裕民 (2606)-元大-新莊券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
55.8
漲跌
▲0.3
漲幅
+0.54%
成交量
7,725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－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	12	56.54	10	56.26	55.80	2	6,749	0.03%
2024/04/26	2	55.60	1	54.60	55.50	1	6,702	0.01%
2024/04/25	2	54.10	0	0.00	54.00	2	6,710	0.03%
2024/04/24	7	53.83	5	53.86	54.00	2	6,739	0.03%
2024/04/23	7	54.71	15	54.78	54.60	-8	6,706	-0.12%
2024/04/22	69	56.02	23	56.35	54.80	46	6,731	0.68%
2024/04/19	9	55.13	21	56.21	55.30	-12	6,561	-0.18%
2024/04/18	4.2	53.69	1	54.40	53.70	3.2	6,348	0.05%
2024/04/17	7	54.33	0	0.00	53.70	7	6,380	0.11%
2024/04/16	8	54.83	10	54.86	54.60	-2	6,422	-0.03%
2024/04/15	2	56.15	17	56.75	56.40	-15	6,546	-0.23%
2024/04/12	2	55.35	13	55.99	55.90	-11	6,550	-0.17%
2024/04/11	15	54.87	1	55.20	54.60	14	6,718	0.21%
2024/04/10	5	54.28	0	0.00	54.20	5	7,046	0.07%
2024/04/09	3	54.30	16	54.74	54.40	-13	7,181	-0.18%
2024/04/08	11	52.84	1	52.70	52.70	10	7,259	0.14%
2024/04/03	2	52.40	1	52.80	52.50	1	7,290	0.01%
2024/04/02	2	52.95	0	0.00	52.90	2	7,370	0.03%
2024/04/01	4	53.40	0	0.00	53.50	4	7,526	0.05%
2024/03/29	3	52.90	0	0.00	53.00	3	7,746	0.04%
2024/03/28	1.1	53.80	2	53.90	53.80	-1	8,018	-0.01%
2024/03/27	2	53.60	2	53.30	53.90	0	8,268	0.00%
2024/03/26	5	53.24	0	0.00	53.10	5	8,697	0.06%
2024/03/25	1	54.40	0	0.00	54.30	1	8,908	0.01%
2024/03/21	4	54.38	0	0.00	54.20	4	9,782	0.04%
2024/03/20	11	55.09	1	55.20	55.00	10	9,962	0.10%
2024/03/19	3	55.77	13	55.62	56.00	-10	10,054	-0.10%
2024/03/18	0.2	52.60	1	52.80	53.90	-0.8	10,106	-0.01%
2024/03/15	7	52.90	2	52.60	52.50	5	10,195	0.05%
2024/03/14	5	53.72	4	54.43	53.80	1	10,348	0.01%
2024/03/13	5	54.48	0	0.00	54.20	5	10,633	0.05%
2024/03/12	8	55.60	3	55.20	55.50	5	10,958	0.05%
2024/03/11	0	0.00	37	55.78	56.40	-37	11,508	-0.32%
2024/03/08	1	54.20	1	54.30	54.30	0	13,559	0.00%
2024/03/07	4	53.58	0	0.00	53.40	4	14,347	0.03%
2024/03/06	3	54.43	0	0.00	54.40	3	15,023	0.02%
2024/03/05	2	55.40	1	55.10	55.00	1	15,174	0.01%
2024/03/04	0	0.00	28.6	55.23	55.70	-28.6	15,190	-0.19%
2024/03/01	15	54.65	9	54.50	54.60	6	15,774	0.04%
2024/02/29	4	55.40	25	55.48	55.60	-21	15,998	-0.13%
2024/02/27	12	53.56	2	53.65	53.60	10	15,795	0.06%
2024/02/26	1	53.80	15	54.63	54.80	-14	15,766	-0.09%
2024/02/23	1	53.60	36	53.82	53.60	-35	15,632	-0.22%
2024/02/22	8	52.94	48	53.33	52.70	-40	15,529	-0.26%
2024/02/21	26	53.68	33	54.16	53.30	-7	15,338	-0.05%
2024/02/20	1.3	52.80	34	52.65	53.40	-32.8	15,142	-0.22%
2024/02/19	4.3	49.98	18	50.03	50.20	-13.8	14,915	-0.09%
2024/02/16	5	48.87	0	0.00	49.10	5	14,891	0.03%
2024/02/15	3.3	48.72	16	48.75	49.25	-12.8	14,956	-0.09%
2024/02/05	10	47.06	9	47.12	47.10	1	14,909	0.01%
2024/02/02	6	47.81	5	48.15	47.90	1	14,928	0.01%
2024/02/01	11	48.60	8	48.50	48.60	3	14,934	0.02%
2024/01/31	8.3	47.90	2	47.83	47.80	6.3	14,950	0.04%
2024/01/30	9	48.62	2	48.50	48.50	7	14,941	0.05%
2024/01/29	2	48.75	17	49.07	49.30	-15	14,969	-0.10%
2024/01/25	1	48.25	21	48.36	48.60	-20	15,132	-0.13%
2024/01/24	4	48.56	4	49.05	48.45	0	15,121	0.00%
2024/01/23	4	48.74	3	49.03	48.65	1	15,088	0.01%
2024/01/22	5	48.31	1	48.80	48.40	4	15,122	0.03%
2024/01/19	6	48.42	4	48.55	48.30	2	15,095	0.01%
2024/01/18	11.3	48.42	8.3	48.59	48.65	3	15,094	0.02%
2024/01/17	5.3	48.18	6	48.23	47.80	-0.7	15,068	0.00%
2024/01/16	15.2	48.93	11	48.54	48.45	4.2	15,033	0.03%
2024/01/15	14	50.12	1	50.20	50.00	13	15,039	0.09%
2024/01/12	3	50.00	6	50.27	50.00	-3	15,155	-0.02%
2024/01/11	19	50.06	13	49.95	49.70	6	15,349	0.04%
2024/01/10	9.2	50.52	3	50.60	50.30	6.2	15,379	0.04%
2024/01/09	34	51.89	113	51.47	51.70	-79	15,301	-0.52%	大賣/
2024/01/08	18	53.73	5	54.38	53.70	13	15,130	0.09%
2024/01/05	13	53.96	132.5	53.89	54.90	-119.5	15,025	-0.80%	大賣/鉅額交易
2024/01/04	169.3	54.51	35	54.17	54.40	134.3	14,758	0.91%	大買/鉅額交易
2024/01/03	28	52.71	12	53.01	52.80	16	14,465	0.11%
2024/01/02	32	53.65	31	53.32	52.60	1	14,470	0.01%
2023/12/29	2	52.10	4	52.18	52.10	-2	14,338	-0.01%
2023/12/28	5	51.84	5	52.28	51.80	0	14,388	0.00%
2023/12/27	8.2	53.02	1	53.90	52.80	7.2	14,386	0.05%
2023/12/26	52.2	52.47	31	52.12	52.60	21.2	14,313	0.15%
2023/12/25	45.3	51.13	253	51.11	50.40	-207.7	14,156	-1.47%	大賣/鉅額交易
2023/12/22	13	53.85	20	54.07	53.70	-7	14,014	-0.05%
2023/12/21	143	53.22	17	53.35	53.60	126	13,779	0.91%	大買/鉅額交易
2023/12/20	60	52.35	3	52.27	52.10	57	13,365	0.43%
2023/12/19	17	52.19	7	51.70	51.60	10	13,198	0.08%
2023/12/18	14	52.28	120	52.98	53.00	-106	13,098	-0.81%	大賣/鉅額交易
2023/12/15	44	52.00	11	52.11	51.60	33	12,775	0.26%
2023/12/14	17	51.88	0	0.00	51.70	17	12,793	0.13%
2023/12/13	58.3	53.51	22	53.64	52.70	36.3	12,866	0.28%
2023/12/12	1	52.60	0	0.00	52.60	1	13,404	0.01%
2023/12/11	59.1	52.64	30.1	52.40	52.50	29	13,526	0.21%
2023/12/08	44	53.05	36	53.44	53.20	8	13,354	0.06%
2023/12/07	83.2	53.30	22	53.42	53.10	61.2	13,060	0.47%
2023/12/06	71	54.82	10	54.68	54.70	61	12,717	0.48%
2023/12/05	222.3	58.67	325.6	58.38	57.00	-103.3	12,129	-0.85%	大買/大賣/鉅額交易
2023/12/04	37	55.12	98.4	55.86	56.90	-61.4	9,925	-0.62%
2023/12/01	79.5	51.09	153.4	50.95	51.80	-74	9,065	-0.82%	大賣/
2023/11/30	45	49.03	64	49.04	48.35	-19	8,376	-0.23%
2023/11/29	31	48.02	42.5	48.16	47.90	-11.5	8,206	-0.14%
2023/11/28	98.5	49.56	100.1	49.56	48.55	-1.5	8,083	-0.02%
2023/11/27	100	47.96	76	48.37	47.80	24	7,400	0.32%
2023/11/24	101	45.80	14	45.79	45.90	87	7,117	1.22%	大買/
2023/11/23	2	44.73	0	0.00	44.85	2	7,084	0.03%
2023/11/22	6	44.76	0	0.00	45.20	6	7,048	0.09%
2023/11/21	3	45.05	0	0.00	45.00	3	7,089	0.04%
2023/11/20	2	45.18	0	0.00	45.00	2	7,150	0.03%
2023/11/17	16	45.67	14	45.57	45.70	2	7,258	0.03%
2023/11/15	8	44.46	2	44.53	44.70	6	7,968	0.08%
2023/11/14	30	44.58	0	0.00	44.30	30	8,634	0.35%
2023/11/13	20	45.26	0	0.00	44.85	20	8,659	0.23%
2023/11/10	11	45.41	1	46.95	45.00	10	8,629	0.12%
2023/11/09	4.4	46.47	0	0.00	46.20	4.4	8,576	0.05%
2023/11/08	0	0.00	1	47.35	47.30	-1	8,651	-0.01%
2023/11/07	0	0.00	11.1	47.23	47.20	-11.1	8,679	-0.13%
2023/11/06	1	46.80	2	47.40	47.50	-1	8,756	-0.01%
2023/11/03	0	0.00	7	47.04	47.20	-7	8,722	-0.08%
2023/11/02	1.1	44.93	17	45.30	45.95	-16	8,607	-0.19%
2023/11/01	1	44.10	0	0.00	44.05	1	8,576	0.01%
2023/10/31	1	43.95	21	43.98	44.30	-20	8,586	-0.23%
2023/10/30	23	43.38	3	44.28	44.60	20	8,603	0.23%
2023/10/27	6	43.88	6	43.80	44.15	0	8,584	0.00%
2023/10/26	13	43.86	6	43.91	43.60	7	8,624	0.08%
2023/10/25	10	44.93	2	44.85	44.75	8	8,709	0.09%
2023/10/24	4	44.74	20	44.65	45.10	-16	8,780	-0.18%
2023/10/23	22	45.69	2	45.20	45.20	20	8,736	0.23%
2023/10/20	16	47.01	6	46.69	46.90	10	8,654	0.12%
2023/10/19	3	48.33	22	48.42	48.70	-19	8,620	-0.22%
2023/10/18	3	46.72	6	47.18	46.20	-3	8,414	-0.04%
2023/10/17	1	45.95	2	46.40	46.20	-1	8,324	-0.01%
2023/10/16	1	45.75	4	46.43	46.10	-3	8,348	-0.04%
2023/10/13	4	46.46	1	46.35	46.15	3	8,373	0.04%
2023/10/12	10	46.03	6	46.36	46.75	4	8,350	0.05%
2023/10/11	9	46.77	5	47.11	46.35	4	8,339	0.05%
2023/10/06	5	46.80	35	46.84	47.35	-30	8,251	-0.36%
2023/10/05	17.1	45.65	3	45.62	45.45	14.1	8,169	0.17%
2023/10/04	10	45.41	2	45.40	45.40	8	8,133	0.10%
2023/10/03	23	46.48	0	0.00	45.80	23	8,093	0.28%
2023/10/02	9	46.86	3.1	46.88	46.80	5.9	8,043	0.07%
2023/09/28	12	48.25	1	49.05	47.85	11	8,094	0.14%
2023/09/27	4.1	48.57	7.1	48.83	48.30	-3.1	8,137	-0.04%
2023/09/26	5	47.88	14	48.16	47.80	-9	8,036	-0.11%
2023/09/25	4	48.31	4	48.50	48.40	0	8,079	0.00%
2023/09/22	20	48.52	0	0.00	48.30	20	8,089	0.25%
2023/09/21	10	49.41	85	49.27	49.45	-75	8,031	-0.93%
2023/09/20	18	49.96	6.3	50.24	49.75	11.7	7,883	0.15%
2023/09/19	46	50.80	48	50.56	50.20	-2	7,605	-0.03%
2023/09/18	31	50.40	31.3	50.18	50.70	-0.3	7,397	0.00%
2023/09/15	56.4	50.16	98.8	50.08	50.00	-42.4	7,169	-0.59%
2023/09/14	7	46.16	22	46.51	46.90	-15	6,451	-0.23%
2023/09/13	6	44.11	1	44.55	44.65	5	6,258	0.08%
2023/09/12	18	44.72	0	0.00	44.65	18	6,246	0.29%
2023/09/11	10	44.88	3.8	44.85	44.70	6.2	6,246	0.10%
2023/09/08	16.2	46.00	16	46.21	45.75	0.2	6,222	0.00%
2023/09/07	9.1	45.27	0	0.00	45.05	9.1	6,162	0.15%
2023/09/06	20	45.86	12.1	45.78	45.65	7.9	6,172	0.13%
2023/09/05	17	46.97	10	46.84	46.45	7	6,160	0.11%
2023/09/04	2.1	44.81	12	46.57	46.65	-9.9	6,133	-0.16%
2023/09/01	7	44.91	3	44.98	44.90	4	6,076	0.07%
