裕民 (2606)-玉山-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
60.9
漲跌
▲2.4
漲幅
+4.10%
成交量
17,939張
產業
上市航運類股
1036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－玉山-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

玉山-新莊券商分點個股進出
玉山-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
2024/05/16	5	59.52	22	60.73	60.90	-17	12,071	-0.14%
2024/05/15	13	58.64	12	59.07	58.50	1	11,826	0.01%
2024/05/14	67.2	61.96	51	61.45	60.70	16.2	11,626	0.14%
2024/05/13	101	61.63	76	62.06	60.20	25	11,073	0.23%	大買/
2024/05/10	104	60.29	80.3	59.95	61.30	23.7	9,899	0.24%	大買/
2024/05/09	22	59.31	43	59.26	59.00	-21	8,897	-0.24%
2024/05/08	60.2	58.28	52	59.15	57.10	8.2	8,408	0.10%
2024/05/07	9	57.20	22	57.63	57.60	-13	7,191	-0.18%
2024/05/06	12	55.69	1	55.00	54.80	11	6,882	0.16%
2024/04/30	0	0.00	2	54.20	54.20	-2	6,801	-0.03%
2024/04/29	8.1	56.82	8	55.79	55.80	0.1	6,749	0.00%
2024/04/26	3	55.33	2	55.30	55.50	1	6,702	0.01%
2024/04/22	3	56.20	49	56.38	54.80	-46	6,731	-0.68%
2024/04/19	19	55.77	9	55.58	55.30	10	6,561	0.15%
2024/04/18	7	53.73	0	0.00	53.70	7	6,348	0.11%
2024/04/16	1	54.50	5	54.80	54.60	-4	6,422	-0.06%
2024/04/15	10	56.80	1	56.70	56.40	9	6,546	0.14%
2024/04/12	0	0.00	3	55.77	55.90	-3	6,550	-0.05%
2024/04/11	1	54.40	54	54.81	54.60	-53	6,718	-0.79%
2024/04/10	0	0.00	1	54.20	54.20	-1	7,046	-0.01%
2024/04/09	53	54.61	0	0.00	54.40	53	7,181	0.74%
2024/04/03	2	52.35	0	0.00	52.50	2	7,290	0.03%
2024/04/02	9	53.31	2	53.15	52.90	7	7,370	0.09%
2024/04/01	0	0.00	10	53.60	53.50	-10	7,526	-0.13%
2024/03/29	1	53.20	1	52.90	53.00	0	7,746	0.00%
2024/03/27	0	0.00	1	53.10	53.90	-1	8,268	-0.01%
2024/03/26	13	53.05	25	53.00	53.10	-12	8,697	-0.14%
2024/03/25	0	0.00	1	54.30	54.30	-1	8,908	-0.01%
2024/03/22	1	53.50	30	53.62	54.30	-29	9,212	-0.31%
2024/03/21	30	54.50	50	54.20	54.20	-20	9,782	-0.20%
2024/03/20	40	55.08	0	0.00	55.00	40	9,962	0.40%
2024/03/19	1	54.90	2.3	55.84	56.00	-1.3	10,054	-0.01%
2024/03/15	2	52.45	52	52.32	52.50	-50	10,195	-0.49%
2024/03/12	5	55.58	5	55.62	55.50	0	10,958	0.00%
2024/03/11	11	56.00	10	55.86	56.40	1	11,508	0.01%
2024/03/08	0	0.00	4.1	54.57	54.30	-4.1	13,559	-0.03%
2024/03/07	5	53.90	2.1	54.36	53.40	2.9	14,347	0.02%
2024/03/06	0	0.00	92	54.11	54.40	-92	15,023	-0.61%
2024/03/05	13	55.22	19	55.68	55.00	-6	15,174	-0.04%
2024/03/04	31	55.51	2	54.80	55.70	29	15,190	0.19%
2024/03/01	7	54.63	2	54.65	54.60	5	15,774	0.03%
2024/02/29	22	55.35	15	55.34	55.60	7	15,998	0.04%
2024/02/27	12	53.83	9	53.30	53.60	3	15,795	0.02%
2024/02/26	139	54.33	15	54.52	54.80	124	15,766	0.79%	大買/鉅額交易
2024/02/23	1	53.90	3	53.60	53.60	-2	15,632	-0.01%
2024/02/22	9	53.00	10.1	53.70	52.70	-1.1	15,529	-0.01%
2024/02/21	29	54.16	10	53.74	53.30	19	15,338	0.12%
2024/02/20	16	52.38	41	52.86	53.40	-25	15,142	-0.17%
2024/02/19	2	49.73	0	0.00	50.20	2	14,915	0.01%
2024/02/15	0	0.00	6	48.50	49.25	-6	14,956	-0.04%
2024/02/05	1	47.05	1	47.00	47.10	0	14,909	0.00%
2024/02/01	2	48.60	0	0.00	48.60	2	14,934	0.01%
2024/01/30	7	48.83	2	48.58	48.50	5	14,941	0.03%
2024/01/29	3	49.03	3	49.22	49.30	0	14,969	0.00%
2024/01/26	0	0.00	15	48.35	48.20	-15	15,072	-0.10%
2024/01/25	0	0.00	1	48.45	48.60	-1	15,132	-0.01%
2024/01/24	2	48.70	0	49.00	48.45	2	15,121	0.01%
2024/01/23	0	0.00	1	48.65	48.65	-1	15,088	-0.01%
2024/01/22	2	48.50	1	48.25	48.40	1	15,122	0.01%
2024/01/19	1	48.40	0	0.00	48.30	1	15,095	0.01%
2024/01/18	12	48.47	23.1	48.25	48.65	-11.1	15,094	-0.07%
2024/01/17	3	48.10	5	48.15	47.80	-2	15,068	-0.01%
2024/01/16	8.2	48.78	0	0.00	48.45	8.2	15,033	0.05%
2024/01/15	12	50.17	1	50.10	50.00	11	15,039	0.07%
2024/01/12	5	50.38	3	50.17	50.00	2	15,155	0.01%
2024/01/11	4	49.68	61	50.25	49.70	-57	15,349	-0.37%
2024/01/10	9.2	50.52	12	50.56	50.30	-2.8	15,379	-0.02%
2024/01/09	27	51.69	9	51.63	51.70	18	15,301	0.12%
2024/01/08	25	53.85	23	54.60	53.70	2	15,130	0.01%
2024/01/05	47.1	54.71	58	54.69	54.90	-10.9	15,025	-0.07%
2024/01/04	28	54.34	51.5	54.38	54.40	-23.5	14,758	-0.16%
2024/01/03	3	52.60	6	52.77	52.80	-3	14,465	-0.02%
2024/01/02	24	53.10	32.5	53.63	52.60	-8.5	14,470	-0.06%
2023/12/29	20	52.10	1	52.30	52.10	19	14,338	0.13%
2023/12/28	2	52.40	6	51.93	51.80	-4	14,388	-0.03%
2023/12/27	15.2	53.84	9	53.13	52.80	6.2	14,386	0.04%
2023/12/26	2	52.20	18	51.94	52.60	-16	14,313	-0.11%
2023/12/25	36	50.95	125	50.76	50.40	-89	14,156	-0.63%	大賣/
2023/12/22	30.1	54.07	40	54.18	53.70	-10	14,014	-0.07%
2023/12/21	121	53.50	57	53.63	53.60	64	13,779	0.46%	大買/
2023/12/20	1	52.20	14.1	52.27	52.10	-13.1	13,365	-0.10%
2023/12/19	15	52.64	1	51.90	51.60	14	13,198	0.11%
2023/12/18	33	53.37	11	53.41	53.00	22	13,098	0.17%
2023/12/15	1.1	51.90	18	51.70	51.60	-17	12,775	-0.13%
2023/12/14	9	52.06	20	51.89	51.70	-11	12,793	-0.09%
2023/12/13	20	53.42	10	53.49	52.70	10	12,866	0.08%
2023/12/12	16	52.52	11	52.86	52.60	5	13,404	0.04%
2023/12/11	4	51.95	7	52.43	52.50	-3	13,526	-0.02%
2023/12/08	41.1	53.50	37	52.72	53.20	4.1	13,354	0.03%
2023/12/07	57	53.29	101	53.23	53.10	-44	13,060	-0.34%	大賣/
2023/12/06	101	54.90	56	55.17	54.70	45	12,717	0.35%	大買/
2023/12/05	220.2	58.35	175	57.39	57.00	45.2	12,129	0.37%	大買/大賣/
2023/12/04	30	54.70	31	55.89	56.90	-1	9,925	-0.01%
2023/12/01	10	50.92	24.1	51.52	51.80	-14.1	9,065	-0.16%
2023/11/30	1	48.65	5	49.80	48.35	-4	8,376	-0.05%
2023/11/29	2	47.95	20	48.28	47.90	-18	8,206	-0.22%
2023/11/28	50	50.18	30.3	49.00	48.55	19.7	8,083	0.24%
2023/11/27	6.2	48.19	10	48.16	47.80	-3.9	7,400	-0.05%
2023/11/24	0	0.00	4.1	45.78	45.90	-4.1	7,117	-0.06%
2023/11/23	1.1	44.86	5	45.45	44.85	-3.9	7,084	-0.06%
2023/11/22	1	44.70	0	0.00	45.20	1	7,048	0.01%
2023/11/21	5	45.04	1	45.05	45.00	4	7,089	0.06%
2023/11/20	5	45.00	0	0.00	45.00	5	7,150	0.07%
2023/11/16	2	45.05	0	0.00	45.05	2	7,488	0.03%
2023/11/15	2	44.40	0	0.00	44.70	2	7,968	0.03%
2023/11/14	4	44.30	2	45.50	44.30	2	8,634	0.02%
2023/11/13	2	44.80	0	44.85	44.85	2	8,659	0.02%
2023/11/10	1	45.30	0	0.00	45.00	1	8,629	0.01%
2023/11/09	1	46.50	1	46.65	46.20	0	8,576	0.00%
2023/11/08	0	0.00	4	47.30	47.30	-4	8,651	-0.05%
2023/11/06	0	0.00	2	47.60	47.50	-2	8,756	-0.02%
2023/11/03	2	47.23	4	47.33	47.20	-2	8,722	-0.02%
2023/11/02	2	45.65	5.1	45.79	45.95	-3.1	8,607	-0.04%
2023/11/01	0	0.00	1	44.00	44.05	-1	8,576	-0.01%
2023/10/30	0	0.00	3	43.63	44.60	-3	8,603	-0.03%
2023/10/27	1	44.15	2	43.13	44.15	-1	8,584	-0.01%
2023/10/26	2.1	43.96	5	43.73	43.60	-2.9	8,624	-0.03%
2023/10/25	1	44.70	0	0.00	44.75	1	8,709	0.01%
2023/10/24	5	44.75	0	0.00	45.10	5	8,780	0.06%
2023/10/23	6	45.83	0	0.00	45.20	6	8,736	0.07%
2023/10/20	2	46.88	1	47.35	46.90	1	8,654	0.01%
2023/10/19	1	48.35	11	48.26	48.70	-10	8,620	-0.12%
2023/10/18	3	46.68	3	47.20	46.20	0	8,414	0.00%
2023/10/13	7	46.38	0	0.00	46.15	7	8,373	0.08%
2023/10/12	7	46.46	3	46.13	46.75	4	8,350	0.05%
2023/10/11	6	46.64	0	0.00	46.35	6	8,339	0.07%
2023/10/06	2	47.05	5	46.64	47.35	-3	8,251	-0.04%
2023/10/05	1	45.50	3	45.80	45.45	-2	8,169	-0.02%
2023/10/04	6	45.64	3	45.70	45.40	3	8,133	0.04%
2023/10/03	1	46.25	1	47.10	45.80	0	8,093	0.00%
2023/09/27	3	48.77	5	48.66	48.30	-2	8,137	-0.02%
2023/09/26	3	47.85	0	0.00	47.80	3	8,036	0.04%
2023/09/25	2	48.53	2	48.50	48.40	0	8,079	0.00%
