裕民 (2606)-元大-景美券商分點個股進出

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
61.3
漲跌
▲0.8
漲幅
+1.32%
成交量
14,990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-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美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
2024/06/07	4	61.08	7	61.47	61.30	-3	11,895	-0.03%
2024/06/06	0	0.00	3	59.90	60.50	-3	11,796	-0.03%
2024/06/05	13	59.85	10	59.75	59.80	3	11,822	0.03%
2024/06/03	7	58.86	8	59.14	59.40	-1	11,792	-0.01%
2024/05/31	8	59.04	5	60.60	58.80	3	11,823	0.03%
2024/05/30	3	59.53	2	59.95	59.00	1	11,768	0.01%
2024/05/29	8	60.55	6	59.90	59.50	2	11,788	0.02%
2024/05/28	1	60.60	14.7	60.08	60.70	-13.7	11,603	-0.12%
2024/05/27	1.1	58.10	3	58.50	58.70	-2	11,599	-0.02%
2024/05/23	2	57.20	0	0.00	57.10	2	11,725	0.02%
2024/05/22	2	58.00	3	58.50	58.30	-1	11,753	-0.01%
2024/05/21	1	57.30	0	0.00	57.30	1	11,899	0.01%
2024/05/20	5.5	57.97	3	58.77	57.90	2.5	12,095	0.02%
2024/05/17	14.4	59.05	0	0.00	57.80	14.4	12,288	0.12%
2024/05/16	2	60.06	8	60.54	60.90	-6	12,071	-0.05%
2024/05/15	7	59.31	1.1	58.58	58.50	5.9	11,826	0.05%
2024/05/14	5.4	60.67	6	61.70	60.70	-0.6	11,626	-0.01%
2024/05/13	15.2	62.33	15.4	63.24	60.20	-0.2	11,073	0.00%
2024/05/10	22.8	59.81	27	60.76	61.30	-4.2	9,899	-0.04%
2024/05/09	8.1	58.54	8.2	59.07	59.00	-0.1	8,897	0.00%
2024/05/08	15.2	58.37	14	60.94	57.10	1.2	8,408	0.01%
2024/05/07	5	57.22	6	57.62	57.60	-1	7,191	-0.01%
2024/05/06	1	55.00	3	54.90	54.80	-2	6,882	-0.03%
2024/05/03	2	55.40	7	55.43	54.80	-5	6,818	-0.07%
2024/04/30	7	54.47	0	0.00	54.20	7	6,801	0.10%
2024/04/29	2	55.90	9	56.39	55.80	-7	6,749	-0.10%
2024/04/26	2	55.25	1	55.20	55.50	1	6,702	0.01%
2024/04/25	0	0.00	1	53.80	54.00	-1	6,710	-0.01%
2024/04/24	3	53.53	2	54.00	54.00	1	6,739	0.01%
2024/04/23	4	55.00	2	54.40	54.60	2	6,706	0.03%
2024/04/22	1	56.00	6	56.13	54.80	-5	6,731	-0.07%
2024/04/19	13	55.66	12	55.79	55.30	1	6,561	0.02%
2024/04/17	2	54.15	0	0.00	53.70	2	6,380	0.03%
2024/04/16	0	0.00	4	55.43	54.60	-4	6,422	-0.06%
2024/04/15	10	56.52	5	56.66	56.40	5	6,546	0.08%
2024/04/12	2	55.60	6	55.85	55.90	-4	6,550	-0.06%
2024/04/09	4	54.75	1.3	55.02	54.40	2.7	7,181	0.04%
2024/04/02	0	0.00	1	53.20	52.90	-1	7,370	-0.01%
2024/03/29	1	52.60	10	52.75	53.00	-9	7,746	-0.12%
2024/03/26	7	53.70	0	0.00	53.10	7	8,697	0.08%
2024/03/25	5	54.46	0	0.00	54.30	5	8,908	0.06%
2024/03/22	1	53.90	1	54.30	54.30	0	9,212	0.00%
2024/03/21	2	54.55	0	0.00	54.20	2	9,782	0.02%
2024/03/20	0	0.00	3.6	55.18	55.00	-3.6	9,962	-0.04%
2024/03/19	4	55.30	9	55.21	56.00	-5	10,054	-0.05%
2024/03/18	0	0.00	2	53.90	53.90	-2	10,106	-0.02%
2024/03/15	1	53.00	4	52.30	52.50	-3	10,195	-0.03%
2024/03/14	2	53.80	1	54.20	53.80	1	10,348	0.01%
2024/03/13	1	54.80	2	54.60	54.20	-1	10,633	-0.01%
2024/03/12	1	55.10	0	0.00	55.50	1	10,958	0.01%
2024/03/11	5	55.98	5	55.80	56.40	0	11,508	0.00%
2024/03/08	0	0.00	9	54.18	54.30	-9	13,559	-0.07%
2024/03/06	6	54.43	7	54.33	54.40	-1	15,023	-0.01%
2024/03/05	1	54.90	0	0.00	55.00	1	15,174	0.01%
2024/03/04	5	55.12	7	54.84	55.70	-2	15,190	-0.01%
2024/03/01	2	54.55	17	54.72	54.60	-15	15,774	-0.10%
2024/02/29	9	55.20	18	55.63	55.60	-9	15,998	-0.06%
2024/02/27	2	53.65	10	53.56	53.60	-8	15,795	-0.05%
2024/02/26	6	54.65	9	54.41	54.80	-3	15,766	-0.02%
2024/02/23	1	53.60	9.1	53.76	53.60	-8.1	15,632	-0.05%
2024/02/22	9	53.16	10	53.55	52.70	-1	15,529	-0.01%
2024/02/21	16	53.99	6	53.85	53.30	10	15,338	0.07%
2024/02/20	12	53.01	9.5	52.87	53.40	2.5	15,142	0.02%
2024/02/19	1	50.00	3.2	50.04	50.20	-2.2	14,915	-0.01%
2024/02/16	1	49.25	1	49.00	49.10	0	14,891	0.00%
2024/02/05	1.2	46.93	10	46.98	47.10	-8.9	14,909	-0.06%
2024/02/02	0.1	47.95	0	0.00	47.90	0.1	14,928	0.00%
2024/02/01	2	48.40	1	48.65	48.60	1	14,934	0.01%
2024/01/31	1.1	48.34	0	0.00	47.80	1.1	14,950	0.01%
