裕民 (2606)-元大-豐原券商分點個股進出

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－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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	19	60.02	363	59.75	60.90	-344	12,071	-2.85%	大賣/鉅額交易
2024/05/15	382.1	59.24	15	59.95	58.50	367.1	11,826	3.10%	大買/鉅額交易
2024/05/14	236.2	60.93	91.3	62.30	60.70	144.9	11,626	1.25%	大買/鉅額交易
2024/05/13	133.4	63.09	72.1	62.58	60.20	61.3	11,073	0.55%	大買/
2024/05/10	57	60.09	56.2	61.10	61.30	0.8	9,899	0.01%
2024/05/09	10.2	59.18	15	58.99	59.00	-4.8	8,897	-0.05%
2024/05/08	60.2	58.11	39.1	59.48	57.10	21.2	8,408	0.25%
2024/05/07	3.1	56.97	17	57.37	57.60	-13.9	7,191	-0.19%
2024/05/06	2	55.30	3	55.70	54.80	-1	6,882	-0.01%
2024/05/03	4.1	55.29	5	55.70	54.80	-0.9	6,818	-0.01%
2024/04/30	4	54.48	0	0.00	54.20	4	6,801	0.06%
2024/04/29	12	56.41	1	56.40	55.80	11	6,749	0.16%
2024/04/26	3	54.80	2	55.10	55.50	1	6,702	0.01%
2024/04/25	1	54.10	1	54.00	54.00	0	6,710	0.00%
2024/04/24	6	53.15	1	54.10	54.00	5	6,739	0.07%
2024/04/23	16	54.40	1	54.60	54.60	15	6,706	0.22%
2024/04/22	13	55.60	1	55.60	54.80	12	6,731	0.18%
2024/04/19	13	56.15	18	55.71	55.30	-5	6,561	-0.08%
2024/04/18	2	54.15	0	0.00	53.70	2	6,348	0.03%
2024/04/17	0	0.00	1	54.40	53.70	-1	6,380	-0.02%
2024/04/16	4	54.73	7	54.81	54.60	-3	6,422	-0.05%
2024/04/15	3	56.23	2	56.45	56.40	1	6,546	0.02%
2024/04/12	6	54.80	17.2	55.79	55.90	-11.2	6,550	-0.17%
2024/04/11	1	54.90	1	54.70	54.60	0	6,718	0.00%
2024/04/10	0	0.00	1	54.50	54.20	-1	7,046	-0.01%
2024/04/09	2	54.40	3	54.97	54.40	-1	7,181	-0.01%
2024/04/08	1	52.20	0	0.00	52.70	1	7,259	0.01%
2024/04/02	1	52.90	0	0.00	52.90	1	7,370	0.01%
2024/04/01	0	0.00	1	53.50	53.50	-1	7,526	-0.01%
2024/03/29	1.2	52.62	1	52.70	53.00	0.2	7,746	0.00%
2024/03/28	0.1	53.80	0	0.00	53.80	0.1	8,018	0.00%
2024/03/27	1	52.70	5	52.80	53.90	-4	8,268	-0.05%
2024/03/26	0.2	53.50	0	0.00	53.10	0.2	8,697	0.00%
2024/03/22	1	53.30	0	0.00	54.30	1	9,212	0.01%
2024/03/21	2	54.40	0.1	54.60	54.20	1.9	9,782	0.02%
2024/03/20	5.1	55.02	5	55.30	55.00	0.1	9,962	0.00%
2024/03/19	0.2	55.70	11	56.04	56.00	-10.8	10,054	-0.11%
2024/03/18	1	53.60	1.5	53.33	53.90	-0.5	10,106	0.00%
2024/03/15	0.1	52.40	0	0.00	52.50	0.1	10,195	0.00%
2024/03/14	0.5	54.20	0	0.00	53.80	0.5	10,348	0.00%
2024/03/13	1	54.20	12	54.55	54.20	-11	10,633	-0.10%
2024/03/12	7	55.81	0.1	55.50	55.50	7	10,958	0.06%
2024/03/11	0	0.00	11	56.02	56.40	-11	11,508	-0.10%
2024/03/08	11	54.21	3	54.20	54.30	8	13,559	0.06%
2024/03/07	1.2	53.47	1	53.40	53.40	0.2	14,347	0.00%
2024/03/06	2	54.10	2	54.50	54.40	0	15,023	0.00%
2024/03/05	3	55.73	3	55.03	55.00	0	15,174	0.00%
2024/03/04	2	54.65	3.5	55.24	55.70	-1.5	15,190	-0.01%
2024/03/01	8	54.51	3	54.93	54.60	5	15,774	0.03%
2024/02/29	4.1	54.96	20	55.56	55.60	-16	15,998	-0.10%
2024/02/27	1	54.70	2	53.55	53.60	-1	15,795	-0.01%
2024/02/26	1	54.30	1	54.50	54.80	0	15,766	0.00%
2024/02/23	0.5	53.70	8	53.69	53.60	-7.5	15,632	-0.05%
2024/02/22	7	53.41	7	53.60	52.70	0	15,529	0.00%
2024/02/21	5.5	53.71	1	53.40	53.30	4.5	15,338	0.03%
2024/02/20	1	50.80	7.1	52.93	53.40	-6.1	15,142	-0.04%
2024/02/19	2	49.45	1.3	49.55	50.20	0.7	14,915	0.00%
2024/02/16	5	49.30	6	49.02	49.10	-1	14,891	-0.01%
2024/02/15	1	48.85	2	48.80	49.25	-1	14,956	-0.01%
2024/02/05	0	0.00	4	46.95	47.10	-4	14,909	-0.03%
2024/02/02	0.1	47.90	0	0.00	47.90	0.1	14,928	0.00%
2024/02/01	0	0.00	3	48.55	48.60	-3	14,934	-0.02%
2024/01/31	1.1	47.83	0	0.00	47.80	1.1	14,950	0.01%
2024/01/30	1.1	48.65	0	0.00	48.50	1.1	14,941	0.01%
2024/01/26	0	0.00	10	48.50	48.20	-10	15,072	-0.07%
2024/01/23	4	48.60	0	0.00	48.65	4	15,088	0.03%
2024/01/22	0	0.00	2	48.60	48.40	-2	15,122	-0.01%
2024/01/19	2	48.30	2	48.60	48.30	0	15,095	0.00%
2024/01/18	0	0.00	2	48.00	48.65	-2	15,094	-0.01%
2024/01/17	2.1	47.83	2	47.65	47.80	0.1	15,068	0.00%
2024/01/16	1	48.95	1	49.50	48.45	0	15,033	0.00%
2024/01/12	1	50.60	3	50.23	50.00	-2	15,155	-0.01%
2024/01/11	3	49.97	4	50.01	49.70	-1	15,349	-0.01%
2024/01/10	4.1	50.62	4	50.53	50.30	0.1	15,379	0.00%
2024/01/09	6	51.75	4.4	51.66	51.70	1.6	15,301	0.01%
2024/01/08	6	53.72	4	54.43	53.70	2	15,130	0.01%
2024/01/05	8	54.49	15	54.55	54.90	-7	15,025	-0.05%
2024/01/04	5	54.04	18.1	54.33	54.40	-13.1	14,758	-0.09%
2024/01/03	1	52.60	1.1	53.06	52.80	-0.1	14,465	0.00%
2024/01/02	10	53.21	3	53.00	52.60	7	14,470	0.05%
2023/12/29	0	0.00	6	52.02	52.10	-6	14,338	-0.04%
2023/12/28	1.1	52.45	0	0.00	51.80	1.1	14,388	0.01%
2023/12/27	4	53.28	0	0.00	52.80	4	14,386	0.03%
2023/12/26	2	52.35	7	52.24	52.60	-5	14,313	-0.03%
2023/12/25	20.1	51.24	29	51.02	50.40	-8.9	14,156	-0.06%
2023/12/22	7	54.13	6	54.18	53.70	1	14,014	0.01%
2023/12/21	23.3	53.86	11	52.74	53.60	12.3	13,779	0.09%
2023/12/20	1	52.30	0	0.00	52.10	1	13,365	0.01%
2023/12/19	7	52.60	0	0.00	51.60	7	13,198	0.05%
2023/12/18	54	53.31	45	53.70	53.00	9	13,098	0.07%
2023/12/15	8	51.73	0	0.00	51.60	8	12,775	0.06%
2023/12/14	12.1	52.37	0	0.00	51.70	12.1	12,793	0.09%
2023/12/13	0	0.00	10	52.70	52.70	-10	12,866	-0.08%
2023/12/12	10	52.70	3	52.60	52.60	7	13,404	0.05%
2023/12/11	21	52.20	6	52.40	52.50	15	13,526	0.11%
2023/12/08	5.1	53.30	0	0.00	53.20	5.1	13,354	0.04%
2023/12/07	2	53.25	52	53.51	53.10	-50	13,060	-0.38%
2023/12/06	5.4	55.01	12	54.58	54.70	-6.6	12,717	-0.05%
2023/12/05	158.2	58.28	152	58.05	57.00	6.2	12,129	0.05%	大買/大賣/
2023/12/04	19.5	54.28	22.1	55.37	56.90	-2.6	9,925	-0.03%
2023/12/01	3.2	51.10	31	50.64	51.80	-27.8	9,065	-0.31%
2023/11/30	22.1	49.14	11	48.76	48.35	11.1	8,376	0.13%
2023/11/29	4.6	48.17	3	48.02	47.90	1.6	8,206	0.02%
2023/11/28	80.3	50.08	65.1	48.88	48.55	15.2	8,083	0.19%
2023/11/27	6.2	47.85	4	47.99	47.80	2.2	7,400	0.03%
2023/11/24	0	46.00	7	45.76	45.90	-7	7,117	-0.10%
2023/11/23	1	44.85	0	0.00	44.85	1	7,084	0.01%
2023/11/22	1	44.65	7	44.96	45.20	-6	7,048	-0.09%
2023/11/20	0	0.00	14	45.00	45.00	-14	7,150	-0.20%
2023/11/17	5	45.93	0	0.00	45.70	5	7,258	0.07%
2023/11/15	0	0.00	3	44.63	44.70	-3	7,968	-0.04%
2023/11/14	62	44.85	64	44.39	44.30	-2	8,634	-0.02%
2023/11/13	1	44.75	0	0.00	44.85	1	8,659	0.01%
2023/11/10	1	46.80	1	45.05	45.00	0	8,629	0.00%
2023/11/07	2	47.70	2	47.15	47.20	0	8,679	0.00%
2023/11/06	2	47.35	2	47.55	47.50	0	8,756	0.00%
2023/11/03	0	0.00	5	47.13	47.20	-5	8,722	-0.06%
2023/11/02	0	0.00	2	45.05	45.95	-2	8,607	-0.02%
2023/11/01	0	0.00	0.6	44.07	44.05	-0.6	8,576	-0.01%
2023/10/31	1	44.35	0	0.00	44.30	1	8,586	0.01%
2023/10/27	1	43.30	1	43.55	44.15	0	8,584	0.00%
2023/10/26	1	43.60	0	0.00	43.60	1	8,624	0.01%
2023/10/24	3	44.75	3	44.75	45.10	0	8,780	0.00%
2023/10/23	4	45.28	34	45.48	45.20	-30	8,736	-0.34%