2023/09/22	1	48.70	5	48.55	48.30	-4	8,089	-0.05%
2023/09/21	7	50.04	18	49.36	49.45	-11	8,031	-0.14%
2023/09/20	24	50.41	77	50.02	49.75	-53	7,883	-0.67%
2023/09/19	62	50.32	38.5	51.25	50.20	23.5	7,605	0.31%
2023/09/18	14	49.92	9	50.36	50.70	5	7,397	0.07%
2023/09/15	15	50.05	31	50.39	50.00	-16	7,169	-0.22%
2023/09/14	1.3	46.50	8	46.54	46.90	-6.7	6,451	-0.10%
2023/09/13	1	43.95	0	0.00	44.65	1	6,258	0.02%
2023/09/12	2	44.70	0	0.00	44.65	2	6,246	0.03%
2023/09/11	0	0.00	2	44.98	44.70	-2	6,246	-0.03%
2023/09/07	1	45.30	0	0.00	45.05	1	6,162	0.02%
2023/09/06	1	45.80	0	0.00	45.65	1	6,172	0.02%
2023/09/05	10	47.05	9	46.63	46.45	1	6,160	0.02%
2023/09/04	1	46.70	2	46.25	46.65	-1	6,133	-0.02%
2023/09/01	2	44.93	0	0.00	44.90	2	6,076	0.03%
2023/08/31	0	0.00	0.5	45.71	45.45	-0.5	6,100	-0.01%
2023/08/24	12	45.96	0	0.00	45.75	12	6,107	0.20%
2023/08/23	5	46.85	35	47.80	46.65	-30	6,043	-0.50%
2023/08/22	24.1	47.00	2	46.23	47.40	22.1	6,039	0.37%
2023/08/21	21.1	46.83	18	46.07	46.30	3.1	5,782	0.05%
2023/08/18	104.3	48.56	58	48.78	49.05	46.3	5,297	0.87%	大買/
2023/08/17	5	43.22	2	44.55	44.60	3	4,597	0.07%
2023/08/16	0	0.00	2	42.23	42.10	-2	4,482	-0.04%
2023/08/14	2	42.33	6	41.93	42.00	-4	4,461	-0.09%
2023/08/11	3	43.87	3	44.22	44.30	0	4,362	0.00%
2023/08/10	7	43.88	3	43.88	43.75	4	4,310	0.09%
2023/08/09	3	42.80	2	42.75	42.80	1	4,249	0.02%
2023/08/08	0	0.00	2	43.53	43.55	-2	4,268	-0.05%
2023/08/07	1	42.95	0	0.00	43.15	1	4,308	0.02%
2023/08/04	0	0.00	1	43.70	43.90	-1	4,372	-0.02%
2023/07/31	10	43.08	33	42.50	42.50	-23	4,403	-0.52%
2023/07/28	95	44.61	6	44.28	44.05	89	4,374	2.03%
2023/07/27	2	43.20	1	43.00	43.20	1	4,271	0.02%
2023/07/26	4	41.13	10	41.50	41.25	-6	4,253	-0.14%
2023/07/25	3	41.20	0	0.00	41.25	3	4,314	0.07%
2023/07/24	15	41.17	0	0.00	40.85	15	4,345	0.35%
2023/07/21	2.1	42.91	0	0.00	42.80	2.1	4,336	0.05%
2023/07/19	0	43.60	0	0.00	42.80	0	4,354	0.00%
2023/07/17	3	43.27	10	43.10	43.40	-7	4,338	-0.16%
2023/07/14	1	44.05	0	0.00	43.80	1	4,340	0.02%
2023/07/13	1	43.15	1.1	42.69	42.70	-0.1	4,333	0.00%
2023/07/12	6	42.76	20	42.57	42.95	-14	4,357	-0.32%
2023/07/11	0	43.85	0.5	43.75	43.45	-0.5	4,331	-0.01%
2023/07/10	6.5	44.13	0	0.00	43.50	6.5	4,397	0.15%
2023/07/07	1	44.60	4	45.25	45.00	-3	4,376	-0.07%
2023/07/06	6	45.98	0	0.00	45.30	6	4,363	0.14%
2023/07/05	2	49.58	3	49.72	49.75	-1	4,279	-0.02%
2023/07/04	3	49.25	0.1	49.00	49.30	2.9	4,326	0.07%
2023/07/03	7	48.50	4	48.61	48.50	3	4,524	0.07%
2023/06/29	3.1	46.75	4	47.13	47.20	-0.9	4,500	-0.02%
2023/06/28	5.1	47.45	10	47.35	47.35	-4.9	4,520	-0.11%
2023/06/27	8	48.20	0	0.00	48.20	8	4,492	0.18%
2023/06/26	9	48.72	0	0.00	48.45	9	4,580	0.20%
2023/06/21	2.5	48.19	0	0.00	48.10	2.5	4,574	0.05%
2023/06/20	1	48.70	0	0.00	48.50	1	4,683	0.02%
2023/06/19	3	48.88	0	0.00	48.60	3	4,688	0.06%
2023/06/14	1	49.95	1	50.00	49.70	0	4,760	0.00%
2023/06/12	1	49.05	1	49.10	49.05	0	5,046	0.00%
2023/06/09	1	49.90	3	49.63	49.30	-2	5,098	-0.04%
2023/06/08	4	50.03	1	49.60	49.60	3	5,238	0.06%
2023/06/06	1.1	49.27	2	49.63	49.45	-0.9	5,344	-0.02%
2023/06/05	5	48.76	9	48.67	48.70	-4	5,525	-0.07%
2023/06/02	1	48.10	1	48.10	48.20	0	5,679	0.00%
2023/06/01	10	47.72	9	47.90	47.95	1	5,797	0.02%
2023/05/31	6	48.48	0	0.00	48.40	6	5,966	0.10%
2023/05/30	3	49.05	0	0.00	49.05	3	6,381	0.05%
2023/05/29	3	49.80	19	50.02	49.75	-16	6,771	-0.24%
2023/05/26	13	49.51	2	49.20	49.05	11	7,480	0.15%
2023/05/25	14.5	51.21	8	51.29	50.80	6.5	7,598	0.09%
2023/05/24	8	51.89	0	0.00	52.20	8	7,601	0.11%
2023/05/23	4	53.43	2	53.10	53.00	2	7,571	0.03%
2023/05/22	0	0.00	3	53.77	53.70	-3	7,579	-0.04%
2023/05/19	3	53.60	0	0.00	53.50	3	7,625	0.04%
2023/05/18	0	0.00	0.3	53.50	53.40	-0.3	7,637	0.00%
2023/05/17	0	0.00	4	53.50	53.60	-4	7,642	-0.05%
2023/05/16	1	53.40	1	53.40	53.40	0	7,641	0.00%
2023/05/15	2	53.10	0	0.00	53.00	2	7,677	0.03%
2023/05/12	3.1	54.29	2	54.15	54.30	1.1	7,672	0.01%
2023/05/11	34.2	55.45	5	55.10	55.10	29.2	7,674	0.38%
2023/05/10	10	54.53	6	54.77	55.10	4	7,665	0.05%
2023/05/09	0	0.00	0.1	52.60	52.50	-0.1	7,599	0.00%
2023/05/08	0	0.00	0.5	52.70	52.60	-0.5	7,622	-0.01%
2023/05/05	6	52.25	0	0.00	51.90	6	7,623	0.08%
2023/05/04	0	0.00	1	53.20	53.30	-1	7,607	-0.01%
2023/05/02	1	52.50	7	53.70	54.00	-6	7,645	-0.08%
2023/04/28	6	52.77	13	54.09	54.40	-7	7,622	-0.09%
2023/04/27	4	52.05	0	0.00	51.90	4	7,602	0.05%
2023/04/26	5	51.92	7	51.93	51.90	-2	7,601	-0.03%
2023/04/24	6	55.07	7	55.34	55.10	-1	7,623	-0.01%
2023/04/21	2	55.50	5	55.14	54.70	-3	7,611	-0.04%
2023/04/20	2	56.75	2	56.25	55.90	0	7,580	0.00%
2023/04/19	13	56.53	3.2	56.40	56.10	9.8	7,634	0.13%
2023/04/18	0	0.00	1.2	58.73	56.70	-1.2	7,626	-0.02%
2023/04/17	0	0.00	19	58.48	58.50	-19	7,628	-0.25%
2023/04/14	0	0.00	1	56.60	57.70	-1	7,704	-0.01%
2023/04/13	12	56.76	31	56.52	57.10	-19	7,729	-0.25%
2023/04/12	3	57.20	11	56.90	56.80	-8	7,661	-0.10%
2023/04/10	30	57.27	1	57.30	57.00	29	7,711	0.38%
2023/04/07	6	57.37	30	57.53	57.60	-24	7,673	-0.31%
2023/04/06	31.2	56.80	6.1	57.41	55.80	25.1	7,597	0.33%
2023/03/31	9	55.86	22	56.01	55.80	-13	7,472	-0.17%
2023/03/29	1	53.30	7	54.50	53.80	-6	8,193	-0.07%
2023/03/27	1	54.30	4	55.10	54.60	-3	8,860	-0.03%
2023/03/24	26	53.88	1	54.20	54.10	25	9,209	0.27%
2023/03/23	12	54.19	14	53.71	53.80	-2	9,429	-0.02%
2023/03/22	7	56.67	5	56.24	56.20	2	9,505	0.02%
2023/03/21	4.1	56.25	5	56.52	56.80	-0.9	9,597	-0.01%
2023/03/20	3	55.50	4	55.70	55.80	-1	9,645	-0.01%
2023/03/17	4	56.05	2	56.20	56.20	2	9,697	0.02%
2023/03/16	9	58.32	9	57.61	57.10	0	9,642	0.00%
2023/03/15	17	57.84	47.2	58.03	58.00	-30.2	9,624	-0.31%
2023/03/14	1	56.50	3	56.10	57.10	-2	9,519	-0.02%
2023/03/13	12	56.91	2	57.30	57.30	10	9,596	0.10%
2023/03/10	10	59.01	6	58.57	58.40	4	9,541	0.04%
2023/03/09	55.1	59.75	28	59.51	59.60	27.1	9,609	0.28%
2023/03/08	59.1	59.70	50	60.62	59.50	9.1	9,632	0.09%
2023/03/07	29	61.54	54	61.18	61.60	-25	9,517	-0.26%
2023/03/06	41	60.44	39	60.47	60.90	2	9,491	0.02%
2023/03/03	28	60.48	11	60.26	60.40	17	9,645	0.18%
2023/03/02	96	59.52	115	60.37	60.30	-19	9,587	-0.20%	大賣/
2023/03/01	45	59.55	4	60.00	57.40	41	9,184	0.45%
2023/02/24	31	60.92	52.9	61.15	61.00	-21.9	8,786	-0.25%
2023/02/23	0	0.00	14	55.61	56.60	-14	8,081	-0.17%
2023/02/22	27	51.49	1	51.50	51.50	26	7,877	0.33%
2023/02/21	1	50.30	0.6	50.10	50.90	0.4	7,899	0.01%
2023/02/20	3	49.67	1	49.70	49.75	2	8,173	0.02%
2023/02/17	1	50.80	2	51.05	49.80	-1	8,339	-0.01%
2023/02/16	3	51.73	1	51.90	51.40	2	8,437	0.02%
2023/02/14	0	0.00	5	51.10	51.40	-5	8,584	-0.06%
2023/02/13	1	50.80	1	51.20	50.90	0	8,617	0.00%
2023/02/10	0	0.00	3	51.90	51.80	-3	8,658	-0.03%
2023/02/09	0	0.00	1	51.70	51.70	-1	8,711	-0.01%
2023/02/08	0.3	51.60	2	51.75	51.90	-1.7	8,841	-0.02%
2023/02/07	6	51.07	17	51.02	51.20	-11	8,809	-0.12%
2023/02/03	2	50.75	1	50.50	50.30	1	8,854	0.01%
2023/02/02	6	51.00	12	50.82	50.90	-6	8,866	-0.07%
2023/02/01	0	0.00	8	50.31	50.90	-8	8,801	-0.09%
2023/01/31	13	50.12	5	50.58	50.50	8	8,733	0.09%
2023/01/30	2	50.45	3	50.33	50.80	-1	8,702	-0.01%
2023/01/17	13	49.68	5	49.33	49.80	8	8,684	0.09%
2023/01/16	1	48.85	3	49.05	49.00	-2	8,737	-0.02%
2023/01/13	0.3	49.40	5	49.73	49.80	-4.7	8,691	-0.05%
2023/01/12	7	48.79	16	48.45	49.05	-9	8,699	-0.10%