2023/08/31	7	45.44	2	45.45	45.45	5	6,100	0.08%
2023/08/30	10	45.75	13	46.08	46.00	-3	6,102	-0.05%
2023/08/29	5.3	45.41	6	45.53	45.50	-0.7	6,101	-0.01%
2023/08/28	4	44.68	1	45.00	44.80	3	6,111	0.05%
2023/08/25	6.1	45.35	4.1	45.81	45.10	2	6,142	0.03%
2023/08/24	7.1	45.69	7	45.78	45.75	0.1	6,107	0.00%
2023/08/23	10.1	47.00	13	46.57	46.65	-2.9	6,043	-0.05%
2023/08/22	18	46.14	20	47.24	47.40	-2	6,039	-0.03%
2023/08/21	99	46.68	55	46.46	46.30	44	5,782	0.76%
2023/08/18	105.2	47.77	78.3	48.59	49.05	26.8	5,297	0.51%	大買/
2023/08/17	0	0.00	6.4	43.49	44.60	-6.4	4,597	-0.14%
2023/08/15	2	42.60	0	0.00	42.60	2	4,471	0.04%
2023/08/14	7.1	41.93	2	42.00	42.00	5.1	4,461	0.11%
2023/08/11	0	0.00	4	44.18	44.30	-4	4,362	-0.09%
2023/08/10	5	43.80	10.3	43.76	43.75	-5.3	4,310	-0.12%
2023/08/09	2	43.40	0	0.00	42.80	2	4,249	0.05%
2023/08/08	0	0.00	1	43.60	43.55	-1	4,268	-0.02%
2023/08/07	3	42.87	1	43.30	43.15	2	4,308	0.05%
2023/08/02	0	0.00	45	43.36	43.50	-45	4,360	-1.03%
2023/08/01	5	43.30	5	43.40	43.45	0	4,340	0.00%
2023/07/31	46	43.03	0	0.00	42.50	46	4,403	1.04%
2023/07/28	5	45.06	12.5	44.71	44.05	-7.5	4,374	-0.17%
2023/07/27	2	42.90	3	42.93	43.20	-1	4,271	-0.02%
2023/07/26	1	41.15	0	0.00	41.25	1	4,253	0.02%
2023/07/25	1.3	41.16	30	41.10	41.25	-28.7	4,314	-0.67%
2023/07/24	5.3	41.26	20	40.80	40.85	-14.7	4,345	-0.34%
2023/07/21	2	42.98	1	43.05	42.80	1	4,336	0.02%
2023/07/20	2	43.15	0	0.00	43.50	2	4,351	0.05%
2023/07/18	1	43.15	0	0.00	43.00	1	4,369	0.02%
2023/07/17	0.4	43.28	1.3	43.21	43.40	-0.9	4,338	-0.02%
2023/07/14	3	43.60	2	44.25	43.80	1	4,340	0.02%
2023/07/13	5.5	43.00	0.5	42.80	42.70	5	4,333	0.12%
2023/07/12	2	42.28	3	42.80	42.95	-1	4,357	-0.02%
2023/07/11	2.2	43.47	0	0.00	43.45	2.2	4,331	0.05%
2023/07/10	6	44.07	10.5	43.80	43.50	-4.5	4,397	-0.10%
2023/07/07	11	45.35	32	45.19	45.00	-21	4,376	-0.48%
2023/07/06	24	46.06	1	46.30	45.30	23	4,363	0.53%
2023/07/05	8	49.63	13	49.63	49.75	-5	4,279	-0.12%
2023/07/04	32	49.36	5	49.35	49.30	27	4,326	0.62%
2023/07/03	18	48.56	5	48.60	48.50	13	4,524	0.29%
2023/06/30	3	47.52	3	47.73	47.30	0	4,536	0.00%
2023/06/29	6	47.06	0	0.00	47.20	6	4,500	0.13%
2023/06/28	7	47.49	2	47.40	47.35	5	4,520	0.11%
2023/06/27	4	48.34	2	48.30	48.20	2	4,492	0.04%
2023/06/26	2	48.43	1	48.75	48.45	1	4,580	0.02%
2023/06/21	6	48.18	1	48.15	48.10	5	4,574	0.11%
2023/06/20	5	48.54	0	0.00	48.50	5	4,683	0.11%
2023/06/19	3	48.93	1	48.90	48.60	2	4,688	0.04%
2023/06/16	3	49.65	2	49.65	49.45	1	4,670	0.02%
2023/06/14	5	49.96	5	49.69	49.70	0	4,760	0.00%
2023/06/13	5	48.82	0	0.00	48.85	5	4,833	0.10%
2023/06/12	2	49.15	0	0.00	49.05	2	5,046	0.04%
2023/06/09	0	0.00	1	49.10	49.30	-1	5,098	-0.02%
2023/06/08	1	50.30	2	50.25	49.60	-1	5,238	-0.02%
2023/06/07	3	49.62	3	49.85	49.30	0	5,326	0.00%
2023/06/06	1	49.45	8	49.49	49.45	-7	5,344	-0.13%
2023/06/05	1	48.80	0	0.00	48.70	1	5,525	0.02%
2023/06/02	4	48.08	3	48.27	48.20	1	5,679	0.02%
2023/06/01	6	47.81	22	47.63	47.95	-16	5,797	-0.28%
2023/05/31	15	48.44	4	48.50	48.40	11	5,966	0.18%
2023/05/30	9	49.36	27	49.46	49.05	-18	6,381	-0.28%
2023/05/29	15	49.90	1	50.00	49.75	14	6,771	0.21%
2023/05/26	17.2	49.31	354	49.41	49.05	-336.9	7,480	-4.50%	大賣/鉅額交易
2023/05/25	8	51.09	2	50.80	50.80	6	7,598	0.08%
2023/05/24	7	52.20	16	51.89	52.20	-9	7,601	-0.12%
2023/05/23	2	53.50	0	0.00	53.00	2	7,571	0.03%
2023/05/22	0	0.00	60	53.73	53.70	-60	7,579	-0.79%
2023/05/19	2	53.60	4	53.50	53.50	-2	7,625	-0.03%
2023/05/18	0	0.00	153	53.37	53.40	-153	7,637	-2.00%	大賣/鉅額交易
2023/05/15	3	53.20	2	53.70	53.00	1	7,677	0.01%
2023/05/12	2	53.80	4	54.15	54.30	-2	7,672	-0.03%
2023/05/11	2	55.30	3	55.30	55.10	-1	7,674	-0.01%
2023/05/10	1	54.70	13	54.22	55.10	-12	7,665	-0.16%
2023/05/09	2	52.85	0	0.00	52.50	2	7,599	0.03%
2023/05/08	0	0.00	3	51.70	52.60	-3	7,622	-0.04%
2023/05/05	14	51.89	8	52.29	51.90	6	7,623	0.08%
2023/05/04	3	53.50	2	53.05	53.30	1	7,607	0.01%
2023/05/03	3.3	52.87	3	53.70	53.30	0.3	7,646	0.00%
2023/05/02	2	53.50	101	54.15	54.00	-99	7,645	-1.29%	大賣/
2023/04/28	10	53.45	5	53.70	54.40	5	7,622	0.07%
2023/04/27	52	51.89	0	0.00	51.90	52	7,602	0.68%
2023/04/26	7	51.81	3	52.20	51.90	4	7,601	0.05%
2023/04/25	6	54.63	1	53.80	53.70	5	7,582	0.07%
2023/04/24	77.2	55.30	2	55.10	55.10	75.2	7,623	0.99%
2023/04/21	1	55.30	0	0.00	54.70	1	7,611	0.01%
2023/04/20	0	0.00	76	56.63	55.90	-76	7,580	-1.00%
2023/04/19	3	56.37	2.5	56.66	56.10	0.5	7,634	0.01%
2023/04/18	11	57.35	20	58.15	56.70	-9	7,626	-0.12%
2023/04/17	41	58.39	165	58.27	58.50	-124	7,628	-1.63%	大賣/鉅額交易
2023/04/13	3	56.00	44	57.31	57.10	-41	7,729	-0.53%
2023/04/12	0	0.00	1	56.90	56.80	-1	7,661	-0.01%
2023/04/11	6	57.50	1	57.40	57.00	5	7,674	0.07%
2023/04/10	1	58.20	2	57.20	57.00	-1	7,711	-0.01%
2023/04/07	54	56.44	11	57.45	57.60	43	7,673	0.56%
2023/04/06	65	56.85	13	57.85	55.80	52	7,597	0.68%
2023/03/31	0	0.00	24	56.00	55.80	-24	7,472	-0.32%
2023/03/30	72	54.10	5	54.10	54.50	67	7,899	0.85%
2023/03/29	2	53.30	176	54.28	53.80	-174	8,193	-2.12%	大賣/鉅額交易
2023/03/24	100	54.50	0	0.00	54.10	100	9,209	1.09%
2023/03/23	84.1	54.25	36	53.65	53.80	48.1	9,429	0.51%
2023/03/22	110.1	56.35	1	56.40	56.20	109.1	9,505	1.15%	大買/鉅額交易
2023/03/21	67	55.97	1	56.80	56.80	66	9,597	0.69%
2023/03/20	8	55.73	2	55.80	55.80	6	9,645	0.06%
2023/03/17	114	56.25	0	0.00	56.20	114	9,697	1.18%	大買/鉅額交易
2023/03/16	2	57.65	2	58.80	57.10	0	9,642	0.00%
2023/03/15	131	58.64	6	58.03	58.00	125	9,624	1.30%	大買/鉅額交易
2023/03/14	32	56.06	30	56.97	57.10	2	9,519	0.02%
2023/03/13	213.2	57.23	10	57.24	57.30	203.2	9,596	2.12%	大買/鉅額交易
2023/03/10	3.3	58.98	0	0.00	58.40	3.3	9,541	0.03%
2023/03/09	3	59.90	5	59.78	59.60	-2	9,609	-0.02%
2023/03/08	17.1	59.56	0	0.00	59.50	17.1	9,632	0.18%
2023/03/07	0	0.00	40	61.20	61.60	-40	9,517	-0.42%
2023/03/06	13	59.52	12	60.10	60.90	1	9,491	0.01%
2023/03/03	53	60.35	45.1	60.47	60.40	8	9,645	0.08%
2023/03/02	39	60.56	30	60.41	60.30	9	9,587	0.09%
2023/03/01	59.1	59.38	67.2	59.65	57.40	-8.1	9,184	-0.09%
2023/02/24	70.3	60.62	96	61.13	61.00	-25.7	8,786	-0.29%
2023/02/23	2	54.90	183	55.25	56.60	-181	8,081	-2.24%	大賣/鉅額交易
2023/02/22	30	51.81	2	51.50	51.50	28	7,877	0.36%
2023/02/21	0	0.00	55	50.70	50.90	-55	7,899	-0.70%
2023/02/20	0	0.00	51	49.53	49.75	-51	8,173	-0.62%
2023/02/17	2	50.03	2	50.20	49.80	0	8,339	0.00%
2023/02/16	3.1	51.80	0	0.00	51.40	3.1	8,437	0.04%
2023/02/14	0	0.00	2	51.45	51.40	-2	8,584	-0.02%
2023/02/13	2.1	50.85	3	51.03	50.90	-0.9	8,617	-0.01%
2023/02/08	0	0.00	1	51.60	51.90	-1	8,841	-0.01%
2023/02/07	0.1	50.80	1	51.20	51.20	-1	8,809	-0.01%
2023/02/06	0	0.00	20	50.30	50.40	-20	8,846	-0.23%
2023/02/03	1	51.10	36	50.70	50.30	-35	8,854	-0.40%
2023/02/02	0	50.70	1	50.70	50.90	-1	8,866	-0.01%
2023/02/01	5	51.06	13	51.22	50.90	-8	8,801	-0.09%
2023/01/31	0	0.00	4	50.45	50.50	-4	8,733	-0.05%
2023/01/30	30	50.12	36	49.74	50.80	-6	8,702	-0.07%
2023/01/17	4	49.71	10	49.70	49.80	-6	8,684	-0.07%
2023/01/16	2	48.85	1	48.55	49.00	1	8,737	0.01%
2023/01/13	25	49.32	7	49.49	49.80	18	8,691	0.21%
2023/01/12	26	48.70	86	48.75	49.05	-60	8,699	-0.69%
2023/01/11	1	47.55	35	47.76	47.75	-34	8,642	-0.39%
2023/01/10	3	48.07	13	47.33	47.20	-10	8,655	-0.12%
2023/01/09	13	46.84	2.2	47.93	48.00	10.9	8,710	0.12%
2023/01/06	5	46.22	26	46.21	46.30	-21	8,728	-0.24%
2023/01/05	6	46.37	6	46.80	46.80	0	8,777	0.00%
2023/01/04	12.4	46.02	25	46.33	46.30	-12.6	8,838	-0.14%
2023/01/03	13	47.84	14	47.54	47.50	-1	8,787	-0.01%
2022/12/30	5.1	48.66	14	48.64	48.60	-9	8,789	-0.10%
2022/12/29	14.3	48.74	8	48.70	48.70	6.3	8,907	0.07%
2022/12/28	16	48.79	11	48.65	48.80	5	8,912	0.06%
2022/12/27	6	49.34	15	49.21	48.95	-9	8,924	-0.10%
2022/12/26	129	49.03	3.2	48.94	49.00	125.9	8,949	1.41%	大買/鉅額交易
2022/12/23	26	50.45	11	50.27	50.10	15	8,926	0.17%
2022/12/22	117	50.46	36	50.52	51.90	81	8,837	0.92%	大買/
2022/12/21	209	49.05	7	49.19	49.45	202	8,400	2.40%	大買/鉅額交易
2022/12/20	3	47.75	5	49.11	48.20	-2	8,143	-0.02%
2022/12/19	111.3	48.06	5	47.71	47.60	106.3	7,937	1.34%	大買/鉅額交易
2022/12/16	16	50.76	31	50.64	49.85	-15	7,667	-0.20%
2022/12/15	22	49.76	17.4	49.69	50.50	4.6	7,438	0.06%
2022/12/14	4	46.60	10	47.82	48.20	-6	7,511	-0.08%
2022/12/13	0	0.00	4	47.95	47.95	-4	7,307	-0.05%
2022/12/12	17	46.87	1	47.45	47.35	16	7,263	0.22%