2023/10/20	16	47.17	10	47.39	46.90	6	8,654	0.07%
2023/10/19	18.5	48.23	15	48.26	48.70	3.5	8,620	0.04%
2023/10/18	3	46.92	6	46.58	46.20	-3	8,414	-0.04%
2023/10/13	2	46.25	0	0.00	46.15	2	8,373	0.02%
2023/10/12	1	46.80	0	0.00	46.75	1	8,350	0.01%
2023/10/11	11	46.77	14	47.03	46.35	-3	8,339	-0.04%
2023/10/06	34	46.60	3	47.18	47.35	31	8,251	0.38%
2023/10/05	2	45.50	0	0.00	45.45	2	8,169	0.02%
2023/10/04	0	0.00	2	45.80	45.40	-2	8,133	-0.02%
2023/10/02	3	46.95	10	46.85	46.80	-7	8,043	-0.09%
2023/09/28	15	48.45	0	0.00	47.85	15	8,094	0.19%
2023/09/27	5.1	48.66	5	48.35	48.30	0.1	8,137	0.00%
2023/09/26	0	0.00	2	48.08	47.80	-2	8,036	-0.02%
2023/09/25	1	48.25	1	48.35	48.40	0	8,079	0.00%
2023/09/22	0.1	48.80	17	48.47	48.30	-16.9	8,089	-0.21%
2023/09/21	17	50.39	8	50.09	49.45	9	8,031	0.11%
2023/09/20	40	49.92	8	50.50	49.75	32	7,883	0.41%
2023/09/19	15	50.91	11.2	50.40	50.20	3.8	7,605	0.05%
2023/09/18	6.2	50.16	10	50.39	50.70	-3.8	7,397	-0.05%
2023/09/15	10	50.06	36	50.26	50.00	-26	7,169	-0.36%
2023/09/14	7	46.58	6.1	46.88	46.90	0.9	6,451	0.01%
2023/09/13	0.1	44.10	0	0.00	44.65	0.1	6,258	0.00%
2023/09/12	0.1	44.75	0	0.00	44.65	0.1	6,246	0.00%
2023/09/11	2	44.70	2	44.75	44.70	0	6,246	0.00%
2023/09/08	1	46.55	1.1	46.39	45.75	-0.1	6,222	0.00%
2023/09/07	0.1	45.20	0	0.00	45.05	0.1	6,162	0.00%
2023/09/06	1	46.00	0	0.00	45.65	1	6,172	0.02%
2023/09/05	8	47.12	8	46.50	46.45	0	6,160	0.00%
2023/09/04	0	0.00	0.1	46.50	46.65	-0.1	6,133	0.00%
2023/09/01	3	44.80	3	45.00	44.90	0	6,076	0.00%
2023/08/31	0.1	45.60	0	45.60	45.45	0	6,100	0.00%
2023/08/30	0	0.00	4	45.78	46.00	-4	6,102	-0.07%
2023/08/29	10	45.48	14	45.61	45.50	-4	6,101	-0.07%
2023/08/25	1	45.20	1	45.30	45.10	0	6,142	0.00%
2023/08/24	13	45.87	4	45.86	45.75	9	6,107	0.15%
2023/08/23	4	46.90	1	46.85	46.65	3	6,043	0.05%
2023/08/22	6	45.58	7	47.00	47.40	-1	6,039	-0.02%
2023/08/21	53	46.57	38	46.34	46.30	15	5,782	0.26%
2023/08/18	53.3	46.51	56	47.20	49.05	-2.7	5,297	-0.05%
2023/08/17	12	42.66	13	43.90	44.60	-1	4,597	-0.02%
2023/08/15	6	42.50	2	42.55	42.60	4	4,471	0.09%
2023/08/14	6	41.96	0	0.00	42.00	6	4,461	0.13%
2023/08/11	1	44.10	0	0.00	44.30	1	4,362	0.02%
2023/08/10	18	43.80	3	43.87	43.75	15	4,310	0.35%
2023/08/09	5	42.78	0	0.00	42.80	5	4,249	0.12%
2023/08/08	6	43.50	3	43.55	43.55	3	4,268	0.07%
2023/08/07	3	43.07	2	43.05	43.15	1	4,308	0.02%
2023/08/04	3	43.77	2	43.70	43.90	1	4,372	0.02%
2023/08/02	2	43.45	3	44.00	43.50	-1	4,360	-0.02%
2023/08/01	0.1	43.20	10	43.40	43.45	-10	4,340	-0.23%
2023/07/31	5.1	42.98	0	0.00	42.50	5.1	4,403	0.12%
2023/07/28	9.2	44.56	8	44.56	44.05	1.2	4,374	0.03%
2023/07/27	0	0.00	30	43.12	43.20	-30	4,271	-0.70%
2023/07/25	2	41.10	0	0.00	41.25	2	4,314	0.05%
2023/07/24	1	40.85	0	0.00	40.85	1	4,345	0.02%
2023/07/21	1	43.25	1	43.15	42.80	0	4,336	0.00%
2023/07/20	0	0.00	10	43.40	43.50	-10	4,351	-0.23%
2023/07/19	10	42.90	23	43.58	42.80	-13	4,354	-0.30%
2023/07/17	18	43.09	0	0.00	43.40	18	4,338	0.41%
2023/07/14	1	43.80	10	43.75	43.80	-9	4,340	-0.21%
2023/07/13	1	43.30	0	0.00	42.70	1	4,333	0.02%
2023/07/12	4	42.44	0	0.00	42.95	4	4,357	0.09%
2023/07/11	3	43.72	0	0.00	43.45	3	4,331	0.07%
2023/07/10	0.1	43.80	0	0.00	43.50	0.1	4,397	0.00%
2023/07/07	0	0.00	1	45.40	45.00	-1	4,376	-0.02%
2023/07/06	15.1	45.73	22	46.34	45.30	-6.9	4,363	-0.16%
2023/07/05	3	49.62	12	49.62	49.75	-9	4,279	-0.21%
2023/07/04	3.1	49.10	6	49.34	49.30	-2.9	4,326	-0.07%
2023/07/03	2	49.05	7	48.33	48.50	-5	4,524	-0.11%
2023/06/30	7.2	47.43	6	48.10	47.30	1.2	4,536	0.03%
2023/06/28	22.1	47.44	0	0.00	47.35	22.1	4,520	0.49%
2023/06/27	0.3	48.58	0	0.00	48.20	0.3	4,492	0.01%
2023/06/26	2	48.30	0	0.00	48.45	2	4,580	0.04%
2023/06/20	0.1	48.85	0	0.00	48.50	0.1	4,683	0.00%
2023/06/19	19	48.79	0	0.00	48.60	19	4,688	0.41%
2023/06/16	4	49.70	0	0.00	49.45	4	4,670	0.09%
2023/06/15	10.1	49.50	3	50.07	49.45	7.1	4,672	0.15%
2023/06/14	21	49.81	0	0.00	49.70	21	4,760	0.44%
2023/06/13	1.1	48.91	2	48.85	48.85	-0.9	4,833	-0.02%
2023/06/12	0	0.00	1	49.05	49.05	-1	5,046	-0.02%
2023/06/08	1.5	49.86	0.1	50.30	49.60	1.5	5,238	0.03%
2023/06/07	2.1	49.60	2	49.95	49.30	0.1	5,326	0.00%
2023/06/06	1.1	49.60	7	49.36	49.45	-5.9	5,344	-0.11%
2023/06/05	0.2	49.04	1	48.75	48.70	-0.8	5,525	-0.01%
2023/06/02	1.2	48.09	0	0.00	48.20	1.2	5,679	0.02%
2023/06/01	3	47.84	0	0.00	47.95	3	5,797	0.05%
2023/05/31	10	48.58	0	0.00	48.40	10	5,966	0.17%
2023/05/30	3.5	49.20	0	0.00	49.05	3.5	6,381	0.05%
2023/05/29	3.2	49.86	0	0.00	49.75	3.2	6,771	0.05%
2023/05/26	12	49.60	0	0.00	49.05	12	7,480	0.16%
2023/05/25	3	51.20	0	0.00	50.80	3	7,598	0.04%
2023/05/23	0	0.00	2	53.30	53.00	-2	7,571	-0.03%
2023/05/17	10	53.60	11	53.33	53.60	-1	7,642	-0.01%
2023/05/16	10	53.40	10	53.20	53.40	0	7,641	0.00%
2023/05/15	1	52.90	2	53.25	53.00	-1	7,677	-0.01%
2023/05/12	5.1	54.30	4	54.20	54.30	1.1	7,672	0.01%
2023/05/11	2	55.15	4	55.08	55.10	-2	7,674	-0.03%
2023/05/10	2	54.50	4	54.83	55.10	-2	7,665	-0.03%
2023/05/08	0	0.00	2	52.40	52.60	-2	7,622	-0.03%
2023/05/05	1	52.90	2	53.00	51.90	-1	7,623	-0.01%
2023/05/02	5	54.00	12	53.95	54.00	-7	7,645	-0.09%
2023/04/28	5	53.60	0	0.00	54.40	5	7,622	0.07%
2023/04/27	5	52.00	0	0.00	51.90	5	7,602	0.07%
2023/04/25	0	0.00	1.1	54.01	53.70	-1.1	7,582	-0.01%
2023/04/19	0	0.00	1	56.10	56.10	-1	7,634	-0.01%
2023/04/18	1.1	57.20	3	56.80	56.70	-2	7,626	-0.03%
2023/04/17	1	58.30	1	58.20	58.50	0	7,628	0.00%
2023/04/14	0	0.00	6	57.80	57.70	-6	7,704	-0.08%
2023/04/13	8	57.10	0	0.00	57.10	8	7,729	0.10%
2023/04/10	3	57.20	0	0.00	57.00	3	7,711	0.04%
2023/04/07	0.1	57.60	2	57.80	57.60	-1.9	7,673	-0.02%
2023/04/06	15.1	57.00	7.1	57.44	55.80	8	7,597	0.11%
2023/03/31	1.1	55.98	0	0.00	55.80	1.1	7,472	0.01%
2023/03/30	0	0.00	4.4	54.49	54.50	-4.4	7,899	-0.06%
2023/03/29	3	53.60	0	0.00	53.80	3	8,193	0.04%
2023/03/27	0.4	55.10	0.5	54.70	54.60	-0.1	8,860	0.00%
2023/03/24	2.5	54.14	0.2	54.53	54.10	2.4	9,209	0.03%
2023/03/23	16.2	53.88	13	53.78	53.80	3.2	9,429	0.03%
2023/03/20	5	55.80	5.3	55.81	55.80	-0.3	9,645	0.00%
2023/03/17	8	56.24	6	56.18	56.20	2	9,697	0.02%
2023/03/16	16	58.20	10	57.80	57.10	6	9,642	0.06%
2023/03/15	5	57.30	8	58.36	58.00	-3	9,624	-0.03%
2023/03/14	2.3	56.53	0	0.00	57.10	2.3	9,519	0.02%
2023/03/13	3	56.77	15.2	56.84	57.30	-12.2	9,596	-0.13%
2023/03/10	10.2	59.04	10	59.09	58.40	0.2	9,541	0.00%
2023/03/09	3.4	59.72	7.5	59.92	59.60	-4.1	9,609	-0.04%
2023/03/08	21	60.01	11	60.01	59.50	10	9,632	0.10%
2023/03/07	2	60.80	0.1	61.00	61.60	1.9	9,517	0.02%
2023/03/06	14.1	60.59	14	60.17	60.90	0.1	9,491	0.00%
2023/03/03	35	60.40	21	60.42	60.40	14	9,645	0.15%
