裕民 (2606)-台新-台南券商分點個股進出

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
58.8
漲跌
▼0.2
漲幅
-0.34%
成交量
12,676張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－台新-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4.3	59.59	6.5	59.54	58.80	-2.2	11,823	-0.02%
2024/05/30	3.5	58.85	3.5	59.00	59.00	0	11,768	0.00%
2024/05/29	18.1	60.36	6	60.53	59.50	12.1	11,788	0.10%
2024/05/28	9.4	60.73	67	60.81	60.70	-57.6	11,603	-0.50%
2024/05/27	5	58.64	4	58.00	58.70	1	11,599	0.01%
2024/05/24	0	0.00	5.1	57.70	57.60	-5.1	11,600	-0.04%
2024/05/23	14	57.26	51	57.01	57.10	-37	11,725	-0.32%
2024/05/22	6	58.13	11	58.08	58.30	-5	11,753	-0.04%
2024/05/21	12	57.43	4	57.80	57.30	8	11,899	0.07%
2024/05/20	8	58.38	2	57.70	57.90	6	12,095	0.05%
2024/05/17	109	60.07	13	58.54	57.80	96	12,288	0.78%	大買/
2024/05/16	2	59.00	67	59.50	60.90	-65	12,071	-0.54%
2024/05/15	58	59.11	66	59.85	58.50	-8	11,826	-0.07%
2024/05/14	136	59.66	139.6	60.82	60.70	-3.6	11,626	-0.03%	大買/大賣/
2024/05/13	230.7	62.64	224	62.58	60.20	6.7	11,073	0.06%	大買/大賣/
2024/05/10	195	58.74	182	59.02	61.30	13	9,899	0.13%	大買/大賣/
2024/05/09	91	58.71	41	59.40	59.00	50	8,897	0.56%
2024/05/08	126	59.17	63	60.02	57.10	63	8,408	0.75%	大買/
2024/05/07	33	57.51	35	57.62	57.60	-2	7,191	-0.03%
2024/05/06	2	55.70	0	0.00	54.80	2	6,882	0.03%
2024/05/03	0	0.00	5	55.30	54.80	-5	6,818	-0.07%
2024/05/02	0	0.00	1.5	54.70	54.30	-1.5	6,768	-0.02%
2024/04/30	1	54.70	0	0.00	54.20	1	6,801	0.01%
2024/04/29	1	56.40	2	56.45	55.80	-1	6,749	-0.01%
2024/04/26	2	55.30	3	55.47	55.50	-1	6,702	-0.01%
2024/04/25	0	0.00	1	53.90	54.00	-1	6,710	-0.01%
2024/04/24	3	54.10	3	54.00	54.00	0	6,739	0.00%
2024/04/23	2	54.85	3	54.47	54.60	-1	6,706	-0.01%
2024/04/22	22	55.86	23	55.81	54.80	-1	6,731	-0.01%
2024/04/19	5	55.54	63.2	55.02	55.30	-58.2	6,561	-0.89%
2024/04/18	0	0.00	5	53.90	53.70	-5	6,348	-0.08%
2024/04/17	1	54.60	1	55.00	53.70	0	6,380	0.00%
2024/04/16	4	55.05	3	54.83	54.60	1	6,422	0.02%
2024/04/15	2	56.35	5.3	56.43	56.40	-3.3	6,546	-0.05%
2024/04/12	0	55.20	3	55.73	55.90	-3	6,550	-0.05%
2024/04/11	0	0.00	3	55.00	54.60	-3	6,718	-0.04%
2024/04/09	4	54.87	2	55.00	54.40	2	7,181	0.03%
2024/04/08	0	0.00	0.1	53.00	52.70	-0.1	7,259	0.00%
2024/04/02	0	0.00	1	53.00	52.90	-1	7,370	-0.01%
2024/04/01	0	0.00	2	53.20	53.50	-2	7,526	-0.03%
2024/03/29	1	52.60	0	0.00	53.00	1	7,746	0.01%
2024/03/28	0	54.00	0	0.00	53.80	0	8,018	0.00%
2024/03/25	0	0.00	1	54.30	54.30	-1	8,908	-0.01%
2024/03/22	2	53.80	7	53.73	54.30	-5	9,212	-0.05%
2024/03/21	1	54.30	0	0.00	54.20	1	9,782	0.01%
2024/03/20	2	55.40	1	55.60	55.00	1	9,962	0.01%
2024/03/19	12	55.24	8	55.55	56.00	4	10,054	0.04%
2024/03/18	5	52.40	1	53.30	53.90	4	10,106	0.04%
2024/03/15	4	52.60	2	52.40	52.50	2	10,195	0.02%
2024/03/13	1	54.20	2.6	54.55	54.20	-1.6	10,633	-0.01%
2024/03/12	2	56.00	3.1	55.63	55.50	-1.1	10,958	-0.01%
2024/03/11	2.6	55.63	4	55.85	56.40	-1.5	11,508	-0.01%
2024/03/08	2	54.05	5	54.56	54.30	-3	13,559	-0.02%
2024/03/07	7	53.50	1	53.40	53.40	6	14,347	0.04%
2024/03/06	7	55.38	5.1	55.09	54.40	2	15,023	0.01%
2024/03/05	1	55.50	1.1	55.10	55.00	-0.1	15,174	0.00%
2024/03/04	4	54.88	7	55.17	55.70	-3	15,190	-0.02%
2024/03/01	2	55.30	2	54.30	54.60	0	15,774	0.00%
2024/02/29	5	55.48	10	55.57	55.60	-5	15,998	-0.03%
2024/02/27	10	54.63	10	53.78	53.60	0	15,795	0.00%
2024/02/26	9	54.57	6	54.68	54.80	3	15,766	0.02%
2024/02/23	11	53.62	20.3	53.89	53.60	-9.3	15,632	-0.06%
2024/02/22	11	53.31	10	53.33	52.70	1	15,529	0.01%
2024/02/21	28	53.98	36	53.61	53.30	-8	15,338	-0.05%
2024/02/20	9.5	53.50	19	51.85	53.40	-9.5	15,142	-0.06%
2024/02/19	4	49.68	1	49.80	50.20	3	14,915	0.02%
2024/02/16	5	49.11	5	49.05	49.10	0	14,891	0.00%
2024/02/15	0	49.10	1	49.15	49.25	-1	14,956	-0.01%
2024/02/05	2	46.90	1.1	47.15	47.10	1	14,909	0.01%
2024/02/02	0	0.00	1	47.95	47.90	-1	14,928	-0.01%
2024/02/01	0	0.00	1.1	48.41	48.60	-1.1	14,934	-0.01%
2024/01/31	1	48.30	2	47.83	47.80	-1	14,950	-0.01%
2024/01/30	1	48.45	0	0.00	48.50	1	14,941	0.01%
2024/01/29	0	0.00	1	48.90	49.30	-1	14,969	-0.01%
2024/01/26	0	0.00	1	48.20	48.20	-1	15,072	-0.01%
2024/01/24	1	48.75	0	0.00	48.45	1	15,121	0.01%
2024/01/23	0	48.70	1	48.65	48.65	-1	15,088	-0.01%
2024/01/22	0	48.80	2	48.35	48.40	-2	15,122	-0.01%
2024/01/19	1	48.65	1	48.50	48.30	0	15,095	0.00%
2024/01/18	0	48.00	1	48.60	48.65	-1	15,094	-0.01%
2024/01/17	3	47.90	0	0.00	47.80	3	15,068	0.02%
2024/01/16	4.1	49.08	1.5	48.72	48.45	2.6	15,033	0.02%
2024/01/15	1	50.01	0	0.00	50.00	1	15,039	0.01%
2024/01/12	0	50.50	6	50.00	50.00	-6	15,155	-0.04%
2024/01/11	1	49.90	11	49.74	49.70	-10	15,349	-0.07%
2024/01/10	2	50.35	1	51.00	50.30	1	15,379	0.01%
2024/01/09	7	52.46	1	51.20	51.70	6	15,301	0.04%
2024/01/08	8	53.83	32	53.95	53.70	-24	15,130	-0.16%
2024/01/05	33	54.52	39	54.48	54.90	-6	15,025	-0.04%
2024/01/04	78	54.31	79	54.66	54.40	-1	14,758	-0.01%
2024/01/03	9	53.00	5	52.58	52.80	4	14,465	0.03%
2024/01/02	13	53.20	9	53.03	52.60	4	14,470	0.03%
2023/12/29	1	52.30	0	0.00	52.10	1	14,338	0.01%
2023/12/28	2	52.50	5.5	52.27	51.80	-3.5	14,388	-0.02%
2023/12/27	13	53.46	12	52.89	52.80	1	14,386	0.01%
2023/12/26	4	52.42	6	52.32	52.60	-2	14,313	-0.01%
2023/12/25	4	51.60	2.1	51.00	50.40	1.9	14,156	0.01%
2023/12/22	26	53.70	46	54.26	53.70	-20	14,014	-0.14%
2023/12/21	27.1	53.65	21.1	53.73	53.60	6	13,779	0.04%
2023/12/20	2	52.10	19	51.97	52.10	-17	13,365	-0.13%
2023/12/19	9	52.51	37	52.14	51.60	-28	13,198	-0.21%
2023/12/18	34	52.88	17	52.64	53.00	17	13,098	0.13%
2023/12/15	1.1	51.91	1	52.40	51.60	0.1	12,775	0.00%
2023/12/14	15	51.77	10	51.50	51.70	5	12,793	0.04%
2023/12/13	2	53.00	6	53.70	52.70	-4	12,866	-0.03%
2023/12/12	2	52.50	1	52.30	52.60	1	13,404	0.01%
2023/12/11	17	52.38	14	52.33	52.50	3	13,526	0.02%
2023/12/08	34	53.60	8	53.56	53.20	26	13,354	0.19%
2023/12/07	31	53.26	30.3	53.43	53.10	0.7	13,060	0.01%
2023/12/06	25	54.94	42	55.02	54.70	-17	12,717	-0.13%
2023/12/05	500.5	58.95	492.2	58.58	57.00	8.3	12,129	0.07%	大買/大賣/
2023/12/04	103	54.30	63	55.69	56.90	40	9,925	0.40%	大買/
2023/12/01	43	50.98	59	50.81	51.80	-16	9,065	-0.18%
2023/11/30	21	49.04	34	49.74	48.35	-13	8,376	-0.16%
2023/11/29	18	48.12	5	48.10	47.90	13	8,206	0.16%
2023/11/28	71.3	49.81	88	49.41	48.55	-16.7	8,083	-0.21%
2023/11/27	17	48.00	22	48.34	47.80	-5	7,400	-0.07%
2023/11/24	1	45.85	18	45.92	45.90	-17	7,117	-0.24%
2023/11/23	3	44.90	3	45.40	44.85	0	7,084	0.00%
2023/11/22	1	44.80	5	44.71	45.20	-4	7,048	-0.06%
2023/11/21	4	45.25	2	45.20	45.00	2	7,089	0.03%
2023/11/20	10	45.00	1	45.20	45.00	9	7,150	0.13%
2023/11/17	9	45.81	1	46.05	45.70	8	7,258	0.11%
2023/11/16	15	44.57	2	45.05	45.05	13	7,488	0.17%
2023/11/15	1	44.30	1	44.60	44.70	0	7,968	0.00%
2023/11/14	14	44.63	0	0.00	44.30	14	8,634	0.16%
2023/11/13	2	44.93	0	0.00	44.85	2	8,659	0.02%
2023/11/10	12	45.41	0	0.00	45.00	12	8,629	0.14%
2023/11/09	0	0.00	1	46.90	46.20	-1	8,576	-0.01%
2023/11/08	1	47.35	0	47.20	47.30	1	8,651	0.01%
2023/11/07	0	0.00	1	47.60	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	8	47.49	47.50	-8	8,756	-0.09%
2023/11/03	1	47.35	22	46.80	47.20	-21	8,722	-0.24%
2023/11/02	0	0.00	10	44.95	45.95	-10	8,607	-0.12%