2023/01/10	6	47.88	6	47.85	47.20	0	8,655	0.00%
2023/01/09	6	47.30	0	0.00	48.00	6	8,710	0.07%
2023/01/06	1	46.10	1	46.30	46.30	0	8,728	0.00%
2023/01/05	0	0.00	2	46.55	46.80	-2	8,777	-0.02%
2023/01/04	12	46.10	2	46.30	46.30	10	8,838	0.11%
2023/01/03	9	47.68	5	47.49	47.50	4	8,787	0.05%
2022/12/30	5	48.70	0	0.00	48.60	5	8,789	0.06%
2022/12/29	5	48.48	2	48.83	48.70	3	8,907	0.03%
2022/12/27	0	0.00	2	49.20	48.95	-2	8,924	-0.02%
2022/12/26	10	48.96	18.3	48.97	49.00	-8.3	8,949	-0.09%
2022/12/23	27	50.29	14	50.13	50.10	13	8,926	0.15%
2022/12/22	17	50.52	51	50.96	51.90	-34	8,837	-0.38%
2022/12/21	12	48.85	2	49.27	49.45	10	8,400	0.12%
2022/12/20	2	49.25	2	49.18	48.20	0	8,143	0.00%
2022/12/19	50	47.83	49	49.27	47.60	1	7,937	0.01%
2022/12/16	41	50.47	21	50.99	49.85	20	7,667	0.26%
2022/12/15	5	49.19	5	49.68	50.50	0	7,438	0.00%
2022/12/14	8	47.43	12	47.90	48.20	-4	7,511	-0.05%
2022/12/13	8	47.48	14	47.65	47.95	-6	7,307	-0.08%
2022/12/12	9	47.39	10	47.40	47.35	-1	7,263	-0.01%
2022/12/09	4	47.13	7	46.77	47.25	-3	7,285	-0.04%
2022/12/06	0	0.00	8	45.84	45.00	-8	7,662	-0.10%
2022/12/05	3	46.38	8	46.24	46.25	-5	7,609	-0.07%
2022/12/02	21	47.44	11	47.95	46.75	10	7,478	0.13%
2022/12/01	26	48.02	38	48.26	48.05	-12	7,426	-0.16%
2022/11/30	5	46.48	6	46.61	46.50	-1	7,236	-0.01%
2022/11/29	12	46.12	80	46.55	46.55	-68	7,190	-0.95%
2022/11/28	14	45.01	13	45.33	45.35	1	7,152	0.01%
2022/11/25	18	46.30	36.1	46.14	46.50	-18	7,025	-0.26%
2022/11/24	24	44.07	20.2	44.49	44.50	3.9	6,835	0.06%
2022/11/23	0	0.00	0	43.00	43.30	0	6,689	0.00%
2022/11/21	1	42.00	5	42.25	41.70	-4	6,653	-0.06%
2022/11/17	11.4	43.04	15	43.51	43.45	-3.6	6,635	-0.05%
2022/11/16	4	43.76	15	43.68	43.15	-11	6,589	-0.17%
2022/11/15	10	41.95	73.2	42.18	42.30	-63.2	6,364	-0.99%
2022/11/14	1.2	41.04	45.1	41.00	41.20	-43.9	6,236	-0.70%
2022/11/11	3	39.00	18.1	39.60	39.60	-15.1	6,182	-0.24%
2022/11/10	5	38.31	4	38.58	38.50	1	6,125	0.02%
2022/11/09	5	38.49	9	38.28	38.25	-4	6,142	-0.07%
2022/11/08	66	38.03	8.1	38.39	38.20	57.9	6,163	0.94%
2022/11/07	6	37.10	5.2	37.60	37.80	0.9	6,117	0.01%
2022/11/04	21	36.40	21	36.57	36.65	0	6,074	0.00%
2022/11/03	1	34.90	2	35.10	35.30	-1	5,931	-0.02%
2022/11/02	12	35.34	11	35.68	35.25	1	5,945	0.02%
2022/11/01	8	35.03	0	0.00	35.25	8	5,906	0.14%
2022/10/31	2	35.65	0	0.00	35.20	2	5,903	0.03%
2022/10/28	2	35.70	10	36.30	35.70	-8	5,926	-0.13%
2022/10/27	0	0.00	1	35.90	36.35	-1	5,931	-0.02%
2022/10/26	14	35.37	14	35.61	35.50	0	5,976	0.00%
2022/10/25	22	36.36	20	36.22	36.10	2	5,980	0.03%
2022/10/24	16	36.02	19	36.82	36.50	-3	6,043	-0.05%
2022/10/21	11	34.88	10	34.75	34.75	1	5,970	0.02%
2022/10/20	25	34.25	22	34.88	35.40	3	6,018	0.05%
2022/10/19	17	35.87	17	35.33	35.30	0	5,981	0.00%
2022/10/18	11	35.68	11	35.41	35.40	0	6,013	0.00%
2022/10/17	18	34.68	16	35.15	35.35	2	6,185	0.03%
2022/10/14	11	36.20	9	36.19	36.15	2	6,661	0.03%
2022/10/13	28	36.05	26	35.00	35.45	2	6,761	0.03%
2022/10/12	14	36.58	19	36.32	36.90	-5	6,911	-0.07%
2022/10/11	9	38.38	3	37.92	37.75	6	6,919	0.09%
2022/10/07	8	39.93	11	39.94	39.65	-3	6,896	-0.04%
2022/10/06	11	39.29	25	40.25	40.10	-14	6,862	-0.20%
2022/10/05	20	39.25	17	39.08	39.10	3	6,785	0.04%
2022/10/04	18	38.21	20	38.67	38.75	-2	6,795	-0.03%
2022/10/03	0	0.00	4	37.41	37.35	-4	6,742	-0.06%
2022/09/30	4	35.83	3	36.05	36.50	1	6,774	0.01%
2022/09/29	3	36.97	1	36.80	36.80	2	6,750	0.03%
2022/09/28	11	37.00	3	36.82	36.65	8	6,741	0.12%
2022/09/26	54	38.67	38	40.29	38.45	16	6,742	0.24%
2022/09/23	15	41.14	13	41.17	41.10	2	6,693	0.03%
2022/09/22	15	40.78	6	40.62	40.45	9	6,612	0.14%
2022/09/21	15	41.03	40	40.62	41.10	-25	6,460	-0.39%
2022/09/20	0	0.00	2	39.43	39.25	-2	6,180	-0.03%
2022/09/19	1	39.35	2	38.85	39.00	-1	6,355	-0.02%
2022/09/16	3	40.82	1	40.80	41.05	2	6,414	0.03%
2022/09/15	84	40.74	10	40.89	40.55	74	6,587	1.12%
2022/09/14	6	39.53	8.5	39.19	39.85	-2.5	6,586	-0.04%
2022/09/13	2	37.95	0	0.00	38.00	2	6,587	0.03%
2022/09/12	1	38.60	3	37.83	37.90	-2	6,890	-0.03%
2022/09/08	1.5	36.68	0	0.00	37.00	1.5	7,074	0.02%
2022/09/07	2	36.10	0	0.00	37.20	2	7,174	0.03%
2022/09/05	1	36.80	0	0.00	36.70	1	7,274	0.01%
2022/09/02	1.5	37.10	0	0.00	37.00	1.5	7,312	0.02%
2022/09/01	1	37.70	0	0.00	37.55	1	7,339	0.01%
2022/08/31	4.1	37.59	3	37.30	38.15	1.1	7,394	0.01%
2022/08/30	5	38.46	0	0.00	38.50	5	7,327	0.07%
2022/08/29	8.1	38.39	0	0.00	38.40	8.1	7,400	0.11%
2022/08/26	1	40.10	1	40.15	40.20	0	7,488	0.00%
2022/08/25	2	40.18	0	0.00	39.95	2	7,530	0.03%
2022/08/24	1.5	40.30	0	0.00	40.25	1.5	7,609	0.02%
2022/08/23	3	40.08	0	0.00	40.10	3	7,950	0.04%
2022/08/22	8.2	40.52	20.1	40.15	40.55	-11.9	8,132	-0.15%
2022/08/19	10	42.13	9.2	42.20	41.95	0.8	8,296	0.01%
2022/08/18	29	43.11	1.3	42.85	42.85	27.7	8,556	0.32%
2022/08/17	0	0.00	6	42.77	42.40	-6	8,576	-0.07%
2022/08/16	2	41.55	0	0.00	41.50	2	8,654	0.02%
2022/08/15	3	42.22	0	0.00	42.30	3	8,896	0.03%
2022/08/12	31	42.42	32.2	42.20	42.35	-1.2	9,009	-0.01%
2022/08/11	0	0.00	1	42.00	42.05	-1	9,168	-0.01%
2022/08/10	1	41.50	5	41.85	41.50	-4	9,250	-0.04%
2022/08/09	1.1	41.35	8	41.46	41.30	-7	9,411	-0.07%
2022/08/05	8	40.92	0	0.00	41.10	8	9,791	0.08%
2022/08/04	2	39.88	2	40.35	40.45	0	10,049	0.00%
2022/08/03	1	41.50	97	41.23	40.85	-96	10,233	-0.94%
2022/08/02	15	41.28	0	0.00	41.30	15	10,482	0.14%
2022/08/01	0	0.00	2.5	42.41	42.60	-2.5	10,768	-0.02%
2022/07/29	5	42.10	4	42.10	41.90	1	11,141	0.01%
2022/07/28	48	42.44	50.5	42.70	42.45	-2.5	11,248	-0.02%
2022/07/27	58	42.57	56	42.19	42.70	2	11,486	0.02%
2022/07/26	6	41.68	4	41.91	42.15	2	11,592	0.02%
2022/07/25	16	41.87	4	41.86	42.10	12	11,855	0.10%
2022/07/22	42	42.73	11	42.91	42.85	31	12,103	0.26%
2022/07/21	57	42.61	26	43.10	43.30	31	12,295	0.25%
2022/07/20	10	41.57	3	41.70	41.45	7	12,072	0.06%
2022/07/19	22	41.48	12	41.70	41.50	10	12,205	0.08%
2022/07/15	4	38.95	0	0.00	38.75	4	13,161	0.03%
2022/07/14	0	0.00	3	39.30	39.80	-3	14,468	-0.02%
2022/07/13	0	0.00	7	39.21	38.70	-7	14,784	-0.05%
2022/07/12	3	38.60	0	0.00	38.15	3	14,888	0.02%
2022/07/11	2	40.00	2	40.20	40.40	0	15,204	0.00%
2022/07/08	2	40.55	2	40.75	40.60	0	15,246	0.00%
2022/07/07	2	39.08	1	39.55	39.45	1	15,220	0.01%
2022/07/05	0	0.00	5	40.50	40.35	-5	15,211	-0.03%
2022/07/04	16	39.03	15	39.00	39.55	1	15,179	0.01%
2022/07/01	22	40.49	20	41.07	38.90	2	15,157	0.01%
2022/06/30	4	41.25	1	41.30	41.05	3	15,084	0.02%
2022/06/29	4	42.34	18	42.93	42.30	-14	15,036	-0.09%
2022/06/28	6	43.04	18	43.08	43.50	-12	14,977	-0.08%
2022/06/27	13	43.40	4	43.76	43.65	9	14,966	0.06%
2022/06/24	8	44.91	6	44.82	44.45	2	14,805	0.01%
2022/06/23	1	43.65	9	45.31	43.85	-8	14,697	-0.05%
2022/06/22	15	47.19	9	45.71	45.50	6	14,558	0.04%
2022/06/21	8	48.48	36	48.28	47.95	-28	14,233	-0.20%
2022/06/20	4	49.70	5	49.35	48.00	-1	13,989	-0.01%
2022/06/17	0	52.00	0	0.00	51.80	0	13,700	0.00%
2022/06/16	12	54.06	1	53.60	52.40	11	13,487	0.08%
2022/06/15	22	54.88	2	54.80	54.60	20	13,433	0.15%
2022/06/14	9	55.60	2	55.70	55.60	7	13,477	0.05%
2022/06/13	5	56.08	1	56.90	56.50	4	13,726	0.03%
2022/06/10	18	57.27	1	57.50	57.20	17	14,145	0.12%
2022/06/09	13	57.77	1	57.80	58.20	12	14,520	0.08%
2022/06/08	5	58.30	5	58.24	58.30	0	14,847	0.00%