2023/03/02	45	60.35	44	60.21	60.30	1	9,587	0.01%
2023/03/01	60	58.35	60	59.03	57.40	0	9,184	0.00%
2023/02/24	10	60.83	35.2	60.79	61.00	-25.2	8,786	-0.29%
2023/02/23	6.2	55.17	0.1	56.60	56.60	6	8,081	0.07%
2023/02/22	23	51.68	6	51.63	51.50	17	7,877	0.22%
2023/02/21	7	50.03	0	0.00	50.90	7	7,899	0.09%
2023/02/20	2	49.63	1	49.75	49.75	1	8,173	0.01%
2023/02/17	0	0.00	1	51.20	49.80	-1	8,339	-0.01%
2023/02/16	1	51.80	0	0.00	51.40	1	8,437	0.01%
2023/02/15	1	51.60	0	0.00	51.90	1	8,556	0.01%
2023/02/09	0	0.00	5	51.70	51.70	-5	8,711	-0.06%
2023/02/07	0.1	50.50	1	51.00	51.20	-0.9	8,809	-0.01%
2023/02/06	0	0.00	1	50.30	50.40	-1	8,846	-0.01%
2023/01/31	1	50.00	9	50.80	50.50	-8	8,733	-0.09%
2023/01/30	0	0.00	1	49.95	50.80	-1	8,702	-0.01%
2023/01/17	0	0.00	2	49.80	49.80	-2	8,684	-0.02%
2023/01/16	0	0.00	2	48.98	49.00	-2	8,737	-0.02%
2023/01/13	1	49.50	0	0.00	49.80	1	8,691	0.01%
2023/01/12	40	49.05	42.1	48.29	49.05	-2.1	8,699	-0.02%
2023/01/11	10	47.70	10	48.00	47.75	0	8,642	0.00%
2023/01/10	11.1	47.27	11	48.04	47.20	0.1	8,655	0.00%
2023/01/04	2	46.20	3	46.20	46.30	-1	8,838	-0.01%
2023/01/03	2	47.43	1	47.30	47.50	1	8,787	0.01%
2022/12/30	2	48.83	1	48.70	48.60	1	8,789	0.01%
2022/12/29	2	48.50	2	48.65	48.70	0	8,907	0.00%
2022/12/28	1	48.75	2	48.60	48.80	-1	8,912	-0.01%
2022/12/27	6	49.13	5	49.00	48.95	1	8,924	0.01%
2022/12/26	1	48.50	10	48.95	49.00	-9	8,949	-0.10%
2022/12/23	20	50.75	11	50.38	50.10	9	8,926	0.10%
2022/12/22	8	50.21	15	50.56	51.90	-7	8,837	-0.08%
2022/12/21	1	49.10	1	49.45	49.45	0	8,400	0.00%
2022/12/20	3	48.08	4	48.69	48.20	-1	8,143	-0.01%
2022/12/19	1	47.40	15	48.26	47.60	-14	7,937	-0.18%
2022/12/16	0	0.00	5	50.90	49.85	-5	7,667	-0.07%
2022/12/15	6	49.74	6.3	50.07	50.50	-0.3	7,438	0.00%
2022/12/14	0	0.00	1	47.95	48.20	-1	7,511	-0.01%
2022/12/13	0	0.00	1.2	48.11	47.95	-1.2	7,307	-0.02%
2022/12/12	6.1	47.15	0	0.00	47.35	6.1	7,263	0.08%
2022/12/09	2	47.30	3	47.27	47.25	-1	7,285	-0.01%
2022/12/08	0	0.00	1	44.80	45.85	-1	7,536	-0.01%
2022/12/07	3	45.57	1	45.20	45.30	2	7,742	0.03%
2022/12/06	3.2	45.81	3	45.45	45.00	0.2	7,662	0.00%
2022/12/05	3.2	46.42	0	0.00	46.25	3.2	7,609	0.04%
2022/12/02	4	47.28	1	47.75	46.75	3	7,478	0.04%
2022/12/01	6	48.27	5.2	48.15	48.05	0.8	7,426	0.01%
2022/11/30	1	46.60	0	0.00	46.50	1	7,236	0.01%
2022/11/29	4	45.14	8	46.08	46.55	-4	7,190	-0.06%
2022/11/28	4	45.09	6	45.48	45.35	-2	7,152	-0.03%
2022/11/25	5	45.91	7.5	46.21	46.50	-2.5	7,025	-0.04%
2022/11/24	7	44.46	4.7	44.62	44.50	2.3	6,835	0.03%
2022/11/23	3	43.15	6.4	43.46	43.30	-3.4	6,689	-0.05%
2022/11/22	1	42.50	1.6	41.90	42.35	-0.6	6,665	-0.01%
2022/11/21	3	41.95	2	42.30	41.70	1	6,653	0.02%
2022/11/18	0	0.00	4	42.91	42.85	-4	6,686	-0.06%
2022/11/17	1	43.30	3	43.43	43.45	-2	6,635	-0.03%
2022/11/16	1.6	43.12	9.1	43.45	43.15	-7.5	6,589	-0.11%
2022/11/15	1	42.25	4.2	42.29	42.30	-3.2	6,364	-0.05%
2022/11/14	0	0.00	3	40.63	41.20	-3	6,236	-0.05%
2022/11/11	4	40.10	21.6	39.30	39.60	-17.6	6,182	-0.29%
2022/11/10	4	38.68	2	38.20	38.50	2	6,125	0.03%
2022/11/09	1	38.25	0.3	38.65	38.25	0.7	6,142	0.01%
2022/11/08	4	38.55	5.5	38.30	38.20	-1.5	6,163	-0.02%
2022/11/07	26	37.69	6	37.68	37.80	20	6,117	0.33%
2022/11/04	5	36.85	6	36.63	36.65	-1	6,074	-0.02%
2022/11/02	0	0.00	8	35.88	35.25	-8	5,945	-0.13%
2022/10/31	1	35.20	1	35.35	35.20	0	5,903	0.00%
2022/10/28	0	0.00	6	35.90	35.70	-6	5,926	-0.10%
2022/10/24	0	0.00	1	36.70	36.50	-1	6,043	-0.02%
2022/10/21	0	0.00	0.1	35.20	34.75	-0.1	5,970	0.00%
2022/10/20	1	34.20	0	0.00	35.40	1	6,018	0.02%
2022/10/18	2	35.53	1	35.50	35.40	1	6,013	0.02%
2022/10/13	0	35.00	0	0.00	35.45	0	6,761	0.00%
2022/10/12	0	36.40	0	0.00	36.90	0	6,911	0.00%
2022/10/11	0	38.00	0.1	37.80	37.75	-0.1	6,919	0.00%
2022/10/07	0.1	39.90	2	40.00	39.65	-1.9	6,896	-0.03%
2022/10/06	10	40.05	10	40.10	40.10	0	6,862	0.00%
2022/10/05	0	0.00	1	39.25	39.10	-1	6,785	-0.01%
2022/10/04	0	0.00	1.1	38.83	38.75	-1.1	6,795	-0.02%
2022/10/03	1	37.25	0.6	37.32	37.35	0.4	6,742	0.01%
2022/09/30	0	0.00	0.5	36.20	36.50	-0.5	6,774	-0.01%
2022/09/29	2	37.10	0.4	36.86	36.80	1.6	6,750	0.02%
2022/09/28	1	37.60	1	37.20	36.65	0	6,741	0.00%
2022/09/27	0	0.00	2	38.65	39.10	-2	6,714	-0.03%
2022/09/26	0	0.00	1	39.90	38.45	-1	6,742	-0.01%
2022/09/23	3	41.20	15	41.25	41.10	-12	6,693	-0.18%
2022/09/22	8	41.01	8	41.31	40.45	0	6,612	0.00%
2022/09/21	6	41.06	18	41.16	41.10	-12	6,460	-0.19%
2022/09/20	0	0.00	1	39.30	39.25	-1	6,180	-0.02%
2022/09/19	2.2	38.82	0	0.00	39.00	2.2	6,355	0.03%
2022/09/16	2	40.85	6	40.84	41.05	-4	6,414	-0.06%
2022/09/15	67	41.02	52	40.71	40.55	15	6,587	0.23%
2022/09/14	6	39.47	8	39.82	39.85	-2	6,586	-0.03%
2022/09/12	2	38.18	0	0.00	37.90	2	6,890	0.03%
2022/09/06	1	36.70	0	0.00	36.85	1	7,214	0.01%
2022/09/05	0	0.00	2	36.75	36.70	-2	7,274	-0.03%
2022/09/02	1	37.10	0	0.00	37.00	1	7,312	0.01%
2022/09/01	1	37.65	0	0.00	37.55	1	7,339	0.01%
2022/08/31	8	37.64	5	37.78	38.15	3	7,394	0.04%
2022/08/30	3	38.43	0	0.00	38.50	3	7,327	0.04%
2022/08/29	5.8	38.30	0	0.00	38.40	5.8	7,400	0.08%
2022/08/24	0	0.00	0.3	40.35	40.25	-0.3	7,609	0.00%
2022/08/23	2	40.05	0	0.00	40.10	2	7,950	0.03%
2022/08/22	1	40.20	0	0.00	40.55	1	8,132	0.01%
2022/08/19	1	41.95	0	0.00	41.95	1	8,296	0.01%
2022/08/18	0	0.00	25	43.35	42.85	-25	8,556	-0.29%
2022/08/17	1	42.35	0	0.00	42.40	1	8,576	0.01%
2022/08/16	1.1	41.51	0	0.00	41.50	1.1	8,654	0.01%
2022/08/15	0.3	41.50	0	0.00	42.30	0.3	8,896	0.00%
2022/08/12	1	41.95	0	0.00	42.35	1	9,009	0.01%
2022/08/10	1	41.50	1	41.50	41.50	0	9,250	0.00%
2022/08/05	0	0.00	1	41.15	41.10	-1	9,791	-0.01%
2022/08/04	1.5	40.38	1	40.20	40.45	0.5	10,049	0.00%
2022/08/03	0.1	40.90	1	40.90	40.85	-1	10,233	-0.01%
2022/08/02	6	41.28	1	41.15	41.30	5	10,482	0.05%
2022/07/29	4.1	42.42	0	0.00	41.90	4.1	11,141	0.04%
2022/07/28	2	42.45	0	0.00	42.45	2	11,248	0.02%
2022/07/27	3	41.95	4	42.55	42.70	-1	11,486	-0.01%
2022/07/26	2	41.70	0	0.00	42.15	2	11,592	0.02%
2022/07/25	2	41.90	0	0.00	42.10	2	11,855	0.02%
2022/07/21	29	43.01	7	43.14	43.30	22	12,295	0.18%
2022/07/20	0	0.00	1	42.20	41.45	-1	12,072	-0.01%
2022/07/19	1	40.85	1	41.45	41.50	0	12,205	0.00%
2022/07/18	0	0.00	1	40.20	40.15	-1	12,501	-0.01%
2022/07/15	1	38.75	0	0.00	38.75	1	13,161	0.01%
2022/07/12	1	38.20	2	38.35	38.15	-1	14,888	-0.01%
2022/07/11	3	40.52	0	0.00	40.40	3	15,204	0.02%
2022/07/08	0	0.00	5	40.20	40.60	-5	15,246	-0.03%
2022/07/06	1	39.60	6	39.48	39.05	-5	15,215	-0.03%
2022/07/05	8	40.24	7	39.35	40.35	1	15,211	0.01%
2022/07/01	3	41.55	5	40.26	38.90	-2	15,157	-0.01%
2022/06/30	1	41.15	3	41.19	41.05	-2	15,084	-0.01%
2022/06/29	5.1	42.13	1	42.00	42.30	4.1	15,036	0.03%
