裕民 (2606)-元大-員林中山券商分點個股進出

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
58.5
漲跌
▼2.2
漲幅
-3.62%
成交量
18,720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－元大-員林中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林中山券商分點個股進出
元大-員林中山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
2024/05/15	2.1	58.43	0	0.00	58.50	2.1	11,826	0.02%
2024/05/14	36	61.38	40	61.33	60.70	-4	11,626	-0.03%
2024/05/13	141	63.46	136	61.92	60.20	5	11,073	0.05%	大買/大賣/
2024/05/10	99	61.11	108	60.54	61.30	-9	9,899	-0.09%	大賣/
2024/05/09	28	59.22	18.1	59.44	59.00	10	8,897	0.11%
2024/05/08	64.1	59.80	66.5	59.43	57.10	-2.5	8,408	-0.03%
2024/05/07	14	57.21	34.1	57.43	57.60	-20.1	7,191	-0.28%
2024/05/06	2	54.95	4	55.40	54.80	-2	6,882	-0.03%
2024/05/03	83	55.06	13	55.06	54.80	70	6,818	1.03%
2024/04/30	9.1	54.44	0	0.00	54.20	9.1	6,801	0.13%
2024/04/29	2	55.60	2	56.80	55.80	0	6,749	0.00%
2024/04/26	0	0.00	53	54.56	55.50	-53	6,702	-0.79%
2024/04/25	1	54.00	22	54.02	54.00	-21	6,710	-0.31%
2024/04/24	12.1	53.65	4	53.98	54.00	8.1	6,739	0.12%
2024/04/23	2	54.00	2	55.00	54.60	0	6,706	0.00%
2024/04/22	25.1	55.33	23	56.42	54.80	2.1	6,731	0.03%
2024/04/19	41	54.36	79	55.73	55.30	-38	6,561	-0.58%
2024/04/18	30	54.23	0	0.00	53.70	30	6,348	0.47%
2024/04/17	3	53.87	3	54.60	53.70	0	6,380	0.00%
2024/04/16	5	54.44	5	54.80	54.60	0	6,422	0.00%
2024/04/15	1	56.80	7	56.60	56.40	-6	6,546	-0.09%
2024/04/12	6	55.25	27.7	55.97	55.90	-21.7	6,550	-0.33%
2024/04/11	40	55.20	10	55.14	54.60	30	6,718	0.45%
2024/04/10	0.2	54.10	1	54.20	54.20	-0.8	7,046	-0.01%
2024/04/09	0	0.00	27	53.45	54.40	-27	7,181	-0.38%
2024/04/08	0.2	52.40	1	52.90	52.70	-0.9	7,259	-0.01%
2024/04/03	1.1	52.40	20	52.40	52.50	-18.9	7,290	-0.26%
2024/04/02	1.1	53.11	0	0.00	52.90	1.1	7,370	0.01%
2024/04/01	0	0.00	1	53.20	53.50	-1	7,526	-0.01%
2024/03/29	11.1	52.69	0	0.00	53.00	11.1	7,746	0.14%
2024/03/28	1	53.90	0	0.00	53.80	1	8,018	0.01%
2024/03/26	1.1	54.03	2	53.10	53.10	-0.9	8,697	-0.01%
2024/03/25	0	0.00	1	54.30	54.30	-1	8,908	-0.01%
2024/03/22	20.1	53.90	2	53.70	54.30	18.1	9,212	0.20%
2024/03/21	13	54.18	20	54.50	54.20	-7	9,782	-0.07%
2024/03/20	25	55.20	20	56.00	55.00	5	9,962	0.05%
2024/03/19	1	54.90	39	55.55	56.00	-38	10,054	-0.38%
2024/03/18	0	0.00	5	53.56	53.90	-5	10,106	-0.05%
2024/03/15	39	52.42	3	52.20	52.50	36	10,195	0.35%
2024/03/14	2	53.95	0	0.00	53.80	2	10,348	0.02%
2024/03/13	9	54.50	20	55.00	54.20	-11	10,633	-0.10%
2024/03/12	4	55.53	2	55.70	55.50	2	10,958	0.02%
2024/03/11	0	0.00	7	55.87	56.40	-7	11,508	-0.06%
2024/03/08	2	54.35	2.1	54.39	54.30	-0.1	13,559	0.00%
2024/03/07	4	53.68	0	0.00	53.40	4	14,347	0.03%
2024/03/06	1	54.20	10	54.10	54.40	-9	15,023	-0.06%
2024/03/05	32	55.76	31	54.94	55.00	1	15,174	0.01%
2024/03/04	0	0.00	1	55.00	55.70	-1	15,190	-0.01%
2024/03/01	1	54.40	1	54.50	54.60	0	15,774	0.00%
2024/02/29	12	55.09	17	55.32	55.60	-5	15,998	-0.03%
2024/02/27	4	53.58	1.1	54.07	53.60	2.9	15,795	0.02%
2024/02/26	1.1	54.74	4	54.58	54.80	-2.9	15,766	-0.02%
2024/02/23	0	0.00	3	54.00	53.60	-3	15,632	-0.02%
2024/02/22	42	53.98	72	53.06	52.70	-30	15,529	-0.19%
2024/02/21	2	53.45	24.1	54.20	53.30	-22.1	15,338	-0.14%
2024/02/20	45	52.05	68.6	52.34	53.40	-23.6	15,142	-0.16%
2024/02/19	5	49.75	26	50.03	50.20	-21	14,915	-0.14%
2024/02/16	6	49.05	20	49.00	49.10	-14	14,891	-0.09%
2024/02/15	3	48.30	7	49.24	49.25	-4	14,956	-0.03%
2024/02/05	1	47.00	15	47.00	47.10	-14	14,909	-0.09%
2024/02/02	13	47.83	0	0.00	47.90	13	14,928	0.09%
2024/02/01	0	0.00	2	48.53	48.60	-2	14,934	-0.01%
2024/01/31	12	47.88	0	0.00	47.80	12	14,950	0.08%
2024/01/29	0	0.00	1	49.15	49.30	-1	14,969	-0.01%
2024/01/25	1	48.20	4	48.35	48.60	-3	15,132	-0.02%
2024/01/24	1.1	48.47	100	48.98	48.45	-98.9	15,121	-0.65%
2024/01/23	2	48.65	0	0.00	48.65	2	15,088	0.01%
2024/01/22	100	48.60	0	0.00	48.40	100	15,122	0.66%
2024/01/19	2	48.60	0	0.00	48.30	2	15,095	0.01%
2024/01/17	1.1	47.99	6	48.25	47.80	-4.9	15,068	-0.03%
2024/01/16	17	48.67	2	48.55	48.45	15	15,033	0.10%
2024/01/15	4.1	50.20	0	0.00	50.00	4.1	15,039	0.03%
2024/01/12	4.2	50.18	1	50.40	50.00	3.2	15,155	0.02%
2024/01/11	79	49.84	70	50.17	49.70	9	15,349	0.06%
2024/01/10	3	50.33	10	51.00	50.30	-7	15,379	-0.05%
2024/01/09	41	51.95	21	52.07	51.70	20	15,301	0.13%
2024/01/08	28	53.86	6	54.17	53.70	22	15,130	0.15%
2024/01/05	12	54.04	12.2	55.09	54.90	-0.2	15,025	0.00%
2024/01/04	5	54.64	29	54.16	54.40	-24	14,758	-0.16%
2024/01/03	14	52.68	19	53.32	52.80	-5	14,465	-0.03%
2024/01/02	3	52.80	10	54.07	52.60	-7	14,470	-0.05%
2023/12/29	5	52.10	0	0.00	52.10	5	14,338	0.03%
2023/12/28	3	52.20	0	0.00	51.80	3	14,388	0.02%
2023/12/27	13	53.05	11	53.81	52.80	2	14,386	0.01%
2023/12/26	0	0.00	23	52.21	52.60	-23	14,313	-0.16%
2023/12/25	70	51.22	23	51.70	50.40	47	14,156	0.33%
2023/12/22	13	53.78	8	54.23	53.70	5	14,014	0.04%
2023/12/21	6	53.63	15	53.65	53.60	-9	13,779	-0.07%
2023/12/20	14	51.90	3	52.20	52.10	11	13,365	0.08%
2023/12/19	11	52.24	4	52.05	51.60	7	13,198	0.05%
2023/12/18	35.2	52.42	9	53.52	53.00	26.2	13,098	0.20%
2023/12/15	1	52.00	1	51.90	51.60	0	12,775	0.00%
2023/12/14	15.1	51.89	2	51.85	51.70	13.1	12,793	0.10%
2023/12/13	6	53.40	3	53.63	52.70	3	12,866	0.02%
2023/12/12	4	52.60	1	52.80	52.60	3	13,404	0.02%
2023/12/11	8	52.46	7	52.20	52.50	1	13,526	0.01%
2023/12/08	35	53.25	22	53.98	53.20	13	13,354	0.10%
2023/12/07	13	53.23	1.2	53.52	53.10	11.8	13,060	0.09%
2023/12/06	75	54.68	59	55.24	54.70	16	12,717	0.13%
2023/12/05	104.2	58.85	133	58.12	57.00	-28.8	12,129	-0.24%	大買/大賣/
2023/12/04	10	54.41	74.5	56.38	56.90	-64.5	9,925	-0.65%
2023/12/01	24	50.60	83.1	50.92	51.80	-59.1	9,065	-0.65%
2023/11/30	120	49.74	31	49.92	48.35	89	8,376	1.06%	大買/
2023/11/29	10	48.00	7	48.09	47.90	3	8,206	0.04%
2023/11/28	34	49.26	59	50.30	48.55	-25	8,083	-0.31%
2023/11/27	42	47.92	38	48.26	47.80	4	7,400	0.05%
2023/11/21	1	45.00	0	0.00	45.00	1	7,089	0.01%
2023/11/17	0	0.00	7	46.00	45.70	-7	7,258	-0.10%
2023/11/15	5	44.50	0	0.00	44.70	5	7,968	0.06%
2023/11/14	1	44.20	0	0.00	44.30	1	8,634	0.01%
2023/11/13	2	45.00	0	0.00	44.85	2	8,659	0.02%
2023/11/10	27	45.48	2	46.25	45.00	25	8,629	0.29%
2023/11/09	15	46.47	2	46.20	46.20	13	8,576	0.15%
2023/11/07	5	47.60	2	47.20	47.20	3	8,679	0.03%
2023/11/06	0	0.00	13	47.45	47.50	-13	8,756	-0.15%
2023/11/03	1	47.30	33.3	47.04	47.20	-32.3	8,722	-0.37%
2023/11/02	0	0.00	5	45.71	45.95	-5	8,607	-0.06%
2023/11/01	1	44.35	0	0.00	44.05	1	8,576	0.01%
2023/10/30	0	0.00	6	43.45	44.60	-6	8,603	-0.07%
2023/10/26	4.1	43.73	0.7	43.85	43.60	3.4	8,624	0.04%
2023/10/25	12	44.83	0	0.00	44.75	12	8,709	0.14%
2023/10/24	2	44.78	0	0.00	45.10	2	8,780	0.02%
2023/10/23	13	45.60	0	0.00	45.20	13	8,736	0.15%
2023/10/20	26	47.13	9	47.51	46.90	17	8,654	0.20%
2023/10/19	7	48.71	19	48.29	48.70	-12	8,620	-0.14%
2023/10/18	0	0.00	7	47.22	46.20	-7	8,414	-0.08%
2023/10/13	3	46.40	3	47.25	46.15	0	8,373	0.00%
2023/10/12	1	46.00	0	0.00	46.75	1	8,350	0.01%