2024/01/30	0.1	48.60	0	0.00	48.50	0.1	14,941	0.00%
2024/01/26	1.1	48.59	1	48.25	48.20	0.1	15,072	0.00%
2024/01/25	0.1	48.45	0	0.00	48.60	0.1	15,132	0.00%
2024/01/24	9	49.10	0	0.00	48.45	9	15,121	0.06%
2024/01/22	0.1	48.52	0	0.00	48.40	0.1	15,122	0.00%
2024/01/19	0.1	48.55	0	0.00	48.30	0.1	15,095	0.00%
2024/01/18	3	48.72	1	48.60	48.65	2	15,094	0.01%
2024/01/17	1.2	48.04	2	47.83	47.80	-0.8	15,068	-0.01%
2024/01/16	6.3	48.78	0	0.00	48.45	6.3	15,033	0.04%
2024/01/15	1	50.20	2	50.15	50.00	-1	15,039	-0.01%
2024/01/12	3	50.17	1	50.20	50.00	2	15,155	0.01%
2024/01/11	2.1	49.71	2	49.83	49.70	0.1	15,349	0.00%
2024/01/10	2	50.50	2	50.65	50.30	0	15,379	0.00%
2024/01/09	4	51.92	1	51.50	51.70	3	15,301	0.02%
2024/01/08	2	54.10	2	54.20	53.70	0	15,130	0.00%
2024/01/05	2	54.55	2	54.70	54.90	0	15,025	0.00%
2024/01/04	15	54.09	12.1	54.36	54.40	2.9	14,758	0.02%
2024/01/03	6	52.80	1	53.30	52.80	5	14,465	0.03%
2024/01/02	1	52.90	7	54.00	52.60	-6	14,470	-0.04%
2023/12/29	1	52.10	0	0.00	52.10	1	14,338	0.01%
2023/12/28	1	51.80	0	0.00	51.80	1	14,388	0.01%
2023/12/27	3	53.27	3	53.50	52.80	0	14,386	0.00%
2023/12/26	2	52.45	5	52.24	52.60	-3	14,313	-0.02%
2023/12/25	11	50.99	10.7	50.75	50.40	0.3	14,156	0.00%
2023/12/22	11	53.45	2	54.10	53.70	9	14,014	0.06%
2023/12/21	13	53.63	11	53.66	53.60	2	13,779	0.01%
2023/12/20	0	0.00	3	52.27	52.10	-3	13,365	-0.02%
2023/12/19	9	52.28	2	52.70	51.60	7	13,198	0.05%
2023/12/18	9	52.71	8	53.34	53.00	1	13,098	0.01%
2023/12/15	1	51.80	5.1	51.78	51.60	-4.1	12,775	-0.03%
2023/12/14	1	52.50	0	0.00	51.70	1	12,793	0.01%
2023/12/12	0.1	53.01	2	52.90	52.60	-1.9	13,404	-0.01%
2023/12/11	3	52.37	6	52.73	52.50	-3	13,526	-0.02%
2023/12/08	3	53.70	1	52.90	53.20	2	13,354	0.01%
2023/12/07	5	53.16	10	53.40	53.10	-5	13,060	-0.04%
2023/12/06	18.4	55.09	10	55.18	54.70	8.4	12,717	0.07%
2023/12/05	53.1	58.18	45	57.80	57.00	8.1	12,129	0.07%
2023/12/04	6	54.38	10.5	56.04	56.90	-4.5	9,925	-0.04%
2023/12/01	3	50.33	18	50.99	51.80	-15	9,065	-0.17%
2023/11/30	2	48.93	4	49.75	48.35	-2	8,376	-0.02%
2023/11/29	6	48.88	1.1	48.51	47.90	4.9	8,206	0.06%
2023/11/28	18	49.36	33.4	49.05	48.55	-15.4	8,083	-0.19%
2023/11/27	6	48.03	10.2	48.20	47.80	-4.2	7,400	-0.06%
2023/11/24	1	45.90	0	0.00	45.90	1	7,117	0.01%
2023/11/20	1	45.50	2	45.25	45.00	-1	7,150	-0.01%
2023/11/17	1	45.50	3	45.85	45.70	-2	7,258	-0.03%
2023/11/16	1	44.45	3	44.98	45.05	-2	7,488	-0.03%
2023/11/15	0	0.00	2	44.60	44.70	-2	7,968	-0.03%
2023/11/14	8	45.04	0	0.00	44.30	8	8,634	0.09%
2023/11/13	2	44.95	0	0.00	44.85	2	8,659	0.02%
2023/11/09	1	46.45	2	46.50	46.20	-1	8,576	-0.01%
2023/11/06	1	47.50	0	0.00	47.50	1	8,756	0.01%
2023/11/03	0	0.00	3	47.18	47.20	-3	8,722	-0.03%
2023/10/31	0	0.00	1	44.25	44.30	-1	8,586	-0.01%
2023/10/26	1	43.95	0	0.00	43.60	1	8,624	0.01%
2023/10/25	1.1	44.90	0	0.00	44.75	1.1	8,709	0.01%
2023/10/23	1.2	45.24	0	0.00	45.20	1.2	8,736	0.01%
2023/10/20	3.3	46.89	1	47.10	46.90	2.3	8,654	0.03%
2023/10/19	0	0.00	12	48.14	48.70	-12	8,620	-0.14%
2023/10/18	2	46.78	2	47.00	46.20	0	8,414	0.00%
2023/10/16	1	45.75	1	46.10	46.10	0	8,348	0.00%
2023/10/13	2	46.50	1	47.30	46.15	1	8,373	0.01%
2023/10/11	5	47.16	2	47.28	46.35	3	8,339	0.04%
2023/10/06	3	46.77	8	47.05	47.35	-5	8,251	-0.06%
2023/10/05	2	45.65	1	45.45	45.45	1	8,169	0.01%
2023/10/04	1	45.45	1	45.40	45.40	0	8,133	0.00%
2023/10/02	3	47.08	3	47.25	46.80	0	8,043	0.00%
2023/09/28	2	48.70	0	0.00	47.85	2	8,094	0.02%
2023/09/27	10	49.08	3	48.87	48.30	7	8,137	0.09%
2023/09/25	1.1	48.46	13.2	48.34	48.40	-12.2	8,079	-0.15%
2023/09/22	2	48.75	3.1	48.79	48.30	-1.1	8,089	-0.01%
2023/09/21	5	49.68	3	50.57	49.45	2	8,031	0.02%
2023/09/20	3	50.42	18	49.78	49.75	-15	7,883	-0.19%
2023/09/19	4	50.45	1	50.20	50.20	3	7,605	0.04%
2023/09/18	2	50.10	5	50.32	50.70	-3	7,397	-0.04%