2023/11/01	6	44.37	1	44.05	44.05	5	8,576	0.06%
2023/10/31	1	44.10	1	44.30	44.30	0	8,586	0.00%
2023/10/27	3	43.25	4	43.83	44.15	-1	8,584	-0.01%
2023/10/26	7	43.81	2	43.80	43.60	5	8,624	0.06%
2023/10/25	1	44.80	1	45.10	44.75	0	8,709	0.00%
2023/10/24	11.3	44.75	13	44.76	45.10	-1.7	8,780	-0.02%
2023/10/23	16.1	45.99	1	45.85	45.20	15.1	8,736	0.17%
2023/10/20	13	46.86	7	46.88	46.90	6	8,654	0.07%
2023/10/19	13	48.90	29	48.18	48.70	-16	8,620	-0.19%
2023/10/18	14	46.72	7	47.16	46.20	7	8,414	0.08%
2023/10/17	0	0.00	6	46.28	46.20	-6	8,324	-0.07%
2023/10/16	0.1	46.00	1	46.30	46.10	-0.9	8,348	-0.01%
2023/10/13	11	46.46	10	46.90	46.15	1	8,373	0.01%
2023/10/12	6	46.05	1	46.65	46.75	5	8,350	0.06%
2023/10/11	4	46.89	4	46.66	46.35	0	8,339	0.00%
2023/10/06	3	47.12	13.1	47.20	47.35	-10.1	8,251	-0.12%
2023/10/05	7	45.47	4	45.69	45.45	3	8,169	0.04%
2023/10/04	3	45.53	6	45.82	45.40	-3	8,133	-0.04%
2023/10/03	14	46.53	2	46.68	45.80	12	8,093	0.15%
2023/10/02	6	47.45	28	47.24	46.80	-22	8,043	-0.27%
2023/09/28	9	48.23	3	49.15	47.85	6	8,094	0.07%
2023/09/27	70	49.07	41	48.43	48.30	29	8,137	0.36%
2023/09/26	3	47.80	10	47.70	47.80	-7	8,036	-0.09%
2023/09/25	23	48.35	12	48.37	48.40	11	8,079	0.14%
2023/09/22	4	48.80	84	49.08	48.30	-80	8,089	-0.99%
2023/09/21	17	50.02	6	50.05	49.45	11	8,031	0.14%
2023/09/20	28	50.60	33.4	49.94	49.75	-5.4	7,883	-0.07%
2023/09/19	58.4	50.83	52	50.27	50.20	6.4	7,605	0.08%
2023/09/18	27	50.33	25	50.14	50.70	2	7,397	0.03%
2023/09/15	103	49.66	50.1	50.18	50.00	52.9	7,169	0.74%	大買/
2023/09/14	45	46.58	38	46.61	46.90	7	6,451	0.11%
2023/09/13	8	44.07	0	0.00	44.65	8	6,258	0.13%
2023/09/12	0	0.00	1	44.70	44.65	-1	6,246	-0.02%
2023/09/11	1	44.75	4	44.74	44.70	-3	6,246	-0.05%
2023/09/08	8	45.93	5	46.18	45.75	3	6,222	0.05%
2023/09/07	2.1	45.22	0	0.00	45.05	2.1	6,162	0.03%
2023/09/06	5	46.65	2.3	45.81	45.65	2.7	6,172	0.04%
2023/09/05	19	46.78	14	46.57	46.45	5	6,160	0.08%
2023/09/04	1	46.70	3	46.65	46.65	-2	6,133	-0.03%
2023/09/01	0	44.90	0	0.00	44.90	0	6,076	0.00%
2023/08/31	2	45.60	0	0.00	45.45	2	6,100	0.03%
2023/08/30	0	0.00	1	46.15	46.00	-1	6,102	-0.02%
2023/08/29	1.3	45.67	0	45.15	45.50	1.3	6,101	0.02%
2023/08/28	0	0.00	1	45.00	44.80	-1	6,111	-0.02%
2023/08/25	1	45.50	1	45.15	45.10	0	6,142	0.00%
2023/08/24	1	45.80	6	45.83	45.75	-5	6,107	-0.08%
2023/08/23	8	47.26	4	47.09	46.65	4	6,043	0.07%
2023/08/22	5	46.67	17	45.79	47.40	-12	6,039	-0.20%
2023/08/21	29	46.83	6	46.33	46.30	23	5,782	0.40%
2023/08/18	22	47.43	31	48.27	49.05	-9	5,297	-0.17%
2023/08/17	1	42.70	5	43.37	44.60	-4	4,597	-0.09%
2023/08/16	1	42.45	0	42.30	42.10	1	4,482	0.02%
2023/08/15	3	42.20	2	42.33	42.60	1	4,471	0.02%
2023/08/14	6	43.13	3	41.92	42.00	3	4,461	0.07%
2023/08/11	3	44.20	4	44.30	44.30	-1	4,362	-0.02%
2023/08/10	2	44.13	4	43.75	43.75	-2	4,310	-0.05%
2023/08/09	1	43.45	0	43.60	42.80	1	4,249	0.02%
2023/08/08	3	43.52	4	43.55	43.55	-1	4,268	-0.02%
2023/08/07	1	42.70	1	43.00	43.15	0	4,308	0.00%
2023/08/04	0	0.00	2	43.60	43.90	-2	4,372	-0.05%
2023/08/02	0	44.10	1	44.00	43.50	-1	4,360	-0.02%
2023/08/01	2	43.30	0	0.00	43.45	2	4,340	0.05%
2023/07/31	4	43.25	3	42.70	42.50	1	4,403	0.02%
2023/07/28	8	44.64	28	44.10	44.05	-20	4,374	-0.46%
2023/07/27	15	43.20	15	43.20	43.20	0	4,271	0.00%
2023/07/25	0	0.00	2	41.18	41.25	-2	4,314	-0.05%
2023/07/24	12	40.88	1	41.01	40.85	11	4,345	0.25%
2023/07/20	0	0.00	3	43.35	43.50	-3	4,351	-0.07%
2023/07/18	14	43.01	1	43.15	43.00	13	4,369	0.30%
2023/07/17	1	43.30	2	43.23	43.40	-1	4,338	-0.02%
2023/07/14	1	44.00	1	43.40	43.80	0	4,340	0.00%
2023/07/13	62	43.14	0	0.00	42.70	62	4,333	1.43%
2023/07/10	6	44.25	0	0.00	43.50	6	4,397	0.14%
2023/07/07	1	45.30	5	45.10	45.00	-4	4,376	-0.09%
2023/07/06	4	46.30	1	46.80	45.30	3	4,363	0.07%
2023/07/05	6	49.53	17	49.69	49.75	-11	4,279	-0.26%
2023/07/04	2	48.90	1	49.00	49.30	1	4,326	0.02%
2023/07/03	6	48.81	2	48.53	48.50	4	4,524	0.09%
2023/06/30	13	47.44	2	47.40	47.30	11	4,536	0.24%
2023/06/29	1	46.75	0	0.00	47.20	1	4,500	0.02%
2023/06/28	1	47.35	6	47.35	47.35	-5	4,520	-0.11%
2023/06/27	7	48.50	6	48.19	48.20	1	4,492	0.02%
2023/06/21	2	48.13	0	0.00	48.10	2	4,574	0.04%
2023/06/19	1	48.60	0	49.60	48.60	1	4,688	0.02%
2023/06/16	1	49.85	1	49.75	49.45	0	4,670	0.00%
2023/06/14	1	49.80	0	0.00	49.70	1	4,760	0.02%
2023/06/13	5	48.70	0	0.00	48.85	5	4,833	0.10%
2023/06/08	1	50.30	0	0.00	49.60	1	5,238	0.02%
2023/06/07	2	49.58	0	0.00	49.30	2	5,326	0.04%
2023/06/06	0.1	49.60	1	49.50	49.45	-1	5,344	-0.02%
2023/06/05	0	0.00	1	48.85	48.70	-1	5,525	-0.02%
2023/06/02	1	48.16	13	48.06	48.20	-12	5,679	-0.21%
2023/06/01	7	47.76	1	47.95	47.95	6	5,797	0.10%
2023/05/31	4	48.50	1	48.30	48.40	3	5,966	0.05%
2023/05/30	1	49.25	1	49.10	49.05	0	6,381	0.00%
2023/05/29	2	49.80	1	50.20	49.75	1	6,771	0.01%
2023/05/26	17	49.45	6	49.68	49.05	11	7,480	0.15%
2023/05/25	10	50.89	1	51.11	50.80	9	7,598	0.12%
2023/05/24	9	51.97	1	52.00	52.20	8	7,601	0.11%
2023/05/23	1.1	53.12	0	53.10	53.00	1	7,571	0.01%
2023/05/22	0	0.00	1	53.90	53.70	-1	7,579	-0.01%
2023/05/17	0	53.20	0	0.00	53.60	0	7,642	0.00%
2023/05/16	1	52.80	1	53.50	53.40	0	7,641	0.00%
2023/05/15	0	0.00	0.1	53.30	53.00	-0.1	7,677	0.00%
2023/05/12	0	54.10	40	53.68	54.30	-40	7,672	-0.52%
2023/05/11	0	55.00	0	0.00	55.10	0	7,674	0.00%
2023/05/10	40	54.47	5	54.72	55.10	35	7,665	0.46%
2023/05/09	0	0.00	1	52.70	52.50	-1	7,599	-0.01%
2023/05/08	0.1	52.30	3	52.67	52.60	-2.9	7,622	-0.04%
2023/05/05	4	52.00	0	0.00	51.90	4	7,623	0.05%
2023/05/04	5	53.18	1	53.30	53.30	4	7,607	0.05%
2023/05/03	1	52.50	1	53.50	53.30	0	7,646	0.00%
2023/05/02	0	0.00	1	52.50	54.00	-1	7,645	-0.01%
2023/04/28	1	53.90	1	54.40	54.40	0	7,622	0.00%
2023/04/27	1	51.70	0	0.00	51.90	1	7,602	0.01%
2023/04/26	0	0.00	1	51.90	51.90	-1	7,601	-0.01%
2023/04/25	2	54.05	1	54.00	53.70	1	7,582	0.01%
2023/04/24	1	54.90	0	0.00	55.10	1	7,623	0.01%
2023/04/20	2	55.90	0	0.00	55.90	2	7,580	0.03%
2023/04/19	4	56.73	5	56.46	56.10	-1	7,634	-0.01%
2023/04/18	2	57.55	2.2	57.59	56.70	-0.2	7,626	0.00%
2023/04/17	0	58.10	2	58.40	58.50	-2	7,628	-0.03%
2023/04/14	3	56.73	8	57.78	57.70	-5	7,704	-0.06%
2023/04/13	0	57.00	8	57.34	57.10	-8	7,729	-0.10%
2023/04/12	0	0.00	50	57.18	56.80	-50	7,661	-0.65%
2023/04/10	25	58.05	23	57.09	57.00	2	7,711	0.03%
2023/04/07	3	57.53	5	57.54	57.60	-2	7,673	-0.03%
2023/04/06	7	56.61	9.4	57.18	55.80	-2.4	7,597	-0.03%
2023/03/31	53	55.77	15	56.07	55.80	38	7,472	0.51%
2023/03/30	0.3	54.60	0	0.00	54.50	0.3	7,899	0.00%
2023/03/29	3	53.67	4	53.45	53.80	-1	8,193	-0.01%
2023/03/28	2	54.45	1	54.50	54.50	1	8,489	0.01%
2023/03/27	10.2	54.90	1	54.60	54.60	9.2	8,860	0.10%
2023/03/24	1	53.80	15	54.03	54.10	-14	9,209	-0.15%
2023/03/23	33	54.69	18	53.88	53.80	15	9,429	0.16%
2023/03/22	3	56.10	1	56.40	56.20	2	9,505	0.02%
2023/03/21	2	56.15	3	56.40	56.80	-1	9,597	-0.01%
2023/03/20	5	55.86	0	0.00	55.80	5	9,645	0.05%
2023/03/17	15	56.27	1	56.20	56.20	14	9,697	0.14%
2023/03/16	3	57.20	1	57.90	57.10	2	9,642	0.02%
2023/03/15	4	58.55	14.1	58.26	58.00	-10.1	9,624	-0.10%
2023/03/14	2	56.35	1	56.60	57.10	1	9,519	0.01%
2023/03/13	14	56.93	9	57.18	57.30	5	9,596	0.05%