2023/10/11	4	46.60	1	47.15	46.35	3	8,339	0.04%
2023/10/06	1	47.40	1	47.45	47.35	0	8,251	0.00%
2023/10/05	4	45.90	0	0.00	45.45	4	8,169	0.05%
2023/10/04	6	45.58	6	45.45	45.40	0	8,133	0.00%
2023/09/28	1	47.90	0	0.00	47.85	1	8,094	0.01%
2023/09/27	0	0.00	1	49.10	48.30	-1	8,137	-0.01%
2023/09/26	7	47.90	4	48.01	47.80	3	8,036	0.04%
2023/09/25	3	48.25	2	48.20	48.40	1	8,079	0.01%
2023/09/22	3	48.85	2	48.30	48.30	1	8,089	0.01%
2023/09/21	7	50.03	12	49.74	49.45	-5	8,031	-0.06%
2023/09/20	9	50.42	7	49.90	49.75	2	7,883	0.03%
2023/09/19	11	50.50	6	50.70	50.20	5	7,605	0.07%
2023/09/18	6	50.06	5.4	50.34	50.70	0.6	7,397	0.01%
2023/09/15	9	49.85	24	49.82	50.00	-15	7,169	-0.21%
2023/09/14	7	46.51	16	46.62	46.90	-9	6,451	-0.14%
2023/09/12	0	0.00	1	44.70	44.65	-1	6,246	-0.02%
2023/09/11	8.1	45.20	2	44.70	44.70	6.1	6,246	0.10%
2023/09/08	8.2	46.16	10	46.34	45.75	-1.8	6,222	-0.03%
2023/09/07	9	45.31	2	45.05	45.05	7	6,162	0.11%
2023/09/05	6	46.75	2	46.68	46.45	4	6,160	0.06%
2023/09/04	1.1	46.49	12	46.07	46.65	-10.9	6,133	-0.18%
2023/09/01	9	44.83	2	44.98	44.90	7	6,076	0.12%
2023/08/31	2	45.45	1	45.45	45.45	1	6,100	0.02%
2023/08/30	2	46.00	3	45.97	46.00	-1	6,102	-0.02%
2023/08/29	1	45.45	4	45.41	45.50	-3	6,101	-0.05%
2023/08/28	3	44.55	3	44.78	44.80	0	6,111	0.00%
2023/08/25	7	45.79	6	45.10	45.10	1	6,142	0.02%
2023/08/24	3	45.83	8	45.81	45.75	-5	6,107	-0.08%
2023/08/23	3	46.97	1	47.20	46.65	2	6,043	0.03%
2023/08/22	14	46.28	21	47.07	47.40	-7	6,039	-0.12%
2023/08/21	23	46.54	3	46.40	46.30	20	5,782	0.35%
2023/08/18	2	48.70	44.1	48.29	49.05	-42.1	5,297	-0.79%
2023/08/17	1	43.05	6	43.58	44.60	-5	4,597	-0.11%
2023/08/16	0	0.00	1	42.30	42.10	-1	4,482	-0.02%
2023/08/14	5	42.47	2	42.05	42.00	3	4,461	0.07%
2023/08/11	1	44.30	14	43.73	44.30	-13	4,362	-0.30%
2023/08/10	4	44.15	6	43.84	43.75	-2	4,310	-0.05%
2023/08/09	1	42.80	0	0.00	42.80	1	4,249	0.02%
2023/08/08	0.1	43.70	0	0.00	43.55	0.1	4,268	0.00%
2023/08/07	0	0.00	12	42.95	43.15	-12	4,308	-0.28%
2023/08/04	23	43.70	0	0.00	43.90	23	4,372	0.53%
2023/08/02	2	43.73	0	0.00	43.50	2	4,360	0.05%
2023/08/01	1	43.00	2	43.35	43.45	-1	4,340	-0.02%
2023/07/31	7	43.26	2	43.28	42.50	5	4,403	0.11%
2023/07/28	4	44.58	6	44.78	44.05	-2	4,374	-0.05%
2023/07/27	5	42.60	11	43.00	43.20	-6	4,271	-0.14%
2023/07/26	1	41.10	0	0.00	41.25	1	4,253	0.02%
2023/07/25	3	41.15	1	41.05	41.25	2	4,314	0.05%
2023/07/24	5	41.29	0	0.00	40.85	5	4,345	0.12%
2023/07/21	0	0.00	1	43.15	42.80	-1	4,336	-0.02%
2023/07/20	1	43.40	0	0.00	43.50	1	4,351	0.02%
2023/07/18	1	43.35	1	43.00	43.00	0	4,369	0.00%
2023/07/17	4	43.09	2	43.30	43.40	2	4,338	0.05%
2023/07/13	3	42.98	7	43.00	42.70	-4	4,333	-0.09%
2023/07/12	2	42.70	6	43.20	42.95	-4	4,357	-0.09%
2023/07/11	3	43.60	0	0.00	43.45	3	4,331	0.07%
2023/07/10	8	44.45	2	44.15	43.50	6	4,397	0.14%
2023/07/07	3	45.20	0	0.00	45.00	3	4,376	0.07%
2023/07/06	8	46.40	1	46.90	45.30	7	4,363	0.16%
2023/07/05	16	49.66	1	49.65	49.75	15	4,279	0.35%
2023/07/03	0	49.04	0	0.00	48.50	0	4,524	0.00%
2023/06/30	5	47.40	0	0.00	47.30	5	4,536	0.11%
2023/06/28	1	47.55	0	0.00	47.35	1	4,520	0.02%
2023/06/26	7.1	48.38	0	0.00	48.45	7.1	4,580	0.15%
2023/06/21	2	48.10	0	0.00	48.10	2	4,574	0.04%
2023/06/20	2	48.63	0	0.00	48.50	2	4,683	0.04%
2023/06/16	4	49.60	17	49.76	49.45	-13	4,670	-0.28%
2023/06/15	8	49.56	6	49.53	49.45	2	4,672	0.04%
2023/06/14	4	50.00	2	49.75	49.70	2	4,760	0.04%
2023/06/13	0.1	48.95	0	0.00	48.85	0.1	4,833	0.00%
2023/06/12	0	0.00	1	49.10	49.05	-1	5,046	-0.02%
2023/06/09	2	49.38	0	0.00	49.30	2	5,098	0.04%
2023/06/07	2	49.80	1	49.55	49.30	1	5,326	0.02%
2023/06/06	4	49.40	0	0.00	49.45	4	5,344	0.07%
2023/06/05	1	48.90	0	0.00	48.70	1	5,525	0.02%
2023/06/02	3	48.17	1	48.20	48.20	2	5,679	0.04%
2023/06/01	2	47.83	0	0.00	47.95	2	5,797	0.03%
2023/05/31	3.3	48.48	0	0.00	48.40	3.3	5,966	0.05%
2023/05/30	5.1	49.31	0	0.00	49.05	5.1	6,381	0.08%
2023/05/29	5	49.80	0	0.00	49.75	5	6,771	0.07%
2023/05/26	1.3	49.30	0	0.00	49.05	1.3	7,480	0.02%
2023/05/25	7.5	51.23	0	0.00	50.80	7.5	7,598	0.10%
2023/05/24	2	52.40	0	0.00	52.20	2	7,601	0.03%
2023/05/19	13	53.70	0	0.00	53.50	13	7,625	0.17%
2023/05/17	2	53.30	3	53.90	53.60	-1	7,642	-0.01%
2023/05/16	0	0.00	19.1	53.40	53.40	-19.1	7,641	-0.25%
2023/05/15	9.1	53.28	0	0.00	53.00	9.1	7,677	0.12%
2023/05/11	0	0.00	1.1	55.44	55.10	-1.1	7,674	-0.01%
2023/05/10	0	0.00	11.2	54.08	55.10	-11.2	7,665	-0.15%
2023/05/09	0.2	52.77	0.3	52.70	52.50	-0.1	7,599	0.00%
2023/05/08	0	0.00	1	52.70	52.60	-1	7,622	-0.01%
2023/05/05	5	52.26	0	0.00	51.90	5	7,623	0.07%
2023/05/04	0	0.00	1	53.30	53.30	-1	7,607	-0.01%
2023/04/28	2	53.90	2	53.85	54.40	0	7,622	0.00%
2023/04/26	18.2	51.90	1	51.90	51.90	17.2	7,601	0.23%
2023/04/21	2	55.40	0	0.00	54.70	2	7,611	0.03%
2023/04/19	0	56.60	0	0.00	56.10	0	7,634	0.00%
2023/04/18	3	57.40	0	0.00	56.70	3	7,626	0.04%
2023/04/17	0	0.00	2	58.35	58.50	-2	7,628	-0.03%
2023/04/14	3	57.60	3	57.70	57.70	0	7,704	0.00%
2023/04/13	0	0.00	1	57.50	57.10	-1	7,729	-0.01%
2023/04/12	1	57.20	0	0.00	56.80	1	7,661	0.01%
2023/04/10	1.6	57.12	0	0.00	57.00	1.6	7,711	0.02%
2023/04/07	1	57.60	2	57.80	57.60	-1	7,673	-0.01%
2023/04/06	16	56.58	7	57.49	55.80	9	7,597	0.12%
2023/03/31	0	0.00	5	55.88	55.80	-5	7,472	-0.07%
2023/03/29	12	53.79	0	0.00	53.80	12	8,193	0.15%
2023/03/24	3	53.80	17	54.09	54.10	-14	9,209	-0.15%
2023/03/23	18.1	54.00	0	0.00	53.80	18.1	9,429	0.19%
2023/03/17	2.1	56.21	0.3	56.40	56.20	1.8	9,697	0.02%
2023/03/15	2	58.20	4	58.70	58.00	-2	9,624	-0.02%
2023/03/14	0	56.60	0	0.00	57.10	0	9,519	0.00%
2023/03/13	3.3	57.05	0	0.00	57.30	3.3	9,596	0.03%
2023/03/10	1.1	58.39	0	0.00	58.40	1.1	9,541	0.01%
2023/03/09	0	59.80	0	0.00	59.60	0	9,609	0.00%
2023/03/08	12.3	59.42	8	59.50	59.50	4.3	9,632	0.04%
2023/03/07	0	0.00	19	61.09	61.60	-19	9,517	-0.20%
2023/03/06	1.1	59.35	0	0.00	60.90	1.1	9,491	0.01%
2023/03/03	11.2	60.51	10	60.50	60.40	1.2	9,645	0.01%
2023/03/02	9	60.11	12	60.76	60.30	-3	9,587	-0.03%
2023/03/01	18.1	58.76	2	57.90	57.40	16.1	9,184	0.18%
2023/02/24	7	60.59	21	61.21	61.00	-14	8,786	-0.16%
2023/02/23	1	54.90	37	55.51	56.60	-36	8,081	-0.45%
2023/02/22	0	0.00	1	51.51	51.50	-1	7,877	-0.01%
2023/02/21	1	50.70	1	51.10	50.90	0	7,899	0.00%
2023/02/20	6	49.66	0	0.00	49.75	6	8,173	0.07%
2023/02/17	3	49.92	0	0.00	49.80	3	8,339	0.04%
2023/02/16	0	0.00	3	51.80	51.40	-3	8,437	-0.04%
2023/02/15	3	51.90	0	0.00	51.90	3	8,556	0.04%
2023/02/08	0	0.00	1	51.80	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	1.2	51.08	51.20	-1.2	8,809	-0.01%
2023/02/03	3	51.30	3	50.30	50.30	0	8,854	0.00%
2023/02/02	0	0.00	3	50.47	50.90	-3	8,866	-0.03%
2023/02/01	2	51.00	2	51.50	50.90	0	8,801	0.00%
2023/01/31	0	49.75	1.2	50.50	50.50	-1.1	8,733	-0.01%
2023/01/30	0.2	50.05	2.2	49.89	50.80	-2.1	8,702	-0.02%
2023/01/17	0	0.00	1	49.95	49.80	-1	8,684	-0.01%
2023/01/16	21	48.86	21	48.98	49.00	0	8,737	0.00%
2023/01/13	1	49.65	1	49.50	49.80	0	8,691	0.00%