2022/06/07	6	58.02	1	58.20	57.80	5	15,624	0.03%
2022/06/06	6	59.02	1	58.70	58.50	5	15,684	0.03%
2022/06/02	1	59.40	0	0.00	59.30	1	15,670	0.01%
2022/06/01	10.1	59.15	14	59.46	59.50	-4	15,733	-0.03%
2022/05/31	29.2	59.87	15	59.47	59.00	14.2	15,703	0.09%
2022/05/30	21	61.59	27	61.90	61.50	-6	15,495	-0.04%
2022/05/27	4	62.15	17	62.12	62.80	-13	15,313	-0.08%
2022/05/26	84	62.47	77	61.89	61.20	7	15,150	0.05%
2022/05/25	8	61.41	4	61.15	61.50	4	15,064	0.03%
2022/05/24	8	61.69	9	62.02	61.10	-1	15,143	-0.01%
2022/05/23	15	61.91	18	61.80	61.30	-3	15,342	-0.02%
2022/05/20	2	59.45	9	59.26	59.00	-7	15,223	-0.05%
2022/05/19	17	57.50	3	57.60	57.50	14	15,237	0.09%
2022/05/18	4	59.53	15	59.50	59.20	-11	15,152	-0.07%
2022/05/17	4	59.98	2	59.60	59.40	2	15,086	0.01%
2022/05/16	29	60.07	11	60.11	61.40	18	14,984	0.12%
2022/05/13	8	61.10	5	61.16	60.50	3	14,742	0.02%
2022/05/12	14.1	61.08	12	60.70	60.00	2.1	14,645	0.01%
2022/05/11	13	62.92	1	62.70	62.70	12	14,408	0.08%
2022/05/10	3	64.57	4	64.88	64.70	-1	14,364	-0.01%
2022/05/09	11	65.83	11	64.61	63.10	0	14,165	0.00%
2022/05/06	21	65.55	15	66.09	66.00	6	13,914	0.04%
2022/05/05	4	64.95	5	65.56	65.30	-1	13,608	-0.01%
2022/05/04	4	65.18	16	65.07	64.20	-12	13,444	-0.09%
2022/05/03	9	63.51	14	63.41	63.40	-5	13,257	-0.04%
2022/04/29	5	64.60	8	64.76	64.20	-3	13,166	-0.02%
2022/04/28	12	62.82	31	62.89	62.00	-19	12,901	-0.15%
2022/04/27	42	64.05	23	64.19	64.50	19	12,636	0.15%
2022/04/26	14	64.60	11	64.58	62.80	3	12,335	0.02%
2022/04/25	26	64.75	60	65.41	66.30	-34	12,021	-0.28%
2022/04/22	37	68.98	29	68.90	69.10	8	11,733	0.07%
2022/04/21	22	67.55	32	68.82	69.50	-10	11,261	-0.09%
2022/04/20	119	67.26	145	67.77	65.90	-26	10,553	-0.25%	大買/大賣/
2022/04/19	35	64.30	137	63.57	64.80	-102	9,265	-1.10%	大賣/鉅額交易
2022/04/18	35	62.03	37	62.35	62.10	-2	8,963	-0.02%
2022/04/15	118.5	61.76	110	61.54	62.30	8.5	8,829	0.10%	大買/大賣/
2022/04/14	0	0.00	4	59.45	59.80	-4	8,508	-0.05%
2022/04/13	0.1	58.10	13	58.10	58.10	-12.9	8,484	-0.15%
2022/04/11	6	57.23	0	0.00	56.90	6	8,469	0.07%
2022/04/08	2	56.65	0	0.00	57.30	2	8,519	0.02%
2022/04/07	2.1	57.31	1	56.60	56.10	1.1	8,560	0.01%
2022/04/06	4	58.25	0	0.00	58.00	4	8,554	0.05%
2022/04/01	1	59.80	0	0.00	59.90	1	8,629	0.01%
2022/03/31	0	0.00	2	59.30	59.10	-2	8,696	-0.02%
2022/03/30	2	58.90	0	0.00	59.80	2	8,858	0.02%
2022/03/29	1	58.80	0	0.00	58.70	1	9,176	0.01%
2022/03/28	6	58.80	5	58.80	59.00	1	9,565	0.01%
2022/03/25	14	59.76	11	59.45	59.20	3	10,155	0.03%
2022/03/24	4	61.48	1	62.00	62.00	3	10,372	0.03%
2022/03/23	2	62.00	0	0.00	61.80	2	10,790	0.02%
2022/03/22	0	0.00	17	61.70	61.60	-17	10,930	-0.16%
2022/03/21	2	61.90	4	61.85	62.40	-2	11,120	-0.02%
2022/03/18	11	61.85	4	62.08	61.70	7	11,220	0.06%
2022/03/17	3	63.60	4	63.23	63.40	-1	11,268	-0.01%
2022/03/16	36	62.21	49	64.28	61.60	-13	11,267	-0.12%
2022/03/15	51	65.75	23	64.31	62.50	28	11,099	0.25%
2022/03/14	7	66.06	8	66.61	67.20	-1	11,077	-0.01%
2022/03/11	16.2	65.10	12	65.57	65.10	4.2	10,840	0.04%
2022/03/10	8	64.44	60	64.02	65.60	-52	10,814	-0.48%
2022/03/09	3	60.23	2	59.80	59.80	1	10,174	0.01%
2022/03/08	3	60.27	5	60.26	59.10	-2	10,330	-0.02%
2022/03/07	1	60.70	15	60.25	60.60	-14	10,318	-0.14%
2022/03/04	2	61.95	5	61.80	61.50	-3	10,302	-0.03%
2022/03/03	0	0.00	5	61.30	61.80	-5	10,289	-0.05%
2022/03/01	1	61.00	2	60.80	61.00	-1	10,362	-0.01%
2022/02/25	5	61.66	8	61.50	60.50	-3	10,445	-0.03%
2022/02/24	12	61.65	11.1	60.78	59.90	0.9	10,301	0.01%
2022/02/23	9	61.18	18.1	62.27	61.50	-9.1	10,203	-0.09%
2022/02/22	7	61.19	26	61.63	60.30	-19	9,947	-0.19%
2022/02/21	14	61.33	14	61.97	61.10	0	9,883	0.00%
2022/02/18	2	59.95	8	60.66	60.90	-6	9,838	-0.06%
2022/02/17	64	59.75	64	60.31	59.70	0	9,848	0.00%
2022/02/16	1	60.30	3	60.27	60.50	-2	9,907	-0.02%
2022/02/15	0	0.00	2	59.95	59.40	-2	9,999	-0.02%
2022/02/14	9	59.14	2	59.00	58.60	7	10,179	0.07%
2022/02/11	1	59.20	2	59.60	59.90	-1	10,341	-0.01%
2022/02/10	9	59.53	16	59.35	59.70	-7	10,690	-0.07%
2022/02/09	0	0.00	5	58.50	58.30	-5	10,695	-0.05%
2022/02/08	1	57.70	2	57.90	57.90	-1	10,744	-0.01%
2022/02/07	7	56.57	7	56.46	56.80	0	10,889	0.00%
2022/01/26	0	0.00	1	53.40	53.10	-1	11,253	-0.01%
2022/01/25	15	52.43	6	52.63	52.10	9	11,378	0.08%
2022/01/24	1	53.60	5	53.98	54.80	-4	11,476	-0.03%
2022/01/21	2	54.90	0	0.00	54.80	2	11,632	0.02%
2022/01/20	0	0.00	2	55.70	56.00	-2	11,782	-0.02%
2022/01/19	3	56.23	1	56.60	55.20	2	11,905	0.02%
2022/01/17	1	57.00	1	57.50	57.40	0	12,348	0.00%
2022/01/14	17	57.60	0	0.00	58.20	17	12,809	0.13%
2022/01/12	5	57.16	12	57.05	57.00	-7	13,150	-0.05%
2022/01/11	0	0.00	5	59.00	58.30	-5	13,349	-0.04%
2022/01/10	3	58.77	3	58.10	58.10	0	13,970	0.00%
2022/01/07	1	59.00	0	0.00	58.80	1	14,396	0.01%
2022/01/05	0	0.00	13	60.92	60.40	-13	16,468	-0.08%
2022/01/04	1	60.50	1	60.50	60.60	0	17,433	0.00%
2022/01/03	3	59.40	15	59.39	60.00	-12	19,950	-0.06%
2021/12/30	17.1	60.49	0.4	60.60	60.40	16.7	20,752	0.08%
2021/12/29	7	61.17	0	0.00	61.10	7	21,392	0.03%
2021/12/28	16	61.23	3.2	62.17	61.00	12.8	22,378	0.06%
2021/12/27	3	61.20	3.1	62.05	61.20	-0.1	23,881	0.00%
2021/12/24	46.2	63.55	35	62.32	62.00	11.2	25,225	0.04%
2021/12/23	19	64.04	12	63.49	63.00	7	25,739	0.03%
2021/12/22	46	63.72	36	64.18	64.30	10	25,689	0.04%
2021/12/21	14.2	63.07	21.6	63.46	63.70	-7.4	25,369	-0.03%
2021/12/20	11.2	60.91	3	61.20	60.40	8.2	24,862	0.03%
2021/12/17	26	61.55	50	60.93	60.80	-24	24,709	-0.10%
2021/12/16	25	59.57	2	59.75	59.70	23	24,393	0.09%
2021/12/15	11	59.75	18	59.96	60.00	-7	24,326	-0.03%
2021/12/14	11	59.07	9	58.86	58.30	2	24,183	0.01%
2021/12/13	96	60.30	96	59.60	60.30	0	24,095	0.00%
2021/12/10	6	59.50	8.1	59.82	60.10	-2.1	24,122	-0.01%
2021/12/09	101	60.39	116.2	60.90	60.40	-15.2	24,195	-0.06%	大買/大賣/
2021/12/08	134.7	60.71	119	60.23	60.60	15.7	24,358	0.06%	大買/大賣/
2021/12/07	11	58.68	11	58.90	59.30	0	24,014	0.00%
2021/12/06	21	58.18	14.4	58.51	57.50	6.6	23,920	0.03%
2021/12/03	113	56.18	118	56.36	56.20	-5	23,755	-0.02%	大買/大賣/
2021/12/02	27.4	56.02	11	56.12	56.40	16.4	23,998	0.07%
2021/12/01	5	54.72	13	54.69	55.00	-8	23,914	-0.03%
2021/11/30	1	54.30	4	54.13	53.90	-3	24,170	-0.01%
2021/11/29	4	52.40	1	53.10	52.50	3	24,393	0.01%
2021/11/26	12	52.17	0	0.00	52.00	12	24,668	0.05%
2021/11/25	5	54.54	2	54.35	54.20	3	24,831	0.01%
2021/11/24	1	54.30	5	54.80	55.00	-4	25,196	-0.02%
2021/11/23	6	53.37	1	53.10	52.90	5	25,350	0.02%
2021/11/22	1	53.40	6	53.27	53.30	-5	25,787	-0.02%
2021/11/19	12	52.84	2	53.30	52.30	10	26,379	0.04%
2021/11/18	2	53.35	6	53.55	53.50	-4	27,876	-0.01%
2021/11/17	6	53.35	7	53.66	53.10	-1	27,980	0.00%
2021/11/16	5	55.20	6	54.88	54.80	-1	28,225	0.00%
2021/11/15	5	54.20	32	53.93	54.20	-27	28,822	-0.09%
2021/11/12	5	54.96	18	55.32	54.70	-13	29,155	-0.04%
2021/11/11	25	56.17	38	55.94	54.60	-13	29,109	-0.04%
2021/11/10	125	56.81	141	56.57	56.80	-16	29,053	-0.06%	大買/大賣/
2021/11/09	115	56.44	26	55.52	56.50	89	29,003	0.31%	大買/
2021/11/08	20	54.98	49	54.27	55.20	-29	28,746	-0.10%
2021/11/05	43	53.55	3	52.87	53.60	40	28,800	0.14%
2021/11/04	174	53.42	147	54.34	53.10	27	28,843	0.09%	大買/大賣/
2021/11/03	46	54.70	32	55.03	53.90	14	28,869	0.05%