2022/06/27	3	43.80	0	0.00	43.65	3	14,966	0.02%
2022/06/24	1.1	44.68	0.2	45.50	44.45	0.9	14,805	0.01%
2022/06/22	5.1	45.58	3	45.72	45.50	2.1	14,558	0.01%
2022/06/21	2	48.70	0	0.00	47.95	2	14,233	0.01%
2022/06/20	4.2	49.47	6	49.30	48.00	-1.8	13,989	-0.01%
2022/06/17	5.1	52.25	2	52.35	51.80	3.1	13,700	0.02%
2022/06/16	1	53.58	0	0.00	52.40	1	13,487	0.01%
2022/06/15	2.1	54.80	0	0.00	54.60	2.1	13,433	0.02%
2022/06/14	0.2	55.65	0	0.00	55.60	0.2	13,477	0.00%
2022/06/13	9.1	56.54	0	0.00	56.50	9.1	13,726	0.07%
2022/06/10	1	57.40	0	0.00	57.20	1	14,145	0.01%
2022/06/09	4	57.58	3	57.77	58.20	1	14,520	0.01%
2022/06/08	5	58.14	0	0.00	58.30	5	14,847	0.03%
2022/06/07	2	58.10	0	0.00	57.80	2	15,624	0.01%
2022/06/06	3.1	58.80	0	0.00	58.50	3.1	15,684	0.02%
2022/06/01	7	59.27	2	59.15	59.50	5	15,733	0.03%
2022/05/31	8	60.10	1	59.40	59.00	7	15,703	0.04%
2022/05/30	14	61.50	2	62.50	61.50	12	15,495	0.08%
2022/05/27	2	62.30	14	62.27	62.80	-12	15,313	-0.08%
2022/05/26	17	62.76	1	61.90	61.20	16	15,150	0.11%
2022/05/24	5	61.92	10	61.37	61.10	-5	15,143	-0.03%
2022/05/23	16	62.30	18	61.84	61.30	-2	15,342	-0.01%
2022/05/20	3	59.40	10.2	59.03	59.00	-7.2	15,223	-0.05%
2022/05/19	6.2	57.75	4.2	57.61	57.50	2	15,237	0.01%
2022/05/18	4	59.43	1	59.40	59.20	3	15,152	0.02%
2022/05/17	5	59.64	1	61.20	59.40	4	15,086	0.03%
2022/05/16	5	58.94	4	60.28	61.40	1	14,984	0.01%
2022/05/13	5	60.48	5	60.68	60.50	0	14,742	0.00%
2022/05/12	6	61.67	2	61.30	60.00	4	14,645	0.03%
2022/05/11	4	62.45	5	62.50	62.70	-1	14,408	-0.01%
2022/05/10	14	64.69	13	64.62	64.70	1	14,364	0.01%
2022/05/09	7	65.63	0.1	64.50	63.10	6.9	14,165	0.05%
2022/05/06	0	0.00	4	65.50	66.00	-4	13,914	-0.03%
2022/05/05	2.2	65.44	1	64.60	65.30	1.2	13,608	0.01%
2022/05/04	3	65.43	1	64.80	64.20	2	13,444	0.01%
2022/05/03	1.2	62.98	0	0.00	63.40	1.2	13,257	0.01%
2022/04/29	1	63.50	6	64.52	64.20	-5	13,166	-0.04%
2022/04/28	48.2	63.52	47	62.84	62.00	1.2	12,901	0.01%
2022/04/27	4	63.78	10	64.36	64.50	-6	12,636	-0.05%
2022/04/26	8.1	64.98	0	0.00	62.80	8.1	12,335	0.07%
2022/04/25	4.4	64.93	2	66.00	66.30	2.4	12,021	0.02%
2022/04/22	37	69.29	39.5	68.67	69.10	-2.5	11,733	-0.02%
2022/04/21	25	68.68	38.4	68.97	69.50	-13.4	11,261	-0.12%
2022/04/20	99	68.29	109	67.15	65.90	-10	10,553	-0.09%	大賣/
2022/04/19	1	63.90	10.3	64.24	64.80	-9.3	9,265	-0.10%
2022/04/18	8	62.70	6	62.30	62.10	2	8,963	0.02%
2022/04/15	2	62.65	5.5	61.09	62.30	-3.5	8,829	-0.04%
2022/04/14	0	0.00	4	59.00	59.80	-4	8,508	-0.05%
2022/04/13	2.1	57.67	5	57.86	58.10	-2.9	8,484	-0.03%
2022/04/11	1	58.00	0.5	56.80	56.90	0.5	8,469	0.01%
2022/04/08	4	57.63	0	0.00	57.30	4	8,519	0.05%
2022/04/07	3	56.30	0	0.00	56.10	3	8,560	0.04%
2022/04/06	8	58.08	0	0.00	58.00	8	8,554	0.09%
2022/04/01	0	0.00	2	59.80	59.90	-2	8,629	-0.02%
2022/03/30	0.1	59.00	0	0.00	59.80	0.1	8,858	0.00%
2022/03/28	1.2	58.93	0	0.00	59.00	1.2	9,565	0.01%
2022/03/25	16.2	59.44	0	0.00	59.20	16.2	10,155	0.16%
2022/03/24	0	0.00	1	61.30	62.00	-1	10,372	-0.01%
2022/03/23	1.3	61.91	0	0.00	61.80	1.3	10,790	0.01%
2022/03/22	2	61.95	1	61.60	61.60	1	10,930	0.01%
2022/03/21	0.3	61.70	2	62.00	62.40	-1.7	11,120	-0.02%
2022/03/18	0	0.00	1	61.60	61.70	-1	11,220	-0.01%
2022/03/17	1	63.80	1	63.00	63.40	0	11,268	0.00%
2022/03/16	3.2	64.28	5	63.76	61.60	-1.8	11,267	-0.02%
2022/03/15	10	65.03	5	64.42	62.50	5	11,099	0.05%
2022/03/14	5	66.52	5	66.64	67.20	0	11,077	0.00%
2022/03/11	2.2	64.77	2	64.80	65.10	0.2	10,840	0.00%
2022/03/10	3.5	64.91	6	64.65	65.60	-2.5	10,814	-0.02%
2022/03/08	1	59.70	1	60.60	59.10	0	10,330	0.00%
2022/03/03	0	0.00	0.5	61.20	61.80	-0.5	10,289	0.00%
2022/03/02	4	61.30	1	60.30	60.30	3	10,282	0.03%
2022/02/25	0	0.00	3	61.60	60.50	-3	10,445	-0.03%
2022/02/24	2	61.05	4	61.20	59.90	-2	10,301	-0.02%
2022/02/23	0	0.00	2	62.60	61.50	-2	10,203	-0.02%
2022/02/22	1.5	60.80	2	61.90	60.30	-0.5	9,947	-0.01%
2022/02/21	0	0.00	8	61.71	61.10	-8	9,883	-0.08%
2022/02/18	0	0.00	3	61.03	60.90	-3	9,838	-0.03%
2022/02/17	0	0.00	1.6	59.81	59.70	-1.6	9,848	-0.02%
2022/02/16	0.1	60.40	2	60.60	60.50	-1.9	9,907	-0.02%
2022/02/15	1	59.40	1	59.50	59.40	0	9,999	0.00%
2022/02/14	0	0.00	1	59.10	58.60	-1	10,179	-0.01%
2022/02/11	0	0.00	1	59.90	59.90	-1	10,341	-0.01%
2022/02/10	1	59.40	0	0.00	59.70	1	10,690	0.01%
2022/02/08	1	57.90	1	57.20	57.90	0	10,744	0.00%
2022/02/07	0	0.00	2	56.00	56.80	-2	10,889	-0.02%
2022/01/26	0	0.00	6	53.15	53.10	-6	11,253	-0.05%
2022/01/25	6	52.88	25	52.50	52.10	-19	11,378	-0.17%
2022/01/21	0	0.00	0.3	55.40	54.80	-0.3	11,632	0.00%
2022/01/20	0	0.00	1	55.80	56.00	-1	11,782	-0.01%
2022/01/19	1.2	56.40	0	0.00	55.20	1.2	11,905	0.01%
2022/01/17	1	57.70	0	0.00	57.40	1	12,348	0.01%
2022/01/14	0	0.00	1	57.10	58.20	-1	12,809	-0.01%
2022/01/13	4	57.40	4	57.50	57.90	0	12,982	0.00%
2022/01/12	2.5	57.52	1	58.20	57.00	1.5	13,150	0.01%
2022/01/10	0.1	58.30	3	58.40	58.10	-2.9	13,970	-0.02%
2022/01/07	1	60.00	1	58.70	58.80	0	14,396	0.00%
2022/01/05	0	0.00	1	61.30	60.40	-1	16,468	-0.01%
2022/01/04	4	60.60	0	0.00	60.60	4	17,433	0.02%
2022/01/03	1.5	59.80	5	59.32	60.00	-3.5	19,950	-0.02%
2021/12/29	2	61.15	8	61.19	61.10	-6	21,392	-0.03%
2021/12/28	14	61.86	4	61.55	61.00	10	22,378	0.04%
2021/12/27	2	61.50	10	61.50	61.20	-8	23,881	-0.03%
2021/12/24	0	0.00	5	63.46	62.00	-5	25,225	-0.02%
2021/12/23	11	64.20	11	64.62	63.00	0	25,739	0.00%
2021/12/22	28	63.25	29	64.17	64.30	-1	25,689	0.00%
2021/12/21	12.3	63.57	10.1	63.17	63.70	2.2	25,369	0.01%
2021/12/20	16	61.03	5	61.02	60.40	11	24,862	0.04%
2021/12/17	5	60.80	10	61.41	60.80	-5	24,709	-0.02%
2021/12/16	12	59.63	15	59.93	59.70	-3	24,393	-0.01%
2021/12/15	5	59.96	13	60.36	60.00	-8	24,326	-0.03%
2021/12/14	14	59.46	6	59.42	58.30	8	24,183	0.03%
2021/12/13	2	60.15	14	59.84	60.30	-12	24,095	-0.05%
2021/12/10	4	60.15	11	60.06	60.10	-7	24,122	-0.03%
2021/12/09	7	60.53	3.4	59.94	60.40	3.6	24,195	0.01%
2021/12/08	23	61.25	12.1	60.84	60.60	10.9	24,358	0.04%
2021/12/07	5.2	57.96	15	59.01	59.30	-9.8	24,014	-0.04%
2021/12/06	15	58.69	11	58.62	57.50	4	23,920	0.02%
2021/12/03	8.2	55.98	4	55.90	56.20	4.2	23,755	0.02%
2021/12/02	10	56.43	40.2	56.71	56.40	-30.2	23,998	-0.13%
2021/12/01	2	54.50	5	54.42	55.00	-3	23,914	-0.01%
2021/11/30	0.2	54.00	11.4	53.75	53.90	-11.2	24,170	-0.05%
2021/11/29	3	52.57	0	0.00	52.50	3	24,393	0.01%
2021/11/26	21.1	52.30	5	52.44	52.00	16.1	24,668	0.07%
2021/11/25	3.3	54.53	0	0.00	54.20	3.3	24,831	0.01%
2021/11/24	0.1	54.19	9.3	54.57	55.00	-9.2	25,196	-0.04%
2021/11/23	1	53.10	1	53.50	52.90	0	25,350	0.00%
2021/11/22	0	0.00	4	53.93	53.30	-4	25,787	-0.02%