2023/03/10	10	58.58	4	58.90	58.40	6	9,541	0.06%
2023/03/09	4	59.48	53	59.88	59.60	-49	9,609	-0.51%
2023/03/08	69	59.50	10	59.62	59.50	59	9,632	0.61%
2023/03/07	10	61.31	78	61.06	61.60	-68	9,517	-0.71%
2023/03/06	27	60.64	22	60.67	60.90	5	9,491	0.05%
2023/03/03	34.1	60.83	27.4	60.42	60.40	6.7	9,645	0.07%
2023/03/02	99	59.68	55.2	60.53	60.30	43.8	9,587	0.46%
2023/03/01	44.4	58.28	25.6	58.43	57.40	18.7	9,184	0.20%
2023/02/24	25	60.90	34	61.16	61.00	-9	8,786	-0.10%
2023/02/23	5	54.38	26.8	55.82	56.60	-21.8	8,081	-0.27%
2023/02/21	1	49.75	4.1	50.48	50.90	-3.1	7,899	-0.04%
2023/02/20	3	49.55	1	49.75	49.75	2	8,173	0.02%
2023/02/17	4.1	50.25	0	0.00	49.80	4.1	8,339	0.05%
2023/02/16	3.5	51.90	1	51.60	51.40	2.5	8,437	0.03%
2023/02/15	0	0.00	1.3	51.73	51.90	-1.3	8,556	-0.02%
2023/02/14	0	0.00	0.2	51.20	51.40	-0.2	8,584	0.00%
2023/02/10	0	0.00	1	51.90	51.80	-1	8,658	-0.01%
2023/02/09	0	0.00	1	52.00	51.70	-1	8,711	-0.01%
2023/02/08	0	0.00	1	51.70	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	1	51.10	51.20	-1	8,809	-0.01%
2023/02/03	2	50.95	1	50.30	50.30	1	8,854	0.01%
2023/02/02	0	50.70	1	50.70	50.90	-1	8,866	-0.01%
2023/02/01	3.1	50.30	5.2	51.07	50.90	-2.1	8,801	-0.02%
2023/01/31	1.1	50.45	3	50.77	50.50	-1.9	8,733	-0.02%
2023/01/30	1	50.10	1	50.30	50.80	0	8,702	0.00%
2023/01/17	3.2	49.65	3	49.60	49.80	0.2	8,684	0.00%
2023/01/16	2	48.63	0	0.00	49.00	2	8,737	0.02%
2023/01/13	1	49.20	0	0.00	49.80	1	8,691	0.01%
2023/01/12	0	0.00	44	48.84	49.05	-44	8,699	-0.51%
2023/01/11	0	0.00	1	47.95	47.75	-1	8,642	-0.01%
2023/01/10	22	47.83	1	47.25	47.20	21	8,655	0.24%
2023/01/09	2	46.90	5	47.30	48.00	-3	8,710	-0.03%
2023/01/06	1	46.35	0	0.00	46.30	1	8,728	0.01%
2023/01/05	6	46.43	3	46.50	46.80	3	8,777	0.03%
2023/01/04	1	45.85	14	45.74	46.30	-13	8,838	-0.15%
2023/01/03	11	47.85	0	0.00	47.50	11	8,787	0.13%
2022/12/29	1	48.50	10	48.55	48.70	-9	8,907	-0.10%
2022/12/27	1	49.00	0	0.00	48.95	1	8,924	0.01%
2022/12/23	14	50.29	10	50.00	50.10	4	8,926	0.04%
2022/12/22	61	50.37	41	50.28	51.90	20	8,837	0.23%
2022/12/21	41	48.68	34	49.00	49.45	7	8,400	0.08%
2022/12/20	14	47.94	5	48.46	48.20	9	8,143	0.11%
2022/12/19	3	47.83	4	48.63	47.60	-1	7,937	-0.01%
2022/12/16	29	51.32	30	50.09	49.85	-1	7,667	-0.01%
2022/12/15	6	49.40	16	49.79	50.50	-10	7,438	-0.13%
2022/12/14	8	47.11	4	47.15	48.20	4	7,511	0.05%
2022/12/13	2	47.75	1	48.20	47.95	1	7,307	0.01%
2022/12/12	3	47.35	4	47.28	47.35	-1	7,263	-0.01%
2022/12/08	2	45.28	1	45.70	45.85	1	7,536	0.01%
2022/12/07	1	45.20	1	45.25	45.30	0	7,742	0.00%
2022/12/06	10	46.30	15	45.28	45.00	-5	7,662	-0.07%
2022/12/05	2	46.35	5	46.28	46.25	-3	7,609	-0.04%
2022/12/02	16	47.33	1	48.15	46.75	15	7,478	0.20%
2022/12/01	5	48.42	9	48.55	48.05	-4	7,426	-0.05%
2022/11/30	1	46.70	1	46.60	46.50	0	7,236	0.00%
2022/11/29	1	46.40	3	45.92	46.55	-2	7,190	-0.03%
2022/11/28	1	44.70	5	45.39	45.35	-4	7,152	-0.06%
2022/11/25	9	45.39	13	45.72	46.50	-4	7,025	-0.06%
2022/11/24	10	44.33	7	44.51	44.50	3	6,835	0.04%
2022/11/23	7	43.50	20	43.57	43.30	-13	6,689	-0.19%
2022/11/22	0	0.00	8	42.17	42.35	-8	6,665	-0.12%
2022/11/21	16	42.00	8	42.03	41.70	8	6,653	0.12%
2022/11/18	0	0.00	2	42.90	42.85	-2	6,686	-0.03%
2022/11/17	3.1	43.31	4	43.55	43.45	-0.9	6,635	-0.01%
2022/11/16	4	43.61	25	43.37	43.15	-21	6,589	-0.32%
2022/11/15	3	42.02	4	42.15	42.30	-1	6,364	-0.02%
2022/11/14	2	40.53	3	40.90	41.20	-1	6,236	-0.02%
2022/11/11	1	39.65	20	39.94	39.60	-19	6,182	-0.31%
2022/11/10	2	38.25	15	38.78	38.50	-13	6,125	-0.21%
2022/11/07	2	37.60	4.2	37.76	37.80	-2.2	6,117	-0.04%
2022/11/04	4	37.06	18	36.69	36.65	-14	6,074	-0.23%
2022/11/02	13	35.45	10	35.25	35.25	3	5,945	0.05%
2022/10/31	10	35.50	11	35.20	35.20	-1	5,903	-0.02%
2022/10/28	0	0.00	1	35.80	35.70	-1	5,926	-0.02%
2022/10/26	0.3	35.60	0	0.00	35.50	0.3	5,976	0.01%
2022/10/21	1	35.15	1	34.75	34.75	0	5,970	0.00%
2022/10/18	3	35.60	0	0.00	35.40	3	6,013	0.05%
2022/10/14	6	36.00	7	36.49	36.15	-1	6,661	-0.02%
2022/10/13	4	36.35	4	34.90	35.45	0	6,761	0.00%
2022/10/12	6	36.30	3	37.30	36.90	3	6,911	0.04%
2022/10/11	16.1	38.23	1	37.75	37.75	15.1	6,919	0.22%
2022/10/07	11	40.30	12.3	40.01	39.65	-1.3	6,896	-0.02%
2022/10/06	3.3	40.04	5	40.04	40.10	-1.7	6,862	-0.02%
2022/10/05	1	39.40	5	39.29	39.10	-4	6,785	-0.06%
2022/10/04	7	38.58	11	38.65	38.75	-4	6,795	-0.06%
2022/10/03	2	36.90	6	37.30	37.35	-4	6,742	-0.06%
2022/09/30	8	35.60	0	35.50	36.50	8	6,774	0.12%
2022/09/29	2	37.00	2	36.90	36.80	0	6,750	0.00%
2022/09/28	2	37.20	2.1	37.08	36.65	-0.1	6,741	0.00%
2022/09/27	0	0.00	21.1	38.91	39.10	-21.1	6,714	-0.31%
2022/09/26	40	39.06	7.1	38.80	38.45	32.9	6,742	0.49%
2022/09/23	8	41.15	11	41.29	41.10	-3	6,693	-0.04%
2022/09/22	5	40.75	7	40.82	40.45	-2	6,612	-0.03%
2022/09/21	24	40.94	39	40.93	41.10	-15	6,460	-0.23%
2022/09/20	1	39.20	0	0.00	39.25	1	6,180	0.02%
2022/09/19	12	39.33	0	0.00	39.00	12	6,355	0.19%
2022/09/16	8	40.87	9.2	40.93	41.05	-1.2	6,414	-0.02%
2022/09/15	32	41.05	29	41.04	40.55	3	6,587	0.05%
2022/09/14	5.2	39.94	5	39.80	39.85	0.2	6,586	0.00%
2022/09/13	0	38.10	0	0.00	38.00	0	6,587	0.00%
2022/09/12	8	38.33	8	38.01	37.90	0	6,890	0.00%
2022/09/07	1	37.00	0.1	35.95	37.20	0.9	7,174	0.01%
2022/09/06	1	36.65	3	36.85	36.85	-2	7,214	-0.03%
2022/09/05	1.1	36.87	3	37.13	36.70	-2	7,274	-0.03%
2022/09/02	0	0.00	9	37.02	37.00	-9	7,312	-0.12%
2022/09/01	1	37.35	5.1	37.55	37.55	-4.1	7,339	-0.06%
2022/08/31	18	37.56	4	37.93	38.15	14	7,394	0.19%
2022/08/29	1	38.50	0	0.00	38.40	1	7,400	0.01%
2022/08/26	5	40.05	0	0.00	40.20	5	7,488	0.07%
2022/08/25	10	39.98	49	40.01	39.95	-39	7,530	-0.52%
2022/08/24	0	0.00	5.2	40.40	40.25	-5.2	7,609	-0.07%
2022/08/23	1	40.00	5.2	40.06	40.10	-4.2	7,950	-0.05%
2022/08/22	12.2	40.51	7	40.54	40.55	5.2	8,132	0.06%
2022/08/19	16	42.02	1	41.95	41.95	15	8,296	0.18%
2022/08/18	14	43.11	19	42.84	42.85	-5	8,556	-0.06%
2022/08/17	3	42.40	8	42.41	42.40	-5	8,576	-0.06%
2022/08/16	14	41.59	3	41.70	41.50	11	8,654	0.13%
2022/08/15	31	41.59	9	41.97	42.30	22	8,896	0.25%
2022/08/12	21	42.16	5	42.50	42.35	16	9,009	0.18%
2022/08/11	2	42.30	1	41.90	42.05	1	9,168	0.01%
2022/08/10	0	41.70	8	41.55	41.50	-8	9,250	-0.09%
2022/08/09	4	41.54	16	41.44	41.30	-12	9,411	-0.13%
2022/08/05	1	41.00	0	0.00	41.10	1	9,791	0.01%
2022/08/04	6	39.97	5	40.40	40.45	1	10,049	0.01%
2022/08/01	3	42.60	3	42.50	42.60	0	10,768	0.00%
2022/07/29	32	42.16	13	42.96	41.90	19	11,141	0.17%
2022/07/28	0	42.55	0	0.00	42.45	0	11,248	0.00%
2022/07/27	7	42.34	7	42.01	42.70	0	11,486	0.00%
2022/07/26	0	0.00	1	41.55	42.15	-1	11,592	-0.01%
2022/07/25	1	42.35	1	41.70	42.10	0	11,855	0.00%
2022/07/22	12	43.20	13	43.15	42.85	-1	12,103	-0.01%
2022/07/21	98	43.65	93.8	43.73	43.30	4.3	12,295	0.03%
2022/07/20	0.2	41.56	3	42.20	41.45	-2.8	12,072	-0.02%
2022/07/19	7	41.39	4	41.51	41.50	3	12,205	0.02%
2022/07/18	5.3	39.93	24	40.17	40.15	-18.7	12,501	-0.15%
2022/07/15	24	38.86	4	38.76	38.75	20	13,161	0.15%
2022/07/14	8	39.38	5	39.85	39.80	3	14,468	0.02%
2022/07/13	4	39.09	3	39.45	38.70	1	14,784	0.01%
2022/07/12	0	39.15	3	38.40	38.15	-3	14,888	-0.02%
2022/07/11	1	40.00	0	0.00	40.40	1	15,204	0.01%