2023/09/15	25.3	49.67	31	50.53	50.00	-5.7	7,169	-0.08%
2023/09/14	2	46.75	4	46.89	46.90	-2	6,451	-0.03%
2023/09/12	1	44.70	0	0.00	44.65	1	6,246	0.02%
2023/09/11	0	0.00	14	45.06	44.70	-14	6,246	-0.22%
2023/09/08	12.1	45.96	15	46.22	45.75	-2.9	6,222	-0.05%
2023/09/07	2	45.38	0	0.00	45.05	2	6,162	0.03%
2023/09/06	2	46.18	2	45.80	45.65	0	6,172	0.00%
2023/09/05	16	46.97	45	46.96	46.45	-29	6,160	-0.47%
2023/09/04	45	46.60	0	0.00	46.65	45	6,133	0.73%
2023/09/01	0	0.00	15	44.97	44.90	-15	6,076	-0.25%
2023/08/31	0	0.00	6	45.44	45.45	-6	6,100	-0.10%
2023/08/30	4	46.18	0	0.00	46.00	4	6,102	0.07%
2023/08/29	6	45.53	0	0.00	45.50	6	6,101	0.10%
2023/08/28	0	0.00	2	44.65	44.80	-2	6,111	-0.03%
2023/08/25	2	46.35	4	45.10	45.10	-2	6,142	-0.03%
2023/08/24	3	45.82	2	46.10	45.75	1	6,107	0.02%
2023/08/23	5	46.49	4	46.68	46.65	1	6,043	0.02%
2023/08/22	9.2	46.11	4	46.71	47.40	5.2	6,039	0.09%
2023/08/21	20	47.60	15	47.02	46.30	5	5,782	0.09%
2023/08/18	20	48.33	23	48.43	49.05	-3	5,297	-0.06%
2023/08/17	2	43.30	4	44.05	44.60	-2	4,597	-0.04%
2023/08/15	1	42.05	1	42.55	42.60	0	4,471	0.00%
2023/08/11	5	44.07	3	44.07	44.30	2	4,362	0.05%
2023/08/10	3	44.12	2	44.05	43.75	1	4,310	0.02%
2023/08/09	0	0.00	2	43.40	42.80	-2	4,249	-0.05%
2023/08/08	0	0.00	28	43.70	43.55	-28	4,268	-0.66%
2023/08/02	2	43.35	1	44.05	43.50	1	4,360	0.02%
2023/08/01	0	0.00	1.6	43.36	43.45	-1.6	4,340	-0.04%
2023/07/31	1.1	42.87	0	0.00	42.50	1.1	4,403	0.02%
2023/07/28	2	44.40	1	44.05	44.05	1	4,374	0.02%
2023/07/27	1	42.35	0	0.00	43.20	1	4,271	0.02%
2023/07/25	1	40.75	2	41.15	41.25	-1	4,314	-0.02%
2023/07/24	4	42.14	0	0.00	40.85	4	4,345	0.09%
2023/07/21	0.1	43.05	0	0.00	42.80	0.1	4,336	0.00%
2023/07/18	1	43.20	0	0.00	43.00	1	4,369	0.02%
2023/07/14	1	43.80	0	0.00	43.80	1	4,340	0.02%
2023/07/12	1	42.30	1	42.65	42.95	0	4,357	0.00%
2023/07/10	2	43.85	0	0.00	43.50	2	4,397	0.05%
2023/07/07	2	44.90	1	45.40	45.00	1	4,376	0.02%
2023/07/06	8	46.18	0	0.00	45.30	8	4,363	0.18%
2023/07/05	1	49.25	2	49.70	49.75	-1	4,279	-0.02%
2023/07/04	1	49.50	1	49.30	49.30	0	4,326	0.00%
2023/06/30	1	47.50	1	47.45	47.30	0	4,536	0.00%
2023/06/28	4	47.43	0	0.00	47.35	4	4,520	0.09%
2023/06/27	1	48.45	0	0.00	48.20	1	4,492	0.02%
2023/06/26	1	48.55	1	48.45	48.45	0	4,580	0.00%
2023/06/21	13	48.28	3	48.18	48.10	10	4,574	0.22%
2023/06/20	1	48.65	0	0.00	48.50	1	4,683	0.02%
2023/06/19	10	48.98	0.2	49.05	48.60	9.8	4,688	0.21%
2023/06/14	2	49.80	0	0.00	49.70	2	4,760	0.04%
2023/06/13	1	48.90	0	0.00	48.85	1	4,833	0.02%
2023/06/12	5	49.16	0	0.00	49.05	5	5,046	0.10%
2023/06/08	1	49.60	0	0.00	49.60	1	5,238	0.02%
2023/06/07	21	49.30	0	0.00	49.30	21	5,326	0.39%
2023/06/06	3	49.48	0	0.00	49.45	3	5,344	0.06%
2023/06/05	1	48.70	0	0.00	48.70	1	5,525	0.02%
2023/06/02	1	48.15	0	0.00	48.20	1	5,679	0.02%
2023/06/01	0	47.88	1	47.80	47.95	-1	5,797	-0.02%
2023/05/31	1	48.65	0	0.00	48.40	1	5,966	0.02%
2023/05/29	3	49.98	0	0.00	49.75	3	6,771	0.04%
2023/05/26	0	49.70	0	0.00	49.05	0	7,480	0.00%
2023/05/25	2.6	51.21	0	0.00	50.80	2.6	7,598	0.03%
2023/05/24	4	52.00	0	0.00	52.20	4	7,601	0.05%
2023/05/22	0	0.00	1	53.70	53.70	-1	7,579	-0.01%
2023/05/18	3	53.40	0.5	53.40	53.40	2.5	7,637	0.03%
2023/05/16	1	53.10	0	0.00	53.40	1	7,641	0.01%
2023/05/12	1	53.80	1	54.30	54.30	0	7,672	0.00%
2023/05/11	0	0.00	1	55.30	55.10	-1	7,674	-0.01%
2023/05/10	0	0.00	3	54.30	55.10	-3	7,665	-0.04%
2023/05/08	0	0.00	1	52.80	52.60	-1	7,622	-0.01%
2023/05/05	2	52.20	0	0.00	51.90	2	7,623	0.03%
2023/05/04	1	53.10	0	0.00	53.30	1	7,607	0.01%
2023/05/03	1	52.60	1	53.70	53.30	0	7,646	0.00%
2023/05/02	1	52.90	2	53.90	54.00	-1	7,645	-0.01%
2023/04/28	0	0.00	2	53.70	54.40	-2	7,622	-0.03%
2023/04/26	2	51.85	0	0.00	51.90	2	7,601	0.03%
2023/04/21	1	55.60	0	0.00	54.70	1	7,611	0.01%
2023/04/19	0	0.00	2	56.60	56.10	-2	7,634	-0.03%