2023/01/12	1	48.80	9.3	48.81	49.05	-8.3	8,699	-0.09%
2023/01/11	0	0.00	2	47.80	47.75	-2	8,642	-0.02%
2023/01/10	32.2	47.91	23	47.35	47.20	9.2	8,655	0.11%
2023/01/09	4	46.41	6.3	47.33	48.00	-2.3	8,710	-0.03%
2023/01/06	0	46.40	1.1	46.21	46.30	-1	8,728	-0.01%
2023/01/05	1	46.80	0	0.00	46.80	1	8,777	0.01%
2023/01/04	2.1	45.90	0.1	46.30	46.30	1.9	8,838	0.02%
2023/01/03	1.2	47.62	3	47.48	47.50	-1.8	8,787	-0.02%
2022/12/30	0	0.00	1	49.10	48.60	-1	8,789	-0.01%
2022/12/27	2	49.38	0	0.00	48.95	2	8,924	0.02%
2022/12/26	2	48.45	1	48.80	49.00	1	8,949	0.01%
2022/12/23	5	50.70	0	0.00	50.10	5	8,926	0.06%
2022/12/22	7	50.21	12	51.01	51.90	-5	8,837	-0.06%
2022/12/21	2	49.10	6	49.19	49.45	-4	8,400	-0.05%
2022/12/20	2	48.28	2	49.43	48.20	0	8,143	0.00%
2022/12/19	4	47.35	2	48.20	47.60	2	7,937	0.03%
2022/12/16	0.2	50.50	0	0.00	49.85	0.2	7,667	0.00%
2022/12/15	5	49.35	11	49.52	50.50	-6	7,438	-0.08%
2022/12/14	1	48.00	3	47.33	48.20	-2	7,511	-0.03%
2022/12/13	2	48.25	0	0.00	47.95	2	7,307	0.03%
2022/12/12	0	0.00	1	47.40	47.35	-1	7,263	-0.01%
2022/12/09	0	0.00	2	47.13	47.25	-2	7,285	-0.03%
2022/12/08	1	44.75	2	45.68	45.85	-1	7,536	-0.01%
2022/12/07	1	45.50	3	45.77	45.30	-2	7,742	-0.03%
2022/12/06	1	45.60	1	46.20	45.00	0	7,662	0.00%
2022/12/05	4	46.43	13	46.06	46.25	-9	7,609	-0.12%
2022/12/02	3	47.20	0	0.00	46.75	3	7,478	0.04%
2022/12/01	11	48.08	14	48.40	48.05	-3	7,426	-0.04%
2022/11/30	1	46.45	0	0.00	46.50	1	7,236	0.01%
2022/11/29	3	45.82	10	45.98	46.55	-7	7,190	-0.10%
2022/11/28	11	45.08	9	45.25	45.35	2	7,152	0.03%
2022/11/25	10	46.12	15	45.91	46.50	-5	7,025	-0.07%
2022/11/24	11	44.61	16	44.51	44.50	-5	6,835	-0.07%
2022/11/23	1	43.40	0	0.00	43.30	1	6,689	0.01%
2022/11/22	0	0.00	1	42.50	42.35	-1	6,665	-0.02%
2022/11/21	0	0.00	1	42.10	41.70	-1	6,653	-0.02%
2022/11/18	2	43.00	1	43.10	42.85	1	6,686	0.01%
2022/11/17	1	43.40	0.5	43.30	43.45	0.5	6,635	0.01%
2022/11/16	10.1	43.26	12	43.58	43.15	-1.9	6,589	-0.03%
2022/11/15	16	42.22	12	42.20	42.30	4	6,364	0.06%
2022/11/14	2.4	40.59	8	41.07	41.20	-5.6	6,236	-0.09%
2022/11/11	0	0.00	6	39.72	39.60	-6	6,182	-0.10%
2022/11/10	0	0.00	1	38.60	38.50	-1	6,125	-0.02%
2022/11/09	0	0.00	1	38.50	38.25	-1	6,142	-0.02%
2022/11/08	1	38.35	1	38.60	38.20	0	6,163	0.00%
2022/11/07	1	37.45	1	37.40	37.80	0	6,117	0.00%
2022/11/04	3	36.78	8	37.39	36.65	-5	6,074	-0.08%
2022/11/02	0	0.00	10	36.10	35.25	-10	5,945	-0.17%
2022/10/27	2	35.80	1	36.15	36.35	1	5,931	0.02%
2022/10/26	5	35.50	0	0.00	35.50	5	5,976	0.08%
2022/10/25	1	36.15	0.5	36.50	36.10	0.5	5,980	0.01%
2022/10/24	0	0.00	4	36.91	36.50	-4	6,043	-0.07%
2022/10/21	0	0.00	1	35.00	34.75	-1	5,970	-0.02%
2022/10/20	3.5	34.76	1	34.40	35.40	2.5	6,018	0.04%
2022/10/18	0	0.00	1	35.90	35.40	-1	6,013	-0.02%
2022/10/17	2	34.73	0	0.00	35.35	2	6,185	0.03%
2022/10/13	1	35.05	1	35.10	35.45	0	6,761	0.00%
2022/10/12	1	36.35	0	0.00	36.90	1	6,911	0.01%
2022/10/11	1	38.20	0	0.00	37.75	1	6,919	0.01%
2022/10/07	1	39.90	0	0.00	39.65	1	6,896	0.01%
2022/10/06	1	39.95	4.2	39.82	40.10	-3.2	6,862	-0.05%
2022/10/05	5	39.40	2	39.43	39.10	3	6,785	0.04%
2022/10/04	0	0.00	2	38.60	38.75	-2	6,795	-0.03%
2022/10/03	0	0.00	31	37.41	37.35	-31	6,742	-0.46%
2022/09/29	0.2	37.05	5	36.95	36.80	-4.8	6,750	-0.07%
2022/09/28	7	37.26	4	37.23	36.65	3	6,741	0.04%
2022/09/27	0	0.00	4	38.99	39.10	-4	6,714	-0.06%
2022/09/26	10.1	39.30	2	38.93	38.45	8.1	6,742	0.12%
2022/09/23	21	41.10	4	41.23	41.10	17	6,693	0.25%
2022/09/22	28	40.97	31	40.59	40.45	-3	6,612	-0.05%
2022/09/21	24	40.94	11.1	41.14	41.10	12.9	6,460	0.20%
2022/09/20	2.1	39.38	4	39.31	39.25	-1.9	6,180	-0.03%
2022/09/19	10	39.10	1.4	39.26	39.00	8.6	6,355	0.13%
2022/09/16	3	40.95	5	41.01	41.05	-2	6,414	-0.03%
2022/09/15	9	41.41	7	41.41	40.55	2	6,587	0.03%
2022/09/14	0	0.00	10	39.64	39.85	-10	6,586	-0.15%
2022/09/13	0.5	38.00	9	38.10	38.00	-8.5	6,587	-0.13%
2022/09/12	0	0.00	1	38.55	37.90	-1	6,890	-0.01%
2022/09/07	1	35.65	2	36.58	37.20	-1	7,174	-0.01%
2022/09/05	10	37.25	30	37.05	36.70	-20	7,274	-0.27%
2022/09/02	20	37.78	0	0.00	37.00	20	7,312	0.27%
2022/09/01	3	37.47	0	0.00	37.55	3	7,339	0.04%
2022/08/31	10	37.61	0.9	37.70	38.15	9.1	7,394	0.12%
2022/08/30	4	38.43	0	0.00	38.50	4	7,327	0.05%
2022/08/29	20	38.20	0	0.00	38.40	20	7,400	0.27%
2022/08/26	0	0.00	20	40.23	40.20	-20	7,488	-0.27%
2022/08/25	12	40.01	11	40.51	39.95	1	7,530	0.01%
2022/08/24	2	40.35	0	0.00	40.25	2	7,609	0.03%
2022/08/22	101	40.51	0	0.00	40.55	101	8,132	1.24%	大買/鉅額交易
2022/08/19	2	41.95	70	42.25	41.95	-68	8,296	-0.82%
2022/08/18	1	42.70	0	0.00	42.85	1	8,556	0.01%
2022/08/17	0	0.00	4	42.46	42.40	-4	8,576	-0.05%
2022/08/16	32	41.57	0	0.00	41.50	32	8,654	0.37%
2022/08/15	0	0.00	60	42.27	42.30	-60	8,896	-0.67%
2022/08/12	8	42.30	1	42.15	42.35	7	9,009	0.08%
2022/08/11	0	0.00	2	42.33	42.05	-2	9,168	-0.02%
2022/08/10	1	41.80	0	0.00	41.50	1	9,250	0.01%
2022/08/09	3	41.25	3	41.30	41.30	0	9,411	0.00%
2022/08/05	1	41.00	1	41.15	41.10	0	9,791	0.00%
2022/08/04	2	39.98	3	40.35	40.45	-1	10,049	-0.01%
2022/08/01	1	42.55	1	42.10	42.60	0	10,768	0.00%
2022/07/28	0	0.00	1	42.40	42.45	-1	11,248	-0.01%
2022/07/27	0	0.00	2	42.45	42.70	-2	11,486	-0.02%
2022/07/25	1	42.10	6	41.85	42.10	-5	11,855	-0.04%
2022/07/22	5	42.86	2	42.80	42.85	3	12,103	0.02%
2022/07/21	15	42.97	15	43.51	43.30	0	12,295	0.00%
2022/07/20	3	41.60	1	41.60	41.45	2	12,072	0.02%
2022/07/19	6	41.68	1	41.50	41.50	5	12,205	0.04%
2022/07/18	1	39.95	3	40.42	40.15	-2	12,501	-0.02%
2022/07/15	3	38.97	0	0.00	38.75	3	13,161	0.02%
2022/07/14	0	0.00	1	39.35	39.80	-1	14,468	-0.01%
2022/07/13	3	39.05	0	0.00	38.70	3	14,784	0.02%
2022/07/12	0	0.00	1	38.05	38.15	-1	14,888	-0.01%
2022/07/11	2	40.10	0	0.00	40.40	2	15,204	0.01%
2022/07/08	1	40.30	1	40.70	40.60	0	15,246	0.00%
2022/07/06	0	0.00	4	39.65	39.05	-4	15,215	-0.03%
2022/07/05	4	40.19	0	0.00	40.35	4	15,211	0.03%
2022/07/04	4	39.34	2	39.60	39.55	2	15,179	0.01%
2022/07/01	1.5	39.10	1	40.35	38.90	0.5	15,157	0.00%
2022/06/29	1	42.20	0	0.00	42.30	1	15,036	0.01%
2022/06/28	2	43.23	0	0.00	43.50	2	14,977	0.01%
2022/06/27	12	43.85	6	44.16	43.65	6	14,966	0.04%
2022/06/24	1	44.55	0	0.00	44.45	1	14,805	0.01%
2022/06/23	1	45.30	6	44.77	43.85	-5	14,697	-0.03%
2022/06/22	3	46.33	4	46.73	45.50	-1	14,558	-0.01%
2022/06/21	7	48.26	3	48.30	47.95	4	14,233	0.03%
2022/06/20	1	49.80	0	0.00	48.00	1	13,989	0.01%
2022/06/17	1	51.70	1	52.40	51.80	0	13,700	0.00%
2022/06/16	1	52.90	5	53.16	52.40	-4	13,487	-0.03%
2022/06/15	7	54.61	0	0.00	54.60	7	13,433	0.05%
2022/06/14	1	55.80	1	55.30	55.60	0	13,477	0.00%
2022/06/13	0	0.00	2	56.35	56.50	-2	13,726	-0.01%
2022/06/10	8	57.40	0	0.00	57.20	8	14,145	0.06%
2022/06/09	4	58.00	1	58.20	58.20	3	14,520	0.02%
2022/06/08	17	58.34	1	58.20	58.30	16	14,847	0.11%
2022/06/07	0	0.00	1	57.90	57.80	-1	15,624	-0.01%
2022/06/06	0.1	58.80	0	0.00	58.50	0.1	15,684	0.00%
2022/06/02	3.1	59.24	0	0.00	59.30	3.1	15,670	0.02%