2022/12/09	23.3	46.71	32	46.99	47.25	-8.7	7,285	-0.12%
2022/12/08	0.3	45.80	1	45.90	45.85	-0.7	7,536	-0.01%
2022/12/07	23.3	45.58	22	45.42	45.30	1.3	7,742	0.02%
2022/12/06	0.1	45.80	2	46.60	45.00	-2	7,662	-0.03%
2022/12/05	15.1	46.22	10	46.31	46.25	5.1	7,609	0.07%
2022/12/02	5.4	46.88	1	47.52	46.75	4.3	7,478	0.06%
2022/12/01	44.1	48.29	55	48.08	48.05	-10.9	7,426	-0.15%
2022/11/30	25	46.51	10	46.68	46.50	15	7,236	0.21%
2022/11/29	13	45.54	15	45.99	46.55	-2	7,190	-0.03%
2022/11/28	24	45.27	21	45.31	45.35	3	7,152	0.04%
2022/11/25	28	45.70	32.1	45.97	46.50	-4.1	7,025	-0.06%
2022/11/24	13	44.39	22	44.48	44.50	-9	6,835	-0.13%
2022/11/23	0	0.00	3	43.27	43.30	-3	6,689	-0.04%
2022/11/22	2	41.95	0	0.00	42.35	2	6,665	0.03%
2022/11/21	0	0.00	11	42.10	41.70	-11	6,653	-0.17%
2022/11/18	0	0.00	1	42.85	42.85	-1	6,686	-0.01%
2022/11/17	1	43.00	4	43.36	43.45	-3	6,635	-0.05%
2022/11/16	19	43.47	24	43.43	43.15	-5	6,589	-0.08%
2022/11/15	3	41.82	18	42.06	42.30	-15	6,364	-0.24%
2022/11/14	0	0.00	14	40.71	41.20	-14	6,236	-0.22%
2022/11/11	0	0.00	6	39.77	39.60	-6	6,182	-0.10%
2022/11/10	2	38.35	11	38.32	38.50	-9	6,125	-0.15%
2022/11/09	3.1	38.25	203	38.25	38.25	-199.9	6,142	-3.25%	大賣/鉅額交易
2022/11/08	5	37.85	109	38.54	38.20	-104	6,163	-1.69%	大賣/鉅額交易
2022/11/07	12	37.46	59	37.65	37.80	-47	6,117	-0.77%
2022/11/04	5	36.57	112	36.73	36.65	-107	6,074	-1.76%	大賣/鉅額交易
2022/11/03	1	35.30	0	0.00	35.30	1	5,931	0.02%
2022/11/02	1	35.40	0	0.00	35.25	1	5,945	0.02%
2022/11/01	0	0.00	1	35.45	35.25	-1	5,906	-0.02%
2022/10/31	6	35.65	2	35.50	35.20	4	5,903	0.07%
2022/10/28	1	35.90	0	36.10	35.70	1	5,926	0.02%
2022/10/27	0	35.80	5	35.76	36.35	-5	5,931	-0.08%
2022/10/25	2	36.55	50	36.48	36.10	-48	5,980	-0.80%
2022/10/24	2	36.50	5	36.83	36.50	-3	6,043	-0.05%
2022/10/20	1	34.30	0	0.00	35.40	1	6,018	0.02%
2022/10/19	1	36.00	0	0.00	35.30	1	5,981	0.02%
2022/10/18	0	0.00	2	35.65	35.40	-2	6,013	-0.03%
2022/10/17	103	35.33	0	0.00	35.35	103	6,185	1.67%	大買/鉅額交易
2022/10/14	1	35.90	3	36.43	36.15	-2	6,661	-0.03%
2022/10/13	3	35.20	2	35.80	35.45	1	6,761	0.01%
2022/10/12	20	36.41	2	36.90	36.90	18	6,911	0.26%
2022/10/11	8	38.13	2	38.95	37.75	6	6,919	0.09%
2022/10/07	19	40.08	24	39.92	39.65	-5	6,896	-0.07%
2022/10/06	12	40.00	26	40.13	40.10	-14	6,862	-0.20%
2022/10/05	3	39.20	8	39.33	39.10	-5	6,785	-0.07%
2022/10/04	5	38.20	11	38.70	38.75	-6	6,795	-0.09%
2022/09/30	2	35.43	1	35.75	36.50	1	6,774	0.01%
2022/09/29	21	36.79	14	36.83	36.80	7	6,750	0.10%
2022/09/28	15	37.28	28	37.12	36.65	-13	6,741	-0.19%
2022/09/27	11	38.87	7	39.09	39.10	4	6,714	0.06%
2022/09/26	108	38.96	3	40.22	38.45	105	6,742	1.56%	大買/鉅額交易
2022/09/23	6	41.08	14	41.21	41.10	-8	6,693	-0.12%
2022/09/22	43	40.76	42	40.96	40.45	1	6,612	0.02%
2022/09/21	60	40.95	76	41.29	41.10	-16	6,460	-0.25%
2022/09/20	6	39.35	3	39.45	39.25	3	6,180	0.05%
2022/09/19	47	39.06	45	39.22	39.00	2	6,355	0.03%
2022/09/16	5	40.90	10	40.99	41.05	-5	6,414	-0.08%
2022/09/15	49	41.07	27	40.95	40.55	22	6,587	0.33%
2022/09/14	38	38.09	51	39.05	39.85	-13	6,586	-0.20%
2022/09/13	5	38.10	7	38.21	38.00	-2	6,587	-0.03%
2022/09/12	1	37.95	14	38.02	37.90	-13	6,890	-0.19%
2022/09/08	7	36.80	8	36.75	37.00	-1	7,074	-0.01%
2022/09/07	5	36.06	8	36.53	37.20	-3	7,174	-0.04%
2022/09/06	14	37.06	5	37.26	36.85	9	7,214	0.12%
2022/09/05	6	37.18	8	37.11	36.70	-2	7,274	-0.03%
2022/09/02	8	37.30	8	37.12	37.00	0	7,312	0.00%
2022/09/01	2	37.48	102	37.55	37.55	-100	7,339	-1.36%	大賣/
2022/08/31	3	37.53	21	37.98	38.15	-18	7,394	-0.24%
2022/08/30	4	38.30	5	38.41	38.50	-1	7,327	-0.01%
2022/08/29	4	38.31	1	38.55	38.40	3	7,400	0.04%
2022/08/26	6	40.11	100	39.98	40.20	-94	7,488	-1.26%
2022/08/25	18	40.19	11	39.95	39.95	7	7,530	0.09%
2022/08/24	2	40.55	2	40.58	40.25	0	7,609	0.00%
2022/08/23	17	40.41	12	40.10	40.10	5	7,950	0.06%
2022/08/22	8	40.54	23	40.33	40.55	-15	8,132	-0.18%
2022/08/19	9	42.06	26	42.16	41.95	-17	8,296	-0.20%
2022/08/18	14	42.84	5	42.95	42.85	9	8,556	0.11%
2022/08/17	15	42.50	3	42.57	42.40	12	8,576	0.14%
2022/08/16	14	41.51	10	41.55	41.50	4	8,654	0.05%
2022/08/15	124	41.90	4	42.04	42.30	120	8,896	1.35%	大買/鉅額交易
2022/08/12	2	42.03	4	42.26	42.35	-2	9,009	-0.02%
2022/08/11	0	0.00	5	42.01	42.05	-5	9,168	-0.05%
2022/08/10	69	41.59	7	41.61	41.50	62	9,250	0.67%
2022/08/09	0	0.00	20	41.30	41.30	-20	9,411	-0.21%
2022/08/08	6	40.87	4	41.43	40.90	2	9,665	0.02%
2022/08/05	12	40.89	265	40.83	41.10	-253	9,791	-2.58%	大賣/鉅額交易
2022/08/04	9	40.08	9	40.11	40.45	0	10,049	0.00%
2022/08/03	1	41.00	2	41.30	40.85	-1	10,233	-0.01%
2022/08/02	8	41.11	6	41.34	41.30	2	10,482	0.02%
2022/08/01	10	41.69	17	42.18	42.60	-7	10,768	-0.07%
2022/07/29	29	42.40	22	41.98	41.90	7	11,141	0.06%
2022/07/28	0	0.00	1	42.55	42.45	-1	11,248	-0.01%
2022/07/27	4	42.36	8	42.47	42.70	-4	11,486	-0.03%
2022/07/26	1	41.40	11	41.86	42.15	-10	11,592	-0.09%
2022/07/25	2	42.00	7	41.89	42.10	-5	11,855	-0.04%
2022/07/22	147	42.59	33	42.95	42.85	114	12,103	0.94%	大買/鉅額交易
2022/07/21	40	42.96	39	43.50	43.30	1	12,295	0.01%
2022/07/20	125	41.50	43	42.12	41.45	82	12,072	0.68%	大買/
2022/07/19	15	41.33	24	41.44	41.50	-9	12,205	-0.07%
2022/07/18	20	39.45	12	39.98	40.15	8	12,501	0.06%
2022/07/15	14	38.82	0	0.00	38.75	14	13,161	0.11%
2022/07/14	106	39.49	10	39.64	39.80	96	14,468	0.66%	大買/
2022/07/13	8	38.96	4	39.30	38.70	4	14,784	0.03%
2022/07/12	2	38.13	2	38.73	38.15	0	14,888	0.00%
2022/07/08	111	40.39	2	40.15	40.60	109	15,246	0.71%	大買/鉅額交易
2022/07/07	0	0.00	1	39.35	39.45	-1	15,220	-0.01%
2022/07/06	9	39.56	5	39.07	39.05	4	15,215	0.03%
2022/07/05	14	39.94	58	39.47	40.35	-44	15,211	-0.29%
2022/07/04	5	39.83	5	39.13	39.55	0	15,179	0.00%
2022/07/01	20	41.16	6	39.07	38.90	14	15,157	0.09%
2022/06/30	26	41.34	4	41.19	41.05	22	15,084	0.15%
2022/06/29	34	42.60	1	42.60	42.30	33	15,036	0.22%
2022/06/28	30	42.50	40	43.09	43.50	-10	14,977	-0.07%
2022/06/27	25	43.65	103	43.83	43.65	-78	14,966	-0.52%	大賣/
2022/06/24	77	44.82	9	45.28	44.45	68	14,805	0.46%
2022/06/23	15.1	45.36	5	44.18	43.85	10.1	14,697	0.07%
2022/06/22	55	45.55	4	45.33	45.50	51	14,558	0.35%
2022/06/21	52	48.49	26	48.75	47.95	26	14,233	0.18%
2022/06/20	10	49.86	9	49.90	48.00	1	13,989	0.01%
2022/06/17	5	51.66	2	52.70	51.80	3	13,700	0.02%
2022/06/16	6	53.32	10	53.01	52.40	-4	13,487	-0.03%
2022/06/15	16	54.90	43	54.59	54.60	-27	13,433	-0.20%
2022/06/14	10	55.95	5	55.40	55.60	5	13,477	0.04%
2022/06/13	10	56.31	5	56.80	56.50	5	13,726	0.04%
2022/06/10	4	57.43	2	57.30	57.20	2	14,145	0.01%
2022/06/09	11	57.70	14	57.93	58.20	-3	14,520	-0.02%
2022/06/08	10	58.34	3	58.43	58.30	7	14,847	0.05%
2022/06/07	8.5	58.16	2	58.30	57.80	6.5	15,624	0.04%
2022/06/06	19.5	58.88	11	58.82	58.50	8.5	15,684	0.05%
2022/06/02	3	59.33	5	59.16	59.30	-2	15,670	-0.01%
2022/06/01	10.3	59.33	5	59.46	59.50	5.3	15,733	0.03%
2022/05/31	54	59.92	5	59.34	59.00	49	15,703	0.31%
2022/05/30	16	61.61	5	61.82	61.50	11	15,495	0.07%
2022/05/27	60	61.28	22	62.22	62.80	38	15,313	0.25%
2022/05/26	55	61.87	40	62.41	61.20	15	15,150	0.10%
2022/05/25	140	61.25	12	61.80	61.50	128	15,064	0.85%	大買/鉅額交易
2022/05/24	16	61.73	11	61.34	61.10	5	15,143	0.03%
2022/05/23	42	61.75	64	61.51	61.30	-22	15,342	-0.14%
2022/05/20	9	59.28	14	58.98	59.00	-5	15,223	-0.03%
2022/05/19	10	57.24	10	57.53	57.50	0	15,237	0.00%
2022/05/18	20	59.74	12	59.57	59.20	8	15,152	0.05%
2022/05/17	21	59.62	6	59.43	59.40	15	15,086	0.10%
2022/05/16	24	59.43	23	59.83	61.40	1	14,984	0.01%
2022/05/13	14	61.08	8	61.11	60.50	6	14,742	0.04%
2022/05/12	35	61.37	15	60.26	60.00	20	14,645	0.14%
2022/05/11	9	62.64	12	63.17	62.70	-3	14,408	-0.02%
2022/05/10	11	64.42	10	63.78	64.70	1	14,364	0.01%
2022/05/09	11	65.32	12	64.73	63.10	-1	14,165	-0.01%
2022/05/06	25	65.83	32	65.93	66.00	-7	13,914	-0.05%
2022/05/05	29	65.35	39	64.68	65.30	-10	13,608	-0.07%
2022/05/04	14	65.04	17.1	65.16	64.20	-3.1	13,444	-0.02%
2022/05/03	13	62.95	8	63.16	63.40	5	13,257	0.04%
2022/04/29	7	64.41	23	64.58	64.20	-16	13,166	-0.12%
2022/04/28	44	63.08	9	62.61	62.00	35	12,901	0.27%
2022/04/27	30	64.31	44	64.58	64.50	-14	12,636	-0.11%
2022/04/26	47	65.80	36	64.33	62.80	11	12,335	0.09%
2022/04/25	12	65.22	7.5	65.54	66.30	4.5	12,021	0.04%
2022/04/22	18	69.07	9	69.03	69.10	9	11,733	0.08%