2023/04/18	0	0.00	5	57.80	56.70	-5	7,626	-0.07%
2023/04/17	2	58.20	3	58.17	58.50	-1	7,628	-0.01%
2023/04/14	0	0.00	5	57.18	57.70	-5	7,704	-0.06%
2023/04/13	3	57.40	0	0.00	57.10	3	7,729	0.04%
2023/04/11	1	57.00	0	0.00	57.00	1	7,674	0.01%
2023/04/10	5	57.42	0	0.00	57.00	5	7,711	0.07%
2023/04/07	0	0.00	9	57.50	57.60	-9	7,673	-0.12%
2023/04/06	4	56.88	2	57.55	55.80	2	7,597	0.03%
2023/03/31	0	0.00	4	56.00	55.80	-4	7,472	-0.05%
2023/03/29	0	54.30	1	54.00	53.80	-1	8,193	-0.01%
2023/03/27	1	54.60	2	55.05	54.60	-1	8,860	-0.01%
2023/03/23	5	54.36	0	0.00	53.80	5	9,429	0.05%
2023/03/22	6	56.23	0	0.00	56.20	6	9,505	0.06%
2023/03/20	1	55.80	5	55.60	55.80	-4	9,645	-0.04%
2023/03/17	1	56.10	0	0.00	56.20	1	9,697	0.01%
2023/03/16	1	57.20	0	0.00	57.10	1	9,642	0.01%
2023/03/15	6	58.78	3	58.83	58.00	3	9,624	0.03%
2023/03/13	2	57.65	10	56.85	57.30	-8	9,596	-0.08%
2023/03/10	1	59.70	1	58.60	58.40	0	9,541	0.00%
2023/03/09	0	0.00	2	59.85	59.60	-2	9,609	-0.02%
2023/03/08	8	59.54	0	0.00	59.50	8	9,632	0.08%
2023/03/07	5	61.04	2	60.90	61.60	3	9,517	0.03%
2023/03/06	3	59.37	1	60.30	60.90	2	9,491	0.02%
2023/03/03	6	60.07	10	60.47	60.40	-4	9,645	-0.04%
2023/03/02	5	60.80	19	60.03	60.30	-14	9,587	-0.15%
2023/03/01	26	58.12	9	58.69	57.40	17	9,184	0.19%
2023/02/24	37	61.39	53	60.84	61.00	-16	8,786	-0.18%
2023/02/23	54	54.33	45.1	55.54	56.60	8.9	8,081	0.11%
2023/02/22	9	51.58	2	51.85	51.50	7	7,877	0.09%
2023/02/21	0	0.00	0.1	50.10	50.90	-0.1	7,899	0.00%
2023/02/17	1	50.10	5	49.85	49.80	-4	8,339	-0.05%
2023/02/16	2	51.55	0	0.00	51.40	2	8,437	0.02%
2023/02/15	0	0.00	2	51.80	51.90	-2	8,556	-0.02%
2023/02/14	1	51.10	6	51.05	51.40	-5	8,584	-0.06%
2023/02/13	1	51.20	0	0.00	50.90	1	8,617	0.01%
2023/02/10	0	0.00	2	51.75	51.80	-2	8,658	-0.02%
2023/02/03	1	50.30	1	51.20	50.30	0	8,854	0.00%
2023/02/02	0	0.00	1	50.60	50.90	-1	8,866	-0.01%
2023/02/01	1	50.60	3	51.20	50.90	-2	8,801	-0.02%
2023/01/30	1	50.80	1	49.95	50.80	0	8,702	0.00%
2023/01/17	1	49.30	3	49.82	49.80	-2	8,684	-0.02%
2023/01/16	1	49.15	0	0.00	49.00	1	8,737	0.01%
2023/01/13	0	0.00	2	49.58	49.80	-2	8,691	-0.02%
2023/01/12	0	0.00	2	48.65	49.05	-2	8,699	-0.02%
2023/01/11	0	0.00	2	48.10	47.75	-2	8,642	-0.02%
2023/01/06	1	46.30	0	0.00	46.30	1	8,728	0.01%
2023/01/05	2	46.75	0	0.00	46.80	2	8,777	0.02%
2023/01/04	2	46.40	4	46.30	46.30	-2	8,838	-0.02%
2023/01/03	2	47.45	0	0.00	47.50	2	8,787	0.02%
2022/12/28	0	0.00	1	48.40	48.80	-1	8,912	-0.01%
2022/12/26	1	49.05	1	49.45	49.00	0	8,949	0.00%
2022/12/23	4	50.48	1	51.30	50.10	3	8,926	0.03%
2022/12/22	2	50.85	3	51.60	51.90	-1	8,837	-0.01%
2022/12/21	2	48.83	2	49.45	49.45	0	8,400	0.00%
2022/12/20	3	48.08	5	48.96	48.20	-2	8,143	-0.02%
2022/12/19	3	48.30	6	47.49	47.60	-3	7,937	-0.04%
2022/12/16	8	50.69	10	50.34	49.85	-2	7,667	-0.03%
2022/12/15	0	0.00	3	49.93	50.50	-3	7,438	-0.04%
2022/12/14	2	46.50	2	48.05	48.20	0	7,511	0.00%
2022/12/13	1	47.95	2	48.00	47.95	-1	7,307	-0.01%
2022/12/09	0	0.00	21.2	46.41	47.25	-21.2	7,285	-0.29%
2022/12/08	2	45.30	1	45.65	45.85	1	7,536	0.01%
2022/12/07	1	45.30	1	46.10	45.30	0	7,742	0.00%
2022/12/06	10	45.96	2	46.45	45.00	8	7,662	0.10%
2022/12/05	21	45.92	0	0.00	46.25	21	7,609	0.28%
2022/12/02	2	46.70	2	48.15	46.75	0	7,478	0.00%
2022/12/01	7	48.08	6	48.55	48.05	1	7,426	0.01%
2022/11/30	2	46.50	4	46.63	46.50	-2	7,236	-0.03%
2022/11/29	1	45.20	3	46.33	46.55	-2	7,190	-0.03%
2022/11/28	5	46.09	43	45.19	45.35	-38	7,152	-0.53%
2022/11/25	42	46.76	12	46.21	46.50	30	7,025	0.43%
2022/11/24	1	44.65	3	44.42	44.50	-2	6,835	-0.03%
2022/11/23	3	43.35	0	0.00	43.30	3	6,689	0.04%
2022/11/17	1	43.30	1	43.60	43.45	0	6,635	0.00%
2022/11/16	7	43.64	6	43.54	43.15	1	6,589	0.02%
2022/11/15	1	42.20	4	42.16	42.30	-3	6,364	-0.05%
2022/11/14	1	40.25	4	40.88	41.20	-3	6,236	-0.05%