2022/06/01	5	59.30	1	59.50	59.50	4	15,733	0.03%
2022/05/31	47	60.26	11.4	59.01	59.00	35.6	15,703	0.23%
2022/05/30	29.2	61.58	44	62.05	61.50	-14.8	15,495	-0.10%
2022/05/27	7.2	61.71	21.2	61.81	62.80	-14	15,313	-0.09%
2022/05/26	1.2	62.70	1	61.20	61.20	0.2	15,150	0.00%
2022/05/25	3	61.63	2	61.50	61.50	1	15,064	0.01%
2022/05/24	14	61.41	3	61.60	61.10	11	15,143	0.07%
2022/05/23	11	61.98	10.4	62.07	61.30	0.7	15,342	0.00%
2022/05/20	2	58.70	5	59.46	59.00	-3	15,223	-0.02%
2022/05/19	5.2	57.50	2	57.20	57.50	3.2	15,237	0.02%
2022/05/18	2.5	59.45	0	0.00	59.20	2.5	15,152	0.02%
2022/05/17	6.3	60.33	4.4	59.93	59.40	1.9	15,086	0.01%
2022/05/16	8.6	59.66	4	60.03	61.40	4.6	14,984	0.03%
2022/05/13	6.2	60.76	0.1	60.50	60.50	6.1	14,742	0.04%
2022/05/12	2	62.65	3.3	60.25	60.00	-1.3	14,645	-0.01%
2022/05/11	12.1	63.12	8	62.66	62.70	4.1	14,408	0.03%
2022/05/10	5.2	64.20	8	64.73	64.70	-2.8	14,364	-0.02%
2022/05/09	9	65.60	8	65.69	63.10	1	14,165	0.01%
2022/05/06	8.2	65.65	12.2	66.07	66.00	-4.1	13,914	-0.03%
2022/05/05	4	64.98	5.2	65.14	65.30	-1.2	13,608	-0.01%
2022/05/04	16.1	65.02	7	65.01	64.20	9.1	13,444	0.07%
2022/05/03	5.2	62.88	2	63.25	63.40	3.2	13,257	0.02%
2022/04/29	11	63.92	8	64.44	64.20	3	13,166	0.02%
2022/04/28	7.2	63.34	5	62.40	62.00	2.2	12,901	0.02%
2022/04/27	15	64.29	22.5	64.47	64.50	-7.5	12,636	-0.06%
2022/04/26	2	65.25	2.1	65.09	62.80	-0.1	12,335	0.00%
2022/04/25	10.1	64.68	4	65.40	66.30	6.1	12,021	0.05%
2022/04/22	17.1	69.03	14	68.97	69.10	3.1	11,733	0.03%
2022/04/21	17	68.19	28.6	68.73	69.50	-11.6	11,261	-0.10%
2022/04/20	35.9	67.40	37.1	68.55	65.90	-1.2	10,553	-0.01%
2022/04/19	14	64.04	22	64.35	64.80	-8	9,265	-0.09%
2022/04/18	1	62.80	0	0.00	62.10	1	8,963	0.01%
2022/04/15	7	62.43	7	61.81	62.30	0	8,829	0.00%
2022/04/14	0	0.00	3	59.53	59.80	-3	8,508	-0.04%
2022/04/07	0.5	57.20	0	0.00	56.10	0.5	8,560	0.01%
2022/04/06	4	58.28	0	0.00	58.00	4	8,554	0.05%
2022/03/31	0	0.00	1	59.90	59.10	-1	8,696	-0.01%
2022/03/30	1	59.10	0	0.00	59.80	1	8,858	0.01%
2022/03/29	1	59.40	0	0.00	58.70	1	9,176	0.01%
2022/03/28	2	58.20	1	58.20	59.00	1	9,565	0.01%
2022/03/25	6	59.80	0	0.00	59.20	6	10,155	0.06%
2022/03/24	0.1	61.70	0	0.00	62.00	0.1	10,372	0.00%
2022/03/22	1.1	61.79	0.2	61.70	61.60	0.9	10,930	0.01%
2022/03/21	1.2	61.83	0	0.00	62.40	1.2	11,120	0.01%
2022/03/18	2.1	61.85	2	62.20	61.70	0.1	11,220	0.00%
2022/03/17	0	0.00	1.1	62.98	63.40	-1.1	11,268	-0.01%
2022/03/16	4	64.18	3	64.57	61.60	1	11,267	0.01%
2022/03/15	11.4	64.50	5	64.16	62.50	6.4	11,099	0.06%
2022/03/14	1	65.50	11.9	66.68	67.20	-10.9	11,077	-0.10%
2022/03/11	8.2	64.61	8	64.36	65.10	0.2	10,840	0.00%
2022/03/10	8.3	63.27	29.1	64.31	65.60	-20.8	10,814	-0.19%
2022/03/09	8	60.24	7.1	60.06	59.80	0.9	10,174	0.01%
2022/03/08	0.1	59.00	74.3	59.71	59.10	-74.2	10,330	-0.72%
2022/03/07	0.4	60.25	7.2	60.05	60.60	-6.8	10,318	-0.07%
2022/03/04	97.2	61.91	13	61.52	61.50	84.2	10,302	0.82%
2022/03/03	5	61.30	3.1	61.33	61.80	1.9	10,289	0.02%
2022/03/02	3	61.00	5.3	60.37	60.30	-2.3	10,282	-0.02%
2022/03/01	5	61.02	11	61.01	61.00	-6	10,362	-0.06%
2022/02/25	21	61.75	11	61.02	60.50	10	10,445	0.10%
2022/02/24	0.1	60.95	6	60.58	59.90	-5.9	10,301	-0.06%
2022/02/23	8.2	61.91	11.3	62.66	61.50	-3.1	10,203	-0.03%
2022/02/22	3	61.97	2	60.60	60.30	1	9,947	0.01%
2022/02/21	9.3	61.31	2	61.40	61.10	7.3	9,883	0.07%
2022/02/17	0.1	59.60	0	0.00	59.70	0.1	9,848	0.00%
2022/02/16	7	60.39	6	60.52	60.50	1	9,907	0.01%
2022/02/15	0	0.00	1	59.40	59.40	-1	9,999	-0.01%
2022/02/14	5	59.40	7	59.17	58.60	-2	10,179	-0.02%
2022/02/11	0	0.00	1	59.30	59.90	-1	10,341	-0.01%
2022/02/10	0	0.00	7	59.74	59.70	-7	10,690	-0.07%
2022/02/09	1	58.50	5	58.40	58.30	-4	10,695	-0.04%
2022/02/08	1	57.20	5	57.42	57.90	-4	10,744	-0.04%
2022/02/07	1	55.10	7	56.44	56.80	-6	10,889	-0.06%
2022/01/26	0	0.00	2	53.50	53.10	-2	11,253	-0.02%
2022/01/25	2.1	52.71	1.2	52.88	52.10	0.9	11,378	0.01%
2022/01/24	0.2	53.77	0	0.00	54.80	0.2	11,476	0.00%
2022/01/21	2.2	54.98	6	55.30	54.80	-3.8	11,632	-0.03%
2022/01/19	4.2	55.64	0	0.00	55.20	4.2	11,905	0.04%
2022/01/18	5.1	57.21	5.4	58.24	57.60	-0.3	12,050	0.00%
2022/01/17	5.2	57.29	0	0.00	57.40	5.2	12,348	0.04%
2022/01/14	0	0.00	7	58.07	58.20	-7	12,809	-0.05%
2022/01/13	1	58.10	2	58.10	57.90	-1	12,982	-0.01%
2022/01/12	10	57.11	10	56.90	57.00	0	13,150	0.00%
2022/01/11	6	58.42	1	58.90	58.30	5	13,349	0.04%
2022/01/10	3	58.67	0	0.00	58.10	3	13,970	0.02%
2022/01/07	0.1	59.30	3	58.77	58.80	-2.9	14,396	-0.02%
2022/01/06	3.1	60.89	3	59.97	60.00	0.1	15,431	0.00%
2022/01/05	1.1	61.00	2	61.00	60.40	-0.9	16,468	-0.01%
2022/01/04	4.1	60.33	3	60.83	60.60	1.1	17,433	0.01%
2022/01/03	5.1	59.25	0	0.00	60.00	5.1	19,950	0.03%
2021/12/30	5.1	60.38	1	60.20	60.40	4.1	20,752	0.02%
2021/12/28	9	61.73	1	61.20	61.00	8	22,378	0.04%
2021/12/27	5	61.56	2	61.60	61.20	3	23,881	0.01%
2021/12/24	4.6	63.72	5	62.66	62.00	-0.4	25,225	0.00%
2021/12/23	8.4	64.52	5.6	63.35	63.00	2.8	25,739	0.01%
2021/12/22	8.4	63.72	4	63.65	64.30	4.4	25,689	0.02%
2021/12/21	2.2	63.55	11	63.03	63.70	-8.8	25,369	-0.03%
2021/12/20	15	61.09	2	61.25	60.40	13	24,862	0.05%
2021/12/17	4	61.08	7	61.44	60.80	-3	24,709	-0.01%
2021/12/16	4	59.80	3	59.53	59.70	1	24,393	0.00%
2021/12/15	0	0.00	5	60.16	60.00	-5	24,326	-0.02%
2021/12/14	2	59.05	5	58.10	58.30	-3	24,183	-0.01%
2021/12/13	2	59.45	2	60.40	60.30	0	24,095	0.00%
2021/12/10	1.2	58.97	7	59.47	60.10	-5.8	24,122	-0.02%
2021/12/09	4.4	60.86	6	60.02	60.40	-1.6	24,195	-0.01%
2021/12/08	4	61.20	10	61.36	60.60	-6	24,358	-0.02%
2021/12/07	4	59.28	11.6	58.86	59.30	-7.6	24,014	-0.03%
2021/12/06	0.1	57.90	7	58.07	57.50	-6.9	23,920	-0.03%
2021/12/03	36	55.69	32	56.01	56.20	4	23,755	0.02%
2021/12/02	8	56.35	8	56.00	56.40	0	23,998	0.00%
2021/12/01	0	0.00	4	54.43	55.00	-4	23,914	-0.02%
2021/11/26	8	52.56	4	51.90	52.00	4	24,668	0.02%
2021/11/25	0	0.00	2.9	54.67	54.20	-2.9	24,831	-0.01%
2021/11/24	0	0.00	15	54.58	55.00	-15	25,196	-0.06%
2021/11/23	6	53.02	0	0.00	52.90	6	25,350	0.02%
2021/11/22	4	53.20	0	0.00	53.30	4	25,787	0.02%
2021/11/19	4	53.40	0	0.00	52.30	4	26,379	0.02%
2021/11/18	0	0.00	1	54.00	53.50	-1	27,876	0.00%
2021/11/17	13	53.18	1	53.50	53.10	12	27,980	0.04%
2021/11/16	3	55.13	5	55.08	54.80	-2	28,225	-0.01%
2021/11/15	6	54.20	0	0.00	54.20	6	28,822	0.02%
2021/11/12	4	54.60	4	55.43	54.70	0	29,155	0.00%
2021/11/11	14	56.53	1	56.50	54.60	13	29,109	0.04%
2021/11/10	1	56.70	2	57.50	56.80	-1	29,053	0.00%
2021/11/09	26	56.83	57.3	56.69	56.50	-31.3	29,003	-0.11%
2021/11/08	2.5	54.58	2	54.50	55.20	0.5	28,746	0.00%
2021/11/05	2	53.50	2	53.15	53.60	0	28,800	0.00%
2021/11/04	15.1	54.17	4	54.53	53.10	11.1	28,843	0.04%
2021/11/03	12.1	54.23	22	54.60	53.90	-9.9	28,869	-0.03%
2021/11/02	0	0.00	11	52.30	52.70	-11	28,987	-0.04%
2021/11/01	18	52.63	13	52.72	52.10	5	28,983	0.02%
2021/10/29	2.2	51.75	7	52.57	52.60	-4.8	28,909	-0.02%
2021/10/28	6	51.82	4	52.00	51.30	2	28,915	0.01%
