70	1	953	0.10%
2018/07/02	3	32.20	0	0.00	32.15	3	965	0.31%
2018/06/13	8	33.80	0	0.00	33.75	8	1,083	0.74%
2018/06/08	10	33.95	0	0.00	33.95	10	1,155	0.87%
2018/06/07	2	34.05	0	0.00	33.95	2	1,160	0.17%
2018/06/04	0	0.00	11	33.74	33.80	-11	1,236	-0.89%
2018/05/17	1	33.40	1	33.60	33.50	0	1,523	0.00%
2018/05/16	1	34.20	0	0.00	34.20	1	1,508	0.07%
2018/05/15	1	34.90	0	0.00	34.85	1	1,526	0.07%
2018/05/10	0	0.00	10	35.85	35.60	-10	1,649	-0.61%
2018/05/08	1	35.00	0	0.00	35.15	1	1,791	0.06%
2018/05/02	10	35.45	0	0.00	35.45	10	1,836	0.54%
2018/04/30	0	0.00	12	35.96	36.40	-12	1,834	-0.65%
2018/04/26	7	35.55	38	35.32	35.60	-31	1,829	-1.69%
2018/04/25	38	35.13	0	0.00	35.15	38	1,814	2.09%
2018/04/24	0	0.00	4	35.25	35.30	-4	1,810	-0.22%
2018/04/18	10	33.90	2	33.75	34.00	8	1,869	0.43%
2018/04/17	1	33.95	0	0.00	33.95	1	1,968	0.05%
2018/04/16	2	34.50	0	0.00	34.35	2	2,096	0.10%
2018/04/13	0	0.00	2	34.75	34.80	-2	2,126	-0.09%
2018/04/11	0	0.00	4	34.55	34.85	-4	2,187	-0.18%
2018/04/09	2	34.15	0	0.00	34.10	2	2,237	0.09%
2018/03/30	4	35.00	0	0.00	35.15	4	2,289	0.17%
2018/03/28	2	34.80	0	0.00	34.50	2	2,323	0.09%
2018/03/23	6	34.91	0	0.00	34.95	6	2,304	0.26%
2018/03/19	1	36.55	0	0.00	36.65	1	2,352	0.04%
2018/03/13	0	0.00	3	36.50	36.40	-3	2,347	-0.13%
2018/03/12	0	0.00	0.5	36.25	36.40	-0.5	2,414	-0.02%
2018/03/09	3	36.00	0	0.00	36.20	3	2,461	0.12%
2018/03/08	1	36.65	0	0.00	36.40	1	2,599	0.04%
2018/03/01	0	0.00	1	37.50	37.60	-1	2,768	-0.04%
2018/02/27	1	37.40	0	0.00	37.30	1	2,758	0.04%
2018/02/26	0	0.00	1	37.75	37.70	-1	2,747	-0.04%
2018/02/23	0	0.00	4	38.04	37.50	-4	2,721	-0.15%
2018/02/09	1	33.10	0	0.00	34.50	1	2,595	0.04%
2018/02/07	2	34.75	0	0.00	34.60	2	2,574	0.08%
2018/02/06	1	34.00	6	34.58	34.65	-5	2,558	-0.20%
2018/02/01	6	39.03	11	39.14	38.50	-5	2,464	-0.20%
2018/01/29	2	37.95	0	0.00	37.75	2	2,303	0.09%
2018/01/23	0	0.00	1	37.15	37.20	-1	2,273	-0.04%
2018/01/22	1	36.85	0	0.00	36.85	1	2,288	0.04%
2018/01/19	0	0.00	2	37.68	37.75	-2	2,289	-0.09%
2018/01/16	11	37.91	0	0.00	38.15	11	2,372	0.46%
2018/01/15	1	38.40	2	38.48	38.50	-1	2,338	-0.04%
2018/01/12	3	38.72	0	0.00	38.90	3	2,387	0.13%
2018/01/11	60	38.88	69	38.96	39.25	-9	2,347	-0.38%
2018/01/10	5	38.95	8	39.08	38.50	-3	2,240	-0.13%
2018/01/09	0	0.00	1	37.95	38.00	-1	2,120	-0.05%
2018/01/05	0	0.00	2.4	37.66	37.80	-2.4	2,108	-0.11%
2018/01/04	4	36.93	0	0.00	37.15	4	2,071	0.19%
2018/01/03	1	37.00	0	0.00	37.00	1	2,069	0.05%