2022/11/11	0	0.00	3	39.53	39.60	-3	6,182	-0.05%
2022/11/04	0	0.00	2	36.40	36.65	-2	6,074	-0.03%
2022/11/03	10	34.50	10	34.93	35.30	0	5,931	0.00%
2022/10/31	0.1	35.19	0	0.00	35.20	0.1	5,903	0.00%
2022/10/27	0	0.00	1	36.05	36.35	-1	5,931	-0.02%
2022/10/25	2	36.43	0	0.00	36.10	2	5,980	0.03%
2022/10/24	0	0.00	21	36.44	36.50	-21	6,043	-0.35%
2022/10/21	12	34.84	12	35.05	34.75	0	5,970	0.00%
2022/10/20	21.2	34.13	21	34.45	35.40	0.2	6,018	0.00%
2022/10/19	1	35.40	21	35.47	35.30	-20	5,981	-0.33%
2022/10/18	0	0.00	14	35.65	35.40	-14	6,013	-0.23%
2022/10/17	53.6	34.92	0	0.00	35.35	53.6	6,185	0.87%
2022/10/14	12	36.29	12	36.38	36.15	0	6,661	0.00%
2022/10/13	1	36.15	1.2	36.03	35.45	-0.2	6,761	0.00%
2022/10/07	3	39.93	0	0.00	39.65	3	6,896	0.04%
2022/10/06	3	39.40	4	39.86	40.10	-1	6,862	-0.01%
2022/10/04	0	0.00	1	38.55	38.75	-1	6,795	-0.01%
2022/10/03	0	0.00	2	36.95	37.35	-2	6,742	-0.03%
2022/09/30	0.2	35.45	31	35.76	36.50	-30.9	6,774	-0.46%
2022/09/29	0.1	37.00	0	0.00	36.80	0.1	6,750	0.00%
2022/09/28	54	37.29	23	37.02	36.65	31	6,741	0.46%
2022/09/27	0	0.00	2	38.90	39.10	-2	6,714	-0.03%
2022/09/26	32	38.79	30	38.75	38.45	2	6,742	0.03%
2022/09/23	3	41.02	52	41.22	41.10	-49	6,693	-0.73%
2022/09/22	2	40.68	33	40.58	40.45	-31	6,612	-0.47%
2022/09/21	38	41.04	40	41.44	41.10	-2	6,460	-0.03%
2022/09/20	1	39.50	2	39.43	39.25	-1	6,180	-0.02%
2022/09/19	2	39.35	0	0.00	39.00	2	6,355	0.03%
2022/09/16	3	40.75	3	41.00	41.05	0	6,414	0.00%
2022/09/15	6	40.93	5	40.86	40.55	1	6,587	0.02%
2022/09/14	2	39.93	14	39.81	39.85	-12	6,586	-0.18%
2022/09/12	4	38.20	3	38.05	37.90	1	6,890	0.01%
2022/09/05	1	37.45	1	36.85	36.70	0	7,274	0.00%
2022/09/02	2	37.33	0	0.00	37.00	2	7,312	0.03%
2022/08/31	18	37.41	15	37.87	38.15	3	7,394	0.04%
2022/08/29	19	38.30	0	0.00	38.40	19	7,400	0.26%
2022/08/25	41	39.99	0	0.00	39.95	41	7,530	0.54%
2022/08/23	1	40.20	1	40.10	40.10	0	7,950	0.00%
2022/08/22	32	40.34	30	40.76	40.55	2	8,132	0.02%
2022/08/19	32	41.97	1	42.00	41.95	31	8,296	0.37%
2022/08/18	2	42.78	1	43.00	42.85	1	8,556	0.01%
2022/08/17	0	0.00	1	42.65	42.40	-1	8,576	-0.01%
2022/08/16	0	0.00	1	41.55	41.50	-1	8,654	-0.01%
2022/08/09	2	41.23	1	41.45	41.30	1	9,411	0.01%
2022/08/08	8	40.65	18	41.11	40.90	-10	9,665	-0.10%
2022/08/04	11	39.93	1	39.65	40.45	10	10,049	0.10%
2022/07/29	0	0.00	5	42.85	41.90	-5	11,141	-0.04%
2022/07/28	1	42.20	0	0.00	42.45	1	11,248	0.01%
2022/07/26	0	0.00	1	41.80	42.15	-1	11,592	-0.01%
2022/07/25	1	42.10	0	0.00	42.10	1	11,855	0.01%
2022/07/22	3	42.63	2	43.28	42.85	1	12,103	0.01%
2022/07/21	7	42.97	5	43.85	43.30	2	12,295	0.02%
2022/07/19	7	40.93	2	41.58	41.50	5	12,205	0.04%
2022/07/18	0	0.00	10.2	40.20	40.15	-10.2	12,501	-0.08%
2022/07/15	0	0.00	0.1	38.85	38.75	-0.1	13,161	0.00%
2022/07/14	1	39.35	21	39.34	39.80	-20	14,468	-0.14%
2022/07/11	0	0.00	40	40.15	40.40	-40	15,204	-0.26%
2022/07/07	1	39.40	0	0.00	39.45	1	15,220	0.01%
2022/07/04	0.1	39.85	2.3	39.45	39.55	-2.3	15,179	-0.01%
2022/07/01	1.1	39.11	0	0.00	38.90	1.1	15,157	0.01%
2022/06/27	16	43.63	5	43.63	43.65	11	14,966	0.07%
2022/06/24	7.1	44.55	1	45.80	44.45	6.1	14,805	0.04%
2022/06/23	1.1	45.03	2	43.80	43.85	-0.9	14,697	-0.01%
2022/06/22	0	0.00	43.1	45.54	45.50	-43.1	14,558	-0.30%
2022/06/21	2	48.20	0	0.00	47.95	2	14,233	0.01%
2022/06/20	42.1	51.14	32.1	49.62	48.00	10	13,989	0.07%
2022/06/17	1	52.60	1	51.30	51.80	0	13,700	0.00%
2022/06/16	33.1	53.59	30.1	52.90	52.40	3	13,487	0.02%
2022/06/15	31	54.66	30	54.73	54.60	1	13,433	0.01%
2022/06/14	20	55.30	20	55.60	55.60	0	13,477	0.00%
2022/06/13	12.1	56.08	10	56.50	56.50	2.1	13,726	0.01%
2022/06/10	32	57.52	3	57.50	57.20	29	14,145	0.21%
2022/06/09	23.1	57.72	22	57.94	58.20	1.1	14,520	0.01%
2022/06/08	3	58.13	0	0.00	58.30	3	14,847	0.02%
2022/06/07	27	58.12	1	57.80	57.80	26	15,624	0.17%