2021/11/02	7	52.50	16	52.99	52.70	-9	28,987	-0.03%
2021/11/01	7	52.43	4	52.65	52.10	3	28,983	0.01%
2021/10/29	13	52.63	17	52.42	52.60	-4	28,909	-0.01%
2021/10/28	4	51.55	10	51.67	51.30	-6	28,915	-0.02%
2021/10/27	8	51.70	13	51.89	51.70	-5	29,021	-0.02%
2021/10/26	54	53.00	51	52.74	53.20	3	29,449	0.01%
2021/10/25	37	52.09	128	51.73	53.20	-91	29,733	-0.31%	大賣/
2021/10/22	54	53.21	66	53.51	52.00	-12	29,803	-0.04%
2021/10/21	21	56.98	8	56.30	55.80	13	29,602	0.04%
2021/10/20	13	56.25	2	56.05	56.00	11	29,630	0.04%
2021/10/19	13	56.96	7	56.44	56.50	6	29,940	0.02%
2021/10/18	27.4	56.22	13	56.60	56.60	14.4	30,269	0.05%
2021/10/15	146	60.50	142	60.08	60.50	4	30,171	0.01%	大買/大賣/
2021/10/14	205	60.20	242	60.59	60.00	-37	30,170	-0.12%	大買/大賣/
2021/10/13	132	64.15	143	64.80	61.90	-11	29,532	-0.04%	大買/大賣/
2021/10/12	74	67.84	53	68.90	65.70	21	30,230	0.07%
2021/10/08	150	72.47	118.3	72.72	72.90	31.7	30,745	0.10%	大買/大賣/
2021/10/07	5	69.72	42	71.15	72.10	-37	29,252	-0.13%
2021/10/06	46	66.36	30	66.18	65.60	16	29,263	0.05%
2021/10/05	52.3	63.78	48	64.26	66.00	4.3	29,145	0.01%
2021/10/04	93	65.13	97	64.59	65.90	-4	28,809	-0.01%
2021/10/01	89.2	65.55	59	66.28	62.90	30.2	28,252	0.11%
2021/09/30	2	65.45	47	66.86	68.60	-45	27,943	-0.16%
2021/09/29	14	63.65	8	63.56	62.40	6	28,571	0.02%
2021/09/28	9	62.43	3	62.30	62.30	6	29,643	0.02%
2021/09/27	6	64.85	5	64.28	63.90	1	31,156	0.00%
2021/09/24	37	65.61	37	65.10	65.00	0	34,992	0.00%
2021/09/23	6	63.60	12	64.04	64.00	-6	37,296	-0.02%
2021/09/22	9	61.82	2	61.80	62.00	7	39,665	0.02%
2021/09/17	2	63.70	7	63.51	63.50	-5	42,413	-0.01%
2021/09/16	3	63.40	0	0.00	63.50	3	44,810	0.01%
2021/09/15	8.4	63.82	2	63.95	63.90	6.4	47,675	0.01%
2021/09/14	13	64.47	3	65.17	63.60	10	49,222	0.02%
2021/09/13	10	65.07	5	65.02	63.90	5	52,959	0.01%
2021/09/10	2	62.25	0	0.00	62.90	2	53,114	0.00%
2021/09/09	7	61.60	1	61.40	61.70	6	53,750	0.01%
2021/09/08	6	62.05	7	62.51	62.90	-1	54,643	0.00%
2021/09/07	102	64.44	81	62.41	61.70	21	55,285	0.04%	大買/
2021/09/06	7.2	62.42	21	62.08	61.60	-13.9	55,658	-0.02%
2021/09/03	129.1	63.98	117	66.29	63.80	12.1	56,174	0.02%	大買/大賣/
2021/09/02	8	66.66	2	66.00	67.20	6	56,309	0.01%
2021/09/01	21	66.89	1	69.00	65.80	20	56,476	0.04%
2021/08/31	16	69.94	2	70.10	69.30	14	56,856	0.02%
2021/08/30	23	72.00	21	72.79	70.90	2	57,079	0.00%
2021/08/27	15.4	71.13	15	71.43	70.20	0.4	57,053	0.00%
2021/08/26	23	73.52	21	73.79	72.90	2	57,307	0.00%
2021/08/25	22	72.59	34.1	73.23	74.00	-12.1	58,239	-0.02%
2021/08/24	211	72.83	177.1	72.65	72.80	33.9	58,124	0.06%	大買/大賣/
2021/08/23	0	0.00	22	69.82	70.10	-22	57,448	-0.04%
2021/08/20	18	62.88	26	62.87	63.80	-8	58,353	-0.01%
2021/08/19	33	62.53	43	63.29	60.40	-10	59,070	-0.02%
2021/08/18	53	60.00	45	61.63	62.40	8	59,461	0.01%
2021/08/17	2	58.50	6	59.20	57.10	-4	60,462	-0.01%
2021/08/16	18	60.14	1	59.50	58.80	17	61,044	0.03%
2021/08/13	3	62.87	8	62.66	61.20	-5	61,556	-0.01%
2021/08/12	14	62.19	18	62.32	62.60	-4	62,214	-0.01%
2021/08/11	13	61.71	6.3	61.70	61.20	6.8	62,923	0.01%
2021/08/10	3	63.00	9	62.61	62.30	-6	62,981	-0.01%
2021/08/09	10.1	63.58	6	63.77	63.00	4.1	63,482	0.01%
2021/08/06	32	66.31	40	66.19	64.20	-8	63,902	-0.01%
2021/08/05	6	63.40	3	63.23	63.10	3	63,763	0.00%
2021/08/04	0	0.00	1	64.10	64.00	-1	63,876	0.00%
2021/08/03	19	64.36	6	64.93	63.90	13	64,567	0.02%
2021/08/02	17	64.38	8.1	63.92	64.50	8.9	65,142	0.01%
2021/07/30	28.4	65.49	62	68.28	62.60	-33.6	65,383	-0.05%
2021/07/29	12.2	63.50	122	63.93	67.20	-109.8	65,268	-0.17%	大賣/鉅額交易
2021/07/28	24	63.10	132.1	63.08	62.30	-108.1	65,495	-0.17%	大賣/鉅額交易
2021/07/27	10.2	64.38	12.1	63.32	62.00	-1.9	65,896	0.00%
2021/07/26	7.4	65.79	8	67.05	64.10	-0.6	67,139	0.00%
2021/07/23	15.5	66.92	26	67.43	67.00	-10.5	67,620	-0.02%
2021/07/22	270	65.28	4.3	63.88	64.90	265.8	67,897	0.39%	大買/鉅額交易
2021/07/21	34.4	66.11	22.5	66.97	65.00	11.9	68,700	0.02%
2021/07/20	37	68.21	134.5	67.91	67.90	-97.5	69,019	-0.14%	大賣/
2021/07/19	20	70.84	237	71.69	70.60	-217	69,684	-0.31%	大賣/鉅額交易
2021/07/16	228.4	72.53	216.2	73.11	71.00	12.2	70,256	0.02%	大買/大賣/
2021/07/15	231.2	72.15	93.8	71.51	73.90	137.4	69,495	0.20%	大買/鉅額交易
2021/07/14	253.8	69.28	79.8	67.27	67.20	174	69,104	0.25%	大買/鉅額交易
2021/07/13	62.6	69.41	58.2	69.07	69.50	4.5	68,429	0.01%
2021/07/12	25.1	73.41	25	73.51	71.80	0.1	67,993	0.00%
2021/07/09	60	73.38	25	72.56	72.10	35	67,505	0.05%
2021/07/08	48	75.15	63.1	76.07	76.00	-15.1	67,084	-0.02%
2021/07/07	90.2	76.66	79.1	76.03	75.60	11.1	66,212	0.02%
2021/07/06	140.4	78.83	104	78.46	77.00	36.4	65,280	0.06%	大買/大賣/
2021/07/05	109.1	79.23	95	79.21	78.00	14.1	64,163	0.02%	大買/
2021/07/02	95.5	87.68	72	87.10	84.50	23.5	62,931	0.04%
2021/07/01	413.6	93.00	368.1	90.58	88.70	45.5	61,490	0.07%	大買/大賣/
2021/06/30	305	87.55	316.1	87.21	89.10	-11.1	57,706	-0.02%	大買/大賣/
2021/06/29	314.8	86.55	337	86.91	83.00	-22.2	55,515	-0.04%	大買/大賣/
2021/06/28	316.3	82.14	402.2	83.70	85.00	-86	53,345	-0.16%	大買/大賣/
2021/06/25	115.3	80.49	104.3	80.22	79.00	11	50,615	0.02%	大買/大賣/
2021/06/24	339	78.48	363.4	77.50	77.70	-24.4	48,291	-0.05%	大買/大賣/
2021/06/23	181.1	76.20	200	75.97	74.50	-19	45,419	-0.04%	大買/大賣/
2021/06/22	312.3	81.36	254.5	81.43	82.70	57.8	43,824	0.13%	大買/大賣/
2021/06/21	112	75.57	20.2	75.60	75.60	91.8	40,035	0.23%	大買/
2021/06/18	9	65.82	109.4	68.32	68.80	-100.4	39,777	-0.25%	大賣/
2021/06/17	52.1	60.58	76	61.96	62.60	-23.9	39,449	-0.06%
2021/06/16	151.4	59.90	89	61.23	58.60	62.4	38,616	0.16%	大買/
2021/06/15	96	60.80	47.3	60.86	61.20	48.7	37,964	0.13%
2021/06/11	41.8	58.19	47.2	58.13	58.30	-5.4	37,224	-0.01%
2021/06/09	19.2	55.97	19	55.68	55.10	0.2	36,302	0.00%
2021/06/08	25.3	58.76	52.2	58.41	57.20	-26.9	35,860	-0.08%
2021/06/07	36.4	56.91	51	55.44	57.20	-14.6	35,212	-0.04%
2021/06/04	48	59.65	36	59.54	59.00	12	34,757	0.03%
2021/06/03	61.2	62.02	42.2	61.84	61.30	19	34,450	0.06%
2021/06/02	162.2	63.95	106	63.52	61.60	56.2	34,207	0.16%	大買/大賣/
2021/06/01	49.1	59.63	47	60.00	61.00	2.1	32,922	0.01%
2021/05/31	136.4	61.18	204	61.31	59.80	-67.6	32,520	-0.21%	大買/大賣/
2021/05/28	218	59.64	55	59.89	60.40	163	31,635	0.52%	大買/鉅額交易
2021/05/27	55	58.92	50	59.10	58.30	5	30,551	0.02%
2021/05/26	35	57.06	42	57.82	57.10	-7	29,473	-0.02%
2021/05/25	62	56.10	37.5	55.99	57.50	24.5	28,382	0.09%
2021/05/24	38	54.35	62	55.67	55.90	-24	26,966	-0.09%
2021/05/21	47	48.47	44.4	49.32	50.90	2.6	26,332	0.01%
2021/05/20	43.4	49.06	21	49.82	46.35	22.4	25,730	0.09%
2021/05/19	86.5	49.61	98	50.33	51.10	-11.5	24,989	-0.05%
2021/05/18	25	46.08	8	47.01	47.65	17	24,375	0.07%
2021/05/17	6	43.06	19.2	44.60	43.35	-13.2	24,091	-0.05%
2021/05/14	16	49.35	37.8	49.19	47.45	-21.8	23,447	-0.09%
2021/05/13	13	52.76	32	52.86	52.70	-19	22,766	-0.08%
2021/05/12	13.3	59.75	21	60.00	58.50	-7.7	22,337	-0.03%
2021/05/11	63	67.00	46	67.35	65.00	17	22,097	0.08%
2021/05/10	105	67.62	63	67.66	67.80	42	21,344	0.20%	大買/
2021/05/07	11.3	62.33	17	64.21	64.80	-5.7	20,635	-0.03%
2021/05/06	19.1	63.90	17	63.28	62.90	2.1	20,145	0.01%
2021/05/05	45.2	64.99	40	64.01	61.90	5.2	19,705	0.03%
2021/05/04	50.3	67.94	129	65.20	63.20	-78.7	18,995	-0.41%	大賣/
2021/05/03	97.4	73.96	82.1	73.73	70.20	15.4	18,251	0.08%