2021/11/19	5	52.66	5.3	52.95	52.30	-0.3	26,379	0.00%
2021/11/18	1	52.80	1	53.80	53.50	0	27,876	0.00%
2021/11/17	8	53.16	3	53.33	53.10	5	27,980	0.02%
2021/11/16	3	54.87	4	55.23	54.80	-1	28,225	0.00%
2021/11/15	0	0.00	0.3	54.20	54.20	-0.3	28,822	0.00%
2021/11/12	5	54.94	4	55.28	54.70	1	29,155	0.00%
2021/11/11	32.6	55.87	16	55.89	54.60	16.6	29,109	0.06%
2021/11/10	13.1	56.77	14.5	56.97	56.80	-1.4	29,053	0.00%
2021/11/09	9.1	55.95	14.4	56.41	56.50	-5.3	29,003	-0.02%
2021/11/08	7	54.50	14.5	54.75	55.20	-7.5	28,746	-0.03%
2021/11/05	45	53.29	43	53.51	53.60	2	28,800	0.01%
2021/11/04	31.1	54.34	34	53.91	53.10	-3	28,843	-0.01%
2021/11/03	67	54.09	54	54.80	53.90	13	28,869	0.05%
2021/11/02	38	52.42	32	52.80	52.70	6	28,987	0.02%
2021/11/01	2	52.50	0	0.00	52.10	2	28,983	0.01%
2021/10/29	2.1	51.40	8	51.83	52.60	-5.9	28,909	-0.02%
2021/10/28	5.1	51.29	3	52.30	51.30	2.1	28,915	0.01%
2021/10/27	1	51.70	2	51.70	51.70	-1	29,021	0.00%
2021/10/26	9.1	52.54	5	53.02	53.20	4.1	29,449	0.01%
2021/10/25	7.3	52.30	14	52.66	53.20	-6.7	29,733	-0.02%
2021/10/22	14.3	53.28	30	53.77	52.00	-15.7	29,803	-0.05%
2021/10/21	5	56.52	4	57.15	55.80	1	29,602	0.00%
2021/10/20	17.1	56.74	9	56.42	56.00	8.1	29,630	0.03%
2021/10/19	5	56.88	3	56.97	56.50	2	29,940	0.01%
2021/10/18	36.7	56.60	10	56.05	56.60	26.7	30,269	0.09%
2021/10/15	12	60.14	57	60.55	60.50	-45	30,171	-0.15%
2021/10/14	66.1	61.24	60	60.35	60.00	6.1	30,170	0.02%
2021/10/13	79	65.29	68	65.29	61.90	11	29,532	0.04%
2021/10/12	41.1	68.73	87.3	68.17	65.70	-46.2	30,230	-0.15%
2021/10/08	174.1	72.56	129.2	72.83	72.90	44.9	30,745	0.15%	大買/大賣/
2021/10/07	11	69.42	39.2	71.14	72.10	-28.2	29,252	-0.10%
2021/10/06	36	65.81	58	66.36	65.60	-22	29,263	-0.08%
2021/10/05	36.2	63.66	32	64.01	66.00	4.2	29,145	0.01%
2021/10/04	84.2	64.57	127.4	64.87	65.90	-43.2	28,809	-0.15%	大賣/
2021/10/01	65	66.37	33	66.37	62.90	32	28,252	0.11%
2021/09/30	11.4	65.73	26.8	66.23	68.60	-15.4	27,943	-0.06%
2021/09/29	16.2	63.55	18.1	64.17	62.40	-1.9	28,571	-0.01%
2021/09/28	10.3	62.60	3	63.20	62.30	7.3	29,643	0.02%
2021/09/27	2	64.10	2	65.20	63.90	0	31,156	0.00%
2021/09/24	7	65.16	30	65.25	65.00	-23	34,992	-0.07%
2021/09/23	0	0.00	0.1	63.40	64.00	-0.1	37,296	0.00%
2021/09/22	13.1	61.85	4	62.48	62.00	9.1	39,665	0.02%
2021/09/17	3	63.57	2	63.80	63.50	1	42,413	0.00%
2021/09/16	4	63.45	4	63.83	63.50	0	44,810	0.00%
2021/09/15	10	63.96	14	63.91	63.90	-4	47,675	-0.01%
2021/09/14	3	65.00	2.6	64.94	63.60	0.5	49,222	0.00%
2021/09/13	12.1	63.96	8.1	64.77	63.90	4	52,959	0.01%
2021/09/10	3	62.30	3	62.33	62.90	0	53,114	0.00%
2021/09/09	1.2	61.34	0	0.00	61.70	1.2	53,750	0.00%
2021/09/08	3	62.53	6	62.48	62.90	-3	54,643	-0.01%
2021/09/07	12	63.99	16.8	62.89	61.70	-4.8	55,285	-0.01%
2021/09/06	2.3	62.47	2	63.45	61.60	0.3	55,658	0.00%
2021/09/03	23.6	65.06	21	64.50	63.80	2.6	56,174	0.00%
2021/09/02	4	66.05	9.2	65.93	67.20	-5.2	56,309	-0.01%
2021/09/01	26.5	67.49	13	67.65	65.80	13.5	56,476	0.02%
2021/08/31	34.1	70.60	24.5	70.36	69.30	9.6	56,856	0.02%
2021/08/30	15.2	72.91	21.9	71.83	70.90	-6.7	57,079	-0.01%
2021/08/27	27.2	71.24	19.5	71.68	70.20	7.7	57,053	0.01%
2021/08/26	26.2	73.34	38	73.07	72.90	-11.8	57,307	-0.02%
2021/08/25	42.5	72.70	42	72.95	74.00	0.5	58,239	0.00%
2021/08/24	50.2	73.45	37.1	73.17	72.80	13.2	58,124	0.02%
2021/08/23	0	0.00	8	69.65	70.10	-8	57,448	-0.01%
2021/08/20	11	62.75	23	62.87	63.80	-12	58,353	-0.02%
2021/08/19	31	63.05	29.3	63.33	60.40	1.8	59,070	0.00%
2021/08/18	34	60.37	48.8	60.27	62.40	-14.8	59,461	-0.02%
2021/08/17	5	58.60	12.5	59.23	57.10	-7.5	60,462	-0.01%
2021/08/16	6	59.80	3	60.13	58.80	3	61,044	0.00%
2021/08/13	3.2	62.67	2	63.45	61.20	1.2	61,556	0.00%
2021/08/12	3	61.67	8	62.23	62.60	-5	62,214	-0.01%
2021/08/11	11.1	61.34	10	61.60	61.20	1.1	62,923	0.00%
2021/08/10	14	63.41	16	62.93	62.30	-2	62,981	0.00%
2021/08/09	12.1	63.37	5	64.62	63.00	7.1	63,482	0.01%
2021/08/06	19	66.18	23.3	65.80	64.20	-4.3	63,902	-0.01%
2021/08/05	2.1	63.35	85	63.52	63.10	-82.9	63,763	-0.13%
2021/08/04	0.2	64.40	12	64.38	64.00	-11.8	63,876	-0.02%
2021/08/03	9	64.24	4	64.38	63.90	5	64,567	0.01%
2021/08/02	9	64.00	8	62.63	64.50	1	65,142	0.00%
2021/07/30	41.3	66.71	10	67.29	62.60	31.3	65,383	0.05%
2021/07/29	10	64.30	13.2	65.31	67.20	-3.2	65,268	0.00%
2021/07/28	101	62.37	12	62.91	62.30	89	65,495	0.14%	大買/
2021/07/27	13.1	63.56	15	63.09	62.00	-1.9	65,896	0.00%
2021/07/26	11.5	65.87	7	65.93	64.10	4.5	67,139	0.01%
2021/07/23	11	66.42	9	67.20	67.00	2	67,620	0.00%
2021/07/22	48	64.16	47	63.81	64.90	1	67,897	0.00%
2021/07/21	46	66.82	46	67.47	65.00	0	68,700	0.00%
2021/07/20	14.4	68.09	16	68.84	67.90	-1.7	69,019	0.00%
2021/07/19	21.3	71.17	149	71.32	70.60	-127.7	69,684	-0.18%	大賣/鉅額交易
2021/07/16	57.1	73.57	39	72.46	71.00	18.1	70,256	0.03%
2021/07/15	52	71.44	48	72.04	73.90	4	69,495	0.01%
2021/07/14	41	68.08	24.4	68.21	67.20	16.7	69,104	0.02%
2021/07/13	138.1	68.87	31.2	68.96	69.50	106.9	68,429	0.16%	大買/鉅額交易
2021/07/12	15.1	73.33	18.2	72.99	71.80	-3.1	67,993	0.00%
2021/07/09	33.4	73.80	21	73.73	72.10	12.4	67,505	0.02%
2021/07/08	46.2	75.67	37	75.62	76.00	9.2	67,084	0.01%
2021/07/07	82.4	77.20	91	75.72	75.60	-8.7	66,212	-0.01%
2021/07/06	85.3	78.09	69	78.62	77.00	16.3	65,280	0.02%
2021/07/05	46.7	79.42	37	79.35	78.00	9.7	64,163	0.02%
2021/07/02	105.7	88.22	81	86.59	84.50	24.7	62,931	0.04%	大買/
2021/07/01	256.2	92.09	289	91.16	88.70	-32.8	61,490	-0.05%	大買/大賣/
2021/06/30	145	87.08	142.3	87.39	89.10	2.7	57,706	0.00%	大買/大賣/
2021/06/29	112.2	86.43	125.1	85.76	83.00	-12.9	55,515	-0.02%	大買/大賣/
2021/06/28	119	83.79	109.6	83.37	85.00	9.5	53,345	0.02%	大買/大賣/
2021/06/25	172.2	80.24	152.1	80.37	79.00	20.1	50,615	0.04%	大買/大賣/
2021/06/24	137	78.53	162.2	78.26	77.70	-25.2	48,291	-0.05%	大買/大賣/
2021/06/23	80.4	76.20	28.1	76.66	74.50	52.2	45,419	0.12%
2021/06/22	187.3	81.31	297.5	81.34	82.70	-110.2	43,824	-0.25%	大買/大賣/鉅額交易
2021/06/21	91	75.43	308	75.59	75.60	-217	40,035	-0.54%	大賣/鉅額交易
2021/06/18	14	66.31	74	68.11	68.80	-60	39,777	-0.15%
2021/06/17	28.1	59.87	96.4	61.50	62.60	-68.3	39,449	-0.17%
2021/06/16	78	60.60	39	60.12	58.60	39	38,616	0.10%
2021/06/15	72	60.53	57	60.69	61.20	15	37,964	0.04%
2021/06/11	110	58.54	142	58.98	58.30	-32	37,224	-0.09%	大買/大賣/
2021/06/09	42.2	55.83	18	55.50	55.10	24.2	36,302	0.07%
2021/06/08	85	58.59	45	58.26	57.20	40	35,860	0.11%
2021/06/07	65	56.86	36.5	56.84	57.20	28.5	35,212	0.08%
2021/06/04	132	60.20	23	59.77	59.00	109	34,757	0.31%	大買/鉅額交易
2021/06/03	71.2	61.97	91	62.44	61.30	-19.8	34,450	-0.06%
2021/06/02	282	62.62	112	63.79	61.60	170	34,207	0.50%	大買/大賣/鉅額交易