2022/06/06	26	58.82	3	58.50	58.50	23	15,684	0.15%
2022/06/02	13	59.30	1	59.30	59.30	12	15,670	0.08%
2022/06/01	12	58.79	3	59.17	59.50	9	15,733	0.06%
2022/05/31	14.1	59.29	5	59.00	59.00	9	15,703	0.06%
2022/05/30	9	61.46	4	61.73	61.50	5	15,495	0.03%
2022/05/27	4.2	61.19	4	62.63	62.80	0.2	15,313	0.00%
2022/05/26	9	62.21	8	62.13	61.20	1	15,150	0.01%
2022/05/25	1	61.40	14	61.24	61.50	-13	15,064	-0.09%
2022/05/24	10	61.60	31	61.71	61.10	-21	15,143	-0.14%
2022/05/23	4	61.40	56	61.29	61.30	-52	15,342	-0.34%
2022/05/20	3	59.47	4	58.90	59.00	-1	15,223	-0.01%
2022/05/19	34.1	58.10	0	0.00	57.50	34.1	15,237	0.22%
2022/05/18	10	59.40	0	0.00	59.20	10	15,152	0.07%
2022/05/17	44.1	60.07	2	60.40	59.40	42.1	15,086	0.28%
2022/05/16	44	59.21	44	60.47	61.40	0	14,984	0.00%
2022/05/13	1	60.60	24	61.39	60.50	-23	14,742	-0.16%
2022/05/12	23	60.32	13	62.82	60.00	10	14,645	0.07%
2022/05/11	14	62.34	4	62.40	62.70	10	14,408	0.07%
2022/05/10	2	63.90	4	64.70	64.70	-2	14,364	-0.01%
2022/05/09	13	65.04	8	63.90	63.10	5	14,165	0.04%
2022/05/06	4	65.53	6	66.07	66.00	-2	13,914	-0.01%
2022/05/05	1	65.30	2	65.15	65.30	-1	13,608	-0.01%
2022/05/04	4	65.70	7	65.00	64.20	-3	13,444	-0.02%
2022/05/03	10	63.08	7	63.40	63.40	3	13,257	0.02%
2022/04/29	5	64.28	10	64.89	64.20	-5	13,166	-0.04%
2022/04/28	17	63.36	17	62.33	62.00	0	12,901	0.00%
2022/04/27	9	64.62	4	64.63	64.50	5	12,636	0.04%
2022/04/26	10	65.22	10	62.80	62.80	0	12,335	0.00%
2022/04/25	12	65.12	5	66.12	66.30	7	12,021	0.06%
2022/04/22	10	68.54	11.3	68.99	69.10	-1.3	11,733	-0.01%
2022/04/21	7	67.94	17	68.71	69.50	-10	11,261	-0.09%
2022/04/20	34.1	68.09	30	68.66	65.90	4.1	10,553	0.04%
2022/04/19	1	63.60	2	64.00	64.80	-1	9,265	-0.01%
2022/04/15	2	62.20	20	61.58	62.30	-18	8,829	-0.20%
2022/04/14	0	0.00	17	59.50	59.80	-17	8,508	-0.20%
2022/04/13	1	57.70	1	58.90	58.10	0	8,484	0.00%
2022/04/12	1	56.50	0	0.00	57.10	1	8,474	0.01%
2022/04/06	11	58.50	3	58.10	58.00	8	8,554	0.09%
2022/04/01	1	59.40	0	0.00	59.90	1	8,629	0.01%
2022/03/30	4	59.10	6	59.18	59.80	-2	8,858	-0.02%
2022/03/29	5	58.92	0	0.00	58.70	5	9,176	0.05%
2022/03/28	3	58.27	0	0.00	59.00	3	9,565	0.03%
2022/03/25	9.1	59.55	6	60.02	59.20	3.1	10,155	0.03%
2022/03/24	5	61.50	0	0.00	62.00	5	10,372	0.05%
2022/03/23	0	0.00	1	61.80	61.80	-1	10,790	-0.01%
2022/03/21	0	0.00	1	62.40	62.40	-1	11,120	-0.01%
2022/03/18	6	62.02	3	61.73	61.70	3	11,220	0.03%
2022/03/17	1	62.30	5	63.48	63.40	-4	11,268	-0.04%
2022/03/16	8	63.18	2.1	63.29	61.60	5.9	11,267	0.05%
2022/03/15	7	65.40	2.1	64.75	62.50	4.9	11,099	0.04%
2022/03/14	5	66.52	48	66.56	67.20	-43	11,077	-0.39%
2022/03/11	5	64.72	6.2	65.10	65.10	-1.2	10,840	-0.01%
2022/03/10	1	61.90	27.2	63.49	65.60	-26.2	10,814	-0.24%
2022/03/09	4	59.83	3	60.30	59.80	1	10,174	0.01%
2022/03/08	2	59.20	3.1	60.89	59.10	-1.1	10,330	-0.01%
2022/03/07	3	59.87	3	61.13	60.60	0	10,318	0.00%
2022/03/04	1.5	61.30	2	61.80	61.50	-0.5	10,302	0.00%
2022/03/03	11	61.77	5.1	61.72	61.80	5.9	10,289	0.06%
2022/03/02	2	60.65	2.3	60.79	60.30	-0.3	10,282	0.00%
2022/03/01	3	60.73	4	60.60	61.00	-1	10,362	-0.01%
2022/02/25	17	61.39	10	61.51	60.50	7	10,445	0.07%
2022/02/24	4.5	60.80	3	60.80	59.90	1.5	10,301	0.01%
2022/02/23	12.5	61.68	9	62.39	61.50	3.5	10,203	0.03%
2022/02/22	5	61.00	4	61.60	60.30	1	9,947	0.01%
2022/02/21	4	60.85	3	61.40	61.10	1	9,883	0.01%
2022/02/18	1	60.20	9	60.61	60.90	-8	9,838	-0.08%
2022/02/16	0	0.00	3	60.27	60.50	-3	9,907	-0.03%
2022/02/15	1	59.30	1	59.30	59.40	0	9,999	0.00%
2022/02/14	2	59.05	1	58.80	58.60	1	10,179	0.01%
2022/02/11	2	59.30	2	59.70	59.90	0	10,341	0.00%
2022/02/10	0	0.00	3	60.10	59.70	-3	10,690	-0.03%
2022/02/09	1	58.40	0	0.00	58.30	1	10,695	0.01%
2022/02/08	2	57.65	0	0.00	57.90	2	10,744	0.02%
2022/02/07	1	56.80	5	55.70	56.80	-4	10,889	-0.04%
2022/01/26	1	52.50	51	53.11	53.10	-50	11,253	-0.44%