2022/04/21	19	68.71	41.1	68.54	69.50	-22.1	11,261	-0.20%
2022/04/20	69	67.60	102.1	67.62	65.90	-33.1	10,553	-0.31%	大賣/
2022/04/19	8	64.50	30	64.04	64.80	-22	9,265	-0.24%
2022/04/18	2	61.76	2	62.00	62.10	0	8,963	0.00%
2022/04/15	8	61.70	31.1	61.79	62.30	-23.1	8,829	-0.26%
2022/04/14	2	58.80	5	59.34	59.80	-3	8,508	-0.04%
2022/04/13	1.2	58.13	2	58.20	58.10	-0.8	8,484	-0.01%
2022/04/12	0	0.00	2	56.50	57.10	-2	8,474	-0.02%
2022/04/11	1	57.00	0	0.00	56.90	1	8,469	0.01%
2022/04/08	5.4	57.60	5	57.54	57.30	0.4	8,519	0.00%
2022/04/07	3	56.53	0	0.00	56.10	3	8,560	0.04%
2022/04/06	11	58.16	0	0.00	58.00	11	8,554	0.13%
2022/04/01	1	59.80	2	59.80	59.90	-1	8,629	-0.01%
2022/03/31	3	59.37	3	59.70	59.10	0	8,696	0.00%
2022/03/30	0	0.00	7	59.20	59.80	-7	8,858	-0.08%
2022/03/29	15	59.23	16	59.36	58.70	-1	9,176	-0.01%
2022/03/28	12	58.35	73	58.19	59.00	-61	9,565	-0.64%
2022/03/25	39	60.25	41	59.23	59.20	-2	10,155	-0.02%
2022/03/24	9	61.39	3	61.70	62.00	6	10,372	0.06%
2022/03/23	7	61.91	2	62.10	61.80	5	10,790	0.05%
2022/03/22	50	61.90	9	61.60	61.60	41	10,930	0.38%
2022/03/21	10	61.65	6	62.08	62.40	4	11,120	0.04%
2022/03/18	69	62.03	8	61.88	61.70	61	11,220	0.54%
2022/03/17	16	62.04	27	63.36	63.40	-11	11,268	-0.10%
2022/03/16	18	63.12	10	62.38	61.60	8	11,267	0.07%
2022/03/15	76	65.69	39	63.29	62.50	37	11,099	0.33%
2022/03/14	23	66.40	88.1	66.81	67.20	-65.1	11,077	-0.59%
2022/03/11	69	64.51	19	64.75	65.10	50	10,840	0.46%
2022/03/10	19.1	64.23	125	63.92	65.60	-105.9	10,814	-0.98%	大賣/鉅額交易
2022/03/09	10	59.77	32	60.00	59.80	-22	10,174	-0.22%
2022/03/08	14	60.48	38	60.44	59.10	-24	10,330	-0.23%
2022/03/07	19	60.26	8	60.60	60.60	11	10,318	0.11%
2022/03/04	12	61.58	22	61.84	61.50	-10	10,302	-0.10%
2022/03/03	15	61.50	28	61.74	61.80	-13	10,289	-0.13%
2022/03/02	3	60.47	10	60.73	60.30	-7	10,282	-0.07%
2022/03/01	25	60.79	14	60.97	61.00	11	10,362	0.11%
2022/02/25	52	61.30	55	61.43	60.50	-3	10,445	-0.03%
2022/02/24	27	60.96	41	60.91	59.90	-14	10,301	-0.14%
2022/02/23	76	61.55	37	62.02	61.50	39	10,203	0.38%
2022/02/22	23	60.92	15	61.69	60.30	8	9,947	0.08%
2022/02/21	31	61.41	23	61.63	61.10	8	9,883	0.08%
2022/02/18	9	60.94	62	60.78	60.90	-53	9,838	-0.54%
2022/02/17	7.1	59.56	8	60.16	59.70	-0.9	9,848	-0.01%
2022/02/16	10	60.53	18	60.27	60.50	-8	9,907	-0.08%
2022/02/15	1	59.50	8	59.50	59.40	-7	9,999	-0.07%
2022/02/14	6	58.95	15	59.62	58.60	-9	10,179	-0.09%
2022/02/11	1	59.60	16.1	60.12	59.90	-15.1	10,341	-0.15%
2022/02/10	46	59.54	21.1	59.76	59.70	25	10,690	0.23%
2022/02/09	15	57.89	22	58.41	58.30	-7	10,695	-0.07%
2022/02/08	85.2	56.87	56	57.35	57.90	29.2	10,744	0.27%
2022/02/07	2	56.30	19.1	55.26	56.80	-17	10,889	-0.16%
2022/01/26	2	52.00	6	53.22	53.10	-4	11,253	-0.04%
2022/01/25	51	52.68	8	52.53	52.10	43	11,378	0.38%
2022/01/24	5	53.50	2	54.20	54.80	3	11,476	0.03%
2022/01/21	3	55.07	3.8	55.34	54.80	-0.8	11,632	-0.01%
2022/01/20	1	55.40	8	55.99	56.00	-7	11,782	-0.06%
2022/01/19	11.1	55.57	1	57.70	55.20	10.1	11,905	0.08%
2022/01/18	1	57.90	0	0.00	57.60	1	12,050	0.01%
2022/01/17	12	57.45	0	0.00	57.40	12	12,348	0.10%
2022/01/14	1	57.10	1	58.00	58.20	0	12,809	0.00%
2022/01/13	2	56.80	9	57.83	57.90	-7	12,982	-0.05%
2022/01/12	4	57.58	10	58.20	57.00	-6	13,150	-0.05%
2022/01/11	0	0.00	5	59.02	58.30	-5	13,349	-0.04%
2022/01/10	1	58.10	4	58.20	58.10	-3	13,970	-0.02%
2022/01/07	4.1	58.81	0	59.00	58.80	4.1	14,396	0.03%
2022/01/06	21	60.33	61.1	60.17	60.00	-40.1	15,431	-0.26%
2022/01/05	1	60.90	0.1	60.40	60.40	0.9	16,468	0.01%
2022/01/04	1	60.60	0	0.00	60.60	1	17,433	0.01%
2022/01/03	7	59.49	4	59.95	60.00	3	19,950	0.02%
2021/12/30	9	60.52	2	60.80	60.40	7	20,752	0.03%
2021/12/29	4	61.28	3	61.40	61.10	1	21,392	0.00%
2021/12/28	13	61.15	6	61.37	61.00	7	22,378	0.03%
2021/12/27	5	61.70	3	61.40	61.20	2	23,881	0.01%
2021/12/24	8	63.22	15	62.96	62.00	-7	25,225	-0.03%
2021/12/23	15	64.11	5.1	63.88	63.00	10	25,739	0.04%
2021/12/22	16	64.18	35	64.05	64.30	-19	25,689	-0.07%
2021/12/21	19	62.84	55.2	62.05	63.70	-36.2	25,369	-0.14%
2021/12/20	18	61.03	7	61.86	60.40	11	24,862	0.04%
2021/12/17	16	60.86	19	61.38	60.80	-3	24,709	-0.01%
2021/12/16	5	59.88	3	59.63	59.70	2	24,393	0.01%
2021/12/15	6.1	59.88	10.4	60.20	60.00	-4.3	24,326	-0.02%
2021/12/14	12	58.98	2	59.45	58.30	10	24,183	0.04%
2021/12/13	6	59.57	5	60.06	60.30	1	24,095	0.00%
2021/12/10	3	59.37	12	60.31	60.10	-9	24,122	-0.04%
2021/12/09	13	61.08	15	60.39	60.40	-2	24,195	-0.01%
2021/12/08	49	61.01	33	60.64	60.60	16	24,358	0.07%
2021/12/07	7.1	58.32	13.1	58.76	59.30	-6	24,014	-0.02%
2021/12/06	30.2	57.88	19	58.14	57.50	11.1	23,920	0.05%
2021/12/03	7	56.36	17	55.79	56.20	-10	23,755	-0.04%
2021/12/02	21	56.51	69.6	55.72	56.40	-48.6	23,998	-0.20%
2021/12/01	15	54.21	78	54.75	55.00	-63	23,914	-0.26%
2021/11/30	18	53.78	20	54.02	53.90	-2	24,170	-0.01%
2021/11/29	20	52.23	34	52.11	52.50	-14	24,393	-0.06%
2021/11/26	24	52.21	2	52.50	52.00	22	24,668	0.09%
2021/11/25	46.2	53.98	5	54.78	54.20	41.2	24,831	0.17%
2021/11/24	28.2	54.38	73.1	54.31	55.00	-44.8	25,196	-0.18%
2021/11/23	3	52.97	3	53.60	52.90	0	25,350	0.00%
2021/11/22	33	53.35	41	53.71	53.30	-8	25,787	-0.03%
2021/11/19	48.1	52.50	5	52.38	52.30	43.1	26,379	0.16%
2021/11/18	10.1	53.30	11	53.78	53.50	-0.9	27,876	0.00%
2021/11/17	16	53.49	6	53.27	53.10	10	27,980	0.04%
2021/11/16	48	54.64	35	54.93	54.80	13	28,225	0.05%
2021/11/15	11	54.05	9	54.09	54.20	2	28,822	0.01%
2021/11/12	31	54.95	27	55.23	54.70	4	29,155	0.01%
2021/11/11	37.5	56.04	20	56.23	54.60	17.5	29,109	0.06%
2021/11/10	33	56.78	23	57.36	56.80	10	29,053	0.03%
2021/11/09	44.1	56.37	61	56.67	56.50	-16.9	29,003	-0.06%
2021/11/08	28	54.62	67	54.83	55.20	-39	28,746	-0.14%
2021/11/05	15	52.69	29	53.07	53.60	-14	28,800	-0.05%
2021/11/04	35	54.33	23	54.20	53.10	12	28,843	0.04%
2021/11/03	78	54.33	79	54.39	53.90	-1	28,869	0.00%
2021/11/02	46	52.64	19	52.85	52.70	27	28,987	0.09%
2021/11/01	12	52.58	11	52.59	52.10	1	28,983	0.00%
2021/10/29	34	51.80	29	52.10	52.60	5	28,909	0.02%
2021/10/28	34	51.79	24	51.93	51.30	10	28,915	0.03%
2021/10/27	20	51.78	17	51.75	51.70	3	29,021	0.01%
2021/10/26	18	52.44	11	53.08	53.20	7	29,449	0.02%
2021/10/25	36	52.69	28	53.08	53.20	8	29,733	0.03%
2021/10/22	52	53.43	33	53.01	52.00	19	29,803	0.06%
2021/10/21	80	56.49	21	57.03	55.80	59	29,602	0.20%
2021/10/20	19	56.55	46	56.34	56.00	-27	29,630	-0.09%
2021/10/19	30	56.79	86	56.61	56.50	-56	29,940	-0.19%
2021/10/18	37	56.67	59	56.27	56.60	-22	30,269	-0.07%
2021/10/15	100	60.80	30	60.38	60.50	70	30,171	0.23%
2021/10/14	54	60.29	127	60.52	60.00	-73	30,170	-0.24%	大賣/
2021/10/13	79	66.03	78	63.87	61.90	1	29,532	0.00%
2021/10/12	127.2	68.56	231.5	69.10	65.70	-104.3	30,230	-0.35%	大買/大賣/鉅額交易
2021/10/08	244.2	72.92	135	72.52	72.90	109.2	30,745	0.36%	大買/大賣/鉅額交易
2021/10/07	18	69.53	207.7	70.52	72.10	-189.7	29,252	-0.65%	大賣/鉅額交易
2021/10/06	122.2	66.28	46	66.01	65.60	76.2	29,263	0.26%	大買/
2021/10/05	123.2	63.81	76	64.31	66.00	47.2	29,145	0.16%	大買/
2021/10/04	173.1	64.98	81	64.54	65.90	92	28,809	0.32%	大買/
2021/10/01	156	66.56	137	66.56	62.90	19	28,252	0.07%	大買/大賣/
2021/09/30	14	65.91	73	65.91	68.60	-59	27,943	-0.21%
2021/09/29	21	63.75	28.1	63.54	62.40	-7.1	28,571	-0.02%
2021/09/28	9.1	62.72	6	62.40	62.30	3.1	29,643	0.01%
2021/09/27	16	64.93	9	64.37	63.90	7	31,156	0.02%
2021/09/24	11	65.04	11.1	65.52	65.00	-0.1	34,992	0.00%
2021/09/23	3	63.87	9	63.89	64.00	-6	37,296	-0.02%
2021/09/22	26	61.95	27	61.83	62.00	-1	39,665	0.00%
2021/09/17	13	63.69	8	63.75	63.50	5	42,413	0.01%
2021/09/16	17.1	63.59	30	63.48	63.50	-12.9	44,810	-0.03%
2021/09/15	16.3	63.54	16	64.18	63.90	0.3	47,675	0.00%
2021/09/14	29	64.52	32	64.96	63.60	-3	49,222	-0.01%
2021/09/13	21	63.88	29	63.87	63.90	-8	52,959	-0.02%
2021/09/10	5	61.70	7	62.59	62.90	-2	53,114	0.00%
2021/09/09	36.1	61.55	14	61.69	61.70	22.1	53,750	0.04%
2021/09/08	26	62.36	35	62.15	62.90	-9	54,643	-0.02%
2021/09/07	56	63.34	40	63.27	61.70	16	55,285	0.03%
2021/09/06	42	62.32	37	62.28	61.60	5	55,658	0.01%
2021/09/03	48.6	65.25	15	64.66	63.80	33.6	56,174	0.06%
2021/09/02	20.4	65.72	25	66.83	67.20	-4.6	56,309	-0.01%
2021/09/01	44	66.98	24	66.41	65.80	20	56,476	0.04%
2021/08/31	34	69.89	8	69.74	69.30	26	56,856	0.05%
2021/08/30	55	72.34	49	72.41	70.90	6	57,079	0.01%