2021/06/01	43	59.66	32	60.22	61.00	11	32,922	0.03%
2021/05/31	53.6	61.06	39	61.01	59.80	14.6	32,520	0.04%
2021/05/28	79	60.36	61	60.40	60.40	18	31,635	0.06%
2021/05/27	49	59.16	42	58.94	58.30	7	30,551	0.02%
2021/05/26	44	57.57	52	57.76	57.10	-8	29,473	-0.03%
2021/05/25	42.4	56.76	26	56.17	57.50	16.4	28,382	0.06%
2021/05/24	11	54.38	9	54.39	55.90	2	26,966	0.01%
2021/05/21	51	48.58	50	49.73	50.90	1	26,332	0.00%
2021/05/20	27	48.04	8	49.31	46.35	19	25,730	0.07%
2021/05/19	11.1	49.70	8.4	50.48	51.10	2.7	24,989	0.01%
2021/05/18	9.5	46.80	4	46.18	47.65	5.5	24,375	0.02%
2021/05/17	6	42.94	48.3	43.74	43.35	-42.3	24,091	-0.18%
2021/05/14	15	49.94	12	49.08	47.45	3	23,447	0.01%
2021/05/13	15.5	54.00	22	53.99	52.70	-6.5	22,766	-0.03%
2021/05/12	9.2	59.80	5	60.12	58.50	4.2	22,337	0.02%
2021/05/11	29	65.10	34	63.39	65.00	-5	22,097	-0.02%
2021/05/10	40	67.51	22.6	67.58	67.80	17.4	21,344	0.08%
2021/05/07	34.6	62.87	20	63.63	64.80	14.5	20,635	0.07%
2021/05/06	6	62.94	6.2	63.50	62.90	-0.2	20,145	0.00%
2021/05/05	21.2	61.93	7.7	63.07	61.90	13.5	19,705	0.07%
2021/05/04	35.7	67.37	43.5	64.32	63.20	-7.9	18,995	-0.04%
2021/05/03	153	72.81	125.2	73.23	70.20	27.8	18,251	0.15%	大買/大賣/
2021/04/29	28.1	67.42	48.2	68.33	70.20	-20.1	16,779	-0.12%
2021/04/28	35	69.66	25	69.76	68.00	10	16,142	0.06%
2021/04/27	60.2	70.76	50	70.70	69.00	10.2	15,420	0.07%
2021/04/26	19	64.91	62	66.55	67.90	-43	14,104	-0.30%
2021/04/23	53.2	63.45	53	63.98	61.80	0.2	13,310	0.00%
2021/04/22	30	65.41	33.1	64.53	63.70	-3.1	12,385	-0.03%
2021/04/21	97	60.82	80	61.28	61.90	17	11,585	0.15%
2021/04/20	23	56.22	41	56.31	56.30	-18	10,663	-0.17%
2021/04/19	9	50.48	10	51.93	52.40	-1	9,741	-0.01%
2021/04/16	4	46.28	37	46.44	47.65	-33	9,682	-0.34%
2021/04/15	1	43.30	3	43.55	43.35	-2	9,396	-0.02%
2021/04/14	16	43.74	4	44.21	44.00	12	9,501	0.13%
2021/04/13	3	44.58	20.5	43.63	43.00	-17.5	9,410	-0.19%
2021/04/12	23	43.28	15	42.38	42.50	8	9,563	0.08%
2021/04/09	2	41.53	5	42.15	41.85	-3	9,633	-0.03%
2021/04/08	6	42.73	2	43.30	42.85	4	9,609	0.04%
2021/04/07	1	41.50	0	0.00	42.05	1	9,684	0.01%
2021/04/06	1	42.05	0	0.00	42.05	1	10,351	0.01%
2021/04/01	23	42.18	29	42.05	42.35	-6	10,740	-0.06%
2021/03/31	2	40.95	6.1	40.86	41.30	-4.1	10,602	-0.04%
2021/03/29	8	38.78	11	38.95	39.40	-3	10,483	-0.03%
2021/03/26	0	0.00	19.1	37.91	37.90	-19.1	11,037	-0.17%
2021/03/25	0	0.00	13	37.58	37.35	-13	11,832	-0.11%
2021/03/24	3.1	38.06	0	0.00	38.75	3.1	12,308	0.03%
2021/03/23	1	37.70	3	39.10	38.80	-2	12,204	-0.02%
2021/03/22	15.6	39.13	7	39.94	39.00	8.6	12,070	0.07%
2021/03/19	13	38.03	21	38.57	37.70	-8	11,858	-0.07%
2021/03/18	14	38.02	20	38.08	38.00	-6	11,738	-0.05%
2021/03/17	0	0.00	5	37.44	37.65	-5	11,566	-0.04%
2021/03/16	2	37.10	9	37.19	37.30	-7	11,595	-0.06%
2021/03/15	1	37.50	1	37.60	37.75	0	11,624	0.00%
2021/03/12	5	35.85	6	36.68	36.70	-1	11,686	-0.01%
2021/03/11	11	36.64	1	37.15	36.40	10	11,654	0.09%
2021/03/10	1	36.40	0	0.00	36.50	1	11,607	0.01%
2021/03/09	3	36.55	1.2	36.35	36.70	1.8	11,573	0.02%
2021/03/08	9	36.61	12	37.41	35.50	-3	11,480	-0.03%
2021/03/05	2	35.95	6	35.76	36.00	-4	11,213	-0.04%
2021/03/04	5	35.75	22	35.61	35.85	-17	11,110	-0.15%
2021/03/03	0	0.00	10	34.58	34.70	-10	11,027	-0.09%
2021/03/02	3	34.35	2	34.00	33.60	1	11,075	0.01%
2021/02/26	4	34.28	2	34.55	34.65	2	11,162	0.02%
2021/02/25	0	0.00	2	34.95	35.00	-2	11,171	-0.02%
2021/02/24	2	34.65	3	34.65	34.55	-1	11,196	-0.01%
2021/02/22	1	35.05	2	35.38	35.15	-1	11,115	-0.01%
2021/02/19	5.2	34.41	0	0.00	35.15	5.2	11,105	0.05%
2021/02/18	19	35.39	0	0.00	35.25	19	11,037	0.17%
2021/02/17	0	0.00	1	33.00	33.15	-1	10,811	-0.01%
2021/02/05	0	0.00	3	32.22	32.50	-3	10,788	-0.03%
2021/02/02	1	31.85	2	32.63	33.00	-1	10,856	-0.01%
2021/02/01	0	0.00	10	32.03	32.05	-10	10,888	-0.09%
2021/01/29	3	31.58	1	31.20	31.25	2	10,869	0.02%
2021/01/28	0	0.00	3	32.60	32.40	-3	10,763	-0.03%
2021/01/27	2	33.05	0	0.00	33.05	2	10,715	0.02%
2021/01/25	2	34.23	0	0.00	34.30	2	10,635	0.02%
2021/01/22	1	33.60	10	34.07	34.35	-9	10,595	-0.08%
2021/01/21	3	33.92	4	34.43	33.50	-1	10,546	-0.01%
2021/01/20	4	34.10	8	34.09	33.50	-4	10,467	-0.04%
2021/01/19	5	34.95	37	35.13	35.25	-32	10,383	-0.31%
2021/01/18	25	34.26	6	34.10	34.70	19	10,359	0.18%
2021/01/15	25	35.28	6	35.08	34.95	19	10,260	0.19%
2021/01/14	12	36.59	29	37.11	36.70	-17	10,091	-0.17%
2021/01/13	15	36.17	29	36.33	36.00	-14	9,885	-0.14%
2021/01/12	23	36.38	6	37.20	35.55	17	9,816	0.17%
2021/01/11	19	37.57	48	37.72	37.40	-29	9,620	-0.30%
2021/01/08	7	35.34	9	35.66	35.80	-2	9,343	-0.02%
2021/01/07	9	34.98	9	35.37	34.80	0	9,238	0.00%
2021/01/06	13	36.16	8	36.33	35.75	5	9,102	0.05%
2021/01/05	17	37.47	41.1	37.31	37.15	-24.1	8,961	-0.27%
2021/01/04	24.1	36.91	38	37.03	36.70	-13.9	8,698	-0.16%
2020/12/31	24	37.35	6	37.32	36.90	18	8,539	0.21%
2020/12/30	25	36.13	37	36.40	36.95	-12	8,477	-0.14%
2020/12/29	100	38.61	62.4	37.73	36.90	37.6	8,518	0.44%
2020/12/28	44	36.99	37.1	37.11	37.15	7	7,947	0.09%
2020/12/25	9	34.67	40	34.76	35.00	-31	7,362	-0.42%
2020/12/24	9	34.57	3	34.75	34.20	6	7,220	0.08%
2020/12/23	40	34.15	11	34.09	34.65	29	7,166	0.40%
2020/12/22	100	35.95	30	36.52	34.35	70	6,956	1.01%
2020/12/21	19	35.83	57.5	35.66	36.65	-38.5	6,260	-0.61%
2020/12/18	24	33.45	29	33.87	34.00	-5	5,401	-0.09%
2020/12/17	0	0.00	5	32.50	32.50	-5	4,813	-0.10%
2020/12/16	1	31.95	9	32.08	32.20	-8	4,752	-0.17%
2020/12/15	13	32.36	10	32.03	31.60	3	4,656	0.06%
2020/12/14	2	31.95	0	0.00	32.00	2	4,428	0.05%
2020/12/11	1	30.60	9	31.10	30.95	-8	4,338	-0.18%
2020/12/10	9.8	31.21	0	0.00	31.10	9.8	4,297	0.23%
2020/12/09	0	0.00	31	31.67	31.70	-31	4,213	-0.74%
2020/12/08	48	32.62	4	32.55	31.55	44	4,110	1.07%
2020/12/04	2	31.60	2	31.05	31.40	0	3,785	0.00%
2020/12/03	2	30.90	0	0.00	30.75	2	3,754	0.05%
2020/12/02	0.1	30.50	3	31.00	30.90	-3	3,783	-0.08%
2020/12/01	3	30.97	0	0.00	30.95	3	3,768	0.08%
2020/11/30	5	31.39	0	0.00	31.40	5	3,783	0.13%
2020/11/27	2.1	31.65	1	31.90	32.00	1.1	3,709	0.03%
2020/11/26	0	0.00	2	31.40	31.55	-2	3,637	-0.05%
2020/11/25	1	31.10	2	31.10	31.05	-1	3,586	-0.03%
2020/11/24	0	0.00	1	30.45	30.55	-1	3,449	-0.03%
2020/11/23	1	30.00	0	0.00	30.30	1	3,411	0.03%
2020/11/19	2	30.05	0	0.00	30.00	2	3,364	0.06%
2020/11/18	1	30.05	0	0.00	30.05	1	3,337	0.03%
2020/11/13	0	0.00	2	29.50	29.50	-2	3,272	-0.06%
2020/11/11	1	29.15	0	0.00	29.75	1	3,267	0.03%
2020/11/09	3	28.70	0	0.00	28.70	3	3,173	0.09%
2020/11/04	1	28.75	0	0.00	29.05	1	3,199	0.03%
2020/10/27	1	29.70	0	0.00	29.70	1	3,138	0.03%
2020/10/26	3	30.15	0	0.00	30.10	3	3,122	0.10%
2020/10/22	0	0.00	5	29.05	29.60	-5	3,070	-0.16%