2022/01/25	2	53.30	1.3	52.48	52.10	0.7	11,378	0.01%
2022/01/24	0	0.00	1	54.80	54.80	-1	11,476	-0.01%
2022/01/21	5	55.20	1	55.00	54.80	4	11,632	0.03%
2022/01/20	1	55.30	2.2	55.98	56.00	-1.2	11,782	-0.01%
2022/01/19	4.1	56.64	7	56.86	55.20	-3	11,905	-0.02%
2022/01/18	1	58.00	1	57.80	57.60	0	12,050	0.00%
2022/01/17	2	57.00	2	57.65	57.40	0	12,348	0.00%
2022/01/14	2	56.90	5	57.68	58.20	-3	12,809	-0.02%
2022/01/13	1	56.70	3	57.97	57.90	-2	12,982	-0.02%
2022/01/12	4.1	57.84	1	57.00	57.00	3.1	13,150	0.02%
2022/01/11	2	58.60	3	58.93	58.30	-1	13,349	-0.01%
2022/01/10	2	58.55	1.1	58.12	58.10	0.9	13,970	0.01%
2022/01/07	2	58.85	1	59.00	58.80	1	14,396	0.01%
2022/01/06	2	60.10	1.2	61.05	60.00	0.8	15,431	0.01%
2022/01/05	1	60.70	2	60.75	60.40	-1	16,468	-0.01%
2022/01/03	3	59.53	7	59.49	60.00	-4	19,950	-0.02%
2021/12/30	4	60.28	0	0.00	60.40	4	20,752	0.02%
2021/12/29	1	61.30	3	61.47	61.10	-2	21,392	-0.01%
2021/12/28	1	61.10	3	61.03	61.00	-2	22,378	-0.01%
2021/12/24	17	62.81	6.2	63.68	62.00	10.8	25,225	0.04%
2021/12/23	14.2	63.41	1.1	63.33	63.00	13.1	25,739	0.05%
2021/12/22	5	63.44	7.1	63.94	64.30	-2.1	25,689	-0.01%
2021/12/21	16.1	63.99	30	63.12	63.70	-13.9	25,369	-0.05%
2021/12/20	4	61.40	2	60.90	60.40	2	24,862	0.01%
2021/12/17	2	61.25	5	61.40	60.80	-3	24,709	-0.01%
2021/12/16	1	59.90	1	60.20	59.70	0	24,393	0.00%
2021/12/15	0	0.00	3	60.10	60.00	-3	24,326	-0.01%
2021/12/14	3.2	58.32	0	0.00	58.30	3.2	24,183	0.01%
2021/12/13	1	59.50	4	59.30	60.30	-3	24,095	-0.01%
2021/12/10	4	59.35	11	58.86	60.10	-7	24,122	-0.03%
2021/12/09	1	60.10	0	0.00	60.40	1	24,195	0.00%
2021/12/08	2	60.50	0	0.00	60.60	2	24,358	0.01%
2021/12/07	1	59.20	6	59.08	59.30	-5	24,014	-0.02%
2021/12/06	3	58.17	8	58.14	57.50	-5	23,920	-0.02%
2021/12/03	6	56.00	1	56.10	56.20	5	23,755	0.02%
2021/12/02	4	56.40	2	56.90	56.40	2	23,998	0.01%
2021/11/30	1	53.40	4	53.98	53.90	-3	24,170	-0.01%
2021/11/29	1	52.70	2.1	52.60	52.50	-1.1	24,393	0.00%
2021/11/26	9	52.51	0	0.00	52.00	9	24,668	0.04%
2021/11/25	10	54.30	0	0.00	54.20	10	24,831	0.04%
2021/11/24	0	0.00	3	54.63	55.00	-3	25,196	-0.01%
2021/11/22	0	0.00	1	54.00	53.30	-1	25,787	0.00%
2021/11/19	1	52.60	1	52.40	52.30	0	26,379	0.00%
2021/11/18	0	0.00	4	53.50	53.50	-4	27,876	-0.01%
2021/11/17	3	53.73	1	53.60	53.10	2	27,980	0.01%
2021/11/16	0	0.00	4	55.08	54.80	-4	28,225	-0.01%
2021/11/15	6	54.17	4	53.95	54.20	2	28,822	0.01%
2021/11/12	1	55.80	2	54.60	54.70	-1	29,155	0.00%
2021/11/11	8	56.09	6	55.88	54.60	2	29,109	0.01%
2021/11/10	10	56.88	3	57.10	56.80	7	29,053	0.02%
2021/11/09	2	54.75	4.2	55.70	56.50	-2.2	29,003	-0.01%
2021/11/08	5	54.32	2.4	55.10	55.20	2.7	28,746	0.01%
2021/11/05	1	53.00	3	53.40	53.60	-2	28,800	-0.01%
2021/11/04	6	54.12	3	54.10	53.10	3	28,843	0.01%
2021/11/03	7	53.90	37	54.51	53.90	-30	28,869	-0.10%
2021/11/02	41	52.93	17	53.05	52.70	24	28,987	0.08%
2021/11/01	3	52.97	3	52.20	52.10	0	28,983	0.00%
2021/10/29	13	51.69	12	51.84	52.60	1	28,909	0.00%
2021/10/28	21.1	51.85	3	51.60	51.30	18.1	28,915	0.06%
2021/10/27	23	51.72	16	51.98	51.70	7	29,021	0.02%
2021/10/26	12	52.20	12	52.90	53.20	0	29,449	0.00%
2021/10/25	33	51.68	6	52.62	53.20	27	29,733	0.09%
2021/10/22	9.3	52.98	37	52.20	52.00	-27.8	29,803	-0.09%
2021/10/21	1	57.10	4	56.75	55.80	-3	29,602	-0.01%
2021/10/20	0.1	56.30	0	0.00	56.00	0.1	29,630	0.00%
2021/10/19	8.1	56.64	8	57.10	56.50	0.1	29,940	0.00%
2021/10/18	9	56.53	7.1	56.39	56.60	1.9	30,269	0.01%
2021/10/15	10.1	60.57	18.1	60.63	60.50	-8.1	30,171	-0.03%
2021/10/14	46.1	60.81	72	59.93	60.00	-25.9	30,170	-0.09%
2021/10/13	29.2	64.90	32.2	65.00	61.90	-3	29,532	-0.01%
2021/10/12	33.1	68.38	11	68.70	65.70	22.1	30,230	0.07%
2021/10/08	66	72.83	58	72.58	72.90	8	30,745	0.03%
2021/10/07	4	70.08	28	71.48	72.10	-24	29,252	-0.08%