2022/07/08	1	40.30	2	40.55	40.60	-1	15,246	-0.01%
2022/07/07	1	39.05	1	39.30	39.45	0	15,220	0.00%
2022/07/05	3	39.98	2	39.90	40.35	1	15,211	0.01%
2022/07/04	3	38.90	3	39.40	39.55	0	15,179	0.00%
2022/07/01	0	41.25	27	39.23	38.90	-27	15,157	-0.18%
2022/06/30	1.1	41.91	2	41.05	41.05	-1	15,084	-0.01%
2022/06/29	3	42.35	2	42.13	42.30	1	15,036	0.01%
2022/06/28	1	42.70	10	43.20	43.50	-9	14,977	-0.06%
2022/06/27	7	43.75	10	43.65	43.65	-3	14,966	-0.02%
2022/06/24	35	44.80	13	45.13	44.45	22	14,805	0.15%
2022/06/23	3	43.73	4	43.94	43.85	-1	14,697	-0.01%
2022/06/22	20.2	46.55	9	46.37	45.50	11.2	14,558	0.08%
2022/06/21	5	48.25	2	48.48	47.95	3	14,233	0.02%
2022/06/20	5	49.44	13	50.38	48.00	-8	13,989	-0.06%
2022/06/17	7.1	51.93	4.2	52.20	51.80	2.9	13,700	0.02%
2022/06/16	8.1	53.54	2	53.70	52.40	6.1	13,487	0.05%
2022/06/15	4.1	55.08	6	55.95	54.60	-1.9	13,433	-0.01%
2022/06/14	5	55.84	0	0.00	55.60	5	13,477	0.04%
2022/06/13	2	56.25	2	56.60	56.50	0	13,726	0.00%
2022/06/10	4	57.38	3	57.50	57.20	1	14,145	0.01%
2022/06/09	3	57.77	4	57.95	58.20	-1	14,520	-0.01%
2022/06/08	10.7	58.22	0	0.00	58.30	10.7	14,847	0.07%
2022/06/07	10	57.95	2	58.25	57.80	8	15,624	0.05%
2022/06/06	5	58.88	9	58.92	58.50	-4	15,684	-0.03%
2022/06/02	3	59.23	1.1	59.41	59.30	1.9	15,670	0.01%
2022/06/01	5	59.40	1	58.80	59.50	4	15,733	0.03%
2022/05/31	39.2	59.65	25	59.31	59.00	14.2	15,703	0.09%
2022/05/30	9	61.58	3.1	61.73	61.50	5.9	15,495	0.04%
2022/05/27	1	61.30	7.5	62.39	62.80	-6.5	15,313	-0.04%
2022/05/26	42.2	62.78	33	62.13	61.20	9.2	15,150	0.06%
2022/05/25	14	61.36	20	61.50	61.50	-6	15,064	-0.04%
2022/05/24	26	61.79	22	61.57	61.10	4	15,143	0.03%
2022/05/23	44.1	62.11	44.1	61.73	61.30	0.1	15,342	0.00%
2022/05/20	1.2	59.17	5	59.52	59.00	-3.8	15,223	-0.02%
2022/05/19	7	57.63	14	57.60	57.50	-7	15,237	-0.05%
2022/05/18	14.5	59.70	14	60.04	59.20	0.5	15,152	0.00%
2022/05/17	25	60.74	25	59.56	59.40	0	15,086	0.00%
2022/05/16	30.1	59.71	16	60.01	61.40	14.1	14,984	0.09%
2022/05/13	1.6	60.83	0	0.00	60.50	1.6	14,742	0.01%
2022/05/12	26.6	62.10	28.6	60.48	60.00	-2	14,645	-0.01%
2022/05/11	10.3	63.17	5	62.68	62.70	5.3	14,408	0.04%
2022/05/10	10	64.65	9	64.92	64.70	1	14,364	0.01%
2022/05/09	27	65.80	33	66.22	63.10	-6	14,165	-0.04%
2022/05/06	25	65.85	13	65.87	66.00	12	13,914	0.09%
2022/05/05	1	64.60	3	65.10	65.30	-2	13,608	-0.01%
2022/05/04	27	65.39	36	64.80	64.20	-9	13,444	-0.07%
2022/05/03	29	63.19	30	63.45	63.40	-1	13,257	-0.01%
2022/04/29	15	64.68	20	64.12	64.20	-5	13,166	-0.04%
2022/04/28	28	62.90	5	63.54	62.00	23	12,901	0.18%
2022/04/27	34	64.37	44	64.45	64.50	-10	12,636	-0.08%
2022/04/26	41	65.65	33	63.66	62.80	8	12,335	0.06%
2022/04/25	11	65.35	10	65.64	66.30	1	12,021	0.01%
2022/04/22	66	69.33	69	68.87	69.10	-3	11,733	-0.03%
2022/04/21	65	68.33	75.3	68.94	69.50	-10.3	11,261	-0.09%
2022/04/20	323	67.20	324.2	67.24	65.90	-1.2	10,553	-0.01%	大買/大賣/
2022/04/19	47	64.54	47	63.97	64.80	0	9,265	0.00%
2022/04/18	7.3	62.21	6	62.00	62.10	1.3	8,963	0.01%
2022/04/15	9.5	62.34	14.5	62.29	62.30	-5	8,829	-0.06%
2022/04/14	0	0.00	12	58.90	59.80	-12	8,508	-0.14%
2022/04/13	1	57.50	5	57.94	58.10	-4	8,484	-0.05%
2022/04/12	2	57.00	0	0.00	57.10	2	8,474	0.02%
2022/04/11	4	57.25	1	56.90	56.90	3	8,469	0.04%
2022/04/08	4	57.15	5	57.26	57.30	-1	8,519	-0.01%
2022/04/07	11.4	57.53	9.2	56.31	56.10	2.2	8,560	0.03%
2022/04/06	2.1	58.35	1	58.10	58.00	1.1	8,554	0.01%
2022/04/01	0	0.00	2	59.80	59.90	-2	8,629	-0.02%
2022/03/31	1	59.80	0	0.00	59.10	1	8,696	0.01%
2022/03/30	3.1	58.90	3	59.50	59.80	0.1	8,858	0.00%
2022/03/29	0	0.00	2	58.75	58.70	-2	9,176	-0.02%
2022/03/28	10.1	58.50	1	59.00	59.00	9.1	9,565	0.10%
2022/03/25	9	59.69	3	60.10	59.20	6	10,155	0.06%
2022/03/24	5	62.00	5.1	61.99	62.00	-0.1	10,372	0.00%
2022/03/22	6	62.27	8	61.68	61.60	-2	10,930	-0.02%
2022/03/21	7.1	61.81	5.1	61.90	62.40	2	11,120	0.02%
2022/03/18	14	62.37	11	61.81	61.70	3	11,220	0.03%
2022/03/17	5	62.10	5	62.70	63.40	0	11,268	0.00%
2022/03/16	28	63.59	22	62.73	61.60	6	11,267	0.05%
2022/03/15	25	65.69	20	63.33	62.50	5	11,099	0.05%
2022/03/14	28	66.17	39	66.84	67.20	-11	11,077	-0.10%
2022/03/11	43	65.23	42	64.55	65.10	1	10,840	0.01%
2022/03/10	19	63.34	41.5	63.92	65.60	-22.5	10,814	-0.21%
2022/03/09	9	59.90	9	60.44	59.80	0	10,174	0.00%
2022/03/08	16	60.10	14	60.86	59.10	2	10,330	0.02%
2022/03/07	10.1	60.80	22	60.53	60.60	-12	10,318	-0.12%
2022/03/04	28.2	61.66	16	62.04	61.50	12.2	10,302	0.12%
2022/03/03	8	60.91	17	61.62	61.80	-9	10,289	-0.09%
2022/03/02	12	60.53	8	60.74	60.30	4	10,282	0.04%
2022/03/01	11	60.64	26	60.75	61.00	-15	10,362	-0.14%
2022/02/25	81	62.13	64	61.60	60.50	17	10,445	0.16%
2022/02/24	14.1	61.03	15	61.43	59.90	-1	10,301	-0.01%
2022/02/23	24	62.33	23	61.71	61.50	1	10,203	0.01%
2022/02/22	15.2	61.09	17.5	61.48	60.30	-2.3	9,947	-0.02%
2022/02/21	9.4	61.25	14	61.89	61.10	-4.6	9,883	-0.05%
2022/02/18	10.1	60.96	12	60.29	60.90	-1.9	9,838	-0.02%
2022/02/17	12	59.87	12.3	60.06	59.70	-0.2	9,848	0.00%
2022/02/16	10.5	60.56	13	60.20	60.50	-2.5	9,907	-0.03%
2022/02/15	12.3	59.29	12	59.58	59.40	0.3	9,999	0.00%
2022/02/14	11	59.20	12	59.11	58.60	-1	10,179	-0.01%
2022/02/11	12	59.40	12	59.87	59.90	0	10,341	0.00%
2022/02/10	8.1	59.53	15	59.71	59.70	-7	10,690	-0.07%
2022/02/09	11.1	58.09	12	58.28	58.30	-1	10,695	-0.01%
2022/02/08	10	57.20	12	57.18	57.90	-2	10,744	-0.02%
2022/02/07	3	56.54	5	56.18	56.80	-2	10,889	-0.02%
2022/01/26	0	0.00	13	53.31	53.10	-13	11,253	-0.12%
2022/01/25	6	52.93	0	0.00	52.10	6	11,378	0.05%
2022/01/24	0	54.00	0	0.00	54.80	0	11,476	0.00%
2022/01/21	8	55.18	13	54.85	54.80	-5	11,632	-0.04%
2022/01/20	5	55.30	9	55.86	56.00	-4	11,782	-0.03%
2022/01/19	16	57.09	12	55.42	55.20	4	11,905	0.03%
2022/01/18	7	57.43	8	57.81	57.60	-1	12,050	-0.01%
2022/01/17	10	56.99	6	57.43	57.40	4	12,348	0.03%
2022/01/14	12	56.82	12	57.69	58.20	0	12,809	0.00%
2022/01/13	10	56.80	13	57.74	57.90	-3	12,982	-0.02%
2022/01/12	19	58.37	16	57.04	57.00	3	13,150	0.02%
2022/01/11	27	58.19	43	58.78	58.30	-16	13,349	-0.12%
2022/01/10	22	58.87	23	58.38	58.10	-1	13,970	-0.01%
2022/01/07	20	59.44	15	59.30	58.80	5	14,396	0.03%
2022/01/06	2	60.80	2	60.35	60.00	0	15,431	0.00%
2022/01/05	5	61.20	7	60.51	60.40	-2	16,468	-0.01%
2022/01/04	16	59.79	18	60.45	60.60	-2	17,433	-0.01%
2022/01/03	3	59.67	12.2	59.26	60.00	-9.2	19,950	-0.05%
2021/12/30	8	61.05	6	60.38	60.40	2	20,752	0.01%
2021/12/28	8	61.34	6.8	61.44	61.00	1.2	22,378	0.01%
2021/12/27	29	61.74	31	61.55	61.20	-2	23,881	-0.01%
2021/12/24	21	62.88	12	63.28	62.00	9	25,225	0.04%
2021/12/23	33	64.04	29	63.93	63.00	4	25,739	0.02%
2021/12/22	36	63.54	38	64.06	64.30	-2	25,689	-0.01%
2021/12/21	9	63.74	26	63.19	63.70	-17	25,369	-0.07%
2021/12/20	36	61.15	26	61.25	60.40	10	24,862	0.04%
2021/12/17	24	60.72	24	61.08	60.80	0	24,709	0.00%
2021/12/16	22	59.76	20	60.00	59.70	2	24,393	0.01%
2021/12/15	7	60.56	6	60.27	60.00	1	24,326	0.00%
2021/12/14	13	59.10	10	58.30	58.30	3	24,183	0.01%
2021/12/13	11	59.26	12	59.94	60.30	-1	24,095	0.00%
2021/12/10	9	59.76	9	60.47	60.10	0	24,122	0.00%
2021/12/09	21	60.98	20.6	60.32	60.40	0.4	24,195	0.00%