2020/10/21	1	29.30	0	0.00	29.30	1	3,065	0.03%
2020/10/15	7	29.12	2	29.15	29.35	5	2,959	0.17%
2020/10/14	6	29.33	0	0.00	29.50	6	2,865	0.21%
2020/10/13	8	30.16	0	0.00	29.85	8	2,778	0.29%
2020/10/12	5	30.14	0	0.00	30.00	5	2,713	0.18%
2020/10/08	2	31.20	0	0.00	31.00	2	2,643	0.08%
2020/10/07	1	32.15	13	32.48	32.00	-12	2,543	-0.47%
2020/10/06	12	33.26	36	32.33	32.75	-24	2,420	-0.99%
2020/10/05	0	0.00	56	31.23	32.90	-56	2,163	-2.59%
2020/09/30	1	29.90	0	0.00	29.95	1	1,906	0.05%
2020/09/28	0	0.00	10	30.00	30.05	-10	1,914	-0.52%
2020/09/25	0	0.00	1	28.80	28.55	-1	1,851	-0.05%
2020/09/22	1	28.80	0	0.00	28.70	1	1,927	0.05%
2020/09/21	0	0.00	1	29.10	29.15	-1	1,969	-0.05%
2020/09/16	1	29.10	0	0.00	29.20	1	2,019	0.05%
2020/09/14	2	29.20	0	0.00	29.50	2	2,082	0.10%
2020/09/11	2	29.90	2	29.65	29.60	0	2,106	0.00%
2020/09/08	1	30.85	0	0.00	30.70	1	2,133	0.05%
2020/09/07	0	0.00	2	31.05	31.25	-2	2,109	-0.09%
2020/09/03	2	30.55	2	30.35	30.45	0	2,084	0.00%
2020/09/02	1	29.85	0	0.00	29.70	1	2,067	0.05%
2020/09/01	0	0.00	2	30.30	29.70	-2	2,100	-0.10%
2020/08/21	0	0.00	4	29.00	29.15	-4	2,189	-0.18%
2020/08/20	0	0.00	1	28.60	28.75	-1	2,191	-0.05%
2020/08/19	0	0.00	1	29.55	29.75	-1	2,195	-0.05%
2020/08/17	1	30.05	0	0.00	29.90	1	2,194	0.05%
2020/08/14	1	29.75	3	29.67	29.70	-2	2,191	-0.09%
2020/08/11	3	29.95	0	0.00	29.80	3	2,177	0.14%
2020/08/10	0	0.00	1	29.40	29.50	-1	2,128	-0.05%
2020/08/04	0	0.00	1.2	27.41	27.30	-1.2	2,124	-0.06%
2020/07/31	0	0.00	1	27.60	27.75	-1	2,174	-0.05%
2020/07/27	1	27.30	0	0.00	27.25	1	2,280	0.04%
2020/07/24	3	28.00	4	28.28	28.00	-1	2,311	-0.04%
2020/07/20	2	28.50	0	0.00	28.80	2	2,394	0.08%
2020/07/14	0.1	28.75	0	0.00	28.55	0.1	2,576	0.00%
2020/07/13	3	28.93	0	0.00	28.85	3	2,589	0.12%
2020/07/10	4	29.15	0	0.00	28.95	4	2,632	0.15%
2020/07/09	6	29.83	3	29.93	29.75	3	2,620	0.11%
2020/07/08	1	30.35	1	30.10	30.15	0	2,602	0.00%
2020/07/07	1	30.35	0	0.00	30.45	1	2,586	0.04%
2020/07/06	1	30.05	0	0.00	30.10	1	2,550	0.04%
2020/07/03	2	29.88	0	0.00	29.80	2	2,557	0.08%
2020/07/01	3	29.52	0	0.00	29.50	3	2,566	0.12%
2020/06/30	4	31.28	3	31.20	31.30	1	2,488	0.04%
2020/06/24	1	31.15	1	31.05	31.00	0	2,393	0.00%
2020/06/23	10	30.95	0	0.00	30.90	10	2,395	0.42%
2020/06/19	0	0.00	2	31.50	30.90	-2	2,397	-0.08%
2020/06/11	5	30.37	0	0.00	30.10	5	2,429	0.21%
2020/06/05	0	0.00	5	31.96	32.05	-5	2,369	-0.21%
2020/06/04	0	0.00	5	31.06	31.15	-5	2,331	-0.21%
2020/06/03	0	0.00	3	30.50	30.60	-3	2,321	-0.13%
2020/06/02	0	0.00	2	29.90	30.00	-2	2,306	-0.09%
2020/05/26	1	29.45	0	0.00	29.50	1	2,320	0.04%
2020/05/22	1	28.35	10	28.35	28.40	-9	2,268	-0.40%
2020/05/19	10	28.18	0	0.00	28.25	10	2,253	0.44%
2020/05/14	1	28.10	0	0.00	28.10	1	2,250	0.04%
2020/05/13	1	28.20	0	0.00	28.30	1	2,277	0.04%
2020/05/12	2	28.70	0	0.00	28.55	2	2,290	0.09%
2020/05/06	2	29.15	10	29.00	29.25	-8	2,262	-0.35%
2020/05/05	10	28.98	0	0.00	29.05	10	2,253	0.44%
2020/04/30	0	0.00	2	29.40	29.55	-2	2,225	-0.09%
2020/04/29	1	29.15	0	0.00	29.25	1	2,190	0.05%
2020/04/27	0	0.00	5	28.60	28.50	-5	2,132	-0.23%
2020/04/22	5	28.05	0	0.00	28.20	5	2,037	0.25%
2020/04/21	2	29.20	0	0.00	28.45	2	2,010	0.10%
2020/04/16	0	0.00	0.3	28.35	28.35	-0.3	1,846	-0.02%
2020/04/13	0	0.00	1	27.70	27.50	-1	1,778	-0.06%
2020/04/09	0	0.00	2	27.23	27.35	-2	1,772	-0.11%
2020/04/06	1	26.35	0	0.00	26.55	1	1,716	0.06%
2020/03/17	2	25.70	0	0.00	25.00	2	1,440	0.14%
2020/03/13	5	26.40	0	0.00	27.15	5	1,373	0.36%
2020/03/11	0	0.00	1	29.30	28.85	-1	1,294	-0.08%
2020/03/10	0	0.00	1	28.00	27.85	-1	1,260	-0.08%
2020/03/05	5	29.02	0	0.00	29.10	5	1,217	0.41%
2020/02/27	3	29.20	0	0.00	29.30	3	1,186	0.25%
2020/02/24	5	29.75	1	29.90	29.80	4	1,160	0.34%
2020/02/21	1	30.35	0	0.00	30.20	1	1,164	0.09%
2020/02/17	2	29.10	1	29.20	29.10	1	1,164	0.09%
2020/02/14	1	29.40	0	0.00	29.40	1	1,148	0.09%
2020/02/12	1	29.60	0	0.00	29.45	1	1,108	0.09%
2020/02/11	1	29.45	0	0.00	29.50	1	1,091	0.09%
2020/02/10	2	29.45	0	0.00	29.35	2	1,101	0.18%
2020/02/07	2	30.00	0	0.00	29.80	2	1,096	0.18%
2020/02/05	2	30.10	0	0.00	30.00	2	1,105	0.18%
2020/01/31	2	30.78	0	0.00	30.75	2	1,090	0.18%
2019/12/26	0	0.00	1	33.15	33.15	-1	1,549	-0.06%
2019/12/25	0	0.00	1	33.20	33.40	-1	1,577	-0.06%
2019/12/19	0	0.00	2	33.70	33.80	-2	1,665	-0.12%
2019/11/29	0	0.00	2	33.85	33.75	-2	1,994	-0.10%
2019/11/26	1	33.75	2	33.83	34.00	-1	2,131	-0.05%
2019/11/22	0	0.00	1	33.15	33.25	-1	2,146	-0.05%
2019/11/20	1	32.65	1	32.95	33.00	0	2,161	0.00%
2019/11/13	2	33.20	0	0.00	32.95	2	2,263	0.09%
2019/11/05	0	0.00	1	34.45	34.40	-1	2,362	-0.04%
2019/11/04	1	33.70	0	0.00	33.75	1	2,367	0.04%
2019/10/29	0	0.00	2	34.05	34.00	-2	2,440	-0.08%
2019/10/23	1	33.40	0	0.00	33.50	1	2,635	0.04%
2019/10/16	0	0.00	1	33.80	33.45	-1	3,352	-0.03%
2019/10/14	0	0.00	7	34.57	34.90	-7	3,297	-0.21%
2019/10/07	1	33.05	0	0.00	33.95	1	3,141	0.03%
2019/10/04	2	32.88	0	0.00	32.85	2	3,138	0.06%
2019/10/03	1	33.00	0	0.00	33.00	1	3,142	0.03%
2019/09/26	1	33.85	0	0.00	33.70	1	3,103	0.03%
2019/09/25	1	34.05	0	0.00	34.25	1	3,088	0.03%
2019/09/24	1	32.90	0	0.00	33.05	1	3,064	0.03%
2019/09/23	0	0.00	4	33.30	33.05	-4	3,055	-0.13%
2019/09/20	1	33.65	1	33.80	33.60	0	3,021	0.00%
2019/09/04	0	0.00	1	35.95	35.90	-1	2,835	-0.04%
2019/09/03	4	36.41	50	36.50	36.25	-46	2,792	-1.65%
2019/09/02	1	35.45	1	35.80	35.90	0	2,702	0.00%
2019/08/29	4	34.04	3	34.43	34.60	1	2,605	0.04%
2019/08/23	3	33.50	4	33.48	33.50	-1	2,488	-0.04%
2019/08/22	2	32.75	3	32.90	33.00	-1	2,470	-0.04%
2019/08/21	2	32.95	4	33.03	33.10	-2	2,449	-0.08%
2019/08/20	2	32.98	2	33.20	33.25	0	2,420	0.00%
2019/08/19	0	0.00	1	33.20	33.20	-1	2,389	-0.04%
2019/08/16	0	0.00	1	32.50	32.50	-1	2,356	-0.04%
2019/08/15	3	31.70	2	31.83	32.00	1	2,311	0.04%
2019/08/12	4	32.45	2	32.30	32.30	2	2,211	0.09%
2019/08/08	4	32.53	0	0.00	32.50	4	2,186	0.18%
2019/08/02	5	33.75	0	0.00	33.80	5	2,089	0.24%
2019/07/29	2	35.65	0	0.00	35.55	2	1,968	0.10%
2019/07/26	1	35.90	0	0.00	35.65	1	1,925	0.05%
2019/07/24	1	36.10	2	36.98	35.75	-1	1,811	-0.06%
2019/07/23	6	37.22	0	0.00	37.40	6	1,674	0.36%
2019/07/22	0	0.00	1	38.85	38.30	-1	1,520	-0.07%
2019/07/19	1	36.25	31	36.21	36.65	-30	1,258	-2.38%
2019/07/18	0	0.00	2	35.95	35.10	-2	1,151	-0.17%
2019/07/11	1	33.20	0	0.00	33.15	1	974	0.10%
2019/06/28	0	0.00	1	33.35	33.45	-1	868	-0.12%
2019/06/21	1	32.95	0	0.00	32.90	1	828	0.12%
2019/06/18	0	0.00	1	32.10	32.05	-1	813	-0.12%
2019/06/17	0	0.00	2	32.13	32.20	-2	822	-0.24%
2019/06/14	1	31.80	0	0.00	31.75	1	835	0.12%
2019/06/11	5	31.15	0	0.00	31.20	5	840	0.59%
2019/05/30	0	0.00	4	31.20	31.20	-4	875	-0.46%