2021/08/27	53	71.26	37.2	71.22	70.20	15.8	57,053	0.03%
2021/08/26	109	74.01	32	73.49	72.90	77	57,307	0.13%	大買/
2021/08/25	36.2	72.43	40	72.87	74.00	-3.8	58,239	-0.01%
2021/08/24	187.1	73.25	228.8	73.18	72.80	-41.7	58,124	-0.07%	大買/大賣/
2021/08/23	8	68.90	38	70.07	70.10	-30	57,448	-0.05%
2021/08/20	24	62.23	41.1	62.72	63.80	-17.1	58,353	-0.03%
2021/08/19	48	62.31	59.2	62.37	60.40	-11.2	59,070	-0.02%
2021/08/18	40.1	58.16	79	59.80	62.40	-38.9	59,461	-0.07%
2021/08/17	17	58.83	28.2	57.96	57.10	-11.2	60,462	-0.02%
2021/08/16	25	60.09	15	59.37	58.80	10	61,044	0.02%
2021/08/13	12	62.51	11	62.15	61.20	1	61,556	0.00%
2021/08/12	7	61.56	12	62.30	62.60	-5	62,214	-0.01%
2021/08/11	14	61.80	15.2	61.37	61.20	-1.2	62,923	0.00%
2021/08/10	13	62.82	138.1	63.86	62.30	-125.1	62,981	-0.20%	大賣/鉅額交易
2021/08/09	29.3	63.95	15	63.24	63.00	14.3	63,482	0.02%
2021/08/06	52	66.54	52.4	65.39	64.20	-0.3	63,902	0.00%
2021/08/05	3.3	63.41	1	63.40	63.10	2.2	63,763	0.00%
2021/08/04	12.2	64.49	28	64.29	64.00	-15.9	63,876	-0.02%
2021/08/03	21	63.98	12	64.44	63.90	9	64,567	0.01%
2021/08/02	26	62.89	39	63.60	64.50	-13	65,142	-0.02%
2021/07/30	84	65.89	30	63.41	62.60	54	65,383	0.08%
2021/07/29	16.2	64.14	45	65.07	67.20	-28.8	65,268	-0.04%
2021/07/28	34	62.41	26	62.81	62.30	8	65,495	0.01%
2021/07/27	12.5	63.77	13.1	63.83	62.00	-0.6	65,896	0.00%
2021/07/26	21	66.42	25	66.41	64.10	-4	67,139	-0.01%
2021/07/23	30	65.93	47	66.83	67.00	-17	67,620	-0.03%
2021/07/22	48	64.11	64	64.61	64.90	-16	67,897	-0.02%
2021/07/21	56	65.99	62	65.30	65.00	-6	68,700	-0.01%
2021/07/20	55	68.16	48	68.37	67.90	7	69,019	0.01%
2021/07/19	192	70.75	41	71.54	70.60	151	69,684	0.22%	大買/鉅額交易
2021/07/16	179.2	73.53	111.1	73.36	71.00	68.1	70,256	0.10%	大買/大賣/
2021/07/15	110.1	70.64	174.4	71.73	73.90	-64.3	69,495	-0.09%	大買/大賣/
2021/07/14	123.5	67.49	113	68.70	67.20	10.5	69,104	0.02%	大買/大賣/
2021/07/13	75.1	70.00	100.7	69.22	69.50	-25.6	68,429	-0.04%
2021/07/12	73.2	73.12	75.5	73.91	71.80	-2.3	67,993	0.00%
2021/07/09	107.1	73.66	68	73.25	72.10	39.1	67,505	0.06%	大買/
2021/07/08	93	75.67	61.1	76.30	76.00	31.9	67,084	0.05%
2021/07/07	170.3	76.87	187.1	76.27	75.60	-16.8	66,212	-0.03%	大買/大賣/
2021/07/06	143.1	78.50	107.4	78.73	77.00	35.7	65,280	0.05%	大買/大賣/
2021/07/05	131.2	80.01	81.6	80.09	78.00	49.6	64,163	0.08%	大買/
2021/07/02	131.4	87.19	139.2	87.04	84.50	-7.9	62,931	-0.01%	大買/大賣/
2021/07/01	383.6	91.97	391	91.43	88.70	-7.4	61,490	-0.01%	大買/大賣/
2021/06/30	255.5	87.17	211	87.06	89.10	44.5	57,706	0.08%	大買/大賣/
2021/06/29	188.1	86.31	155.3	86.41	83.00	32.8	55,515	0.06%	大買/大賣/
2021/06/28	147.5	83.29	289.2	82.30	85.00	-141.7	53,345	-0.27%	大買/大賣/鉅額交易
2021/06/25	147.2	80.10	125.3	80.35	79.00	22	50,615	0.04%	大買/大賣/
2021/06/24	185.5	78.45	227.2	77.62	77.70	-41.7	48,291	-0.09%	大買/大賣/
2021/06/23	153.3	76.32	110.2	75.94	74.50	43.1	45,419	0.09%	大買/大賣/
2021/06/22	253.2	81.36	311.2	82.11	82.70	-58	43,824	-0.13%	大買/大賣/
2021/06/21	31	75.50	10	75.56	75.60	21	40,035	0.05%
2021/06/18	5	66.08	69.6	67.88	68.80	-64.6	39,777	-0.16%
2021/06/17	50.5	61.18	91	60.85	62.60	-40.5	39,449	-0.10%
2021/06/16	90.4	60.66	56	60.92	58.60	34.4	38,616	0.09%
2021/06/15	29	60.45	72	60.89	61.20	-43	37,964	-0.11%
2021/06/11	55.1	58.43	148	58.48	58.30	-92.9	37,224	-0.25%	大賣/
2021/06/09	95.2	55.86	38	56.40	55.10	57.2	36,302	0.16%
2021/06/08	53	58.49	34	58.34	57.20	19	35,860	0.05%
2021/06/07	94	56.73	90.1	56.39	57.20	3.9	35,212	0.01%
2021/06/04	61	59.65	31	59.97	59.00	30	34,757	0.09%
2021/06/03	63	62.08	53.1	62.08	61.30	9.9	34,450	0.03%
2021/06/02	122	62.71	78.4	62.81	61.60	43.7	34,207	0.13%	大買/
2021/06/01	73	59.42	73.5	59.88	61.00	-0.5	32,922	0.00%
2021/05/31	108.2	61.03	146.8	61.06	59.80	-38.6	32,520	-0.12%	大買/大賣/
2021/05/28	138.5	59.30	127	59.75	60.40	11.5	31,635	0.04%	大買/大賣/
2021/05/27	98	59.31	77.2	58.82	58.30	20.8	30,551	0.07%
2021/05/26	77.3	58.11	80.1	57.82	57.10	-2.8	29,473	-0.01%
2021/05/25	92.1	57.96	53.1	55.88	57.50	39	28,382	0.14%
2021/05/24	10	55.02	30	53.44	55.90	-20	26,966	-0.07%
2021/05/21	27	48.29	76	49.26	50.90	-49	26,332	-0.19%
2021/05/20	107	49.38	76	49.39	46.35	31	25,730	0.12%	大買/
2021/05/19	78	49.69	56	50.23	51.10	22	24,989	0.09%
2021/05/18	39	46.87	36	46.20	47.65	3	24,375	0.01%
2021/05/17	23	44.04	31.1	44.69	43.35	-8.1	24,091	-0.03%
2021/05/14	35	49.43	26	49.54	47.45	9	23,447	0.04%
2021/05/13	12	52.97	16	52.70	52.70	-4	22,766	-0.02%
2021/05/12	24	59.45	70	60.75	58.50	-46	22,337	-0.21%
2021/05/11	23.1	66.49	24.3	65.17	65.00	-1.2	22,097	-0.01%
2021/05/10	75.4	67.28	99.1	67.08	67.80	-23.6	21,344	-0.11%
2021/05/07	43	62.68	29	63.45	64.80	14	20,635	0.07%
2021/05/06	23	62.15	31.3	62.92	62.90	-8.3	20,145	-0.04%
2021/05/05	47	62.76	57	62.91	61.90	-10	19,705	-0.05%
2021/05/04	62.2	67.21	34	66.36	63.20	28.2	18,995	0.15%
2021/05/03	194	74.05	137.6	74.00	70.20	56.5	18,251	0.31%	大買/大賣/
2021/04/29	67.3	67.98	79	67.58	70.20	-11.7	16,779	-0.07%
2021/04/28	151.9	68.64	170	68.94	68.00	-18.1	16,142	-0.11%	大買/大賣/
2021/04/27	118	70.85	86	70.76	69.00	32	15,420	0.21%	大買/
2021/04/26	64	65.38	53	66.01	67.90	11	14,104	0.08%
2021/04/23	90.2	64.05	62	63.31	61.80	28.2	13,310	0.21%
2021/04/22	25	64.88	44.1	64.45	63.70	-19.1	12,385	-0.15%
2021/04/21	36.3	59.87	52	61.08	61.90	-15.7	11,585	-0.14%
2021/04/20	42.1	55.87	27	55.65	56.30	15.1	10,663	0.14%
2021/04/19	30	51.77	10	51.90	52.40	20	9,741	0.21%
2021/04/16	16	46.30	22.1	46.51	47.65	-6.1	9,682	-0.06%
2021/04/15	10	44.00	0	0.00	43.35	10	9,396	0.11%
2021/04/14	12	43.30	21	43.35	44.00	-9	9,501	-0.09%
2021/04/13	6	43.30	14	43.63	43.00	-8	9,410	-0.09%
2021/04/12	12	43.09	6	42.73	42.50	6	9,563	0.06%
2021/04/09	38	41.62	38	41.56	41.85	0	9,633	0.00%
2021/04/08	1	43.45	5	42.59	42.85	-4	9,609	-0.04%
2021/04/07	7	41.64	1	41.45	42.05	6	9,684	0.06%
2021/04/06	44	42.62	13	42.39	42.05	31	10,351	0.30%
2021/04/01	4	41.93	11.1	42.15	42.35	-7.1	10,740	-0.07%
2021/03/31	62	40.33	37	41.04	41.30	25	10,602	0.24%
2021/03/30	4	39.28	2	39.35	39.55	2	10,389	0.02%
2021/03/29	0	0.00	8	39.05	39.40	-8	10,483	-0.08%
2021/03/26	0	0.00	10	37.80	37.90	-10	11,037	-0.09%
2021/03/25	11	37.23	3	37.70	37.35	8	11,832	0.07%
2021/03/24	1.1	38.53	2	38.95	38.75	-0.9	12,308	-0.01%
2021/03/23	7	38.39	4	38.70	38.80	3	12,204	0.02%
2021/03/22	10	39.22	14	39.34	39.00	-4	12,070	-0.03%
2021/03/19	5	38.13	15	38.57	37.70	-10	11,858	-0.08%
2021/03/18	2	38.13	5.1	38.08	38.00	-3.1	11,738	-0.03%
2021/03/17	2	37.30	0	0.00	37.65	2	11,566	0.02%
2021/03/16	2	37.20	0	0.00	37.30	2	11,595	0.02%
2021/03/15	6	37.47	3	37.88	37.75	3	11,624	0.03%
2021/03/12	0	0.00	11	36.46	36.70	-11	11,686	-0.09%
2021/03/11	3	36.20	0	0.00	36.40	3	11,654	0.03%
2021/03/10	1	35.80	1	36.75	36.50	0	11,607	0.00%
2021/03/09	0	0.00	1	36.60	36.70	-1	11,573	-0.01%
2021/03/08	26	36.93	8	36.48	35.50	18	11,480	0.16%
2021/03/05	2	35.68	12	35.95	36.00	-10	11,213	-0.09%
2021/03/04	1	35.50	22	35.31	35.85	-21	11,110	-0.19%
2021/03/03	1	33.90	20	34.64	34.70	-19	11,027	-0.17%
2021/03/02	27	34.49	25	33.60	33.60	2	11,075	0.02%
2021/02/26	0	0.00	4	34.50	34.65	-4	11,162	-0.04%
2021/02/25	5	34.60	0	0.00	35.00	5	11,171	0.04%
2021/02/24	0	0.00	1	34.50	34.55	-1	11,196	-0.01%
2021/02/23	15	35.30	73	35.18	35.10	-58	11,178	-0.52%
2021/02/22	3	35.23	7	35.41	35.15	-4	11,115	-0.04%
2021/02/19	10	34.45	25	34.89	35.15	-15	11,105	-0.14%
2021/02/18	57	35.16	51	35.47	35.25	6	11,037	0.05%
2021/02/17	30	32.67	24	32.92	33.15	6	10,811	0.06%
2021/02/05	20	32.13	5	32.50	32.50	15	10,788	0.14%
2021/02/04	0	0.00	5	32.60	32.45	-5	10,781	-0.05%
2021/02/03	17	32.56	15	32.78	32.55	2	10,813	0.02%
2021/02/02	10	31.80	32	32.74	33.00	-22	10,856	-0.20%
2021/02/01	0	0.00	2	31.95	32.05	-2	10,888	-0.02%
2021/01/29	37	32.03	30	31.29	31.25	7	10,869	0.06%
2021/01/28	16	32.50	39	32.95	32.40	-23	10,763	-0.21%
2021/01/27	29	33.40	20	33.05	33.05	9	10,715	0.08%
2021/01/26	32	33.99	26	33.60	33.60	6	10,666	0.06%
2021/01/25	17	34.47	22	34.88	34.30	-5	10,635	-0.05%
2021/01/22	5	33.50	9	34.07	34.35	-4	10,595	-0.04%
2021/01/21	35	33.57	35	33.97	33.50	0	10,546	0.00%
2021/01/20	28	34.08	12	33.64	33.50	16	10,467	0.15%
2021/01/19	6	34.79	17	35.07	35.25	-11	10,383	-0.11%
2021/01/18	24	33.73	32	34.42	34.70	-8	10,359	-0.08%