2021/12/08	24.1	61.31	24	60.89	60.60	0.1	24,358	0.00%
2021/12/07	7	58.73	23.5	59.14	59.30	-16.5	24,014	-0.07%
2021/12/06	11	58.30	3	58.37	57.50	8	23,920	0.03%
2021/12/03	30	56.07	44	56.22	56.20	-14	23,755	-0.06%
2021/12/02	18	56.24	20	55.86	56.40	-2	23,998	-0.01%
2021/12/01	3	53.87	7	54.47	55.00	-4	23,914	-0.02%
2021/11/30	3	54.10	15	53.87	53.90	-12	24,170	-0.05%
2021/11/29	4	52.65	4	52.85	52.50	0	24,393	0.00%
2021/11/26	17.1	52.45	14.7	52.46	52.00	2.4	24,668	0.01%
2021/11/25	19	54.38	6	54.47	54.20	13	24,831	0.05%
2021/11/24	9.1	54.06	24.1	54.42	55.00	-15.1	25,196	-0.06%
2021/11/23	11	53.06	0	0.00	52.90	11	25,350	0.04%
2021/11/22	23	53.17	26	53.62	53.30	-3	25,787	-0.01%
2021/11/19	33	53.68	30	52.50	52.30	3	26,379	0.01%
2021/11/18	26	53.05	23	53.57	53.50	3	27,876	0.01%
2021/11/17	33	53.48	24.3	53.26	53.10	8.7	27,980	0.03%
2021/11/16	21	54.84	26	54.92	54.80	-5	28,225	-0.02%
2021/11/15	3	54.20	0	0.00	54.20	3	28,822	0.01%
2021/11/12	19	54.83	28	55.38	54.70	-9	29,155	-0.03%
2021/11/11	18	55.37	30	55.25	54.60	-12	29,109	-0.04%
2021/11/10	12	56.90	26	56.88	56.80	-14	29,053	-0.05%
2021/11/09	23	55.90	12	56.43	56.50	11	29,003	0.04%
2021/11/08	7	55.01	23	54.80	55.20	-16	28,746	-0.06%
2021/11/05	10	52.83	12	53.27	53.60	-2	28,800	-0.01%
2021/11/04	17	54.16	28	54.59	53.10	-11	28,843	-0.04%
2021/11/03	77	54.34	35	54.37	53.90	42	28,869	0.15%
2021/11/02	15	52.62	22	52.66	52.70	-7	28,987	-0.02%
2021/11/01	7	52.59	3	52.67	52.10	4	28,983	0.01%
2021/10/29	16	52.61	10	52.18	52.60	6	28,909	0.02%
2021/10/28	17	51.44	21	51.43	51.30	-4	28,915	-0.01%
2021/10/27	17	51.77	12	51.80	51.70	5	29,021	0.02%
2021/10/26	9	52.63	7	52.66	53.20	2	29,449	0.01%
2021/10/25	16	51.90	24	52.08	53.20	-8	29,733	-0.03%
2021/10/22	37	53.69	36.4	53.28	52.00	0.7	29,803	0.00%
2021/10/21	2	56.15	5	57.12	55.80	-3	29,602	-0.01%
2021/10/20	11	56.75	8	56.35	56.00	3	29,630	0.01%
2021/10/19	14	56.58	14	56.74	56.50	0	29,940	0.00%
2021/10/18	64.3	56.82	92	56.38	56.60	-27.7	30,269	-0.09%
2021/10/15	47	60.50	37.2	60.55	60.50	9.9	30,171	0.03%
2021/10/14	183.1	60.62	169	60.59	60.00	14.1	30,170	0.05%	大買/大賣/
2021/10/13	89.4	64.42	54	63.98	61.90	35.4	29,532	0.12%
2021/10/12	96.6	68.05	78	67.49	65.70	18.6	30,230	0.06%
2021/10/08	185.2	72.61	196	72.63	72.90	-10.9	30,745	-0.04%	大買/大賣/
2021/10/07	27	69.69	101	70.59	72.10	-74	29,252	-0.25%	大賣/
2021/10/06	72.1	66.22	86	66.07	65.60	-13.9	29,263	-0.05%
2021/10/05	99	63.90	89	64.14	66.00	10	29,145	0.03%
2021/10/04	226	64.43	245	64.79	65.90	-19	28,809	-0.07%	大買/大賣/
2021/10/01	104.5	66.23	58	64.78	62.90	46.5	28,252	0.16%	大買/
2021/09/30	15.1	65.66	100	65.59	68.60	-84.9	27,943	-0.30%
2021/09/29	16	63.31	13	64.06	62.40	3	28,571	0.01%
2021/09/28	10	62.92	7	62.27	62.30	3	29,643	0.01%
2021/09/27	27	64.48	18	64.71	63.90	9	31,156	0.03%
2021/09/24	37	65.03	26	65.26	65.00	11	34,992	0.03%
2021/09/23	2	63.80	10	63.96	64.00	-8	37,296	-0.02%
2021/09/22	4	62.05	6	62.03	62.00	-2	39,665	-0.01%
2021/09/17	4	63.50	0	0.00	63.50	4	42,413	0.01%
2021/09/15	5	63.94	8	63.75	63.90	-3	47,675	-0.01%
2021/09/14	18	64.06	20	65.41	63.60	-2	49,222	0.00%
2021/09/13	39	64.33	39	64.37	63.90	0	52,959	0.00%
2021/09/10	12	62.49	4	62.43	62.90	8	53,114	0.02%
2021/09/09	7	61.59	1	61.70	61.70	6	53,750	0.01%
2021/09/08	5	62.04	11	62.33	62.90	-6	54,643	-0.01%
2021/09/07	90	64.75	81	62.45	61.70	9	55,285	0.02%
2021/09/06	4	63.75	8	62.55	61.60	-4	55,658	-0.01%
2021/09/03	28	64.83	20	64.46	63.80	8	56,174	0.01%
2021/09/02	22	65.92	23.1	66.56	67.20	-1.1	56,309	0.00%
2021/09/01	32	67.26	14	66.80	65.80	18	56,476	0.03%
2021/08/31	13	70.47	5	70.48	69.30	8	56,856	0.01%
2021/08/30	21	72.87	20.2	72.54	70.90	0.9	57,079	0.00%
2021/08/27	21	71.20	12.2	70.95	70.20	8.8	57,053	0.02%
2021/08/26	44	74.13	59	74.12	72.90	-15	57,307	-0.03%
2021/08/25	123	73.17	56.1	73.09	74.00	67	58,239	0.11%	大買/
2021/08/24	107.2	73.70	109.2	73.24	72.80	-2	58,124	0.00%	大買/大賣/
2021/08/23	0	0.00	8.1	69.42	70.10	-8.1	57,448	-0.01%
2021/08/20	6.2	62.71	14	62.63	63.80	-7.8	58,353	-0.01%
2021/08/19	51	62.59	51	62.07	60.40	0	59,070	0.00%
2021/08/18	30	59.79	40	60.18	62.40	-10	59,461	-0.02%
2021/08/17	7	59.59	14	59.89	57.10	-7	60,462	-0.01%
2021/08/16	26	60.12	52	60.22	58.80	-26	61,044	-0.04%
2021/08/13	22	62.64	8	63.21	61.20	14	61,556	0.02%
2021/08/12	22	61.67	23	62.04	62.60	-1	62,214	0.00%
2021/08/11	16	61.36	12	61.79	61.20	4	62,923	0.01%
2021/08/10	14.1	62.70	16	64.14	62.30	-1.9	62,981	0.00%
2021/08/09	45	63.78	13	64.45	63.00	32	63,482	0.05%
2021/08/06	54	66.32	64.3	65.06	64.20	-10.3	63,902	-0.02%
2021/08/05	2	63.40	3	63.50	63.10	-1	63,763	0.00%
2021/08/04	6	64.15	2	64.30	64.00	4	63,876	0.01%
2021/08/03	11	64.17	10	64.81	63.90	1	64,567	0.00%
2021/08/02	8	63.99	34	63.76	64.50	-26	65,142	-0.04%
2021/07/30	77.2	66.28	85	64.69	62.60	-7.8	65,383	-0.01%
2021/07/29	13	64.28	36	63.92	67.20	-23	65,268	-0.04%
2021/07/28	68	62.25	67	63.12	62.30	1	65,495	0.00%
2021/07/27	69	63.89	58.3	64.01	62.00	10.7	65,896	0.02%
2021/07/26	42.1	66.23	27.4	66.15	64.10	14.7	67,139	0.02%
2021/07/23	47	66.53	44.1	67.01	67.00	2.9	67,620	0.00%
2021/07/22	42.2	64.01	47	64.25	64.90	-4.9	67,897	-0.01%
2021/07/21	63.6	67.56	68	67.36	65.00	-4.4	68,700	-0.01%
2021/07/20	31.1	68.20	31.4	68.14	67.90	-0.4	69,019	0.00%
2021/07/19	39	71.43	33.1	70.87	70.60	5.9	69,684	0.01%
2021/07/16	372.8	73.95	349.3	74.24	71.00	23.5	70,256	0.03%	大買/大賣/
2021/07/15	265	70.26	272.7	70.51	73.90	-7.6	69,495	-0.01%	大買/大賣/
2021/07/14	56.6	67.62	59.1	68.41	67.20	-2.6	69,104	0.00%
2021/07/13	33.1	70.28	53.4	69.45	69.50	-20.3	68,429	-0.03%
2021/07/12	24	72.89	36.1	73.13	71.80	-12.1	67,993	-0.02%
2021/07/09	54.3	73.81	27.1	73.27	72.10	27.2	67,505	0.04%
2021/07/08	54	75.88	60.2	76.06	76.00	-6.2	67,084	-0.01%
2021/07/07	82.1	75.75	53.1	76.01	75.60	29	66,212	0.04%
2021/07/06	219.1	77.75	90.1	77.88	77.00	129	65,280	0.20%	大買/鉅額交易
2021/07/05	86.3	81.31	56.1	79.55	78.00	30.2	64,163	0.05%
2021/07/02	156.2	87.83	233.5	86.76	84.50	-77.3	62,931	-0.12%	大買/大賣/
2021/07/01	316.9	91.62	296.1	91.66	88.70	20.8	61,490	0.03%	大買/大賣/
2021/06/30	225.1	86.93	245.3	86.82	89.10	-20.2	57,706	-0.03%	大買/大賣/
2021/06/29	206.8	86.54	173.6	85.31	83.00	33.1	55,515	0.06%	大買/大賣/
2021/06/28	253.1	82.91	237.6	83.70	85.00	15.5	53,345	0.03%	大買/大賣/
2021/06/25	232.3	80.11	289.1	80.35	79.00	-56.7	50,615	-0.11%	大買/大賣/
2021/06/24	375.1	78.26	336.4	78.14	77.70	38.7	48,291	0.08%	大買/大賣/
2021/06/23	199.6	76.76	156.5	76.06	74.50	43.1	45,419	0.09%	大買/大賣/
2021/06/22	269.6	81.36	281.1	81.78	82.70	-11.5	43,824	-0.03%	大買/大賣/
2021/06/21	14	75.37	11.2	75.58	75.60	2.9	40,035	0.01%
2021/06/18	23	66.17	48	67.91	68.80	-25	39,777	-0.06%
2021/06/17	24.1	61.48	52	60.82	62.60	-28	39,449	-0.07%
2021/06/16	112.1	60.55	82	60.68	58.60	30.1	38,616	0.08%	大買/
2021/06/15	66	60.68	69	60.42	61.20	-3	37,964	-0.01%
2021/06/11	27	58.41	46	59.05	58.30	-19	37,224	-0.05%
2021/06/09	29.1	55.96	20	55.37	55.10	9.1	36,302	0.03%
2021/06/08	78	59.13	166	60.22	57.20	-88	35,860	-0.25%	大賣/
2021/06/07	30	56.89	28.2	57.03	57.20	1.8	35,212	0.01%
2021/06/04	20.2	59.55	20	59.85	59.00	0.2	34,757	0.00%
2021/06/03	117	62.20	88	61.61	61.30	29	34,450	0.08%	大買/