2019/05/23	1	30.95	0	0.00	30.90	1	946	0.11%
2019/05/22	1	31.05	0	0.00	31.20	1	963	0.10%
2019/05/17	1	30.60	0	0.00	30.35	1	1,034	0.10%
2019/05/15	1	30.65	0	0.00	30.65	1	1,060	0.09%
2019/05/13	1	30.70	0	0.00	30.60	1	1,122	0.09%
2019/05/10	2	30.75	0	0.00	30.60	2	1,173	0.17%
2019/05/07	10	32.04	0	0.00	32.00	10	1,187	0.84%
2019/05/06	5	31.95	0	0.00	32.00	5	1,183	0.42%
2019/05/03	0	0.00	2	32.85	32.65	-2	1,168	-0.17%
2019/05/02	2	32.75	0	0.00	32.55	2	1,162	0.17%
2019/04/30	0	0.00	5	32.20	32.30	-5	1,140	-0.44%
2019/04/26	1	31.80	0	0.00	31.85	1	1,139	0.09%
2019/04/25	36	32.13	1	32.05	32.10	35	1,142	3.06%
2019/04/24	0	0.00	1	32.25	32.00	-1	1,127	-0.09%
2019/04/23	1	31.65	0	0.00	31.90	1	1,100	0.09%
2019/04/18	20	31.30	0	0.00	31.20	20	1,115	1.79%
2019/04/16	1	31.25	0	0.00	31.20	1	1,106	0.09%
2019/04/15	0	0.00	2	31.38	31.35	-2	1,105	-0.18%
2019/04/11	0	0.00	1	32.10	31.50	-1	1,103	-0.09%
2019/04/10	0	0.00	2	31.63	31.80	-2	1,096	-0.18%
2019/04/09	50	31.55	0	0.00	31.60	50	1,106	4.52%
2019/04/02	20	30.95	0	0.00	30.85	20	1,098	1.82%
2019/04/01	0	0.00	2	31.30	30.90	-2	1,096	-0.18%
2019/03/27	1	30.40	0	0.00	30.40	1	1,092	0.09%
2019/03/25	1	30.40	0	0.00	30.40	1	1,108	0.09%
2019/03/22	2	30.80	1	30.75	30.80	1	1,116	0.09%
2019/03/21	5	30.74	0	0.00	30.65	5	1,120	0.45%
2019/03/19	1	30.65	0	0.00	30.50	1	1,118	0.09%
2019/03/11	1	29.70	0	0.00	29.80	1	1,191	0.08%
2019/03/08	2	30.00	0	0.00	30.10	2	1,211	0.17%
2019/02/26	0	0.00	1	30.60	30.60	-1	1,304	-0.08%
2019/02/25	0	0.00	2	30.50	30.50	-2	1,304	-0.15%
2019/02/12	0	0.00	3	29.55	30.00	-3	1,358	-0.22%
2019/02/11	3	29.35	0	0.00	29.45	3	1,352	0.22%
2019/01/28	1	30.45	0	0.00	30.65	1	1,291	0.08%
2019/01/22	1	30.50	0	0.00	30.90	1	1,507	0.07%
2019/01/09	0	0.00	10	31.60	31.80	-10	1,879	-0.53%
2018/12/21	0	0.00	3	31.40	31.25	-3	2,855	-0.11%
2018/12/20	1	31.85	1	32.05	32.00	0	2,850	0.00%
2018/12/13	0	0.00	2	32.40	32.50	-2	2,869	-0.07%
2018/12/11	0	0.00	1	32.25	32.30	-1	2,860	-0.03%
2018/12/03	0	0.00	1	32.60	32.55	-1	2,812	-0.04%
2018/11/30	0	0.00	10	31.90	32.00	-10	2,785	-0.36%
2018/11/28	10	31.10	0	0.00	31.20	10	2,746	0.36%
2018/11/20	0	0.00	10	30.15	30.15	-10	2,728	-0.37%
2018/11/19	0	0.00	10	30.25	30.25	-10	2,741	-0.36%
2018/11/16	2	30.03	0	0.00	30.15	2	2,774	0.07%
2018/11/15	21	30.01	10	29.70	29.70	11	2,769	0.40%
2018/11/14	20	30.60	0	0.00	30.75	20	2,736	0.73%
2018/11/02	1	30.90	1	30.90	31.25	0	2,787	0.00%
2018/11/01	1	31.50	0	0.00	31.10	1	2,746	0.04%
2018/10/26	0	0.00	5	32.87	33.00	-5	2,717	-0.18%
2018/10/24	1	34.20	0	0.00	34.30	1	2,694	0.04%
2018/10/23	1	35.45	0	0.00	35.35	1	2,699	0.04%
2018/10/22	3	36.00	3	35.85	35.50	0	2,672	0.00%
2018/10/19	2	36.23	2	36.15	36.20	0	2,646	0.00%
2018/10/17	2	36.25	4	36.31	36.05	-2	2,597	-0.08%
2018/10/16	7	37.54	14	37.15	36.90	-7	2,524	-0.28%
2018/10/15	14	38.27	3	38.50	38.25	11	2,375	0.46%
2018/10/12	9	36.96	13	37.03	37.30	-4	2,132	-0.19%
2018/10/11	0	0.00	6	36.07	36.10	-6	2,034	-0.29%
2018/10/09	7	36.76	17	36.84	36.90	-10	1,900	-0.53%
2018/10/05	0	0.00	2	34.85	35.15	-2	1,773	-0.11%
2018/10/04	0	0.00	1	35.65	35.95	-1	1,759	-0.06%
2018/10/03	0	0.00	5	36.00	36.20	-5	1,714	-0.29%
2018/10/02	0	0.00	6	35.69	35.70	-6	1,690	-0.35%
2018/10/01	1	35.50	1	35.35	35.35	0	1,696	0.00%
2018/09/28	2	35.00	1	35.05	35.10	1	1,714	0.06%
2018/09/21	0	0.00	13	33.90	34.05	-13	1,663	-0.78%
2018/09/20	13	33.64	0	0.00	33.45	13	1,658	0.78%
2018/09/06	1	32.75	2	33.00	33.20	-1	1,611	-0.06%
2018/08/31	1	33.55	0	0.00	34.15	1	1,554	0.06%
2018/08/30	0	0.00	0	34.10	34.10	0	1,548	0.00%
2018/08/23	0	0.00	5	36.00	35.65	-5	1,512	-0.33%
2018/08/22	0	0.00	3	35.10	35.15	-3	1,455	-0.21%
2018/08/21	3	35.10	4	35.06	35.05	-1	1,446	-0.07%
2018/08/20	0	0.00	1	34.40	34.50	-1	1,433	-0.07%
2018/08/16	5	35.25	7	35.18	35.05	-2	1,415	-0.14%
2018/08/15	0	0.00	7	34.89	34.90	-7	1,377	-0.51%
2018/08/14	0	0.00	1	34.00	34.20	-1	1,315	-0.08%
2018/08/13	0	0.00	1	32.60	32.60	-1	1,294	-0.08%
2018/08/07	1	34.85	3	35.05	34.35	-2	1,258	-0.16%
2018/08/03	0	0.00	5	33.00	33.05	-5	1,106	-0.45%
2018/08/02	0	0.00	2	33.15	33.00	-2	1,106	-0.18%
2018/08/01	0	0.00	5	31.80	32.60	-5	1,074	-0.47%
2018/07/30	5	31.50	0	0.00	31.50	5	1,036	0.48%
2018/07/26	2	32.10	0	0.00	32.35	2	960	0.21%
2018/07/18	10	30.60	0	0.00	30.80	10	1,034	0.97%
2018/07/17	6	30.41	0	0.00	30.50	6	1,039	0.58%
2018/07/12	1	29.20	0	0.00	29.50	1	1,062	0.09%
2018/07/06	1	29.80	0	0.00	30.00	1	989	0.10%
2018/07/04	1	31.80	0	0.00	31.30	1	942	0.11%
2018/07/03	1	32.00	0	0.00	31.70	1	957	0.10%
2018/06/28	1	31.95	0	0.00	31.60	1	955	0.10%
2018/06/26	3	32.10	0	0.00	32.05	3	958	0.31%
2018/06/25	0	0.00	1	32.65	32.60	-1	978	-0.10%
2018/06/11	10	34.00	0	0.00	33.95	10	1,145	0.87%
2018/06/01	3	33.85	0	0.00	33.65	3	1,246	0.24%
2018/05/29	10	33.35	0	0.00	33.30	10	1,318	0.76%
2018/05/23	3	33.40	0	0.00	33.60	3	1,423	0.21%
2018/05/18	1	33.25	0	0.00	33.50	1	1,502	0.07%
2018/05/17	2	34.10	0	0.00	33.50	2	1,523	0.13%
2018/05/08	6	35.02	0	0.00	35.15	6	1,791	0.33%
2018/04/30	0	0.00	1	36.00	36.40	-1	1,834	-0.05%
2018/04/24	0	0.00	1	35.25	35.30	-1	1,810	-0.06%
2018/04/20	0	0.00	2	34.73	34.70	-2	1,834	-0.11%
2018/04/19	1	34.25	0	0.00	34.25	1	1,846	0.05%
2018/04/18	9	33.75	0	0.00	34.00	9	1,869	0.48%
2018/04/17	2	34.05	0	0.00	33.95	2	1,968	0.10%
2018/04/09	2	34.08	10	34.05	34.10	-8	2,237	-0.36%
2018/04/02	1	35.30	1	35.15	35.20	0	2,266	0.00%
2018/03/26	5	34.70	0	0.00	34.70	5	2,313	0.22%
2018/03/23	1	34.75	0	0.00	34.95	1	2,304	0.04%
2018/03/22	1	35.95	0	0.00	35.70	1	2,286	0.04%
2018/03/20	1	36.20	0	0.00	36.20	1	2,344	0.04%
2018/03/16	2	36.15	0	0.00	37.60	2	2,329	0.09%
2018/03/15	0	0.00	1	37.15	36.95	-1	2,310	-0.04%
2018/03/14	2	36.20	0	0.00	37.15	2	2,332	0.09%
2018/03/13	1	36.30	0	0.00	36.40	1	2,347	0.04%
2018/03/07	5	37.30	0	0.00	36.95	5	2,759	0.18%
2018/03/05	0	0.00	1	38.05	37.75	-1	2,827	-0.04%
2018/02/27	0	0.00	1	37.35	37.30	-1	2,758	-0.04%
2018/02/26	0	0.00	1	37.50	37.70	-1	2,747	-0.04%
2018/02/23	0	0.00	75	37.60	37.50	-75	2,721	-2.76%
2018/02/22	0	0.00	5	37.35	37.35	-5	2,684	-0.19%
2018/02/09	1	33.50	0	0.00	34.50	1	2,595	0.04%
2018/02/07	0	0.00	1	35.30	34.60	-1	2,574	-0.04%
2018/02/06	12	34.99	0	0.00	34.65	12	2,558	0.47%
2018/02/05	5	36.90	0	0.00	37.10	5	2,494	0.20%
2018/02/01	6	39.65	0	0.00	38.50	6	2,464	0.24%
2018/01/31	0	0.00	5	38.50	38.65	-5	2,352	-0.21%
2018/01/23	0	0.00	1	37.25	37.20	-1	2,273	-0.04%
2018/01/22	5	36.90	0	0.00	36.85	5	2,288	0.22%
2018/01/15	1	38.50	0	0.00	38.50	1	2,338	0.04%
2018/01/10	0	0.00	1	38.15	38.50	-1	2,240	-0.04%
2018/01/09	0	0.00	1	37.85	38.00	-1	2,120	-0.05%
2018/01/08	1	37.85	0	0.00	37.40	1	2,110	0.05%