2021/10/27	12	51.70	0	0.00	51.70	12	29,021	0.04%
2021/10/26	5.1	52.26	3	52.57	53.20	2.1	29,449	0.01%
2021/10/25	2.2	53.10	0	0.00	53.20	2.2	29,733	0.01%
2021/10/22	21	53.87	1.1	55.17	52.00	20	29,803	0.07%
2021/10/21	1.1	56.41	0	0.00	55.80	1.1	29,602	0.00%
2021/10/20	4.3	57.24	0	0.00	56.00	4.3	29,630	0.01%
2021/10/19	10	56.75	2	57.05	56.50	8	29,940	0.03%
2021/10/18	4	56.28	20	55.49	56.60	-16	30,269	-0.05%
2021/10/15	14.1	60.79	18	60.51	60.50	-3.9	30,171	-0.01%
2021/10/14	13	60.44	25.2	60.33	60.00	-12.2	30,170	-0.04%
2021/10/13	18.1	64.18	8	63.90	61.90	10.1	29,532	0.03%
2021/10/12	18.2	67.75	2	67.45	65.70	16.2	30,230	0.05%
2021/10/08	57	72.91	50.2	72.68	72.90	6.8	30,745	0.02%
2021/10/07	5	69.58	25	70.74	72.10	-20	29,252	-0.07%
2021/10/06	13.2	65.81	23	66.27	65.60	-9.8	29,263	-0.03%
2021/10/05	17	64.09	11	63.75	66.00	6	29,145	0.02%
2021/10/04	37	64.47	40.2	64.72	65.90	-3.2	28,809	-0.01%
2021/10/01	19.3	67.10	11	67.38	62.90	8.3	28,252	0.03%
2021/09/30	5	64.74	26.5	65.19	68.60	-21.5	27,943	-0.08%
2021/09/29	3.1	62.96	5.1	63.34	62.40	-2	28,571	-0.01%
2021/09/28	4	62.53	2	62.85	62.30	2	29,643	0.01%
2021/09/27	1	64.00	3	64.87	63.90	-2	31,156	-0.01%
2021/09/24	2	65.10	4	65.15	65.00	-2	34,992	-0.01%
2021/09/23	1	63.50	0	0.00	64.00	1	37,296	0.00%
2021/09/22	0	0.00	1.2	61.73	62.00	-1.2	39,665	0.00%
2021/09/17	3.2	63.67	0	0.00	63.50	3.2	42,413	0.01%
2021/09/15	1	63.30	2	64.15	63.90	-1	47,675	0.00%
2021/09/14	0.1	65.10	0.1	64.00	63.60	0	49,222	0.00%
2021/09/13	0.2	63.60	0	0.00	63.90	0.2	52,959	0.00%
2021/09/08	0	0.00	1	62.50	62.90	-1	54,643	0.00%
2021/09/07	7.4	63.87	6	62.68	61.70	1.4	55,285	0.00%
2021/09/06	8	62.80	13	62.27	61.60	-5	55,658	-0.01%
2021/09/03	21.1	65.53	17	63.86	63.80	4.1	56,174	0.01%
2021/09/02	2	65.45	14	66.43	67.20	-12	56,309	-0.02%
2021/09/01	7.1	67.46	6	67.70	65.80	1.1	56,476	0.00%
2021/08/31	3	69.97	9	69.81	69.30	-6	56,856	-0.01%
2021/08/30	2	72.45	3	72.47	70.90	-1	57,079	0.00%
2021/08/27	10.3	71.11	4.5	71.50	70.20	5.8	57,053	0.01%
2021/08/26	30.2	73.91	33	73.43	72.90	-2.8	57,307	0.00%
2021/08/25	17	73.23	10	72.92	74.00	7	58,239	0.01%
2021/08/24	49	73.45	69	73.07	72.80	-20	58,124	-0.03%
2021/08/23	0	0.00	6	70.07	70.10	-6	57,448	-0.01%
2021/08/20	11	61.87	11.7	63.21	63.80	-0.7	58,353	0.00%
2021/08/19	10	62.42	26	61.36	60.40	-16	59,070	-0.03%
2021/08/18	1	60.30	8	62.29	62.40	-7	59,461	-0.01%
2021/08/17	0	0.00	11.2	58.75	57.10	-11.2	60,462	-0.02%
2021/08/16	2.2	60.03	2	59.00	58.80	0.2	61,044	0.00%
2021/08/13	5.2	63.46	0	0.00	61.20	5.2	61,556	0.01%
2021/08/12	3	61.80	3	62.30	62.60	0	62,214	0.00%
2021/08/11	2	61.40	4.1	61.95	61.20	-2.1	62,923	0.00%
2021/08/10	4.1	62.65	3	63.80	62.30	1.1	62,981	0.00%
2021/08/09	5.2	64.36	1	63.20	63.00	4.2	63,482	0.01%
2021/08/06	12	66.01	10	66.47	64.20	2	63,902	0.00%
2021/08/05	1	64.10	2	63.60	63.10	-1	63,763	0.00%
2021/08/04	1	64.70	11	64.09	64.00	-10	63,876	-0.02%
2021/08/03	3	64.10	2	64.55	63.90	1	64,567	0.00%
2021/08/02	5	63.16	5	63.96	64.50	0	65,142	0.00%
2021/07/30	12	65.62	9	65.39	62.60	3	65,383	0.00%
2021/07/29	6.1	65.94	10	65.69	67.20	-3.9	65,268	-0.01%
2021/07/28	1.1	63.29	5	63.00	62.30	-3.9	65,495	-0.01%
2021/07/27	2	63.50	3	64.23	62.00	-1	65,896	0.00%
2021/07/26	2.2	66.29	1	66.90	64.10	1.2	67,139	0.00%
2021/07/23	7	66.24	9.6	66.84	67.00	-2.6	67,620	0.00%
2021/07/22	5.3	64.43	6	64.00	64.90	-0.7	67,897	0.00%
2021/07/21	9.3	65.99	7	66.94	65.00	2.3	68,700	0.00%
2021/07/20	17.1	67.99	21	69.11	67.90	-3.9	69,019	-0.01%
2021/07/19	1	70.80	5	71.40	70.60	-4	69,684	-0.01%
2021/07/16	40	72.79	33	73.72	71.00	7	70,256	0.01%
2021/07/15	25	71.33	38	71.11	73.90	-13	69,495	-0.02%
2021/07/14	39.4	68.01	23	67.30	67.20	16.4	69,104	0.02%
2021/07/13	36.4	69.23	45.2	68.84	69.50	-8.8	68,429	-0.01%
2021/07/12	7	72.78	10	73.40	71.80	-3	67,993	0.00%
2021/07/09	10.1	74.22	15	73.63	72.10	-4.9	67,505	-0.01%
2021/07/08	5.2	75.27	3.2	76.73	76.00	2	67,084	0.00%
2021/07/07	104.3	78.50	33.1	75.86	75.60	71.2	66,212	0.11%	大買/
2021/07/06	64.9	78.67	74	78.14	77.00	-9.1	65,280	-0.01%
2021/07/05	52.6	80.33	32.2	79.39	78.00	20.4	64,163	0.03%
2021/07/02	48.8	87.23	55	87.28	84.50	-6.3	62,931	-0.01%
2021/07/01	212.5	90.90	194.2	91.69	88.70	18.3	61,490	0.03%	大買/大賣/
2021/06/30	147.4	87.14	144.9	87.92	89.10	2.5	57,706	0.00%	大買/大賣/
2021/06/29	98.3	86.49	73	86.01	83.00	25.3	55,515	0.05%
2021/06/28	74.1	83.16	74.1	83.13	85.00	0	53,345	0.00%
2021/06/25	50.2	80.14	93	80.59	79.00	-42.8	50,615	-0.08%
2021/06/24	113	78.56	149	78.31	77.70	-36	48,291	-0.07%	大買/大賣/
2021/06/23	102.2	76.47	22	76.95	74.50	80.2	45,419	0.18%	大買/
2021/06/22	101.3	81.02	78.1	81.63	82.70	23.2	43,824	0.05%	大買/
2021/06/21	10.1	75.38	4	75.60	75.60	6.1	40,035	0.02%
2021/06/18	3	66.70	79	67.41	68.80	-76	39,777	-0.19%
2021/06/17	26.3	60.98	45.6	61.49	62.60	-19.3	39,449	-0.05%
2021/06/16	38.2	60.71	19	60.22	58.60	19.2	38,616	0.05%
2021/06/15	9.3	60.67	9.8	60.73	61.20	-0.5	37,964	0.00%
2021/06/11	12.5	57.96	31.5	58.86	58.30	-19	37,224	-0.05%
2021/06/09	8.5	55.92	8.1	54.80	55.10	0.4	36,302	0.00%
2021/06/08	47.1	58.87	9.1	59.08	57.20	38	35,860	0.11%
2021/06/07	7.1	56.88	5	54.98	57.20	2.1	35,212	0.01%
2021/06/04	5.4	60.05	14	60.21	59.00	-8.6	34,757	-0.02%
2021/06/03	41	62.66	33.1	62.19	61.30	7.9	34,450	0.02%
2021/06/02	75.2	63.13	78.4	62.56	61.60	-3.2	34,207	-0.01%
2021/06/01	24.4	60.88	7.7	59.18	61.00	16.7	32,922	0.05%
2021/05/31	46.4	61.21	31.9	61.13	59.80	14.5	32,520	0.04%
2021/05/28	20.9	60.20	29	60.36	60.40	-8.1	31,635	-0.03%
2021/05/27	68.3	58.89	52	58.78	58.30	16.3	30,551	0.05%
2021/05/26	31	58.30	33	58.77	57.10	-2	29,473	-0.01%
2021/05/25	48	56.69	32	54.84	57.50	16	28,382	0.06%
2021/05/24	5	55.32	11	55.55	55.90	-6	26,966	-0.02%
2021/05/21	9	48.41	11	48.69	50.90	-2	26,332	-0.01%
2021/05/20	9	49.63	8.2	48.47	46.35	0.8	25,730	0.00%
2021/05/19	27	50.13	24	50.32	51.10	3	24,989	0.01%
2021/05/18	17	47.16	12	45.97	47.65	5	24,375	0.02%
2021/05/17	6	43.02	9	43.41	43.35	-3	24,091	-0.01%
2021/05/14	6	48.27	14	48.29	47.45	-8	23,447	-0.03%
2021/05/13	19	53.35	1	52.70	52.70	18	22,766	0.08%
2021/05/12	5	60.06	12	60.04	58.50	-7	22,337	-0.03%
2021/05/11	16.2	66.87	17	64.08	65.00	-0.8	22,097	0.00%
2021/05/10	10	67.69	12.3	68.31	67.80	-2.3	21,344	-0.01%
2021/05/07	10.3	63.72	12	63.67	64.80	-1.7	20,635	-0.01%
2021/05/06	6	62.05	6	62.48	62.90	0	20,145	0.00%
2021/05/05	12	64.09	39	61.86	61.90	-27	19,705	-0.14%
2021/05/04	19	67.26	4	64.15	63.20	15	18,995	0.08%
2021/05/03	59	74.19	75.1	73.78	70.20	-16.1	18,251	-0.09%
2021/04/29	12.1	67.95	19	69.03	70.20	-6.9	16,779	-0.04%
2021/04/28	19	69.82	10	70.06	68.00	9	16,142	0.06%
2021/04/27	39	70.54	33.9	70.93	69.00	5.1	15,420	0.03%
2021/04/26	20	64.38	30	67.01	67.90	-10	14,104	-0.07%
2021/04/23	19	62.85	9	63.51	61.80	10	13,310	0.08%
2021/04/22	12	64.00	21	64.80	63.70	-9	12,385	-0.07%
2021/04/21	18	60.12	5.3	61.26	61.90	12.7	11,585	0.11%
2021/04/20	25	56.35	42	55.61	56.30	-17	10,663	-0.16%