2021/06/02	209	63.23	216.2	63.77	61.60	-7.2	34,207	-0.02%	大買/大賣/
2021/06/01	76	59.55	125	59.88	61.00	-49	32,922	-0.15%	大賣/
2021/05/31	142.5	61.32	130	60.40	59.80	12.5	32,520	0.04%	大買/大賣/
2021/05/28	146.1	59.95	105	60.40	60.40	41.1	31,635	0.13%	大買/大賣/
2021/05/27	186.1	58.77	68	58.77	58.30	118.1	30,551	0.39%	大買/鉅額交易
2021/05/26	136	57.89	133	58.41	57.10	3	29,473	0.01%	大買/大賣/
2021/05/25	104.2	56.86	98	56.20	57.50	6.2	28,382	0.02%	大買/
2021/05/24	35	53.70	23	55.17	55.90	12	26,966	0.04%
2021/05/21	36	49.95	13	49.08	50.90	23	26,332	0.09%
2021/05/20	11	49.07	21	48.89	46.35	-10	25,730	-0.04%
2021/05/19	50	50.51	40	50.84	51.10	10	24,989	0.04%
2021/05/18	21	45.05	21	46.65	47.65	0	24,375	0.00%
2021/05/17	46	45.23	56	43.66	43.35	-10	24,091	-0.04%
2021/05/14	29	50.27	33.3	48.66	47.45	-4.3	23,447	-0.02%
2021/05/13	14	52.84	15.1	52.82	52.70	-1.1	22,766	0.00%
2021/05/12	11	60.40	14	59.41	58.50	-3	22,337	-0.01%
2021/05/11	37.2	66.55	12	66.43	65.00	25.2	22,097	0.11%
2021/05/10	51.2	67.87	116	67.90	67.80	-64.9	21,344	-0.30%	大賣/
2021/05/07	36	62.49	35	62.28	64.80	1	20,635	0.00%
2021/05/06	17	62.48	41	62.97	62.90	-24	20,145	-0.12%
2021/05/05	121	63.95	112	64.98	61.90	9	19,705	0.05%	大買/大賣/
2021/05/04	114	66.13	146	68.08	63.20	-32	18,995	-0.17%	大買/大賣/
2021/05/03	156.2	72.82	133	72.79	70.20	23.2	18,251	0.13%	大買/大賣/
2021/04/29	33	66.95	33	67.67	70.20	0	16,779	0.00%
2021/04/28	99	69.25	73	69.96	68.00	26	16,142	0.16%
2021/04/27	110.2	70.78	57	71.55	69.00	53.2	15,420	0.34%	大買/
2021/04/26	74	64.77	108.3	65.60	67.90	-34.3	14,104	-0.24%	大賣/
2021/04/23	92	63.54	85.2	62.58	61.80	6.8	13,310	0.05%
2021/04/22	68	64.67	46	62.90	63.70	22	12,385	0.18%
2021/04/21	56.5	59.56	49	60.98	61.90	7.5	11,585	0.06%
2021/04/20	110.1	56.10	226	56.25	56.30	-115.9	10,663	-1.09%	大買/大賣/鉅額交易
2021/04/19	72	50.74	20.2	51.96	52.40	51.8	9,741	0.53%
2021/04/16	30	44.68	32	45.64	47.65	-2	9,682	-0.02%
2021/04/15	10.2	43.60	3	44.10	43.35	7.2	9,396	0.08%
2021/04/14	70	44.14	18	43.84	44.00	52	9,501	0.55%
2021/04/13	2	44.53	13	42.90	43.00	-11	9,410	-0.12%
2021/04/12	15	43.00	11	43.01	42.50	4	9,563	0.04%
2021/04/09	12	41.97	2	41.40	41.85	10	9,633	0.10%
2021/04/08	9	42.69	8	42.31	42.85	1	9,609	0.01%
2021/04/07	2	41.85	5	41.52	42.05	-3	9,684	-0.03%
2021/04/06	6	42.13	19	42.72	42.05	-13	10,351	-0.13%
2021/04/01	21	41.98	14	41.78	42.35	7	10,740	0.07%
2021/03/31	22	40.64	24	40.96	41.30	-2	10,602	-0.02%
2021/03/30	4	39.34	11	39.07	39.55	-7	10,389	-0.07%
2021/03/29	0	0.00	5	39.15	39.40	-5	10,483	-0.05%
2021/03/26	0	0.00	2	37.55	37.90	-2	11,037	-0.02%
2021/03/25	0	0.00	3	37.37	37.35	-3	11,832	-0.03%
2021/03/24	6	38.32	7	38.57	38.75	-1	12,308	-0.01%
2021/03/23	8	38.69	5	38.44	38.80	3	12,204	0.02%
2021/03/22	28	39.34	15	39.37	39.00	13	12,070	0.11%
2021/03/19	5	38.16	20	38.41	37.70	-15	11,858	-0.13%
2021/03/18	0	0.00	1	38.00	38.00	-1	11,738	-0.01%
2021/03/17	0	0.00	4	37.43	37.65	-4	11,566	-0.03%
2021/03/16	2	37.75	0	0.00	37.30	2	11,595	0.02%
2021/03/15	35	37.41	31	37.66	37.75	4	11,624	0.03%
2021/03/12	2	36.55	2	36.63	36.70	0	11,686	0.00%
2021/03/11	3	36.00	2	36.85	36.40	1	11,654	0.01%
2021/03/10	1	35.70	1	36.45	36.50	0	11,607	0.00%
2021/03/09	0	0.00	8	36.38	36.70	-8	11,573	-0.07%
2021/03/08	15	36.84	16.1	37.11	35.50	-1.1	11,480	-0.01%
2021/03/05	3	35.67	3	35.97	36.00	0	11,213	0.00%
2021/03/04	0	0.00	10	35.52	35.85	-10	11,110	-0.09%
2021/03/02	1	34.10	0	0.00	33.60	1	11,075	0.01%
2021/02/26	3	34.30	0	0.00	34.65	3	11,162	0.03%
2021/02/25	1	34.80	31	34.55	35.00	-30	11,171	-0.27%
2021/02/24	15	34.60	0	0.00	34.55	15	11,196	0.13%
2021/02/23	2	35.28	22	35.78	35.10	-20	11,178	-0.18%
2021/02/22	2	35.48	0	0.00	35.15	2	11,115	0.02%
2021/02/19	36	35.14	3	35.10	35.15	33	11,105	0.30%
2021/02/18	1	35.55	2	35.03	35.25	-1	11,037	-0.01%
2021/02/17	3	32.90	2	33.00	33.15	1	10,811	0.01%
2021/02/03	1	32.50	0	0.00	32.55	1	10,813	0.01%
2021/02/02	0	0.00	2	32.83	33.00	-2	10,856	-0.02%
2021/02/01	0	0.00	2	31.88	32.05	-2	10,888	-0.02%
2021/01/29	3	31.43	0	0.00	31.25	3	10,869	0.03%
2021/01/28	6	32.43	0	0.00	32.40	6	10,763	0.06%
2021/01/27	5	33.75	39	33.25	33.05	-34	10,715	-0.32%
2021/01/26	0	0.00	1	33.85	33.60	-1	10,666	-0.01%
2021/01/25	8	34.59	0	0.00	34.30	8	10,635	0.08%
2021/01/22	0	0.00	2	34.00	34.35	-2	10,595	-0.02%
2021/01/21	0	0.00	1	34.85	33.50	-1	10,546	-0.01%
2021/01/20	2	33.75	1	34.25	33.50	1	10,467	0.01%
2021/01/18	1	34.40	11	33.88	34.70	-10	10,359	-0.10%
2021/01/15	11	35.55	4	35.41	34.95	7	10,260	0.07%
2021/01/14	13	36.87	10	37.04	36.70	3	10,091	0.03%
2021/01/13	4	36.48	14	36.29	36.00	-10	9,885	-0.10%
2021/01/12	25	36.34	4	36.10	35.55	21	9,816	0.21%
2021/01/11	29	37.58	103.3	37.47	37.40	-74.3	9,620	-0.77%	大賣/
2021/01/08	0	0.00	12	35.40	35.80	-12	9,343	-0.13%
2021/01/07	3	34.85	23	34.49	34.80	-20	9,238	-0.22%
2021/01/06	106	36.36	83	36.90	35.75	23	9,102	0.25%	大買/
2021/01/05	41	37.72	36	37.55	37.15	5	8,961	0.06%
2021/01/04	22	37.09	46	37.13	36.70	-24	8,698	-0.28%
2020/12/31	11	36.95	18	37.19	36.90	-7	8,539	-0.08%
2020/12/30	2	36.55	15	36.14	36.95	-13	8,477	-0.15%
2020/12/29	160	38.15	65	38.00	36.90	95	8,518	1.12%	大買/
2020/12/28	121	37.13	76	37.26	37.15	45	7,947	0.57%	大買/
2020/12/25	14	34.94	4	34.80	35.00	10	7,362	0.14%
2020/12/24	1	34.45	36	34.95	34.20	-35	7,220	-0.48%
2020/12/23	6	34.85	51	34.64	34.65	-45	7,166	-0.63%
2020/12/22	109.4	34.99	105	37.00	34.35	4.4	6,956	0.06%	大買/大賣/
2020/12/21	170	35.16	69	36.30	36.65	101	6,260	1.61%	大買/鉅額交易
2020/12/18	61	33.29	67	33.62	34.00	-6	5,401	-0.11%
2020/12/17	11	32.54	2	32.20	32.50	9	4,813	0.19%
2020/12/15	28	32.54	22	32.98	31.60	6	4,656	0.13%
2020/12/11	1	30.90	2	30.85	30.95	-1	4,338	-0.02%
2020/12/08	6	31.88	1	31.50	31.55	5	4,110	0.12%
2020/12/07	0	0.00	4	31.20	31.30	-4	3,815	-0.10%
2020/12/04	0	0.00	2	31.43	31.40	-2	3,785	-0.05%
2020/12/03	1	30.90	2	30.98	30.75	-1	3,754	-0.03%
2020/12/02	2	30.98	4	30.95	30.90	-2	3,783	-0.05%
2020/12/01	2	30.70	15	30.76	30.95	-13	3,768	-0.34%
2020/11/30	3	31.50	0	0.00	31.40	3	3,783	0.08%
2020/11/27	4	31.85	11	31.80	32.00	-7	3,709	-0.19%
2020/11/26	4	31.53	1	31.35	31.55	3	3,637	0.08%
2020/11/25	4	31.00	6	31.16	31.05	-2	3,586	-0.06%
2020/11/24	0	0.00	5	30.29	30.55	-5	3,449	-0.14%
2020/11/23	0	0.00	1	30.15	30.30	-1	3,411	-0.03%
2020/11/19	5	29.90	0	0.00	30.00	5	3,364	0.15%
2020/11/18	3	30.05	8	30.11	30.05	-5	3,337	-0.15%
2020/11/17	0	0.00	0.4	29.70	29.50	-0.4	3,274	-0.01%
2020/11/16	0	0.00	0.6	29.50	29.35	-0.6	3,277	-0.02%
2020/11/12	0	0.00	1	29.30	29.25	-1	3,267	-0.03%
2020/11/11	6	29.38	2.1	29.53	29.75	3.9	3,267	0.12%
2020/11/10	16	29.51	15	29.18	29.15	1	3,240	0.03%
2020/11/09	11	28.70	0	0.00	28.70	11	3,173	0.35%
2020/11/06	2	28.83	1	28.90	28.80	1	3,117	0.03%
2020/10/28	0	0.00	1	29.45	29.25	-1	3,157	-0.03%
2020/10/26	2	29.95	0	0.00	30.10	2	3,122	0.06%
2020/10/23	1	29.55	15	29.45	29.50	-14	3,061	-0.46%
2020/10/21	8	29.37	7	29.29	29.30	1	3,065	0.03%
2020/10/20	2	28.93	0	0.00	29.00	2	3,062	0.07%
2020/10/16	17	29.06	0	0.00	29.20	17	3,014	0.56%
2020/10/14	3	29.32	6	29.52	29.50	-3	2,865	-0.10%
2020/10/13	6	30.48	0	0.00	29.85	6	2,778	0.22%