2021/01/15	46	35.45	29	34.95	34.95	17	10,260	0.17%
2021/01/14	14	36.90	17	36.95	36.70	-3	10,091	-0.03%
2021/01/13	4	36.36	7	36.81	36.00	-3	9,885	-0.03%
2021/01/12	14	36.41	2	35.98	35.55	12	9,816	0.12%
2021/01/11	17	37.41	26.2	37.57	37.40	-9.2	9,620	-0.10%
2021/01/08	2	35.63	12	35.38	35.80	-10	9,343	-0.11%
2021/01/07	19	34.85	17	34.91	34.80	2	9,238	0.02%
2021/01/06	53	36.62	42	36.90	35.75	11	9,102	0.12%
2021/01/05	10	37.29	15	37.30	37.15	-5	8,961	-0.06%
2021/01/04	18	36.92	24	36.91	36.70	-6	8,698	-0.07%
2020/12/31	18	36.75	20	37.01	36.90	-2	8,539	-0.02%
2020/12/30	39	35.96	64	36.60	36.95	-25	8,477	-0.29%
2020/12/29	44	38.26	41.3	37.59	36.90	2.7	8,518	0.03%
2020/12/28	33.2	37.17	449	36.97	37.15	-415.8	7,947	-5.23%	大賣/鉅額交易
2020/12/25	73.1	34.79	105	35.09	35.00	-32	7,362	-0.43%	大賣/
2020/12/24	65	34.48	3	34.63	34.20	62	7,220	0.86%
2020/12/23	24	33.57	35	33.94	34.65	-11	7,166	-0.15%
2020/12/22	134	36.24	32	36.26	34.35	102	6,956	1.47%	大買/鉅額交易
2020/12/21	32	35.78	49	36.73	36.65	-17	6,260	-0.27%
2020/12/18	24	34.04	30	33.94	34.00	-6	5,401	-0.11%
2020/12/17	12	32.38	5	32.34	32.50	7	4,813	0.15%
2020/12/16	5	32.05	6	32.04	32.20	-1	4,752	-0.02%
2020/12/15	22	31.95	11	32.44	31.60	11	4,656	0.24%
2020/12/14	2	30.93	16	31.84	32.00	-14	4,428	-0.32%
2020/12/11	6	30.63	5	30.95	30.95	1	4,338	0.02%
2020/12/10	29	31.29	175	31.55	31.10	-146	4,297	-3.40%	大賣/鉅額交易
2020/12/09	19	31.63	54	31.61	31.70	-35	4,213	-0.83%
2020/12/08	40	32.42	32	32.23	31.55	8	4,110	0.19%
2020/12/07	3	31.42	3	31.30	31.30	0	3,815	0.00%
2020/12/04	0	0.00	85	31.38	31.40	-85	3,785	-2.25%
2020/12/03	22	30.89	110	30.87	30.75	-88	3,754	-2.34%	大賣/
2020/12/02	1	31.00	85	30.76	30.90	-84	3,783	-2.22%
2020/12/01	81	30.93	42	30.95	30.95	39	3,768	1.03%
2020/11/30	15	31.49	27	31.44	31.40	-12	3,783	-0.32%
2020/11/27	3	31.98	2	31.98	32.00	1	3,709	0.03%
2020/11/26	0	0.00	1	31.45	31.55	-1	3,637	-0.03%
2020/11/25	6	31.25	3.2	31.10	31.05	2.8	3,586	0.08%
2020/11/24	0	0.00	5	30.20	30.55	-5	3,449	-0.14%
2020/11/23	26	30.30	4	30.36	30.30	22	3,411	0.64%
2020/11/20	52	29.95	0	0.00	29.95	52	3,366	1.54%
2020/11/19	2	29.95	0	0.00	30.00	2	3,364	0.06%
2020/11/18	1	30.05	6	30.08	30.05	-5	3,337	-0.15%
2020/11/17	6	29.39	0	0.00	29.50	6	3,274	0.18%
2020/11/16	2	29.50	0	0.00	29.35	2	3,277	0.06%
2020/11/13	0	0.00	1	29.50	29.50	-1	3,272	-0.03%
2020/11/12	102	29.34	10	29.30	29.25	92	3,267	2.82%	大買/
2020/11/11	100	29.50	5	29.70	29.75	95	3,267	2.91%
2020/11/10	52	29.51	0	0.00	29.15	52	3,240	1.60%
2020/11/09	66	29.03	2	29.45	28.70	64	3,173	2.02%
2020/11/06	52	28.78	0	0.00	28.80	52	3,117	1.67%
2020/11/05	1	29.20	0	0.00	28.95	1	3,150	0.03%
2020/11/04	2	28.80	6	28.87	29.05	-4	3,199	-0.13%
2020/11/02	5	28.85	55	28.85	28.80	-50	3,205	-1.56%
2020/10/30	2	28.95	0	0.00	29.00	2	3,194	0.06%
2020/10/29	20	28.83	0	0.00	29.00	20	3,176	0.63%
2020/10/28	20	29.47	14	29.30	29.25	6	3,157	0.19%
2020/10/27	8	29.72	2	29.70	29.70	6	3,138	0.19%
2020/10/26	4	30.08	1	30.25	30.10	3	3,122	0.10%
2020/10/23	1	29.50	0	0.00	29.50	1	3,061	0.03%
2020/10/21	0	0.00	3	29.30	29.30	-3	3,065	-0.10%
2020/10/20	6	28.87	5	29.20	29.00	1	3,062	0.03%
2020/10/19	10	29.05	10	29.00	29.00	0	3,042	0.00%
2020/10/16	10	29.00	12	29.18	29.20	-2	3,014	-0.07%
2020/10/15	12	29.06	10	29.20	29.35	2	2,959	0.07%
2020/10/14	15	29.39	18	29.44	29.50	-3	2,865	-0.10%
2020/10/13	25	29.98	21	29.85	29.85	4	2,778	0.14%
2020/10/12	21	30.30	0	0.00	30.00	21	2,713	0.77%
2020/10/08	31	31.28	3	31.15	31.00	28	2,643	1.06%
2020/10/07	4	31.93	4	32.04	32.00	0	2,543	0.00%
2020/10/06	56	33.12	54	32.23	32.75	2	2,420	0.08%
2020/10/05	22	31.49	38	31.43	32.90	-16	2,163	-0.74%
2020/09/30	2	29.90	0	0.00	29.95	2	1,906	0.10%
2020/09/29	9	30.63	5	30.26	29.95	4	1,922	0.21%
2020/09/28	4	29.94	20	30.08	30.05	-16	1,914	-0.84%
2020/09/25	6	28.57	2	28.25	28.55	4	1,851	0.22%
2020/09/24	11.1	27.99	1	27.95	28.00	10.1	1,862	0.54%
2020/09/23	10	28.55	0	0.00	28.35	10	1,842	0.54%
2020/09/17	0	0.00	2	29.05	29.20	-2	2,013	-0.10%
2020/09/16	5	29.05	1	29.15	29.20	4	2,019	0.20%
2020/09/15	2	29.23	0	0.00	29.40	2	2,035	0.10%
2020/09/14	18	29.33	16	29.50	29.50	2	2,082	0.10%
2020/09/11	5.1	29.60	17	29.56	29.60	-11.9	2,106	-0.57%
2020/09/10	10	30.15	23	30.11	30.10	-13	2,118	-0.61%
2020/09/09	3	30.45	4	30.25	30.45	-1	2,134	-0.05%
2020/09/08	1	30.95	0	0.00	30.70	1	2,133	0.05%
2020/09/07	9.3	31.05	4	31.20	31.25	5.3	2,109	0.25%
2020/09/04	25	30.10	20	30.45	30.40	5	2,081	0.24%
2020/09/03	0	0.00	2	30.50	30.45	-2	2,084	-0.10%
2020/09/02	1	29.70	0	0.00	29.70	1	2,067	0.05%
2020/09/01	18	30.14	0	0.00	29.70	18	2,100	0.86%
2020/08/31	6	29.78	2	30.05	30.00	4	2,144	0.19%
2020/08/27	0	0.00	10	29.60	29.35	-10	2,166	-0.46%
2020/08/26	0	0.00	2	29.65	29.80	-2	2,184	-0.09%
2020/08/25	9	29.81	0	0.00	29.70	9	2,186	0.41%
2020/08/21	3	29.20	3	29.18	29.15	0	2,189	0.00%
2020/08/20	24	28.92	20	28.90	28.75	4	2,191	0.18%
2020/08/19	10	29.66	9	29.52	29.75	1	2,195	0.05%
2020/08/18	1	29.65	0	0.00	29.65	1	2,198	0.05%
2020/08/14	4	29.60	0	0.00	29.70	4	2,191	0.18%
2020/08/13	6	29.22	0	0.00	29.20	6	2,179	0.28%
2020/08/12	5	29.00	16	29.16	29.05	-11	2,193	-0.50%
2020/08/11	10	29.86	3	29.95	29.80	7	2,177	0.32%
2020/08/10	4	29.39	44	29.10	29.50	-40	2,128	-1.88%
2020/08/04	3	27.33	0	0.00	27.30	3	2,124	0.14%
2020/08/03	1	27.70	0	0.00	27.30	1	2,168	0.05%
2020/07/31	0	0.00	15	27.55	27.75	-15	2,174	-0.69%
2020/07/29	0	0.00	5	27.15	26.80	-5	2,221	-0.23%
2020/07/28	5	26.75	1	27.20	26.35	4	2,246	0.18%
2020/07/27	10	27.33	0	0.00	27.25	10	2,280	0.44%
2020/07/24	18	28.07	0	0.00	28.00	18	2,311	0.78%
2020/07/23	20	28.60	0	0.00	28.55	20	2,319	0.86%
2020/07/22	10	28.95	0	0.00	28.95	10	2,346	0.43%
2020/07/20	5	28.55	5	28.70	28.80	0	2,394	0.00%
2020/07/15	5	28.55	75	29.00	29.05	-70	2,550	-2.74%
2020/07/14	20	28.55	0	0.00	28.55	20	2,576	0.78%
2020/07/13	60	28.97	0	0.00	28.85	60	2,589	2.32%
2020/07/10	0	0.00	5	29.14	28.95	-5	2,632	-0.19%
2020/07/09	4	29.85	5	30.00	29.75	-1	2,620	-0.04%
2020/07/08	5	30.05	0	0.00	30.15	5	2,602	0.19%
2020/07/07	6	30.58	1	30.60	30.45	5	2,586	0.19%
2020/07/03	0	0.00	8	29.95	29.80	-8	2,557	-0.31%
2020/07/02	3	29.75	0	0.00	29.60	3	2,557	0.12%
2020/07/01	20	29.76	0	0.00	29.50	20	2,566	0.78%
2020/06/30	6	31.28	0	0.00	31.30	6	2,488	0.24%
2020/06/29	0	0.00	1	31.10	30.90	-1	2,444	-0.04%
2020/06/24	10	31.10	0	0.00	31.00	10	2,393	0.42%
2020/06/22	1	30.85	0	0.00	30.85	1	2,401	0.04%
2020/06/19	7	31.27	0	0.00	30.90	7	2,397	0.29%
2020/06/17	0	0.00	1	30.90	30.85	-1	2,346	-0.04%
2020/06/16	0	0.00	5	30.65	30.65	-5	2,341	-0.21%
2020/06/15	5	30.15	0	0.00	30.45	5	2,400	0.21%
2020/06/12	0	0.00	3	29.65	30.40	-3	2,415	-0.12%
2020/06/11	10	30.50	0	0.00	30.10	10	2,429	0.41%
2020/06/10	2	31.05	1	31.40	31.00	1	2,408	0.04%
2020/06/09	4	30.99	0	0.00	31.05	4	2,405	0.17%
2020/06/08	5	33.00	0	0.00	31.35	5	2,366	0.21%
2020/06/04	1	30.95	1	31.00	31.15	0	2,331	0.00%
2020/06/03	0	0.00	8	30.65	30.60	-8	2,321	-0.34%
2020/06/01	0	0.00	0.4	29.55	29.60	-0.4	2,295	-0.02%
2020/05/29	3	29.05	0	0.00	29.05	3	2,298	0.13%
2020/05/28	1	29.30	8	29.39	29.40	-7	2,307	-0.30%
2020/05/26	0	0.00	6	29.47	29.50	-6	2,320	-0.26%
2020/05/25	0	0.00	1	28.90	29.00	-1	2,283	-0.04%
2020/05/21	1	28.40	14	28.61	28.65	-13	2,269	-0.57%
2020/05/19	1	28.40	0	0.00	28.25	1	2,253	0.04%
2020/05/15	17	28.03	0	0.00	28.00	17	2,242	0.76%
2020/05/14	1	28.15	0	0.00	28.10	1	2,250	0.04%
2020/05/13	2	28.25	0	0.00	28.30	2	2,277	0.09%
2020/05/12	1	28.65	2	28.70	28.55	-1	2,290	-0.04%
2020/05/11	1	28.90	0	0.00	28.90	1	2,287	0.04%
2020/05/07	0	0.00	1	29.25	29.30	-1	2,257	-0.04%
2020/04/30	1	29.30	2	29.30	29.55	-1	2,225	-0.04%
2020/04/28	0	0.00	1	28.95	28.95	-1	2,141	-0.05%
2020/04/23	1	28.65	0	0.00	28.85	1	2,079	0.05%
2020/04/21	3	28.70	0	0.00	28.45	3	2,010	0.15%
2020/04/16	0	0.00	1	28.30	28.35	-1	1,846	-0.05%
2020/04/10	0	0.00	1	27.50	27.70	-1	1,777	-0.06%
2020/04/09	0	0.00	1	27.25	27.35	-1	1,772	-0.06%
2020/04/08	0	0.00	10	27.15	27.10	-10	1,755	-0.57%
2020/04/07	0	0.00	1	26.55	26.75	-1	1,737	-0.06%
2020/04/06	1	26.65	0	0.00	26.55	1	1,716	0.06%
2020/04/01	0	0.00	1	26.60	26.55	-1	1,706	-0.06%
2020/03/30	0	0.00	35	25.33	25.50	-35	1,674	-2.09%
2020/03/27	1	25.70	0	0.00	25.55	1	1,672	0.06%
2020/03/26	0	0.00	31	25.11	25.45	-31	1,650	-1.88%