2021/04/19	1	49.50	35	50.14	52.40	-34	9,741	-0.35%
2021/04/16	62	44.18	20	44.53	47.65	42	9,682	0.43%
2021/04/15	6	43.75	2	44.00	43.35	4	9,396	0.04%
2021/04/14	2	43.78	3	43.20	44.00	-1	9,501	-0.01%
2021/04/13	15	42.86	14	43.55	43.00	1	9,410	0.01%
2021/04/12	5	43.45	8	42.70	42.50	-3	9,563	-0.03%
2021/04/09	15	41.73	11	42.36	41.85	4	9,633	0.04%
2021/04/08	3	43.40	12	42.75	42.85	-9	9,609	-0.09%
2021/04/07	3	41.75	1	41.70	42.05	2	9,684	0.02%
2021/04/06	20	42.52	4	42.00	42.05	16	10,351	0.15%
2021/04/01	8	42.03	29	42.54	42.35	-21	10,740	-0.20%
2021/03/31	14	40.45	8	40.60	41.30	6	10,602	0.06%
2021/03/30	2	39.10	3	39.45	39.55	-1	10,389	-0.01%
2021/03/29	8	39.13	9	38.79	39.40	-1	10,483	-0.01%
2021/03/26	1	37.80	2	37.80	37.90	-1	11,037	-0.01%
2021/03/25	20	37.55	19	37.87	37.35	1	11,832	0.01%
2021/03/24	5	38.44	3	38.55	38.75	2	12,308	0.02%
2021/03/23	13	38.96	14	38.57	38.80	-1	12,204	-0.01%
2021/03/22	21	39.35	28	39.04	39.00	-7	12,070	-0.06%
2021/03/19	9	37.97	22	38.47	37.70	-13	11,858	-0.11%
2021/03/18	5	38.05	30	38.15	38.00	-25	11,738	-0.21%
2021/03/17	3	37.50	1	37.30	37.65	2	11,566	0.02%
2021/03/16	5	37.15	0	0.00	37.30	5	11,595	0.04%
2021/03/15	7	37.11	6	37.67	37.75	1	11,624	0.01%
2021/03/12	0	0.00	5	36.75	36.70	-5	11,686	-0.04%
2021/03/11	5	36.40	0	0.00	36.40	5	11,654	0.04%
2021/03/09	6	35.88	12	36.60	36.70	-6	11,573	-0.05%
2021/03/08	7	36.01	13	37.20	35.50	-6	11,480	-0.05%
2021/03/05	3	35.95	6	35.95	36.00	-3	11,213	-0.03%
2021/03/04	0	0.00	6	35.46	35.85	-6	11,110	-0.05%
2021/03/03	0	0.00	10	34.70	34.70	-10	11,027	-0.09%
2021/03/02	10	34.16	5	34.90	33.60	5	11,075	0.05%
2021/02/26	8	34.46	4	34.35	34.65	4	11,162	0.04%
2021/02/25	6	34.73	0	0.00	35.00	6	11,171	0.05%
2021/02/23	1	35.70	0	0.00	35.10	1	11,178	0.01%
2021/02/22	1	35.15	7	35.42	35.15	-6	11,115	-0.05%
2021/02/17	1	32.50	0	0.00	33.15	1	10,811	0.01%
2021/02/04	0	0.00	3	32.55	32.45	-3	10,781	-0.03%
2021/01/29	4	31.44	3	31.18	31.25	1	10,869	0.01%
2021/01/28	10	32.40	1	32.50	32.40	9	10,763	0.08%
2021/01/27	0	0.00	1	33.80	33.05	-1	10,715	-0.01%
2021/01/26	2	34.23	10	33.95	33.60	-8	10,666	-0.08%
2021/01/25	2	34.53	2	35.00	34.30	0	10,635	0.00%
2021/01/22	2	33.88	2	33.75	34.35	0	10,595	0.00%
2021/01/21	2	33.85	4	34.31	33.50	-2	10,546	-0.02%
2021/01/20	6	34.20	0	0.00	33.50	6	10,467	0.06%
2021/01/19	0	0.00	8	34.96	35.25	-8	10,383	-0.08%
2021/01/18	6	33.65	13	34.42	34.70	-7	10,359	-0.07%
2021/01/15	38	35.84	8	35.35	34.95	30	10,260	0.29%
2021/01/14	4	36.68	3	37.07	36.70	1	10,091	0.01%
2021/01/13	1	36.00	0	0.00	36.00	1	9,885	0.01%
2021/01/12	21	36.87	10	36.45	35.55	11	9,816	0.11%
2021/01/11	18	37.52	26	37.73	37.40	-8	9,620	-0.08%
2021/01/08	6	35.43	5	35.81	35.80	1	9,343	0.01%
2021/01/07	10	35.36	5	35.30	34.80	5	9,238	0.05%
2021/01/06	9	36.06	21	36.45	35.75	-12	9,102	-0.13%
2021/01/05	26	37.64	16	37.45	37.15	10	8,961	0.11%
2021/01/04	19	37.15	2	37.40	36.70	17	8,698	0.20%
2020/12/31	14	36.92	10	37.64	36.90	4	8,539	0.05%
2020/12/30	9	36.13	10	36.59	36.95	-1	8,477	-0.01%
2020/12/29	47	37.91	50	37.68	36.90	-3	8,518	-0.04%
2020/12/28	9	36.99	15	36.46	37.15	-6	7,947	-0.08%
2020/12/25	21	34.79	9	35.18	35.00	12	7,362	0.16%
2020/12/24	18	34.38	3	34.20	34.20	15	7,220	0.21%
2020/12/23	3	34.03	7	34.33	34.65	-4	7,166	-0.06%
2020/12/22	24	35.14	6	35.43	34.35	18	6,956	0.26%
2020/12/21	74	35.52	152	35.37	36.65	-78	6,260	-1.25%	大賣/
2020/12/18	148	33.95	115	33.74	34.00	33	5,401	0.61%	大買/大賣/
2020/12/17	0	0.00	1	32.25	32.50	-1	4,813	-0.02%
2020/12/16	1	31.95	0	0.00	32.20	1	4,752	0.02%
2020/12/15	23	32.08	15	33.09	31.60	8	4,656	0.17%
2020/12/14	6	30.95	7	31.76	32.00	-1	4,428	-0.02%
2020/12/11	1	30.65	0	0.00	30.95	1	4,338	0.02%
2020/12/10	1	31.25	0	0.00	31.10	1	4,297	0.02%
2020/12/09	1	31.55	23	31.57	31.70	-22	4,213	-0.52%
2020/12/08	41	32.41	28	32.02	31.55	13	4,110	0.32%
2020/12/07	0	0.00	10	31.20	31.30	-10	3,815	-0.26%
2020/12/04	13	31.22	14	31.58	31.40	-1	3,785	-0.03%
2020/12/02	0	0.00	1	31.15	30.90	-1	3,783	-0.03%
2020/12/01	20	30.95	0	0.00	30.95	20	3,768	0.53%
2020/11/27	0	0.00	6	31.65	32.00	-6	3,709	-0.16%
2020/11/26	0	0.00	1	31.40	31.55	-1	3,637	-0.03%
2020/11/25	1	31.35	5	31.14	31.05	-4	3,586	-0.11%
2020/11/24	1	30.15	5	30.22	30.55	-4	3,449	-0.12%
2020/11/23	0	0.00	11	30.19	30.30	-11	3,411	-0.32%
2020/11/20	3	30.00	0	0.00	29.95	3	3,366	0.09%
2020/11/17	4	29.30	0	0.00	29.50	4	3,274	0.12%
2020/11/13	0	0.00	4	29.40	29.50	-4	3,272	-0.12%
2020/11/12	4	29.31	1	29.25	29.25	3	3,267	0.09%
2020/11/11	1	29.15	0	0.00	29.75	1	3,267	0.03%
2020/11/10	2	29.30	0	0.00	29.15	2	3,240	0.06%
2020/11/02	1	28.75	0	0.00	28.80	1	3,205	0.03%
2020/10/26	0	0.00	1	29.85	30.10	-1	3,122	-0.03%
2020/10/23	5	29.50	0	0.00	29.50	5	3,061	0.16%
2020/10/22	0	0.00	1	29.60	29.60	-1	3,070	-0.03%
2020/10/20	1	28.85	0	0.00	29.00	1	3,062	0.03%
2020/10/19	0	0.00	4	29.15	29.00	-4	3,042	-0.13%
2020/10/15	8	28.99	0	0.00	29.35	8	2,959	0.27%
2020/10/14	3	29.55	0	0.00	29.50	3	2,865	0.10%
2020/10/13	2	29.90	2	29.95	29.85	0	2,778	0.00%
2020/10/12	3	30.18	0	0.00	30.00	3	2,713	0.11%
2020/10/08	6	31.15	0	0.00	31.00	6	2,643	0.23%
2020/10/07	3	31.95	0	0.00	32.00	3	2,543	0.12%
2020/10/06	2	32.75	0	0.00	32.75	2	2,420	0.08%
2020/10/05	0	0.00	19	31.25	32.90	-19	2,163	-0.88%
2020/09/30	0	0.00	1	30.00	29.95	-1	1,906	-0.05%
2020/09/29	0	0.00	2	29.90	29.95	-2	1,922	-0.10%
2020/09/28	0	0.00	2	29.35	30.05	-2	1,914	-0.10%
2020/09/25	2	28.53	0	0.00	28.55	2	1,851	0.11%
2020/09/24	4	28.10	1	28.00	28.00	3	1,862	0.16%
2020/09/21	1	29.00	0	0.00	29.15	1	1,969	0.05%
2020/09/17	10	29.10	0	0.00	29.20	10	2,013	0.50%
2020/09/10	6	30.09	0	0.00	30.10	6	2,118	0.28%
2020/09/09	5	30.05	0	0.00	30.45	5	2,134	0.23%
2020/09/08	2	31.00	0	0.00	30.70	2	2,133	0.09%
2020/09/07	0	0.00	9	31.31	31.25	-9	2,109	-0.43%
2020/09/04	0	0.00	21	30.21	30.40	-21	2,081	-1.01%
2020/09/03	0	0.00	2	30.45	30.45	-2	2,084	-0.10%
2020/09/01	1	29.95	0	0.00	29.70	1	2,100	0.05%
2020/08/31	2	29.88	0	0.00	30.00	2	2,144	0.09%
2020/08/26	1	29.70	0	0.00	29.80	1	2,184	0.05%
2020/08/21	0	0.00	2	29.20	29.15	-2	2,189	-0.09%
2020/08/20	1	28.75	0	0.00	28.75	1	2,191	0.05%
2020/08/18	0	0.00	1	29.70	29.65	-1	2,198	-0.05%
2020/08/17	0	0.00	6	30.00	29.90	-6	2,194	-0.27%
2020/08/14	0	0.00	1	29.75	29.70	-1	2,191	-0.05%
2020/08/13	1	29.20	0	0.00	29.20	1	2,179	0.05%
2020/08/12	1	29.00	0	0.00	29.05	1	2,193	0.05%
2020/08/11	2	30.00	1	29.95	29.80	1	2,177	0.05%
2020/08/06	9	28.19	0	0.00	27.95	9	2,096	0.43%
2020/07/31	0	0.00	1	27.60	27.75	-1	2,174	-0.05%
2020/07/29	0	27.00	10	27.05	26.80	-10	2,221	-0.45%
2020/07/28	1	26.80	0	0.00	26.35	1	2,246	0.05%
2020/07/27	5	28.00	0	0.00	27.25	5	2,280	0.22%
2020/07/24	2	28.05	0	0.00	28.00	2	2,311	0.09%
2020/07/22	0	0.00	1	28.95	28.95	-1	2,346	-0.04%
2020/07/21	1	28.85	0	0.00	29.15	1	2,358	0.04%
2020/07/14	1	28.70	0	0.00	28.55	1	2,576	0.04%
2020/07/13	1	29.00	0	0.00	28.85	1	2,589	0.04%