2021/04/29	21.6	68.24	23	67.55	70.20	-1.5	16,779	-0.01%
2021/04/28	117.4	69.88	86.2	69.87	68.00	31.2	16,142	0.19%	大買/
2021/04/27	80.2	70.82	51	71.22	69.00	29.2	15,420	0.19%
2021/04/26	70	63.48	121	65.47	67.90	-51	14,104	-0.36%	大賣/
2021/04/23	69	63.84	77	63.39	61.80	-8	13,310	-0.06%
2021/04/22	54	64.88	44.3	61.96	63.70	9.7	12,385	0.08%
2021/04/21	158	60.06	160	61.02	61.90	-2	11,585	-0.02%	大買/大賣/
2021/04/20	246.4	55.52	168.2	55.24	56.30	78.2	10,663	0.73%	大買/大賣/
2021/04/19	44	51.36	17	51.97	52.40	27	9,741	0.28%
2021/04/16	3	45.87	6	46.44	47.65	-3	9,682	-0.03%
2021/04/15	3.2	43.62	1	43.35	43.35	2.2	9,396	0.02%
2021/04/14	0	0.00	7	43.70	44.00	-7	9,501	-0.07%
2021/04/13	3	43.90	5	43.70	43.00	-2	9,410	-0.02%
2021/04/12	3	43.18	12	43.74	42.50	-9	9,563	-0.09%
2021/04/09	18	42.55	29	40.90	41.85	-11	9,633	-0.11%
2021/04/08	1	43.45	3	42.92	42.85	-2	9,609	-0.02%
2021/04/07	3	41.78	3	41.85	42.05	0	9,684	0.00%
2021/04/06	18	42.86	65	42.02	42.05	-47	10,351	-0.45%
2021/04/01	25	42.04	25	42.17	42.35	0	10,740	0.00%
2021/03/31	21	40.54	18	41.13	41.30	3	10,602	0.03%
2021/03/30	0	0.00	18	39.41	39.55	-18	10,389	-0.17%
2021/03/29	10	39.10	23	38.84	39.40	-13	10,483	-0.12%
2021/03/26	5	37.95	1.1	37.81	37.90	3.9	11,037	0.04%
2021/03/25	9	37.54	3	37.45	37.35	6	11,832	0.05%
2021/03/24	7	38.59	0	0.00	38.75	7	12,308	0.06%
2021/03/23	20	38.44	27	38.30	38.80	-7	12,204	-0.06%
2021/03/22	49	39.44	18	39.72	39.00	31	12,070	0.26%
2021/03/19	8	38.06	23	37.82	37.70	-15	11,858	-0.13%
2021/03/18	5	38.18	10	38.26	38.00	-5	11,738	-0.04%
2021/03/17	2	37.15	9	37.42	37.65	-7	11,566	-0.06%
2021/03/16	0	0.00	2	37.70	37.30	-2	11,595	-0.02%
2021/03/15	40	37.68	17	37.44	37.75	23	11,624	0.20%
2021/03/11	17	36.46	5	35.95	36.40	12	11,654	0.10%
2021/03/09	2	36.75	7	36.81	36.70	-5	11,573	-0.04%
2021/03/08	13	36.93	14	37.27	35.50	-1	11,480	-0.01%
2021/03/05	14	35.94	8	35.72	36.00	6	11,213	0.05%
2021/03/04	15	35.45	11	35.46	35.85	4	11,110	0.04%
2021/03/03	4	34.20	6	34.24	34.70	-2	11,027	-0.02%
2021/03/02	6	33.93	0	0.00	33.60	6	11,075	0.05%
2021/02/26	2	34.48	0	0.00	34.65	2	11,162	0.02%
2021/02/25	0	0.00	1	34.90	35.00	-1	11,171	-0.01%
2021/02/24	2	34.70	0	0.00	34.55	2	11,196	0.02%
2021/02/23	1	35.80	1	35.30	35.10	0	11,178	0.00%
2021/02/22	1	35.35	136	35.40	35.15	-135	11,115	-1.21%	大賣/鉅額交易
2021/02/19	2	34.50	2	34.90	35.15	0	11,105	0.00%
2021/02/18	33	35.29	22	35.74	35.25	11	11,037	0.10%
2021/02/17	2	32.60	2	32.75	33.15	0	10,811	0.00%
2021/02/05	1	32.35	0	0.00	32.50	1	10,788	0.01%
2021/02/03	3	32.63	2	32.85	32.55	1	10,813	0.01%
2021/02/02	1	31.70	7	32.93	33.00	-6	10,856	-0.06%
2021/02/01	0	0.00	19	32.05	32.05	-19	10,888	-0.17%
2021/01/29	4	31.61	15	32.40	31.25	-11	10,869	-0.10%
2021/01/28	2	32.60	3	32.40	32.40	-1	10,763	-0.01%
2021/01/27	1	33.50	0	0.00	33.05	1	10,715	0.01%
2021/01/26	0	0.00	2	34.00	33.60	-2	10,666	-0.02%
2021/01/25	2	34.95	0	0.00	34.30	2	10,635	0.02%
2021/01/22	0	0.00	2	34.30	34.35	-2	10,595	-0.02%
2021/01/21	4	33.96	6	33.93	33.50	-2	10,546	-0.02%
2021/01/20	2	34.13	1	33.95	33.50	1	10,467	0.01%
2021/01/19	0	0.00	2	35.08	35.25	-2	10,383	-0.02%
2021/01/18	43	33.69	0	0.00	34.70	43	10,359	0.42%
2021/01/15	63	35.02	78	35.60	34.95	-15	10,260	-0.15%
2021/01/14	18	36.84	20	37.15	36.70	-2	10,091	-0.02%
2021/01/13	6	36.18	15	36.76	36.00	-9	9,885	-0.09%
2021/01/12	85	36.79	6	36.58	35.55	79	9,816	0.80%
2021/01/11	33	37.63	44	37.64	37.40	-11	9,620	-0.11%
2021/01/08	5	35.64	55	35.47	35.80	-50	9,343	-0.54%
2021/01/07	59	34.61	270	34.46	34.80	-211	9,238	-2.28%	大賣/鉅額交易
2021/01/06	11	35.84	43	35.85	35.75	-32	9,102	-0.35%
2021/01/05	2	37.63	5	37.82	37.15	-3	8,961	-0.03%
2021/01/04	26	37.08	24	37.20	36.70	2	8,698	0.02%
2020/12/31	14	36.99	1	36.95	36.90	13	8,539	0.15%
2020/12/30	26	36.46	61	36.24	36.95	-35	8,477	-0.41%
2020/12/29	96	38.15	45	37.55	36.90	51	8,518	0.60%
2020/12/28	46	37.03	57	37.02	37.15	-11	7,947	-0.14%
2020/12/25	12	34.85	5	35.04	35.00	7	7,362	0.10%
2020/12/24	35	34.35	8	34.43	34.20	27	7,220	0.37%
2020/12/23	28	33.67	23	34.07	34.65	5	7,166	0.07%
2020/12/22	265	35.89	46	36.47	34.35	219	6,956	3.15%	大買/鉅額交易
2020/12/21	54	36.16	126	36.35	36.65	-72	6,260	-1.15%	大賣/
2020/12/18	54	33.52	100	33.47	34.00	-46	5,401	-0.85%
2020/12/17	6	32.17	3	32.13	32.50	3	4,813	0.06%
2020/12/16	2	31.98	0	0.00	32.20	2	4,752	0.04%
2020/12/15	20	32.29	17	32.53	31.60	3	4,656	0.06%
2020/12/14	2	30.95	6	31.58	32.00	-4	4,428	-0.09%
2020/12/11	5	30.60	0	0.00	30.95	5	4,338	0.12%
2020/12/10	10	31.63	0	0.00	31.10	10	4,297	0.23%
2020/12/09	0	0.00	1	31.70	31.70	-1	4,213	-0.02%
2020/12/08	10	32.66	110	32.42	31.55	-100	4,110	-2.43%	大賣/
2020/12/07	8	31.29	0	0.00	31.30	8	3,815	0.21%
2020/12/04	4	31.25	0	0.00	31.40	4	3,785	0.11%
2020/12/03	22	31.03	0	0.00	30.75	22	3,754	0.59%
2020/12/02	5	30.96	0	0.00	30.90	5	3,783	0.13%
2020/11/27	0	0.00	6	31.95	32.00	-6	3,709	-0.16%
2020/11/26	87	31.30	3	31.42	31.55	84	3,637	2.31%
2020/11/25	0	0.00	6	31.11	31.05	-6	3,586	-0.17%
2020/11/24	0	0.00	3	30.20	30.55	-3	3,449	-0.09%
2020/11/23	0	0.00	7	30.37	30.30	-7	3,411	-0.21%
2020/11/20	2	29.85	0	0.00	29.95	2	3,366	0.06%
2020/11/19	4	29.96	2	29.95	30.00	2	3,364	0.06%
2020/11/18	2	29.50	9	30.01	30.05	-7	3,337	-0.21%
2020/11/17	0	0.00	10	29.30	29.50	-10	3,274	-0.31%
2020/11/16	8	29.44	7	29.70	29.35	1	3,277	0.03%
2020/11/13	1	29.20	0	0.00	29.50	1	3,272	0.03%
2020/11/12	0	0.00	2	29.25	29.25	-2	3,267	-0.06%
2020/11/11	5	29.35	0	0.00	29.75	5	3,267	0.15%
2020/11/10	2	29.75	3	29.45	29.15	-1	3,240	-0.03%
2020/11/09	1	28.75	1	29.05	28.70	0	3,173	0.00%
2020/11/06	3	28.73	0	0.00	28.80	3	3,117	0.10%
2020/11/05	6	29.03	0	0.00	28.95	6	3,150	0.19%
2020/11/04	1	28.95	0	0.00	29.05	1	3,199	0.03%
2020/11/03	5	28.95	0	0.00	28.95	5	3,189	0.16%
2020/10/30	2	28.85	3	28.95	29.00	-1	3,194	-0.03%
2020/10/28	0	0.00	1	29.50	29.25	-1	3,157	-0.03%
2020/10/26	0	0.00	3	30.08	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	6	29.45	29.30	-6	3,065	-0.20%
2020/10/20	2	29.00	0	0.00	29.00	2	3,062	0.07%
2020/10/16	6	29.13	10	29.00	29.20	-4	3,014	-0.13%
2020/10/15	4	28.99	1	29.30	29.35	3	2,959	0.10%
2020/10/14	6	29.35	0	0.00	29.50	6	2,865	0.21%
2020/10/13	10	29.90	0	0.00	29.85	10	2,778	0.36%
2020/10/12	2	30.20	3	30.10	30.00	-1	2,713	-0.04%
2020/10/08	1	31.70	0	0.00	31.00	1	2,643	0.04%
2020/10/07	7	31.92	0	0.00	32.00	7	2,543	0.28%
2020/10/06	18	32.30	14	33.00	32.75	4	2,420	0.17%
2020/10/05	1	32.50	24	31.90	32.90	-23	2,163	-1.06%
2020/09/30	0	0.00	1	30.00	29.95	-1	1,906	-0.05%
2020/09/28	15	30.08	3	30.07	30.05	12	1,914	0.63%
2020/09/25	5	28.60	0	0.00	28.55	5	1,851	0.27%
2020/09/23	2	28.53	0	0.00	28.35	2	1,842	0.11%
2020/09/22	2	28.80	0	0.00	28.70	2	1,927	0.10%
2020/09/21	3	29.00	0	0.00	29.15	3	1,969	0.15%
2020/09/18	0	0.00	3	29.15	28.95	-3	2,009	-0.15%
2020/09/17	3	29.10	0	0.00	29.20	3	2,013	0.15%
2020/09/16	5	29.09	0	0.00	29.20	5	2,019	0.25%
2020/09/15	4	29.21	0	0.00	29.40	4	2,035	0.20%
2020/09/14	1	29.55	0	0.00	29.50	1	2,082	0.05%
2020/09/11	1	29.90	0	0.00	29.60	1	2,106	0.05%
2020/09/10	1	30.10	0	0.00	30.10	1	2,118	0.05%
2020/09/09	0	0.00	3	30.35	30.45	-3	2,134	-0.14%
2020/09/08	1	31.00	0	0.00	30.70	1	2,133	0.05%