2020/03/25	0	0.00	16	24.98	24.80	-16	1,641	-0.97%
2020/03/24	0	0.00	5	24.15	23.95	-5	1,621	-0.31%
2020/03/23	10	22.68	10	23.35	23.50	0	1,597	0.00%
2020/03/20	6	23.40	25	23.87	24.00	-19	1,589	-1.20%
2020/03/19	61	22.79	5	24.10	22.45	56	1,547	3.62%
2020/03/18	1	25.40	0	0.00	24.90	1	1,469	0.07%
2020/03/17	20	25.17	1	25.00	25.00	19	1,440	1.32%
2020/03/16	31	26.15	10	26.83	26.00	21	1,402	1.50%
2020/03/13	6	26.11	5	26.35	27.15	1	1,373	0.07%
2020/03/12	4	28.06	0	0.00	28.20	4	1,320	0.30%
2020/03/11	4	28.96	25	29.04	28.85	-21	1,294	-1.62%
2020/03/10	2	27.65	30	27.89	27.85	-28	1,260	-2.22%
2020/03/09	21	28.12	10	28.00	28.00	11	1,233	0.89%
2020/03/05	2	28.95	0	0.00	29.10	2	1,217	0.16%
2020/03/04	8	28.77	10	28.80	28.80	-2	1,213	-0.16%
2020/03/03	10	29.08	5	29.00	29.00	5	1,199	0.42%
2020/03/02	10	29.03	0	0.00	29.00	10	1,194	0.84%
2020/02/27	12	29.20	0	0.00	29.30	12	1,186	1.01%
2020/02/26	0	0.00	10	29.68	29.55	-10	1,167	-0.86%
2020/02/25	0	0.00	5	29.58	29.50	-5	1,164	-0.43%
2020/02/21	0	0.00	1	30.35	30.20	-1	1,164	-0.09%
2020/02/20	0	0.00	7	30.23	30.20	-7	1,171	-0.60%
2020/02/19	0	0.00	5	29.90	29.85	-5	1,161	-0.43%
2020/02/17	9	29.09	20	29.14	29.10	-11	1,164	-0.94%
2020/02/14	5	29.55	0	0.00	29.40	5	1,148	0.44%
2020/02/13	14	29.65	5	30.05	29.55	9	1,118	0.80%
2020/02/11	1	29.40	0	0.00	29.50	1	1,091	0.09%
2020/02/07	1	29.95	0	0.00	29.80	1	1,096	0.09%
2020/02/05	0	0.00	7	30.27	30.00	-7	1,105	-0.63%
2020/02/03	2	29.95	0	0.00	30.10	2	1,094	0.18%
2020/01/30	1	31.00	0	0.00	30.30	1	1,101	0.09%
2020/01/20	5	32.00	5	32.30	32.20	0	1,090	0.00%
2020/01/15	5	32.20	0	0.00	32.10	5	1,147	0.44%
2020/01/09	5	32.35	5	32.15	32.15	0	1,225	0.00%
2020/01/07	6	32.76	5	32.75	32.75	1	1,302	0.08%
2020/01/06	1	32.90	8	32.75	32.80	-7	1,379	-0.51%
2020/01/03	2	33.23	0	0.00	33.15	2	1,422	0.14%
2019/12/30	1	33.20	0	0.00	33.05	1	1,506	0.07%
2019/12/20	8	33.90	0	0.00	34.00	8	1,664	0.48%
2019/12/13	11	33.05	0	0.00	33.10	11	1,782	0.62%
2019/12/12	5	33.25	5	33.35	33.35	0	1,780	0.00%
2019/12/09	10	33.78	10	33.80	33.75	0	1,807	0.00%
2019/12/06	5	33.85	5	34.05	34.05	0	1,842	0.00%
2019/12/03	10	33.95	11	34.20	34.35	-1	1,899	-0.05%
2019/11/26	0	0.00	1	34.00	34.00	-1	2,131	-0.05%
2019/11/21	0	0.00	10	33.15	33.15	-10	2,150	-0.47%
2019/11/14	11	32.69	10	32.65	32.65	1	2,236	0.04%
2019/11/13	5	32.85	5	32.95	32.95	0	2,263	0.00%
2019/11/11	11	33.06	0	0.00	33.05	11	2,315	0.47%
2019/11/08	5	33.55	5	33.60	33.60	0	2,321	0.00%
2019/11/07	10	33.90	10	33.80	33.80	0	2,336	0.00%
2019/11/04	10	33.55	10	33.75	33.75	0	2,367	0.00%
2019/11/01	10	33.70	10	33.65	33.65	0	2,380	0.00%
2019/10/16	5	33.55	5	33.45	33.45	0	3,352	0.00%
2019/10/15	3	34.80	0	0.00	34.10	3	3,325	0.09%
2019/10/14	0	0.00	1	34.60	34.90	-1	3,297	-0.03%
2019/10/08	5	33.05	5	33.00	33.00	0	3,176	0.00%
2019/10/04	0	0.00	25	33.00	32.85	-25	3,138	-0.80%
2019/09/27	0	0.00	23	33.45	33.55	-23	3,110	-0.74%
2019/09/26	0	0.00	1	33.70	33.70	-1	3,103	-0.03%
2019/09/24	1	32.85	0	0.00	33.05	1	3,064	0.03%
2019/09/23	20	33.15	5	33.05	33.05	15	3,055	0.49%
2019/09/20	41	33.60	0	0.00	33.60	41	3,021	1.36%
2019/09/19	28	34.08	0	0.00	34.00	28	2,976	0.94%
2019/09/18	5	34.40	5	34.55	34.55	0	2,957	0.00%
2019/09/12	6	34.35	0	0.00	34.85	6	2,978	0.20%
2019/09/11	0	0.00	10	34.30	34.35	-10	2,959	-0.34%
2019/09/10	5	34.60	13	34.81	34.35	-8	2,947	-0.27%
2019/09/06	2	35.03	16	35.36	35.00	-14	2,906	-0.48%
2019/09/04	2.2	36.10	0	0.00	35.90	2.2	2,835	0.08%
2019/09/02	0	0.00	22	35.70	35.90	-22	2,702	-0.81%
2019/08/30	26	34.76	1	34.65	34.55	25	2,639	0.95%
2019/08/29	11	34.64	12	34.60	34.60	-1	2,605	-0.04%
2019/08/28	0	0.00	4	33.20	33.20	-4	2,532	-0.16%
2019/08/27	6	32.66	0	0.00	32.45	6	2,511	0.24%
2019/08/22	9	32.63	1	33.10	33.00	8	2,470	0.32%
2019/08/20	1	33.20	0	0.00	33.25	1	2,420	0.04%
2019/08/13	1	31.60	0	0.00	31.70	1	2,239	0.04%
2019/08/12	1	32.50	0	0.00	32.30	1	2,211	0.05%
2019/08/08	2	32.40	0	0.00	32.50	2	2,186	0.09%
2019/08/07	0	0.00	4	33.29	33.60	-4	2,130	-0.19%
2019/08/06	1	33.15	0	0.00	33.15	1	2,128	0.05%
2019/08/05	1	33.85	0	0.00	33.90	1	2,093	0.05%
2019/08/01	2	34.35	7	34.05	34.20	-5	2,046	-0.24%
2019/07/31	7	34.85	0	0.00	35.00	7	2,010	0.35%
2019/07/29	3	36.00	3	36.15	35.55	0	1,968	0.00%
2019/07/25	0	0.00	5	35.30	35.85	-5	1,899	-0.26%
2019/07/24	11	35.95	0	0.00	35.75	11	1,811	0.61%
2019/07/23	0	0.00	2	37.13	37.40	-2	1,674	-0.12%
2019/07/22	15	38.25	8.1	38.58	38.30	6.9	1,520	0.45%
2019/07/19	0	0.00	15	36.21	36.65	-15	1,258	-1.19%
2019/07/18	13	36.15	12	35.28	35.10	1	1,151	0.09%
2019/07/17	1	34.10	0	0.00	34.00	1	995	0.10%
2019/07/16	10	33.78	0	0.00	33.95	10	994	1.01%
2019/07/12	1	33.15	0	0.00	33.10	1	975	0.10%
2019/07/11	2	33.25	0	0.00	33.15	2	974	0.21%
2019/07/08	0	0.00	1	34.40	34.50	-1	911	-0.11%
2019/07/04	2	34.53	2	34.53	34.60	0	905	0.00%
2019/07/03	0	0.00	16	34.07	34.10	-16	896	-1.78%
2019/07/02	0	0.00	5	33.85	33.80	-5	895	-0.56%
2019/06/27	1	33.40	1	33.20	33.25	0	871	0.00%
2019/06/24	1	33.00	0	0.00	33.05	1	852	0.12%
2019/06/20	1	32.55	0	0.00	32.45	1	814	0.12%
2019/06/05	0	0.00	1	31.30	31.20	-1	864	-0.12%
2019/06/03	1	30.90	0	0.00	31.10	1	870	0.11%
2019/05/21	0	0.00	4	31.23	31.10	-4	1,000	-0.40%
2019/05/20	0	0.00	4	30.70	30.65	-4	1,016	-0.39%
2019/05/17	2	30.35	0	0.00	30.35	2	1,034	0.19%
2019/05/15	0	0.00	13	30.72	30.65	-13	1,060	-1.23%
2019/05/14	13	30.26	0	0.00	30.50	13	1,094	1.19%
2019/05/13	4	30.65	0	0.00	30.60	4	1,122	0.36%
2019/05/09	1	31.35	1	31.20	31.20	0	1,166	0.00%
2019/05/07	0.1	32.00	0	0.00	32.00	0.1	1,187	0.01%
2019/05/06	2	32.03	1	32.05	32.00	1	1,183	0.08%
2019/05/02	1	32.85	1	32.55	32.55	0	1,162	0.00%
2019/04/30	0	0.00	1	31.90	32.30	-1	1,140	-0.09%
2019/04/25	0	0.00	4	32.05	32.10	-4	1,142	-0.35%
2019/04/24	0	0.00	3	32.18	32.00	-3	1,127	-0.27%
2019/04/22	6	31.93	6	31.82	31.85	0	1,106	0.00%
2019/04/18	3	31.45	0	0.00	31.20	3	1,115	0.27%
2019/04/17	1	31.20	0	0.00	31.20	1	1,114	0.09%
2019/04/12	2	31.40	0	0.00	31.30	2	1,105	0.18%
2019/04/11	0	0.00	2	31.80	31.50	-2	1,103	-0.18%
2019/04/10	3	31.70	0	0.00	31.80	3	1,096	0.27%
2019/04/09	0	0.00	5	31.50	31.60	-5	1,106	-0.45%
2019/04/08	0	0.00	6	31.34	31.50	-6	1,100	-0.55%
2019/03/29	0	0.00	4	30.98	31.05	-4	1,083	-0.37%
2019/03/25	3	30.38	3	30.28	30.40	0	1,108	0.00%
2019/03/22	4	30.80	4.1	30.71	30.80	-0.1	1,116	-0.01%
2019/03/21	0	0.00	1	30.60	30.65	-1	1,120	-0.09%
2019/03/19	10	30.74	11	30.56	30.50	-1	1,118	-0.09%
2019/03/18	0	0.00	3	30.40	30.45	-3	1,115	-0.27%
2019/03/11	3	29.65	5	29.65	29.80	-2	1,191	-0.17%
2019/03/08	1	29.95	0	0.00	30.10	1	1,211	0.08%
2019/03/05	5	30.50	0	0.00	30.50	5	1,312	0.38%
2019/03/04	5	30.65	0	0.00	30.80	5	1,327	0.38%
2019/02/27	1	30.75	6	30.70	30.75	-5	1,318	-0.38%
2019/02/25	0	0.00	7	30.40	30.50	-7	1,304	-0.54%
2019/02/21	6	30.20	10	30.30	30.35	-4	1,303	-0.31%
2019/02/20	1	30.30	80	30.13	30.40	-79	1,312	-6.02%
2019/02/19	0	0.00	20	29.90	29.90	-20	1,291	-1.55%
2019/02/15	2	29.60	32	29.55	29.55	-30	1,335	-2.25%
2019/02/14	5	29.45	0	0.00	29.60	5	1,360	0.37%
2019/02/13	0	0.00	15	29.85	29.60	-15	1,361	-1.10%
2019/02/12	0	0.00	33	29.82	30.00	-33	1,358	-2.43%
2019/02/11	23	29.51	98	29.70	29.45	-75	1,352	-5.55%
2019/01/29	4	30.11	22	30.25	30.40	-18	1,302	-1.38%
2019/01/28	1	30.50	1	30.65	30.65	0	1,291	0.00%
2019/01/24	5	30.50	0	0.00	30.70	5	1,459	0.34%
2019/01/23	2	30.45	0	0.00	30.55	2	1,484	0.13%
2019/01/22	5	30.85	0	0.00	30.90	5	1,507	0.33%
2019/01/18	1	31.20	2	31.35	31.20	-1	1,586	-0.06%
2019/01/17	2	31.20	0	0.00	31.15	2	1,617	0.12%
2019/01/14	4	30.90	5	30.99	31.05	-1	1,761	-0.06%
2019/01/11	2	31.30	14	31.74	31.45	-12	1,793	-0.67%
2019/01/10	1	32.30	0	0.00	31.80	1	1,825	0.05%
2019/01/09	2	31.60	2	31.80	31.80	0	1,879	0.00%
2019/01/08	2	31.55	2	31.55	31.55	0	2,019	0.00%
2019/01/03	2	31.30	2	31.50	31.55	0	2,527	0.00%
2019/01/02	6	31.62	6	31.50	31.50	0	2,637	0.00%
2018/12/28	0	0.00	6	31.99	32.25	-6	2,672	-0.22%
2018/12/25	2	30.75	2	30.90	30.90	0	2,784	0.00%
2018/12/22	10	31.40	0	0.00	31.40	10	2,838	0.35%
2018/12/21	10	31.63	10	31.25	31.25	0	2,855	0.00%
2018/12/20	12	31.97	7	32.07	32.00	5	2,850	0.18%
2018/12/19	12	32.10	10	32.20	32.25	2	2,864	0.07%
2018/12/18	4	32.38	0	0.00	32.40	4	2,876	0.14%
2018/12/17	0	0.00	18	32.96	32.80	-18	2,886	-0.62%