2020/07/10	5	29.09	0	0.00	28.95	5	2,632	0.19%
2020/07/08	6	30.20	0	0.00	30.15	6	2,602	0.23%
2020/07/07	0	0.00	7	30.49	30.45	-7	2,586	-0.27%
2020/07/06	6	30.05	1	30.05	30.10	5	2,550	0.20%
2020/07/03	6	29.90	0	0.00	29.80	6	2,557	0.23%
2020/07/02	8	29.68	0	0.00	29.60	8	2,557	0.31%
2020/07/01	1	29.55	1	29.80	29.50	0	2,566	0.00%
2020/06/30	0	0.00	20	31.20	31.30	-20	2,488	-0.80%
2020/06/29	0	0.00	6	31.05	30.90	-6	2,444	-0.25%
2020/06/24	0	0.00	2	31.15	31.00	-2	2,393	-0.08%
2020/06/22	3	30.88	0	0.00	30.85	3	2,401	0.12%
2020/06/17	8	30.90	0	0.00	30.85	8	2,346	0.34%
2020/06/16	0	0.00	25	30.63	30.65	-25	2,341	-1.07%
2020/06/15	0	0.00	1	30.75	30.45	-1	2,400	-0.04%
2020/06/12	11	30.10	1	30.25	30.40	10	2,415	0.41%
2020/06/11	5	30.64	0	0.00	30.10	5	2,429	0.21%
2020/06/10	1	30.95	0	0.00	31.00	1	2,408	0.04%
2020/06/09	14	31.02	0	0.00	31.05	14	2,405	0.58%
2020/06/08	1	31.50	0	0.00	31.35	1	2,366	0.04%
2020/06/04	0	0.00	4	31.04	31.15	-4	2,331	-0.17%
2020/06/02	1	30.05	3	29.90	30.00	-2	2,306	-0.09%
2020/05/29	3	29.00	10	29.40	29.05	-7	2,298	-0.30%
2020/05/27	0	0.00	4	29.58	29.40	-4	2,315	-0.17%
2020/05/26	11	29.50	0	0.00	29.50	11	2,320	0.47%
2020/05/25	4	29.00	9	28.50	29.00	-5	2,283	-0.22%
2020/05/22	0	0.00	2	28.45	28.40	-2	2,268	-0.09%
2020/05/20	9	28.18	0	0.00	28.30	9	2,253	0.40%
2020/05/19	7	28.25	0	0.00	28.25	7	2,253	0.31%
2020/05/18	14	28.23	0	0.00	28.05	14	2,246	0.62%
2020/05/13	1	28.30	0	0.00	28.30	1	2,277	0.04%
2020/05/12	1	28.50	0	0.00	28.55	1	2,290	0.04%
2020/05/11	5	28.90	0	0.00	28.90	5	2,287	0.22%
2020/05/04	10	28.90	0	0.00	28.90	10	2,251	0.44%
2020/04/29	10	29.20	0	0.00	29.25	10	2,190	0.46%
2020/04/21	1	28.55	2	28.65	28.45	-1	2,010	-0.05%
2020/04/17	10	28.65	0	0.00	28.40	10	1,875	0.53%
2020/04/16	10	28.40	1	28.35	28.35	9	1,846	0.49%
2020/04/15	21	28.60	0	0.00	28.45	21	1,830	1.15%
2020/04/13	10	27.50	0	0.00	27.50	10	1,778	0.56%
2020/04/10	1	27.55	0	0.00	27.70	1	1,777	0.06%
2020/04/07	0	0.00	6	26.60	26.75	-6	1,737	-0.35%
2020/04/01	0	0.00	1	26.65	26.55	-1	1,706	-0.06%
2020/03/30	1	25.55	0	0.00	25.50	1	1,674	0.06%
2020/03/24	2	23.95	0	0.00	23.95	2	1,621	0.13%
2020/03/20	4	23.81	0	0.00	24.00	4	1,589	0.25%
2020/03/16	0	26.60	0	0.00	26.00	0	1,402	0.00%
2020/03/11	1	28.95	0	0.00	28.85	1	1,294	0.08%
2020/03/09	0	0.00	5	27.95	28.00	-5	1,233	-0.41%
2020/03/03	11	29.00	0	0.00	29.00	11	1,199	0.92%
2020/02/25	1	29.60	0	0.00	29.50	1	1,164	0.09%
2020/02/24	10	29.80	0	0.00	29.80	10	1,160	0.86%
2020/02/21	1	30.25	0	0.00	30.20	1	1,164	0.09%
2020/02/20	0	0.00	6	30.20	30.20	-6	1,171	-0.51%
2020/02/19	2	29.80	0	0.00	29.85	2	1,161	0.17%
2020/02/14	5	29.40	0	0.00	29.40	5	1,148	0.44%
2020/02/13	3	29.90	0	0.00	29.55	3	1,118	0.27%
2020/02/10	1	29.45	0	0.00	29.35	1	1,101	0.09%
2020/02/06	1	30.20	0	0.00	30.20	1	1,109	0.09%
2020/02/04	0	0.00	1	30.50	30.50	-1	1,091	-0.09%
2020/02/03	8	29.85	8	30.20	30.10	0	1,094	0.00%
2020/01/31	8	30.80	8	31.00	30.75	0	1,090	0.00%
2020/01/16	1	32.15	0	0.00	32.20	1	1,112	0.09%
2020/01/13	2	31.95	0	0.00	31.95	2	1,175	0.17%
2019/12/24	5	33.25	0	0.00	33.20	5	1,603	0.31%
2019/12/19	0	0.00	2	33.78	33.80	-2	1,665	-0.12%
2019/12/18	0	0.00	2	33.65	33.80	-2	1,711	-0.12%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/09	4	33.85	0	0.00	33.75	4	1,807	0.22%
2019/12/03	0	0.00	5	34.45	34.35	-5	1,899	-0.26%
2019/11/28	0	0.00	3	34.00	33.80	-3	2,045	-0.15%
2019/11/25	1	33.45	0	0.00	33.60	1	2,136	0.05%
2019/11/13	3	32.95	0	0.00	32.95	3	2,263	0.13%
2019/11/08	5	33.55	0	0.00	33.60	5	2,321	0.22%
2019/11/05	0	0.00	20	34.19	34.40	-20	2,362	-0.85%
2019/11/04	0	0.00	2	33.55	33.75	-2	2,367	-0.08%
2019/11/01	0	0.00	7	33.70	33.65	-7	2,380	-0.29%
2019/10/31	5	34.05	0	0.00	33.85	5	2,417	0.21%
2019/10/30	4	33.95	7	34.45	34.40	-3	2,439	-0.12%
2019/10/29	0	0.00	1	33.90	34.00	-1	2,440	-0.04%
2019/10/28	5	33.94	0	0.00	33.95	5	2,459	0.20%
2019/10/25	5	33.65	0	0.00	33.50	5	2,499	0.20%
2019/10/23	3	33.57	0	0.00	33.50	3	2,635	0.11%
2019/10/22	11	34.16	0	0.00	34.10	11	2,739	0.40%
2019/10/21	4	33.83	0	0.00	33.95	4	2,878	0.14%
2019/10/17	3	33.55	0	0.00	33.55	3	3,209	0.09%
2019/10/16	2	33.65	0	0.00	33.45	2	3,352	0.06%
2019/10/15	2	34.20	0	0.00	34.10	2	3,325	0.06%
2019/10/14	0	0.00	1	34.25	34.90	-1	3,297	-0.03%
2019/10/08	1	33.30	0	0.00	33.00	1	3,176	0.03%
2019/10/07	0	0.00	4	33.49	33.95	-4	3,141	-0.13%
2019/10/04	1	32.75	3	32.75	32.85	-2	3,138	-0.06%
2019/10/03	1	33.05	0	0.00	33.00	1	3,142	0.03%
2019/10/02	5	33.40	0	0.00	33.20	5	3,129	0.16%
2019/10/01	1	33.15	0	0.00	33.15	1	3,124	0.03%
2019/09/25	0	0.00	5	33.80	34.25	-5	3,088	-0.16%
2019/09/23	3	33.18	0	0.00	33.05	3	3,055	0.10%
2019/09/20	2	33.43	0	0.00	33.60	2	3,021	0.07%
2019/09/19	4	34.30	0	0.00	34.00	4	2,976	0.13%
2019/09/12	4	34.65	0	0.00	34.85	4	2,978	0.13%
2019/09/06	8	34.96	0	0.00	35.00	8	2,906	0.28%
2019/09/04	1	35.85	0	0.00	35.90	1	2,835	0.04%
2019/09/03	0	0.00	6	36.45	36.25	-6	2,792	-0.21%
2019/08/29	0	0.00	16	34.13	34.60	-16	2,605	-0.61%
2019/08/27	2	32.80	2	33.10	32.45	0	2,511	0.00%
2019/08/23	0	0.00	2	33.50	33.50	-2	2,488	-0.08%
2019/08/22	2	32.65	20	32.62	33.00	-18	2,470	-0.73%
2019/08/21	6	32.93	5	32.95	33.10	1	2,449	0.04%
2019/08/20	3	32.80	0	0.00	33.25	3	2,420	0.12%
2019/08/19	0	0.00	3	33.25	33.20	-3	2,389	-0.13%
2019/08/13	2	31.60	0	0.00	31.70	2	2,239	0.09%
2019/08/08	4	32.55	0	0.00	32.50	4	2,186	0.18%
2019/08/07	1	33.25	7	33.30	33.60	-6	2,130	-0.28%
2019/08/06	7	32.70	0	0.00	33.15	7	2,128	0.33%
2019/07/29	19	35.86	6	36.50	35.55	13	1,968	0.66%
2019/07/26	6	35.45	65	35.88	35.65	-59	1,925	-3.06%
2019/07/25	20	35.56	0	0.00	35.85	20	1,899	1.05%
2019/07/24	13	36.57	2	35.85	35.75	11	1,811	0.61%
2019/07/23	6	37.23	0	0.00	37.40	6	1,674	0.36%
2019/07/22	0	0.00	4	38.28	38.30	-4	1,520	-0.26%
2019/07/19	0	0.00	6	36.21	36.65	-6	1,258	-0.48%
2019/07/18	6	35.16	0	0.00	35.10	6	1,151	0.52%
2019/07/09	0	0.00	1	34.60	34.60	-1	931	-0.11%
2019/07/08	0	0.00	6	34.55	34.50	-6	911	-0.66%
2019/07/03	6	34.00	0	0.00	34.10	6	896	0.67%
2019/07/01	1	33.70	0	0.00	33.45	1	877	0.11%
2019/06/27	1	33.35	0	0.00	33.25	1	871	0.11%
2019/06/25	2	32.95	0	0.00	32.95	2	858	0.23%
2019/06/20	0	0.00	4	32.55	32.45	-4	814	-0.49%
2019/06/17	0	0.00	5	32.12	32.20	-5	822	-0.61%
2019/06/05	0	0.00	1	31.30	31.20	-1	864	-0.12%
2019/05/29	5	30.60	5	30.55	30.70	0	895	0.00%
2019/05/24	2	31.10	3	31.10	31.15	-1	939	-0.11%
2019/05/22	0	0.00	1	31.10	31.20	-1	963	-0.10%
2019/05/14	1	30.10	0	0.00	30.50	1	1,094	0.09%
2019/05/13	1	30.60	2	30.60	30.60	-1	1,122	-0.09%
2019/05/07	0	0.00	2	32.05	32.00	-2	1,187	-0.17%
2019/05/06	6	32.00	0	0.00	32.00	6	1,183	0.51%
2019/05/03	3	32.75	0	0.00	32.65	3	1,168	0.26%
2019/05/02	0	0.00	25.1	32.89	32.55	-25.1	1,162	-2.16%
2019/04/26	2	31.90	0	0.00	31.85	2	1,139	0.18%
2019/04/25	6	32.05	0	0.00	32.10	6	1,142	0.53%
2019/04/24	5	32.30	0	0.00	32.00	5	1,127	0.44%
2019/04/23	0	0.00	1	31.70	31.90	-1	1,100	-0.09%
2019/04/18	5	31.57	0	0.00	31.20	5	1,115	0.45%