2020/10/12	1	30.05	115	30.60	30.00	-114	2,713	-4.20%	大賣/鉅額交易
2020/10/08	1	31.10	2	31.30	31.00	-1	2,643	-0.04%
2020/10/07	3	32.22	2	32.10	32.00	1	2,543	0.04%
2020/10/06	87	32.17	79	33.07	32.75	8	2,420	0.33%
2020/10/05	23	31.17	11	31.57	32.90	12	2,163	0.55%
2020/09/30	1	29.90	10	29.95	29.95	-9	1,906	-0.47%
2020/09/29	10	30.55	9	30.43	29.95	1	1,922	0.05%
2020/09/28	87	29.93	1	30.45	30.05	86	1,914	4.49%
2020/09/24	2	28.05	0	0.00	28.00	2	1,862	0.11%
2020/09/17	1	29.15	0	0.00	29.20	1	2,013	0.05%
2020/09/16	0	0.00	15	29.15	29.20	-15	2,019	-0.74%
2020/09/11	1	29.50	0	0.00	29.60	1	2,106	0.05%
2020/09/09	0	0.00	2	30.40	30.45	-2	2,134	-0.09%
2020/09/07	2	31.10	0	0.00	31.25	2	2,109	0.09%
2020/09/03	0	0.00	4	30.46	30.45	-4	2,084	-0.19%
2020/09/01	6	29.97	0	0.00	29.70	6	2,100	0.29%
2020/08/31	0	0.00	7	30.05	30.00	-7	2,144	-0.33%
2020/08/27	3	29.47	0	0.00	29.35	3	2,166	0.14%
2020/08/25	5	29.80	4	29.75	29.70	1	2,186	0.05%
2020/08/21	0	0.00	2	29.10	29.15	-2	2,189	-0.09%
2020/08/20	1	28.50	0	0.00	28.75	1	2,191	0.05%
2020/08/18	1	29.70	0	0.00	29.65	1	2,198	0.05%
2020/08/12	17	29.00	0	0.00	29.05	17	2,193	0.77%
2020/08/11	0	0.00	1	30.05	29.80	-1	2,177	-0.05%
2020/08/10	3	29.20	1	29.00	29.50	2	2,128	0.09%
2020/08/06	1	27.80	6	28.45	27.95	-5	2,096	-0.24%
2020/08/05	0	0.00	2	27.90	27.95	-2	2,107	-0.09%
2020/08/03	1	27.35	0	0.00	27.30	1	2,168	0.05%
2020/07/31	0	0.00	2	27.70	27.75	-2	2,174	-0.09%
2020/07/28	1	26.75	0	0.00	26.35	1	2,246	0.04%
2020/07/27	1	27.30	5	27.30	27.25	-4	2,280	-0.18%
2020/07/24	5	28.20	15	28.20	28.00	-10	2,311	-0.43%
2020/07/17	5	28.70	0	0.00	28.70	5	2,418	0.21%
2020/07/14	5	28.70	0	0.00	28.55	5	2,576	0.19%
2020/07/13	0	0.00	1	28.90	28.85	-1	2,589	-0.04%
2020/07/10	1	29.00	2	29.30	28.95	-1	2,632	-0.04%
2020/07/09	2	29.83	2	29.80	29.75	0	2,620	0.00%
2020/07/08	3	30.13	0	0.00	30.15	3	2,602	0.12%
2020/07/07	1	30.70	2	30.45	30.45	-1	2,586	-0.04%
2020/07/06	2	30.05	0	0.00	30.10	2	2,550	0.08%
2020/07/03	0	0.00	11	29.97	29.80	-11	2,557	-0.43%
2020/07/01	2	29.63	0	0.00	29.50	2	2,566	0.08%
2020/06/30	3	31.23	0	0.00	31.30	3	2,488	0.12%
2020/06/29	1	30.95	0	0.00	30.90	1	2,444	0.04%
2020/06/24	1	31.10	0	0.00	31.00	1	2,393	0.04%
2020/06/23	2	30.90	0	0.00	30.90	2	2,395	0.08%
2020/06/22	0	0.00	1	31.00	30.85	-1	2,401	-0.04%
2020/06/19	0	0.00	2	31.35	30.90	-2	2,397	-0.08%
2020/06/18	4	31.24	1	31.25	31.05	3	2,371	0.13%
2020/06/16	3	30.60	1	30.55	30.65	2	2,341	0.09%
2020/06/15	0	0.00	1	30.45	30.45	-1	2,400	-0.04%
2020/06/12	0	0.00	7	29.78	30.40	-7	2,415	-0.29%
2020/06/11	0	0.00	2	30.45	30.10	-2	2,429	-0.08%
2020/06/10	13	31.17	0	0.00	31.00	13	2,408	0.54%
2020/06/09	0	0.00	4	30.94	31.05	-4	2,405	-0.17%
2020/06/08	6	31.43	4	32.61	31.35	2	2,366	0.08%
2020/06/05	3	32.03	4	32.04	32.05	-1	2,369	-0.04%
2020/06/04	1	31.10	2	31.15	31.15	-1	2,331	-0.04%
2020/06/03	0	0.00	1	30.25	30.60	-1	2,321	-0.04%
2020/06/02	1	29.85	0	0.00	30.00	1	2,306	0.04%
2020/05/29	1	29.05	0	0.00	29.05	1	2,298	0.04%
2020/05/28	3	29.50	2.4	29.53	29.40	0.6	2,307	0.03%
2020/05/27	3	29.48	0	0.00	29.40	3	2,315	0.13%
2020/05/26	1	29.25	0	0.00	29.50	1	2,320	0.04%
2020/05/25	1	28.70	2	28.80	29.00	-1	2,283	-0.04%
2020/05/22	2	28.40	0	0.00	28.40	2	2,268	0.09%
2020/05/21	0	0.00	1	28.60	28.65	-1	2,269	-0.04%
2020/05/20	1	28.20	0	0.00	28.30	1	2,253	0.04%
2020/05/19	1	28.10	0	0.00	28.25	1	2,253	0.04%
2020/05/14	2	28.05	0	0.00	28.10	2	2,250	0.09%
2020/05/11	0	0.00	3	28.90	28.90	-3	2,287	-0.13%
2020/05/04	1	28.85	0	0.00	28.90	1	2,251	0.04%
2020/04/23	1	28.85	0	0.00	28.85	1	2,079	0.05%
2020/04/22	1	28.00	4	28.13	28.20	-3	2,037	-0.15%
2020/04/21	7	28.86	3	28.67	28.45	4	2,010	0.20%
2020/04/17	1	28.30	0	0.00	28.40	1	1,875	0.05%
2020/04/13	1	27.50	10	27.60	27.50	-9	1,778	-0.51%
2020/04/09	1	27.25	0	0.00	27.35	1	1,772	0.06%
2020/04/08	2	26.90	0	0.00	27.10	2	1,755	0.11%
2020/04/01	10	26.54	0	0.00	26.55	10	1,706	0.59%
2020/03/30	0	0.00	40	25.00	25.50	-40	1,674	-2.39%
2020/03/26	0	0.00	9	24.90	25.45	-9	1,650	-0.55%
2020/03/20	9	23.59	0	0.00	24.00	9	1,589	0.57%
2020/03/19	3	22.98	0	0.00	22.45	3	1,547	0.19%
2020/03/18	10	25.30	0	0.00	24.90	10	1,469	0.68%
2020/03/17	2	25.25	80	25.60	25.00	-78	1,440	-5.42%
2020/03/13	2	26.13	0	0.00	27.15	2	1,373	0.15%
2020/03/12	1	28.30	0	0.00	28.20	1	1,320	0.08%
2020/03/11	5	28.85	5	28.90	28.85	0	1,294	0.00%
2020/03/09	2	28.40	0	0.00	28.00	2	1,233	0.16%
2020/03/04	2	28.80	0	0.00	28.80	2	1,213	0.16%
2020/03/02	1	29.00	2	29.00	29.00	-1	1,194	-0.08%
2020/02/26	0	0.00	5	29.60	29.55	-5	1,167	-0.43%
2020/02/25	1	29.50	0	0.00	29.50	1	1,164	0.09%
2020/02/24	1	29.80	0	0.00	29.80	1	1,160	0.09%
2020/02/21	1	30.15	5	30.15	30.20	-4	1,164	-0.34%
2020/02/19	1	29.85	0	0.00	29.85	1	1,161	0.09%
2020/02/17	1	29.20	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%
2020/02/11	5	29.45	0	0.00	29.50	5	1,091	0.46%
2020/02/06	1	30.20	0	0.00	30.20	1	1,109	0.09%
2020/01/31	0	0.00	6	30.88	30.75	-6	1,090	-0.55%
2020/01/30	0	0.00	3	30.55	30.30	-3	1,101	-0.27%
2020/01/16	0	0.00	1	32.15	32.20	-1	1,112	-0.09%
2020/01/07	1	32.70	0	0.00	32.75	1	1,302	0.08%
2020/01/06	1	32.80	0	0.00	32.80	1	1,379	0.07%
2019/12/31	0	0.00	4	33.60	33.60	-4	1,495	-0.27%
2019/12/30	4	33.05	0	0.00	33.05	4	1,506	0.27%
2019/12/25	1	33.30	0	0.00	33.40	1	1,577	0.06%
2019/12/19	1	33.50	7	33.80	33.80	-6	1,665	-0.36%
2019/12/11	1	33.50	0	0.00	33.45	1	1,783	0.06%
2019/12/06	1	33.90	10	33.95	34.05	-9	1,842	-0.49%
2019/12/05	0	0.00	10	34.15	34.15	-10	1,851	-0.54%
2019/12/04	1	34.10	0	0.00	34.35	1	1,886	0.05%
2019/11/28	0	0.00	2	33.85	33.80	-2	2,045	-0.10%
2019/11/27	1	33.80	0	0.00	33.85	1	2,075	0.05%
2019/11/26	0	0.00	10	33.80	34.00	-10	2,131	-0.47%
2019/11/19	2	32.80	0	0.00	32.80	2	2,172	0.09%
2019/11/15	2	32.90	0	0.00	32.70	2	2,212	0.09%
2019/11/12	2	32.98	0	0.00	33.05	2	2,283	0.09%
2019/11/11	3	33.18	1	33.35	33.05	2	2,315	0.09%
2019/11/07	2	33.80	0	0.00	33.80	2	2,336	0.09%
2019/11/05	0	0.00	10	34.00	34.40	-10	2,362	-0.42%
2019/10/15	31	34.36	0	0.00	34.10	31	3,325	0.93%
2019/10/14	1	34.85	2	34.20	34.90	-1	3,297	-0.03%
2019/10/09	4	33.23	0	0.00	33.55	4	3,220	0.12%
2019/10/04	0	0.00	2	33.10	32.85	-2	3,138	-0.06%
2019/09/25	1	33.90	0	0.00	34.25	1	3,088	0.03%
2019/09/10	0	0.00	44	34.40	34.35	-44	2,947	-1.49%
2019/09/06	6	35.22	0.1	35.00	35.00	5.9	2,906	0.20%
2019/09/04	5	36.23	0	0.00	35.90	5	2,835	0.18%
2019/09/03	1	36.70	1	36.95	36.25	0	2,792	0.00%
2019/09/02	1	35.60	5	35.75	35.90	-4	2,702	-0.15%
2019/08/30	2	34.65	0	0.00	34.55	2	2,639	0.08%
2019/08/26	0	0.00	2	32.90	32.90	-2	2,497	-0.08%
2019/08/22	1	32.50	1	32.75	33.00	0	2,470	0.00%
2019/08/21	0	0.00	6	33.00	33.10	-6	2,449	-0.24%
2019/08/19	43	33.30	0	0.00	33.20	43	2,389	1.80%
2019/08/15	0	0.00	2	31.85	32.00	-2	2,311	-0.09%
2019/08/14	1	31.40	1	31.65	31.70	0	2,284	0.00%
2019/08/12	3	32.55	0	0.00	32.30	3	2,211	0.14%
2019/08/07	5	33.48	3	33.40	33.60	2	2,130	0.09%
2019/08/06	8	32.83	6	33.30	33.15	2	2,128	0.09%
2019/08/02	1	33.60	0	0.00	33.80	1	2,089	0.05%
2019/08/01	7	34.66	42	34.51	34.20	-35	2,046	-1.71%
2019/07/31	2	34.95	4	34.80	35.00	-2	2,010	-0.10%
2019/07/30	3	35.60	3	35.10	35.30	0	1,990	0.00%