2020/09/07	3	31.35	2	31.20	31.25	1	2,109	0.05%
2020/09/04	1	30.00	0	0.00	30.40	1	2,081	0.05%
2020/09/01	2	30.40	2	29.90	29.70	0	2,100	0.00%
2020/08/27	0	0.00	2	29.50	29.35	-2	2,166	-0.09%
2020/08/26	1	29.70	0	0.00	29.80	1	2,184	0.05%
2020/08/25	0	0.00	6	29.75	29.70	-6	2,186	-0.27%
2020/08/24	5	29.25	1	29.20	29.25	4	2,178	0.18%
2020/08/21	0	0.00	8	29.20	29.15	-8	2,189	-0.37%
2020/08/20	2	28.80	0	0.00	28.75	2	2,191	0.09%
2020/08/19	0	0.00	10	29.90	29.75	-10	2,195	-0.46%
2020/08/14	3	29.75	2	29.55	29.70	1	2,191	0.04%
2020/08/13	0	0.00	2	29.18	29.20	-2	2,179	-0.09%
2020/08/12	0	0.00	1	29.00	29.05	-1	2,193	-0.05%
2020/08/11	23	29.86	21	29.70	29.80	2	2,177	0.09%
2020/08/10	3	29.02	1	29.50	29.50	2	2,128	0.09%
2020/08/06	2	27.93	2	28.48	27.95	0	2,096	0.00%
2020/08/05	0	0.00	1	27.80	27.95	-1	2,107	-0.05%
2020/08/04	1	27.40	1	27.30	27.30	0	2,124	0.00%
2020/07/31	0	0.00	1	27.75	27.75	-1	2,174	-0.05%
2020/07/30	0.1	27.35	1	27.20	27.30	-0.9	2,198	-0.04%
2020/07/29	2	27.05	0	0.00	26.80	2	2,221	0.09%
2020/07/28	2	27.08	3	27.00	26.35	-1	2,246	-0.04%
2020/07/27	1.1	27.39	2	27.35	27.25	-0.9	2,280	-0.04%
2020/07/23	0.1	28.65	0	0.00	28.55	0.1	2,319	0.00%
2020/07/22	0	0.00	3	28.95	28.95	-3	2,346	-0.13%
2020/07/20	10	28.60	0	0.00	28.80	10	2,394	0.42%
2020/07/16	0	0.00	1	28.80	28.80	-1	2,534	-0.04%
2020/07/15	1	29.00	1	29.05	29.05	0	2,550	0.00%
2020/07/14	2	28.60	2	28.50	28.55	0	2,576	0.00%
2020/07/13	4	28.95	0	0.00	28.85	4	2,589	0.15%
2020/07/10	6	29.14	0	0.00	28.95	6	2,632	0.23%
2020/07/09	9	29.82	26	29.80	29.75	-17	2,620	-0.65%
2020/07/08	1	30.10	0	0.00	30.15	1	2,602	0.04%
2020/07/07	6	30.42	4	30.51	30.45	2	2,586	0.08%
2020/07/06	2	30.03	0	0.00	30.10	2	2,550	0.08%
2020/07/03	2	29.95	0	0.00	29.80	2	2,557	0.08%
2020/07/01	16	29.55	0	0.00	29.50	16	2,566	0.62%
2020/06/30	1	31.35	2	31.25	31.30	-1	2,488	-0.04%
2020/06/29	3	31.00	0	0.00	30.90	3	2,444	0.12%
2020/06/24	9	31.04	10	31.10	31.00	-1	2,393	-0.04%
2020/06/19	0	0.00	2	31.35	30.90	-2	2,397	-0.08%
2020/06/18	4	30.90	2	31.20	31.05	2	2,371	0.08%
2020/06/17	0	0.00	1	30.75	30.85	-1	2,346	-0.04%
2020/06/16	0	0.00	2	30.65	30.65	-2	2,341	-0.09%
2020/06/15	4	30.70	0	0.00	30.45	4	2,400	0.17%
2020/06/12	3	29.95	0	0.00	30.40	3	2,415	0.12%
2020/06/11	9	30.59	10	30.29	30.10	-1	2,429	-0.04%
2020/06/10	0	0.00	15	31.52	31.00	-15	2,408	-0.62%
2020/06/09	0	0.00	1	30.95	31.05	-1	2,405	-0.04%
2020/06/08	2	31.38	19	31.49	31.35	-17	2,366	-0.72%
2020/06/05	11	31.95	4	31.98	32.05	7	2,369	0.30%
2020/06/04	1	31.10	1	31.05	31.15	0	2,331	0.00%
2020/06/03	11	30.64	9	30.57	30.60	2	2,321	0.09%
2020/06/02	1	30.05	2	29.90	30.00	-1	2,306	-0.04%
2020/06/01	0	0.00	1	29.45	29.60	-1	2,295	-0.04%
2020/05/29	1	29.00	0	0.00	29.05	1	2,298	0.04%
2020/05/26	22	29.49	36	29.46	29.50	-14	2,320	-0.60%
2020/05/25	10	28.58	0	0.00	29.00	10	2,283	0.44%
2020/05/22	10	28.38	0	0.00	28.40	10	2,268	0.44%
2020/05/20	1	28.20	0	0.00	28.30	1	2,253	0.04%
2020/05/19	0	0.00	18	28.31	28.25	-18	2,253	-0.80%
2020/05/15	13	28.04	3	28.15	28.00	10	2,242	0.45%
2020/05/14	1	28.15	0	0.00	28.10	1	2,250	0.04%
2020/05/11	20	28.95	5	29.00	28.90	15	2,287	0.66%
2020/05/07	20	29.30	0	0.00	29.30	20	2,257	0.89%
2020/05/04	0	0.00	1	29.00	28.90	-1	2,251	-0.04%
2020/04/30	0	0.00	6	29.52	29.55	-6	2,225	-0.27%
2020/04/29	3	29.43	1	29.45	29.25	2	2,190	0.09%
2020/04/28	2	28.83	0	0.00	28.95	2	2,141	0.09%
2020/04/23	10	28.55	0	0.00	28.85	10	2,079	0.48%
2020/04/22	0	0.00	2	28.05	28.20	-2	2,037	-0.10%
2020/04/21	2	28.95	1	28.55	28.45	1	2,010	0.05%
2020/04/20	1	28.60	0	0.00	28.60	1	1,892	0.05%
2020/04/16	6	28.40	1	28.10	28.35	5	1,846	0.27%
2020/04/15	2	28.75	0	0.00	28.45	2	1,830	0.11%
2020/04/13	4.3	27.46	0	0.00	27.50	4.3	1,778	0.24%
2020/04/10	0	0.00	1	27.50	27.70	-1	1,777	-0.06%
2020/04/09	1	27.30	0	0.00	27.35	1	1,772	0.06%
2020/04/07	9	26.69	0	0.00	26.75	9	1,737	0.52%
2020/04/06	0	0.00	30	26.34	26.55	-30	1,716	-1.75%
2020/04/01	3	26.25	5	26.58	26.55	-2	1,706	-0.12%
2020/03/31	0	0.00	4	25.96	26.00	-4	1,690	-0.24%
2020/03/30	0	0.00	13	25.56	25.50	-13	1,674	-0.78%
2020/03/27	12	25.60	0	0.00	25.55	12	1,672	0.72%
2020/03/26	2	25.00	1	25.15	25.45	1	1,650	0.06%
2020/03/25	0	0.00	2	25.10	24.80	-2	1,641	-0.12%
2020/03/23	2	23.50	11	23.39	23.50	-9	1,597	-0.56%
2020/03/20	11	23.64	3.3	23.82	24.00	7.7	1,589	0.48%
2020/03/19	3	22.65	0	0.00	22.45	3	1,547	0.19%
2020/03/18	11	24.95	0	0.00	24.90	11	1,469	0.75%
2020/03/17	1	25.55	0	0.00	25.00	1	1,440	0.07%
2020/03/13	1	26.20	0	0.00	27.15	1	1,373	0.07%
2020/03/12	2	28.03	0	0.00	28.20	2	1,320	0.15%
2020/03/11	7	28.60	12	28.91	28.85	-5	1,294	-0.39%
2020/03/10	1	28.00	0	0.00	27.85	1	1,260	0.08%
2020/03/09	1	28.00	0	0.00	28.00	1	1,233	0.08%
2020/03/06	2	28.70	0	0.00	28.70	2	1,228	0.16%
2020/03/04	3	28.82	0	0.00	28.80	3	1,213	0.25%
2020/03/02	2	29.00	0	0.00	29.00	2	1,194	0.17%
2020/02/27	10	29.50	0	0.00	29.30	10	1,186	0.84%
2020/02/25	2	29.50	2	29.50	29.50	0	1,164	0.00%
2020/02/24	1	29.85	0	0.00	29.80	1	1,160	0.09%
2020/02/20	0	0.00	1	30.25	30.20	-1	1,171	-0.09%
2020/02/19	2	29.55	0	0.00	29.85	2	1,161	0.17%
2020/02/17	2	29.18	0	0.00	29.10	2	1,164	0.17%
2020/02/14	26	29.50	0	0.00	29.40	26	1,148	2.26%
2020/02/13	5	29.63	0	0.00	29.55	5	1,118	0.45%
2020/02/12	1	29.80	0	0.00	29.45	1	1,108	0.09%
2020/02/11	2	29.53	0	0.00	29.50	2	1,091	0.18%
2020/02/10	2	29.45	0	0.00	29.35	2	1,101	0.18%
2020/02/07	7	29.94	0	0.00	29.80	7	1,096	0.64%
2020/02/06	1	30.00	0	0.00	30.20	1	1,109	0.09%
2020/02/05	1	30.00	0	0.00	30.00	1	1,105	0.09%
2020/02/04	0	0.00	2	30.50	30.50	-2	1,091	-0.18%
2020/02/03	10	29.93	0	0.00	30.10	10	1,094	0.91%
2020/01/31	5	30.86	0	0.00	30.75	5	1,090	0.46%
2020/01/30	1	30.40	0	0.00	30.30	1	1,101	0.09%
2020/01/20	0	0.00	2	32.40	32.20	-2	1,090	-0.18%
2020/01/10	3	31.87	0	0.00	31.80	3	1,232	0.24%
2020/01/09	10	32.20	15	32.20	32.15	-5	1,225	-0.41%
2020/01/08	3	32.10	0	0.00	32.35	3	1,266	0.24%
2020/01/07	10	32.70	0	0.00	32.75	10	1,302	0.77%
2020/01/03	0	0.00	3	33.20	33.15	-3	1,422	-0.21%
2019/12/30	0	0.00	10	33.10	33.05	-10	1,506	-0.66%
2019/12/20	0	32.50	0	0.00	34.00	0	1,664	0.00%
2019/12/13	47	33.13	0	0.00	33.10	47	1,782	2.64%
2019/12/12	5	33.35	0	0.00	33.35	5	1,780	0.28%
2019/12/09	15	34.00	0	0.00	33.75	15	1,807	0.83%
2019/12/05	1	34.35	0	0.00	34.15	1	1,851	0.05%
2019/12/03	0	0.00	19	34.29	34.35	-19	1,899	-1.00%
2019/11/28	10	33.90	0	0.00	33.80	10	2,045	0.49%
2019/11/27	0	0.00	4	34.00	33.85	-4	2,075	-0.19%
2019/11/26	2	33.80	4	33.83	34.00	-2	2,131	-0.09%
2019/11/25	5	33.40	1	33.50	33.60	4	2,136	0.19%
2019/11/15	1	32.70	0	0.00	32.70	1	2,212	0.05%
2019/11/13	1	32.90	0	0.00	32.95	1	2,263	0.04%
2019/11/12	25	33.03	0	0.00	33.05	25	2,283	1.09%
2019/11/06	1	34.15	0	0.00	34.10	1	2,366	0.04%
2019/10/30	0	0.00	4	34.38	34.40	-4	2,439	-0.16%
2019/10/22	0	0.00	17	34.25	34.10	-17	2,739	-0.62%
2019/10/21	0	0.00	1	33.80	33.95	-1	2,878	-0.03%
2019/10/18	14	33.08	0	0.00	33.85	14	3,136	0.45%
2019/10/14	0	0.00	1	34.90	34.90	-1	3,297	-0.03%
2019/10/08	2	33.35	0	0.00	33.00	2	3,176	0.06%
2019/10/07	0	0.00	5	34.00	33.95	-5	3,141	-0.16%
2019/09/27	2	33.40	0	0.00	33.55	2	3,110	0.06%
2019/09/26	5	33.85	0	0.00	33.70	5	3,103	0.16%
2019/09/25	0	0.00	3	34.00	34.25	-3	3,088	-0.10%