2019/04/15	6	31.30	0	0.00	31.35	6	1,105	0.54%
2019/04/12	6	31.45	0	0.00	31.30	6	1,105	0.54%
2019/04/11	0	0.00	6	31.95	31.50	-6	1,103	-0.54%
2019/04/10	0	0.00	6	31.60	31.80	-6	1,096	-0.55%
2019/04/08	6	31.20	2	31.15	31.50	4	1,100	0.36%
2019/04/02	7	30.94	0	0.00	30.85	7	1,098	0.64%
2019/03/29	0	0.00	1.3	30.98	31.05	-1.3	1,083	-0.12%
2019/03/25	2	30.25	0	0.00	30.40	2	1,108	0.18%
2019/03/20	0	0.00	7	30.60	30.70	-7	1,121	-0.62%
2019/03/19	0	0.00	2	30.70	30.50	-2	1,118	-0.18%
2019/03/14	7	30.10	1	30.10	29.90	6	1,120	0.54%
2019/03/13	5	29.95	0	0.00	29.90	5	1,129	0.44%
2019/03/08	1	30.00	0	0.00	30.10	1	1,211	0.08%
2019/02/26	5	30.65	8	30.60	30.60	-3	1,304	-0.23%
2019/02/21	0	0.00	1	30.20	30.35	-1	1,303	-0.08%
2019/02/20	0	0.00	2	30.40	30.40	-2	1,312	-0.15%
2019/02/19	0	0.00	2	29.95	29.90	-2	1,291	-0.15%
2019/02/18	0	0.00	1	29.85	29.80	-1	1,322	-0.08%
2019/02/15	1	29.65	0	0.00	29.55	1	1,335	0.07%
2019/02/14	8	29.56	0	0.00	29.60	8	1,360	0.59%
2019/02/13	2	29.45	2	30.15	29.60	0	1,361	0.00%
2019/02/12	3	29.55	0	0.00	30.00	3	1,358	0.22%
2019/02/11	4	29.40	0	0.00	29.45	4	1,352	0.30%
2019/01/29	2	30.15	0	0.00	30.40	2	1,302	0.15%
2019/01/28	3	30.45	1	30.65	30.65	2	1,291	0.15%
2019/01/23	2	30.43	0	0.00	30.55	2	1,484	0.13%
2019/01/11	0	0.00	1	31.85	31.45	-1	1,793	-0.06%
2019/01/10	1	32.25	0	0.00	31.80	1	1,825	0.05%
2019/01/09	1	31.75	0	0.00	31.80	1	1,879	0.05%
2018/12/28	0	0.00	4	31.78	32.25	-4	2,672	-0.15%
2018/12/24	2	31.10	0	0.00	31.20	2	2,819	0.07%
2018/12/21	1	31.40	0	0.00	31.25	1	2,855	0.04%
2018/12/12	0	0.00	2	32.30	32.30	-2	2,869	-0.07%
2018/12/11	0	0.00	3	31.97	32.30	-3	2,860	-0.10%
2018/12/07	1	31.50	1	31.85	31.70	0	2,845	0.00%
2018/12/04	1	32.55	1	32.80	31.95	0	2,855	0.00%
2018/12/03	1	32.55	0	0.00	32.55	1	2,812	0.04%
2018/11/30	4	31.96	2	31.88	32.00	2	2,785	0.07%
2018/11/28	6	30.93	8	31.10	31.20	-2	2,746	-0.07%
2018/11/27	0	0.00	1	30.55	30.55	-1	2,727	-0.04%
2018/11/21	1	29.85	0	0.00	29.95	1	2,731	0.04%
2018/11/19	2	30.65	0	0.00	30.25	2	2,741	0.07%
2018/11/16	1	30.00	0	0.00	30.15	1	2,774	0.04%
2018/11/13	0	0.00	1	30.00	29.90	-1	2,707	-0.04%
2018/11/12	1	29.55	1	29.30	29.50	0	2,696	0.00%
2018/11/09	1	30.10	22	29.90	29.95	-21	2,719	-0.77%
2018/11/08	7	30.70	0	0.00	30.50	7	2,760	0.25%
2018/11/05	7	31.14	0	0.00	31.25	7	2,775	0.25%
2018/11/02	9	31.22	0	0.00	31.25	9	2,787	0.32%
2018/11/01	13	31.46	0	0.00	31.10	13	2,746	0.47%
2018/10/29	1	32.25	0	0.00	31.70	1	2,740	0.04%
2018/10/26	1	33.25	8	33.26	33.00	-7	2,717	-0.26%
2018/10/25	1	33.20	0	0.00	33.50	1	2,714	0.04%
2018/10/24	1	34.25	1	34.50	34.30	0	2,694	0.00%
2018/10/23	3	35.20	5	35.27	35.35	-2	2,699	-0.07%
2018/10/22	0.2	35.50	18	35.98	35.50	-17.8	2,672	-0.67%
2018/10/18	0	0.00	1	36.15	36.15	-1	2,619	-0.04%
2018/10/17	1.3	36.51	0	0.00	36.05	1.3	2,597	0.05%
2018/10/16	8.4	37.32	1	38.20	36.90	7.4	2,524	0.29%
2018/10/15	33	38.64	19	38.20	38.25	14	2,375	0.59%
2018/10/12	14	37.02	15	36.50	37.30	-1	2,132	-0.05%
2018/10/11	9	36.31	20	36.27	36.10	-11	2,034	-0.54%
2018/10/09	1	36.70	1	36.75	36.90	0	1,900	0.00%
2018/10/08	0.3	35.55	0	0.00	35.40	0.3	1,801	0.02%
2018/10/03	4	36.05	0	0.00	36.20	4	1,714	0.23%
2018/10/02	15.2	35.72	5	35.96	35.70	10.2	1,690	0.60%
2018/10/01	3	35.45	13	35.51	35.35	-10	1,696	-0.59%
2018/09/28	2	35.05	5	35.00	35.10	-3	1,714	-0.18%
2018/09/26	0.2	34.15	0	0.00	34.35	0.2	1,695	0.01%
2018/09/21	3	33.90	0	0.00	34.05	3	1,663	0.18%
2018/09/13	0.4	33.30	0	0.00	33.50	0.4	1,646	0.02%
2018/09/12	0.2	33.15	0	0.00	33.15	0.2	1,648	0.01%
2018/09/11	5	33.80	0	0.00	33.65	5	1,641	0.30%
2018/09/06	2	32.75	0	0.00	33.20	2	1,611	0.12%
2018/09/05	1	33.25	0	0.00	33.05	1	1,596	0.06%
2018/09/04	1	33.45	0	0.00	33.50	1	1,582	0.06%
2018/09/03	1	33.50	0	0.00	33.50	1	1,564	0.06%
2018/08/31	2	33.65	0	0.00	34.15	2	1,554	0.13%
2018/08/30	5	34.00	0	0.00	34.10	5	1,548	0.32%
2018/08/29	1	33.90	0	0.00	34.10	1	1,546	0.06%
2018/08/28	1	34.35	0	0.00	34.35	1	1,532	0.07%
2018/08/27	0	0.00	1	34.60	34.65	-1	1,527	-0.07%
2018/08/24	2	34.65	1	34.75	34.70	1	1,527	0.07%
2018/08/23	2	35.95	3.5	35.64	35.65	-1.5	1,512	-0.10%
2018/08/22	0	0.00	6	35.35	35.15	-6	1,455	-0.41%
2018/08/17	1	34.55	0	0.00	34.55	1	1,433	0.07%
2018/08/16	0	0.00	2	35.13	35.05	-2	1,415	-0.14%
2018/08/15	2	34.88	15	34.75	34.90	-13	1,377	-0.94%
2018/08/14	5	34.10	1	33.35	34.20	4	1,315	0.30%
2018/08/13	4.3	33.04	0	0.00	32.60	4.3	1,294	0.33%
2018/08/09	1	34.25	0	0.00	34.15	1	1,287	0.08%
2018/08/08	2	34.05	0	0.00	34.85	2	1,284	0.16%
2018/08/06	0	0.00	1	34.60	34.60	-1	1,196	-0.08%
2018/08/01	0	0.00	1	32.55	32.60	-1	1,074	-0.09%
2018/07/31	1	31.50	0	0.00	31.60	1	1,045	0.10%
2018/07/30	0	0.00	1	32.10	31.50	-1	1,036	-0.10%
2018/07/25	0	0.00	1	31.45	31.40	-1	952	-0.10%
2018/07/24	0	0.00	1	31.50	31.80	-1	983	-0.10%
2018/07/20	0	0.00	1	30.45	30.45	-1	991	-0.10%
2018/07/19	0	0.00	1	30.90	30.40	-1	1,015	-0.10%
2018/07/17	1	30.50	0	0.00	30.50	1	1,039	0.10%
2018/07/13	1	29.95	0	0.00	29.90	1	1,052	0.09%
2018/07/11	1	29.80	0	0.00	29.75	1	1,058	0.09%
2018/07/09	1	30.15	1	30.65	29.70	0	1,039	0.00%
2018/07/06	1	29.95	0	0.00	30.00	1	989	0.10%
2018/06/26	2	32.20	0	0.00	32.05	2	958	0.21%
2018/06/25	1	32.65	0	0.00	32.60	1	978	0.10%
2018/06/22	6	32.88	0	0.00	32.70	6	988	0.61%
2018/06/21	1	33.30	0	0.00	33.20	1	992	0.10%
2018/06/20	2	33.45	0	0.00	33.40	2	1,022	0.20%
2018/06/15	3	33.75	0	0.00	33.90	3	1,047	0.29%
2018/06/13	1	33.80	0	0.00	33.75	1	1,083	0.09%
2018/06/07	1	34.00	0	0.00	33.95	1	1,160	0.09%
2018/05/31	0	0.00	2	33.40	34.35	-2	1,253	-0.16%
2018/05/28	5	33.75	0	0.00	33.55	5	1,341	0.37%
2018/05/22	0	0.00	2.1	34.09	33.85	-2.1	1,460	-0.14%
2018/05/17	1	33.50	0	0.00	33.50	1	1,523	0.07%
2018/05/16	2	34.75	0	0.00	34.20	2	1,508	0.13%
2018/05/15	0	0.00	1	35.05	34.85	-1	1,526	-0.07%
2018/05/11	0	0.00	1	35.25	35.30	-1	1,625	-0.06%
2018/05/10	5	35.80	0	0.00	35.60	5	1,649	0.30%
2018/05/07	0	0.00	5	35.50	35.40	-5	1,797	-0.28%
2018/05/02	1	35.35	0	0.00	35.45	1	1,836	0.05%
2018/04/30	0	0.00	2	36.10	36.40	-2	1,834	-0.11%
2018/04/27	1	35.45	0	0.00	35.35	1	1,799	0.06%
2018/04/26	1	35.60	0	0.00	35.60	1	1,829	0.05%
2018/04/20	5	34.55	5	34.45	34.70	0	1,834	0.00%
2018/04/19	5	34.20	5	34.71	34.25	0	1,846	0.00%
2018/04/13	5	34.75	0	0.00	34.80	5	2,126	0.24%
2018/04/09	0	0.00	0.5	34.70	34.10	-0.5	2,237	-0.02%
2018/04/03	1	34.70	0	0.00	34.75	1	2,256	0.04%
2018/04/02	1	35.10	0	0.00	35.20	1	2,266	0.04%
2018/03/28	1	34.70	0	0.00	34.50	1	2,323	0.04%
2018/03/22	1	35.75	0	0.00	35.70	1	2,286	0.04%
2018/03/09	1	36.40	0	0.00	36.20	1	2,461	0.04%
2018/03/08	1	36.70	3	36.40	36.40	-2	2,599	-0.08%
2018/02/26	10	37.80	0	0.00	37.70	10	2,747	0.36%
2018/02/01	5	39.29	2	39.60	38.50	3	2,464	0.12%
2018/01/12	0	0.00	1	38.80	38.90	-1	2,387	-0.04%
2018/01/11	0	0.00	1	38.50	39.25	-1	2,347	-0.04%
2018/01/09	0	0.00	2	37.88	38.00	-2	2,120	-0.09%
2018/01/08	2	37.95	0	0.00	37.40	2	2,110	0.09%
2018/01/04	0	0.00	1	37.15	37.15	-1	2,071	-0.05%