2019/07/29	3	35.70	0	0.00	35.55	3	1,968	0.15%
2019/07/26	5	35.50	0	0.00	35.65	5	1,925	0.26%
2019/07/25	35	35.94	7	35.50	35.85	28	1,899	1.47%
2019/07/24	24	36.24	11	36.73	35.75	13	1,811	0.72%
2019/07/23	42	37.00	0	0.00	37.40	42	1,674	2.51%
2019/07/22	1	38.15	43	38.16	38.30	-42	1,520	-2.76%
2019/07/19	2	36.25	22	36.32	36.65	-20	1,258	-1.59%
2019/07/18	5	35.50	10	35.47	35.10	-5	1,151	-0.43%
2019/07/02	4	33.80	0	0.00	33.80	4	895	0.45%
2019/06/28	11	33.50	0	0.00	33.45	11	868	1.27%
2019/06/27	6	33.20	0	0.00	33.25	6	871	0.69%
2019/06/20	0	0.00	13	32.41	32.45	-13	814	-1.60%
2019/06/19	2	32.05	0	0.00	32.10	2	813	0.25%
2019/06/12	3	31.20	0	0.00	31.30	3	836	0.36%
2019/06/10	0	0.00	5	31.10	31.20	-5	839	-0.60%
2019/05/30	5	31.12	0	0.00	31.20	5	875	0.57%
2019/05/21	0	0.00	1	31.10	31.10	-1	1,000	-0.10%
2019/05/16	1	30.50	0	0.00	30.45	1	1,040	0.10%
2019/05/15	1	30.85	0	0.00	30.65	1	1,060	0.09%
2019/05/13	1	30.60	0	0.00	30.60	1	1,122	0.09%
2019/05/07	0.1	32.00	0	0.00	32.00	0.1	1,187	0.01%
2019/04/03	4	30.85	0	0.00	30.90	4	1,086	0.37%
2019/03/28	3	30.60	0	0.00	30.55	3	1,089	0.28%
2019/03/21	5	30.70	0	0.00	30.65	5	1,120	0.45%
2019/03/18	0	0.00	2	30.35	30.45	-2	1,115	-0.18%
2019/03/12	0	0.00	1	30.00	29.90	-1	1,146	-0.09%
2019/03/11	1	29.70	0	0.00	29.80	1	1,191	0.08%
2019/03/08	2	30.05	0	0.00	30.10	2	1,211	0.17%
2019/03/04	0	0.00	1	30.80	30.80	-1	1,327	-0.08%
2019/02/25	0	0.00	4	30.58	30.50	-4	1,304	-0.31%
2019/02/22	5	30.30	0	0.00	30.25	5	1,298	0.39%
2019/02/13	2	30.10	0	0.00	29.60	2	1,361	0.15%
2019/02/12	0	0.00	5	29.55	30.00	-5	1,358	-0.37%
2019/02/11	9	29.62	5	29.30	29.45	4	1,352	0.30%
2019/01/30	0	0.00	17	30.55	30.40	-17	1,315	-1.29%
2019/01/29	12	30.21	2	30.65	30.40	10	1,302	0.77%
2019/01/28	0	0.00	20	30.50	30.65	-20	1,291	-1.55%
2019/01/25	0	0.00	5	30.75	30.75	-5	1,351	-0.37%
2019/01/23	2	30.50	0	0.00	30.55	2	1,484	0.13%
2019/01/21	0	0.00	2	31.45	31.35	-2	1,554	-0.13%
2019/01/18	2	31.15	0	0.00	31.20	2	1,586	0.13%
2019/01/17	5	31.15	0	0.00	31.15	5	1,617	0.31%
2019/01/15	0	0.00	20	31.05	31.20	-20	1,714	-1.17%
2019/01/14	10	31.05	15	30.87	31.05	-5	1,761	-0.28%
2019/01/10	10	31.85	30	32.05	31.80	-20	1,825	-1.10%
2019/01/09	0	0.00	5	31.80	31.80	-5	1,879	-0.27%
2019/01/07	0	0.00	10	31.80	31.75	-10	2,264	-0.44%
2019/01/02	15	31.55	15	31.75	31.50	0	2,637	0.00%
2018/12/27	0	0.00	5	31.10	31.00	-5	2,677	-0.19%
2018/12/26	2	30.90	0	0.00	30.70	2	2,724	0.07%
2018/12/25	5	30.75	0	0.00	30.90	5	2,784	0.18%
2018/12/21	16	31.30	0	0.00	31.25	16	2,855	0.56%
2018/12/20	10	32.00	10	32.00	32.00	0	2,850	0.00%
2018/12/11	0	0.00	30	32.03	32.30	-30	2,860	-1.05%
2018/12/10	0	0.00	2	31.75	31.50	-2	2,857	-0.07%
2018/12/05	22	31.55	0	0.00	31.60	22	2,863	0.77%
2018/12/04	10	32.05	2	32.90	31.95	8	2,855	0.28%
2018/12/03	51	32.58	3	32.60	32.55	48	2,812	1.71%
2018/11/30	2	31.65	1	31.95	32.00	1	2,785	0.04%
2018/11/28	1	31.10	0	0.00	31.20	1	2,746	0.04%
2018/11/26	0	0.00	16	30.02	30.05	-16	2,729	-0.59%
2018/11/23	15	30.00	0	0.00	29.70	15	2,727	0.55%
2018/11/21	1	29.80	0	0.00	29.95	1	2,731	0.04%
2018/11/16	0	0.00	2	30.10	30.15	-2	2,774	-0.07%
2018/11/15	2	29.70	0	0.00	29.70	2	2,769	0.07%
2018/11/12	2	29.50	0	0.00	29.50	2	2,696	0.07%
2018/11/07	0	0.00	1	31.20	31.15	-1	2,754	-0.04%
2018/11/02	4	31.18	2	31.55	31.25	2	2,787	0.07%
2018/11/01	12	31.13	1	31.75	31.10	11	2,746	0.40%
2018/10/31	7	31.81	5	32.05	32.30	2	2,700	0.07%
2018/10/30	3	32.05	0	0.00	32.05	3	2,763	0.11%
2018/10/29	2	31.60	0	0.00	31.70	2	2,740	0.07%
2018/10/25	1	33.75	0	0.00	33.50	1	2,714	0.04%
2018/10/24	3	34.10	7	34.68	34.30	-4	2,694	-0.15%
2018/10/23	2	34.60	4	35.03	35.35	-2	2,699	-0.07%
2018/10/22	10	36.20	8	35.50	35.50	2	2,672	0.07%
2018/10/19	22	36.36	22	36.15	36.20	0	2,646	0.00%
2018/10/18	2	36.10	0	0.00	36.15	2	2,619	0.08%
2018/10/17	8	36.40	0	0.00	36.05	8	2,597	0.31%
2018/10/16	58	37.80	11	36.89	36.90	47	2,524	1.86%
2018/10/15	14	37.75	61	38.44	38.25	-47	2,375	-1.98%
2018/10/12	5	36.95	15	37.03	37.30	-10	2,132	-0.47%
2018/10/11	10	36.22	1	36.45	36.10	9	2,034	0.44%
2018/10/09	1	36.75	8	36.81	36.90	-7	1,900	-0.37%
2018/10/05	0	0.00	5	35.46	35.15	-5	1,773	-0.28%
2018/10/03	3	36.08	2	36.20	36.20	1	1,714	0.06%
2018/10/02	2	35.78	0	0.00	35.70	2	1,690	0.12%
2018/10/01	2	35.50	0	0.00	35.35	2	1,696	0.12%
2018/09/26	0	0.00	1	34.50	34.35	-1	1,695	-0.06%
2018/09/11	0	0.00	4	33.71	33.65	-4	1,641	-0.24%
2018/09/06	5	32.91	0	0.00	33.20	5	1,611	0.31%
2018/09/04	2	33.30	0	0.00	33.50	2	1,582	0.13%
2018/08/30	0	0.00	1	34.05	34.10	-1	1,548	-0.06%
2018/08/28	2	34.40	0	0.00	34.35	2	1,532	0.13%
2018/08/23	0	0.00	1	35.70	35.65	-1	1,512	-0.07%
2018/08/22	0	0.00	2	35.25	35.15	-2	1,455	-0.14%
2018/08/15	0	0.00	3	35.00	34.90	-3	1,377	-0.22%
2018/08/13	0	0.00	2	32.90	32.60	-2	1,294	-0.15%
2018/08/09	1	34.15	0	0.00	34.15	1	1,287	0.08%
2018/08/02	0	0.00	5	33.00	33.00	-5	1,106	-0.45%
2018/07/26	1	31.95	0	0.00	32.35	1	960	0.10%
2018/07/24	0	0.00	5	31.70	31.80	-5	983	-0.51%
2018/07/18	6	30.92	0	0.00	30.80	6	1,034	0.58%
2018/07/17	1	30.30	0	0.00	30.50	1	1,039	0.10%
2018/07/11	5	29.75	0	0.00	29.75	5	1,058	0.47%
2018/07/10	1	29.45	0	0.00	29.45	1	1,067	0.09%
2018/07/09	0	0.00	6	30.40	29.70	-6	1,039	-0.58%
2018/07/06	6	29.95	0	0.00	30.00	6	989	0.61%
2018/07/05	1	30.50	0	0.00	30.70	1	953	0.10%
2018/07/02	1	32.05	0	0.00	32.15	1	965	0.10%
2018/06/26	1	32.30	1	32.05	32.05	0	958	0.00%
2018/06/13	2	33.90	0	0.00	33.75	2	1,083	0.18%
2018/06/06	1	33.80	0	0.00	33.80	1	1,182	0.08%
2018/05/23	1	33.40	0	0.00	33.60	1	1,423	0.07%
2018/05/17	1	33.60	0	0.00	33.50	1	1,523	0.07%
2018/05/16	2	34.30	0	0.00	34.20	2	1,508	0.13%
2018/05/15	2	34.95	0	0.00	34.85	2	1,526	0.13%
2018/05/11	0	0.00	1	35.20	35.30	-1	1,625	-0.06%
2018/05/10	0	0.00	3	35.85	35.60	-3	1,649	-0.18%
2018/04/24	10	34.85	0	0.00	35.30	10	1,810	0.55%
2018/04/23	12	34.96	0	0.00	35.00	12	1,810	0.66%
2018/04/20	0	0.00	1	34.70	34.70	-1	1,834	-0.05%
2018/04/19	1	34.45	0	0.00	34.25	1	1,846	0.05%
2018/04/09	3	34.30	0	0.00	34.10	3	2,237	0.13%
2018/04/03	3	34.75	0	0.00	34.75	3	2,256	0.13%
2018/03/31	2	35.00	0	0.00	35.30	2	2,280	0.09%
2018/03/28	20	34.91	0	0.00	34.50	20	2,323	0.86%
2018/03/27	10	35.15	0	0.00	35.35	10	2,308	0.43%
2018/03/22	1	35.70	0	0.00	35.70	1	2,286	0.04%
2018/03/16	0	0.00	1	37.60	37.60	-1	2,329	-0.04%
2018/03/12	2	36.43	1	36.80	36.40	1	2,414	0.04%
2018/03/09	1	36.50	0	0.00	36.20	1	2,461	0.04%
2018/03/08	1	36.55	0	0.00	36.40	1	2,599	0.04%
2018/03/07	6	37.18	0	0.00	36.95	6	2,759	0.22%
2018/03/06	20	37.60	0	0.00	37.30	20	2,813	0.71%
2018/03/05	0	0.00	3	38.05	37.75	-3	2,827	-0.11%
2018/03/02	5	37.10	5	37.60	37.70	0	2,780	0.00%
2018/03/01	3	36.80	0	0.00	37.60	3	2,768	0.11%
2018/02/23	2	37.50	15	38.00	37.50	-13	2,721	-0.48%
2018/02/06	10	34.90	14	35.16	34.65	-4	2,558	-0.16%
2018/02/05	15	36.95	0	0.00	37.10	15	2,494	0.60%
2018/02/02	2	38.15	0	0.00	37.90	2	2,475	0.08%
2018/02/01	6	39.20	0	0.00	38.50	6	2,464	0.24%
2018/01/25	2	38.10	0	0.00	38.00	2	2,302	0.09%
2018/01/18	4	37.75	0	0.00	37.60	4	2,314	0.17%
2018/01/16	0	0.00	3	37.95	38.15	-3	2,372	-0.13%
2018/01/11	3	39.05	0	0.00	39.25	3	2,347	0.13%
2018/01/04	0	0.00	1	37.05	37.15	-1	2,071	-0.05%