2019/09/23	8	33.21	0	0.00	33.05	8	3,055	0.26%
2019/09/16	1	34.40	0	0.00	34.65	1	2,979	0.03%
2019/09/10	1	34.20	0	0.00	34.35	1	2,947	0.03%
2019/09/03	1	36.30	10	36.40	36.25	-9	2,792	-0.32%
2019/09/02	0	0.00	26	35.61	35.90	-26	2,702	-0.96%
2019/08/29	0	0.00	5	33.80	34.60	-5	2,605	-0.19%
2019/08/22	0	0.00	1	33.00	33.00	-1	2,470	-0.04%
2019/08/21	4	32.90	0	0.00	33.10	4	2,449	0.16%
2019/08/20	1	32.90	5	33.00	33.25	-4	2,420	-0.17%
2019/08/16	10	32.55	0	0.00	32.50	10	2,356	0.42%
2019/08/14	0	0.00	1	31.25	31.70	-1	2,284	-0.04%
2019/08/13	0	0.00	1	31.70	31.70	-1	2,239	-0.04%
2019/08/08	5	32.40	0	0.00	32.50	5	2,186	0.23%
2019/08/05	1	34.05	10	34.20	33.90	-9	2,093	-0.43%
2019/08/01	2	34.20	0	0.00	34.20	2	2,046	0.10%
2019/07/31	1	34.85	0	0.00	35.00	1	2,010	0.05%
2019/07/26	0	0.00	2	35.95	35.65	-2	1,925	-0.10%
2019/07/24	3	36.80	2	36.10	35.75	1	1,811	0.06%
2019/07/23	35	36.96	0	0.00	37.40	35	1,674	2.09%
2019/07/22	52	38.74	89	38.41	38.30	-37	1,520	-2.43%
2019/07/18	11	35.45	1	36.50	35.10	10	1,151	0.87%
2019/07/16	1	34.10	0	0.00	33.95	1	994	0.10%
2019/07/15	1	33.20	0	0.00	33.15	1	973	0.10%
2019/07/05	1	34.75	0	0.00	34.60	1	911	0.11%
2019/07/03	0	0.00	2	33.85	34.10	-2	896	-0.22%
2019/06/28	0	0.00	5	33.30	33.45	-5	868	-0.58%
2019/06/27	0	0.00	15	33.27	33.25	-15	871	-1.72%
2019/06/26	15	33.05	1	33.00	33.10	14	867	1.61%
2019/06/25	0	0.00	3	33.00	32.95	-3	858	-0.35%
2019/06/21	5	32.85	4	32.85	32.90	1	828	0.12%
2019/06/14	1	31.90	0	0.00	31.75	1	835	0.12%
2019/05/30	3	31.20	0	0.00	31.20	3	875	0.34%
2019/05/10	5	30.65	0	0.00	30.60	5	1,173	0.43%
2019/05/09	10	31.30	0	0.00	31.20	10	1,166	0.86%
2019/05/08	3	31.57	0	0.00	31.75	3	1,182	0.25%
2019/05/07	5	31.95	0	0.00	32.00	5	1,187	0.42%
2019/04/26	1	31.85	1	32.00	31.85	0	1,139	0.00%
2019/04/24	0	0.00	21	32.10	32.00	-21	1,127	-1.86%
2019/04/23	22	31.76	0	0.00	31.90	22	1,100	2.00%
2019/04/22	0	0.00	20	31.75	31.85	-20	1,106	-1.81%
2019/04/19	10	31.33	0	0.00	31.45	10	1,096	0.91%
2019/04/18	10	31.40	10	31.65	31.20	0	1,115	0.00%
2019/04/17	10	31.20	0	0.00	31.20	10	1,114	0.90%
2019/04/16	2	31.20	0	0.00	31.20	2	1,106	0.18%
2019/04/08	0	0.00	1	31.20	31.50	-1	1,100	-0.09%
2019/04/02	1	30.85	0	0.00	30.85	1	1,098	0.09%
2019/03/29	0	0.00	1	30.90	31.05	-1	1,083	-0.09%
2019/03/21	1	30.60	2	30.70	30.65	-1	1,120	-0.09%
2019/03/15	2	30.10	0	0.00	30.00	2	1,112	0.18%
2019/03/04	0	0.00	1	30.80	30.80	-1	1,327	-0.08%
2019/02/27	37	30.65	0	0.00	30.75	37	1,318	2.81%
2019/02/25	2	30.43	0	0.00	30.50	2	1,304	0.15%
2019/02/22	10	30.25	0	0.00	30.25	10	1,298	0.77%
2019/02/20	6	30.35	2	30.38	30.40	4	1,312	0.30%
2019/02/14	1	29.65	0	0.00	29.60	1	1,360	0.07%
2019/02/12	1	29.55	1	29.90	30.00	0	1,358	0.00%
2019/01/29	2	30.25	0	0.00	30.40	2	1,302	0.15%
2019/01/17	1	31.00	0	0.00	31.15	1	1,617	0.06%
2019/01/16	0	0.00	1	31.00	30.90	-1	1,648	-0.06%
2019/01/14	3	31.03	0	0.00	31.05	3	1,761	0.17%
2019/01/10	0	0.00	1	32.30	31.80	-1	1,825	-0.05%
2018/12/20	1	31.95	0	0.00	32.00	1	2,850	0.04%
2018/12/17	0	0.00	1	32.80	32.80	-1	2,886	-0.03%
2018/12/14	0	0.00	6	32.55	32.55	-6	2,873	-0.21%
2018/12/13	1	32.25	0	0.00	32.50	1	2,869	0.03%
2018/12/12	1	32.30	0	0.00	32.30	1	2,869	0.03%
2018/12/04	0	0.00	2	32.20	31.95	-2	2,855	-0.07%
2018/11/30	0	0.00	1	31.80	32.00	-1	2,785	-0.04%
2018/11/29	1	31.45	1	31.35	31.25	0	2,754	0.00%
2018/11/28	0	0.00	2	30.95	31.20	-2	2,746	-0.07%
2018/11/27	1	30.40	0	0.00	30.55	1	2,727	0.04%
2018/11/22	0	0.00	1	30.35	29.70	-1	2,734	-0.04%
2018/11/21	1	29.90	0	0.00	29.95	1	2,731	0.04%
2018/11/19	6	30.35	0	0.00	30.25	6	2,741	0.22%
2018/11/16	0	0.00	1	30.05	30.15	-1	2,774	-0.04%
2018/11/15	3	29.68	1	29.70	29.70	2	2,769	0.07%
2018/11/14	0	0.00	1	30.75	30.75	-1	2,736	-0.04%
2018/11/09	1	29.85	0	0.00	29.95	1	2,719	0.04%
2018/11/08	1	31.10	0	0.00	30.50	1	2,760	0.04%
2018/11/07	0	0.00	1	31.55	31.15	-1	2,754	-0.04%
2018/11/02	2	31.10	0	0.00	31.25	2	2,787	0.07%
2018/11/01	2	31.25	0	0.00	31.10	2	2,746	0.07%
2018/10/31	1	32.00	1	32.30	32.30	0	2,700	0.00%
2018/10/30	1	31.80	2	32.08	32.05	-1	2,763	-0.04%
2018/10/29	5	31.95	1	31.80	31.70	4	2,740	0.15%
2018/10/26	6	33.85	11	32.97	33.00	-5	2,717	-0.18%
2018/10/23	1	35.35	0	0.00	35.35	1	2,699	0.04%
2018/10/22	2	35.50	0	0.00	35.50	2	2,672	0.07%
2018/10/19	1	36.10	4	36.11	36.20	-3	2,646	-0.11%
2018/10/18	4	36.29	5	36.29	36.15	-1	2,619	-0.04%
2018/10/17	1	36.60	0	0.00	36.05	1	2,597	0.04%
2018/10/16	1	37.35	3	37.30	36.90	-2	2,524	-0.08%
2018/10/15	5	38.36	10	38.59	38.25	-5	2,375	-0.21%
2018/10/12	4	36.88	1	36.75	37.30	3	2,132	0.14%
2018/10/11	0	0.00	4	35.70	36.10	-4	2,034	-0.20%
2018/10/09	4	36.70	15	36.69	36.90	-11	1,900	-0.58%
2018/10/08	1	35.70	0	0.00	35.40	1	1,801	0.06%
2018/10/05	1	35.00	0	0.00	35.15	1	1,773	0.06%
2018/09/27	0	0.00	1	34.80	34.95	-1	1,708	-0.06%
2018/09/26	1	34.25	0	0.00	34.35	1	1,695	0.06%
2018/09/25	1	34.80	1	34.75	34.90	0	1,680	0.00%
2018/09/03	1	33.85	0	0.00	33.50	1	1,564	0.06%
2018/08/31	1	33.65	1	34.00	34.15	0	1,554	0.00%
2018/08/16	1	34.60	1	35.00	35.05	0	1,415	0.00%
2018/08/15	1	34.90	1	35.00	34.90	0	1,377	0.00%
2018/08/08	1	34.00	3	34.20	34.85	-2	1,284	-0.16%
2018/08/07	2	35.00	3	34.58	34.35	-1	1,258	-0.08%
2018/08/06	1	34.90	2	34.55	34.60	-1	1,196	-0.08%
2018/08/02	0	0.00	1	32.85	33.00	-1	1,106	-0.09%
2018/08/01	0	0.00	5	32.60	32.60	-5	1,074	-0.47%
2018/07/31	0	0.00	2	31.68	31.60	-2	1,045	-0.19%
2018/07/30	1	31.50	0	0.00	31.50	1	1,036	0.10%
2018/07/27	14	32.00	10	32.20	32.20	4	994	0.40%
2018/07/26	6	32.49	1	32.25	32.35	5	960	0.52%
2018/07/24	1	31.45	0	0.00	31.80	1	983	0.10%
2018/07/23	0	0.00	1	30.75	30.85	-1	968	-0.10%
2018/07/18	1	30.60	0	0.00	30.80	1	1,034	0.10%
2018/07/13	0	0.00	1	29.90	29.90	-1	1,052	-0.09%
2018/07/12	1	29.30	0	0.00	29.50	1	1,062	0.09%
2018/06/29	0	0.00	5	31.70	33.50	-5	966	-0.52%
2018/06/12	1	33.80	1	34.00	33.80	0	1,136	0.00%
2018/06/08	1	34.00	0	0.00	33.95	1	1,155	0.09%
2018/06/07	1	34.30	1	33.95	33.95	0	1,160	0.00%
2018/05/25	0	0.00	2	33.45	33.70	-2	1,359	-0.15%
2018/05/17	1	33.55	13	33.83	33.50	-12	1,523	-0.79%
2018/05/10	14	35.72	0	0.00	35.60	14	1,649	0.85%
2018/05/08	1	35.10	1	35.15	35.15	0	1,791	0.00%
2018/05/03	0	0.00	1	35.25	35.35	-1	1,816	-0.06%
2018/05/02	1	35.30	0	0.00	35.45	1	1,836	0.05%
2018/04/11	0	0.00	27	34.71	34.85	-27	2,187	-1.23%
2018/04/10	0	0.00	1	34.50	34.40	-1	2,202	-0.05%
2018/04/02	0	0.00	2	35.25	35.20	-2	2,266	-0.09%
2018/03/23	2	35.00	0	0.00	34.95	2	2,304	0.09%
2018/03/16	28	36.91	0	0.00	37.60	28	2,329	1.20%
2018/03/14	1	36.55	1	36.85	37.15	0	2,332	0.00%
2018/03/12	5	36.20	1	36.80	36.40	4	2,414	0.17%
2018/03/09	1	36.30	63	36.52	36.20	-62	2,461	-2.52%
2018/03/06	0	0.00	1	38.00	37.30	-1	2,813	-0.04%
2018/02/23	2	38.00	0	0.00	37.50	2	2,721	0.07%
2018/02/09	1	34.35	0	0.00	34.50	1	2,595	0.04%
2018/02/06	0	0.00	1	35.50	34.65	-1	2,558	-0.04%
2018/02/01	6	39.73	42	39.20	38.50	-36	2,464	-1.46%
2018/01/25	0	0.00	1	38.20	38.00	-1	2,302	-0.04%
2018/01/18	0	0.00	3	37.75	37.60	-3	2,314	-0.13%
2018/01/17	1	37.75	2	37.70	37.70	-1	2,352	-0.04%
2018/01/12	2	38.80	0	0.00	38.90	2	2,387	0.08%
2018/01/11	10	38.75	10	39.00	39.25	0	2,347	0.00%
2018/01/10	1	39.45	0	0.00	38.50	1	2,240	0.04%