2018/12/14	2	32.05	8	32.36	32.55	-6	2,873	-0.21%
2018/12/13	2	32.25	2	32.35	32.50	0	2,869	0.00%
2018/12/12	6	32.40	5	32.34	32.30	1	2,869	0.03%
2018/12/11	0	0.00	71	32.17	32.30	-71	2,860	-2.48%
2018/12/10	0	0.00	1	31.75	31.50	-1	2,857	-0.03%
2018/12/07	48	31.76	8	31.70	31.70	40	2,845	1.41%
2018/12/05	4	31.55	0	0.00	31.60	4	2,863	0.14%
2018/12/04	9	32.18	9	32.47	31.95	0	2,855	0.00%
2018/12/03	0	0.00	2	32.90	32.55	-2	2,812	-0.07%
2018/11/30	2	31.90	8	31.84	32.00	-6	2,785	-0.22%
2018/11/29	60	31.38	12	31.44	31.25	48	2,754	1.74%
2018/11/28	0	0.00	70	31.00	31.20	-70	2,746	-2.55%
2018/11/27	1	30.40	1	30.35	30.55	0	2,727	0.00%
2018/11/23	11	29.65	30	29.60	29.70	-19	2,727	-0.70%
2018/11/21	41	29.90	0	0.00	29.95	41	2,731	1.50%
2018/11/19	1	30.50	161	30.54	30.25	-160	2,741	-5.84%	大賣/鉅額交易
2018/11/16	0	0.00	32	30.20	30.15	-32	2,774	-1.15%
2018/11/15	56	29.76	2	29.70	29.70	54	2,769	1.95%
2018/11/14	1	30.50	4	30.75	30.75	-3	2,736	-0.11%
2018/11/13	1	29.30	61	29.90	29.90	-60	2,707	-2.22%
2018/11/12	10	29.62	18	29.39	29.50	-8	2,696	-0.30%
2018/11/09	2	29.90	2	29.95	29.95	0	2,719	0.00%
2018/11/08	16	30.70	0	0.00	30.50	16	2,760	0.58%
2018/11/06	0	0.00	5	31.10	31.10	-5	2,768	-0.18%
2018/11/02	26	31.06	0	0.00	31.25	26	2,787	0.93%
2018/11/01	83	31.31	0	0.00	31.10	83	2,746	3.02%
2018/10/31	8	31.93	2	32.30	32.30	6	2,700	0.22%
2018/10/30	2	31.60	0	0.00	32.05	2	2,763	0.07%
2018/10/29	45	31.80	0	0.00	31.70	45	2,740	1.64%
2018/10/26	4	32.85	0	0.00	33.00	4	2,717	0.15%
2018/10/25	4	33.40	8	33.53	33.50	-4	2,714	-0.15%
2018/10/24	37	34.29	0	0.00	34.30	37	2,694	1.37%
2018/10/23	39	34.91	0	0.00	35.35	39	2,699	1.44%
2018/10/22	82	35.53	7	35.55	35.50	75	2,672	2.81%
2018/10/19	7	36.30	4	36.21	36.20	3	2,646	0.11%
2018/10/18	12	36.06	1	36.05	36.15	11	2,619	0.42%
2018/10/17	79	36.30	2	36.70	36.05	77	2,597	2.96%
2018/10/16	82	36.88	12	38.47	36.90	70	2,524	2.77%
2018/10/15	7	38.61	50	38.39	38.25	-43	2,375	-1.81%
2018/10/12	1	36.75	31	37.00	37.30	-30	2,132	-1.41%
2018/10/11	16	36.82	49	36.85	36.10	-33	2,034	-1.62%
2018/10/09	3	36.73	37	36.77	36.90	-34	1,900	-1.79%
2018/10/08	2	35.65	80	35.79	35.40	-78	1,801	-4.33%
2018/10/05	11	35.05	1	35.50	35.15	10	1,773	0.56%
2018/10/04	40	35.59	4	35.75	35.95	36	1,759	2.05%
2018/10/03	1	36.20	15	36.32	36.20	-14	1,714	-0.82%
2018/10/02	0	0.00	11	35.84	35.70	-11	1,690	-0.65%
2018/10/01	0	0.00	12	35.40	35.35	-12	1,696	-0.71%
2018/09/28	1	35.00	7	35.06	35.10	-6	1,714	-0.35%
2018/09/27	30	34.62	12	34.90	34.95	18	1,708	1.05%
2018/09/26	48	34.45	3	34.72	34.35	45	1,695	2.65%
2018/09/25	0	0.00	15	34.59	34.90	-15	1,680	-0.89%
2018/09/21	158	33.92	12	34.13	34.05	146	1,663	8.78%	大買/鉅額交易
2018/09/20	43	33.61	79	33.52	33.45	-36	1,658	-2.17%
2018/09/19	0	0.00	10	33.73	33.65	-10	1,660	-0.60%
2018/09/18	0	0.00	64	33.57	33.50	-64	1,652	-3.87%
2018/09/14	41	33.19	10	33.05	33.05	31	1,650	1.88%
2018/09/13	0	0.00	2	33.58	33.50	-2	1,646	-0.12%
2018/09/12	1	33.20	0	0.00	33.15	1	1,648	0.06%
2018/09/11	5	33.45	6	33.70	33.65	-1	1,641	-0.06%
2018/09/10	15	33.00	16	32.95	32.95	-1	1,617	-0.06%
2018/09/07	0	0.00	2	33.00	33.15	-2	1,610	-0.12%
2018/09/06	102	32.75	5	32.65	33.20	97	1,611	6.02%	大買/
2018/09/05	158	33.42	0	0.00	33.05	158	1,596	9.90%	大買/鉅額交易
2018/09/04	110	33.40	0	0.00	33.50	110	1,582	6.95%	大買/鉅額交易
2018/09/03	5	33.74	0	0.00	33.50	5	1,564	0.32%
2018/08/31	1	33.50	0	0.00	34.15	1	1,554	0.06%
2018/08/29	1	33.90	0	0.00	34.10	1	1,546	0.06%
2018/08/27	3	34.48	0	0.00	34.65	3	1,527	0.20%
2018/08/24	2	34.58	4	34.50	34.70	-2	1,527	-0.13%
2018/08/23	2	35.73	2	35.98	35.65	0	1,512	0.00%
2018/08/22	0	0.00	1	35.20	35.15	-1	1,455	-0.07%
2018/08/21	0	0.00	8	34.78	35.05	-8	1,446	-0.55%
2018/08/20	1	34.45	1	34.50	34.50	0	1,433	0.00%
2018/08/17	1	34.45	0	0.00	34.55	1	1,433	0.07%
2018/08/15	8	34.80	8	34.95	34.90	0	1,377	0.00%
2018/08/14	1	34.10	1	34.15	34.20	0	1,315	0.00%
2018/08/13	8	33.00	16	33.05	32.60	-8	1,294	-0.62%
2018/08/09	3	34.38	0	0.00	34.15	3	1,287	0.23%
2018/08/08	9	33.99	20	34.46	34.85	-11	1,284	-0.86%
2018/08/07	3.4	34.92	3	34.97	34.35	0.4	1,258	0.03%
2018/08/06	2	34.80	1	33.80	34.60	1	1,196	0.08%
2018/08/03	8	33.00	8	33.00	33.05	0	1,106	0.00%
2018/08/02	0	0.00	1	33.00	33.00	-1	1,106	-0.09%
2018/08/01	0	0.00	1	32.35	32.60	-1	1,074	-0.09%
2018/07/30	8	31.95	8	32.28	31.50	0	1,036	0.00%
2018/07/27	19	31.96	8	32.27	32.20	11	994	1.11%
2018/07/26	1	32.00	3	32.27	32.35	-2	960	-0.21%
2018/07/25	2	31.43	0	0.00	31.40	2	952	0.21%
2018/07/24	10	31.62	7	31.90	31.80	3	983	0.31%
2018/07/23	0	0.00	1	30.75	30.85	-1	968	-0.10%
2018/07/19	1	30.40	1	30.85	30.40	0	1,015	0.00%
2018/07/18	5	30.65	0	0.00	30.80	5	1,034	0.48%
2018/07/16	0	0.00	5	30.25	30.10	-5	1,039	-0.48%
2018/07/13	0	0.00	2	29.80	29.90	-2	1,052	-0.19%
2018/07/12	7	29.32	0	0.00	29.50	7	1,062	0.66%
2018/07/11	1	29.75	0	0.00	29.75	1	1,058	0.09%
2018/07/10	3	29.32	2	29.45	29.45	1	1,067	0.09%
2018/07/09	3	29.45	0	0.00	29.70	3	1,039	0.29%
2018/07/06	0	0.00	1	29.85	30.00	-1	989	-0.10%
2018/06/25	2	32.65	0	0.00	32.60	2	978	0.20%
2018/06/20	1	33.30	0	0.00	33.40	1	1,022	0.10%
2018/06/15	0	0.00	7	33.55	33.90	-7	1,047	-0.67%
2018/06/07	0	0.00	1	34.15	33.95	-1	1,160	-0.09%
2018/05/31	0	0.00	1	33.85	34.35	-1	1,253	-0.08%
2018/05/24	5	33.42	0	0.00	33.55	5	1,385	0.36%
2018/05/23	5	33.45	5	33.60	33.60	0	1,423	0.00%
2018/05/22	11	33.80	12	33.90	33.85	-1	1,460	-0.07%
2018/05/21	5	33.80	0	0.00	33.55	5	1,486	0.34%
2018/05/17	2	33.68	0	0.00	33.50	2	1,523	0.13%
2018/05/16	4	34.16	0	0.00	34.20	4	1,508	0.27%
2018/05/15	1	35.05	0	0.00	34.85	1	1,526	0.07%
2018/05/10	1	35.90	0	0.00	35.60	1	1,649	0.06%
2018/05/09	0	0.00	1	35.45	35.45	-1	1,752	-0.06%
2018/05/08	14	35.09	14	35.15	35.15	0	1,791	0.00%
2018/05/02	3	35.80	0	0.00	35.45	3	1,836	0.16%
2018/04/30	1	36.15	6	36.05	36.40	-5	1,834	-0.27%
2018/04/27	5	35.40	6	35.43	35.35	-1	1,799	-0.06%
2018/04/26	2	35.55	2	35.48	35.60	0	1,829	0.00%
2018/04/25	4	35.14	3	35.52	35.15	1	1,814	0.06%
2018/04/24	3	35.00	2	35.30	35.30	1	1,810	0.06%
2018/04/23	0	0.00	1	35.00	35.00	-1	1,810	-0.06%
2018/04/20	1	34.45	2	34.70	34.70	-1	1,834	-0.05%
2018/04/18	5	34.00	0	0.00	34.00	5	1,869	0.27%
2018/04/16	1	34.40	0	0.00	34.35	1	2,096	0.05%
2018/04/13	1	34.75	0	0.00	34.80	1	2,126	0.05%
2018/04/09	10	34.18	0	0.00	34.10	10	2,237	0.45%
2018/04/03	0	0.00	1	34.75	34.75	-1	2,256	-0.04%
2018/03/30	5	35.00	0	0.00	35.15	5	2,289	0.22%
2018/03/29	0	0.00	1	34.70	34.85	-1	2,307	-0.04%
2018/03/28	2	34.70	0	0.00	34.50	2	2,323	0.09%
2018/03/27	1	35.10	0	0.00	35.35	1	2,308	0.04%
2018/03/26	8	34.60	0	0.00	34.70	8	2,313	0.35%
2018/03/23	6	34.95	0	0.00	34.95	6	2,304	0.26%
2018/03/22	6	35.87	0	0.00	35.70	6	2,286	0.26%
2018/03/21	6.2	36.16	0	0.00	36.10	6.2	2,306	0.27%
2018/03/19	2	36.95	0	0.00	36.65	2	2,352	0.09%
2018/03/16	3	36.30	5	37.60	37.60	-2	2,329	-0.09%
2018/03/15	1	36.70	1	36.95	36.95	0	2,310	0.00%
2018/03/14	0	0.00	1	36.95	37.15	-1	2,332	-0.04%
2018/03/13	5.2	36.37	0	0.00	36.40	5.2	2,347	0.22%
2018/03/12	1	36.50	1	36.80	36.40	0	2,414	0.00%
2018/03/09	2	36.48	0	0.00	36.20	2	2,461	0.08%
2018/03/07	0	0.00	2	37.10	36.95	-2	2,759	-0.07%
2018/03/06	0	0.00	2	37.95	37.30	-2	2,813	-0.07%
2018/03/05	4	38.25	0	0.00	37.75	4	2,827	0.14%
2018/02/27	10	37.30	1	37.35	37.30	9	2,758	0.33%
2018/02/22	2	37.35	0	0.00	37.35	2	2,684	0.07%
2018/02/21	0	0.00	12	35.69	36.30	-12	2,648	-0.45%
2018/02/12	10	34.50	0	0.00	34.55	10	2,616	0.38%
2018/02/08	0	34.60	0	0.00	34.55	0	2,571	0.00%
2018/02/07	3	35.22	5	35.00	34.60	-2	2,574	-0.08%
2018/02/05	0	0.00	2	37.00	37.10	-2	2,494	-0.08%
2018/02/01	54	39.53	2	38.55	38.50	52	2,464	2.11%
2018/01/24	0	0.00	5.3	37.76	38.00	-5.3	2,282	-0.23%
2018/01/23	0	0.00	1	37.05	37.20	-1	2,273	-0.04%
2018/01/22	9.2	36.95	3	36.88	36.85	6.2	2,288	0.27%
2018/01/19	3	37.65	0	0.00	37.75	3	2,289	0.13%
2018/01/18	0.2	37.60	0	0.00	37.60	0.2	2,314	0.01%
2018/01/17	1	38.00	0	0.00	37.70	1	2,352	0.04%
2018/01/11	3	39.32	12	39.03	39.25	-9	2,347	-0.38%
2018/01/10	0	0.00	6	38.95	38.50	-6	2,240	-0.27%
2018/01/09	0	0.00	11	38.00	38.00	-11	2,120	-0.52%
2018/01/08	0	0.00	5	37.94	37.40	-5	2,110	-0.24%
2018/01/04	0	0.00	4	36.95	37.15	-4	2,071	-0.19%
2018/01/03	1	36.50	1	36.95	37.00	0	2,069	0.00%
2018/01/02	3	36.90	1	36.90	37.30	2	2,055	0.10%