2021/10/06	18	65.62	78	65.33	65.60	-60	29,263	-0.21%
2021/10/05	70	63.74	13	64.85	66.00	57	29,145	0.20%
2021/10/04	46	64.62	64.1	65.14	65.90	-18.1	28,809	-0.06%
2021/10/01	84	65.89	22.1	65.16	62.90	61.9	28,252	0.22%
2021/09/30	7.1	65.11	37	65.19	68.60	-30	27,943	-0.11%
2021/09/29	21.1	63.50	8	62.91	62.40	13.1	28,571	0.05%
2021/09/28	8	62.41	4.4	62.88	62.30	3.6	29,643	0.01%
2021/09/27	19	65.41	2	65.30	63.90	17	31,156	0.05%
2021/09/24	11	65.11	2	65.05	65.00	9	34,992	0.03%
2021/09/23	5.1	63.44	31	63.79	64.00	-26	37,296	-0.07%
2021/09/22	21	61.97	37	61.86	62.00	-16	39,665	-0.04%
2021/09/17	2	63.80	6	63.55	63.50	-4	42,413	-0.01%
2021/09/16	3	63.80	4.1	63.50	63.50	-1.1	44,810	0.00%
2021/09/15	5	64.30	5.1	64.20	63.90	-0.1	47,675	0.00%
2021/09/14	9	63.78	9	64.93	63.60	0	49,222	0.00%
2021/09/13	15	64.28	2.5	65.02	63.90	12.5	52,959	0.02%
2021/09/10	2	61.80	12	62.39	62.90	-10	53,114	-0.02%
2021/09/09	2.1	61.75	1	61.60	61.70	1.1	53,750	0.00%
2021/09/08	15	62.60	7	62.00	62.90	8	54,643	0.01%
2021/09/07	27	63.70	25	63.89	61.70	2	55,285	0.00%
2021/09/06	6	61.97	19	62.67	61.60	-13	55,658	-0.02%
2021/09/03	12	64.79	3.1	63.89	63.80	8.9	56,174	0.02%
2021/09/02	2.1	66.09	2	66.05	67.20	0.1	56,309	0.00%
2021/09/01	13	67.36	10	67.90	65.80	3	56,476	0.01%
2021/08/31	5	70.54	0	0.00	69.30	5	56,856	0.01%
2021/08/30	4	72.90	4	72.33	70.90	0	57,079	0.00%
2021/08/27	18	71.46	0.1	71.00	70.20	18	57,053	0.03%
2021/08/26	9	74.12	13	73.76	72.90	-4	57,307	-0.01%
2021/08/25	19.2	72.91	13.1	73.37	74.00	6.2	58,239	0.01%
2021/08/24	105.1	73.73	105	72.03	72.80	0.1	58,124	0.00%	大買/大賣/
2021/08/23	0	0.00	15	70.04	70.10	-15	57,448	-0.03%
2021/08/20	7	62.26	4	63.28	63.80	3	58,353	0.01%
2021/08/19	29	62.95	19	62.55	60.40	10	59,070	0.02%
2021/08/18	16.1	60.48	16	61.40	62.40	0.1	59,461	0.00%
2021/08/17	2	58.95	3	59.53	57.10	-1	60,462	0.00%
2021/08/16	7	60.01	3	59.20	58.80	4	61,044	0.01%
2021/08/13	16	62.33	27	62.35	61.20	-11	61,556	-0.02%
2021/08/12	1	62.10	2	62.20	62.60	-1	62,214	0.00%
2021/08/11	4	61.83	8.1	62.01	61.20	-4.1	62,923	-0.01%
2021/08/10	1	62.20	9	63.06	62.30	-8	62,981	-0.01%
2021/08/09	5	64.10	13	63.88	63.00	-8	63,482	-0.01%
2021/08/06	17	65.88	23	66.23	64.20	-6	63,902	-0.01%
2021/08/05	4	63.20	1	63.90	63.10	3	63,763	0.00%
2021/08/04	4	64.33	2	64.25	64.00	2	63,876	0.00%
2021/08/03	12	64.04	16	64.51	63.90	-4	64,567	-0.01%
2021/08/02	3.1	62.90	10	62.76	64.50	-6.9	65,142	-0.01%
2021/07/30	25	64.89	15	64.94	62.60	10	65,383	0.02%
2021/07/29	7.1	64.30	22	64.89	67.20	-14.9	65,268	-0.02%
2021/07/28	14	62.28	6	61.58	62.30	8	65,495	0.01%
2021/07/27	3	64.10	2.1	64.70	62.00	1	65,896	0.00%
2021/07/26	3	66.20	1	67.30	64.10	2	67,139	0.00%
2021/07/23	12	65.73	8	67.24	67.00	4	67,620	0.01%
2021/07/22	5	64.96	11	64.14	64.90	-6	67,897	-0.01%
2021/07/21	14	66.13	16	66.06	65.00	-2	68,700	0.00%
2021/07/20	6.1	67.70	1	68.40	67.90	5.1	69,019	0.01%
2021/07/19	11	71.08	7	70.79	70.60	4	69,684	0.01%
2021/07/16	54	73.36	44	72.81	71.00	10	70,256	0.01%
2021/07/15	34	71.22	26	72.77	73.90	8	69,495	0.01%
2021/07/14	38.1	68.67	35.1	66.96	67.20	3.1	69,104	0.00%
2021/07/13	4	70.85	5.3	68.25	69.50	-1.3	68,429	0.00%
2021/07/12	25.1	72.68	24	73.93	71.80	1.1	67,993	0.00%
2021/07/09	15	73.88	7.1	74.21	72.10	7.9	67,505	0.01%
2021/07/08	37.2	75.96	24.1	76.28	76.00	13.1	67,084	0.02%
2021/07/07	29.2	77.31	17.1	74.63	75.60	12.1	66,212	0.02%
2021/07/06	20.3	78.73	16	78.10	77.00	4.3	65,280	0.01%
2021/07/05	54.2	79.64	32.3	79.95	78.00	21.8	64,163	0.03%
2021/07/02	80.1	86.64	61.4	86.76	84.50	18.7	62,931	0.03%
2021/07/01	157.3	92.20	165.1	92.27	88.70	-7.8	61,490	-0.01%	大買/大賣/
2021/06/30	118.3	87.67	133	87.59	89.10	-14.7	57,706	-0.03%	大買/大賣/
2021/06/29	51.1	86.03	46.1	86.07	83.00	5	55,515	0.01%
2021/06/28	125.2	83.25	82.5	83.41	85.00	42.7	53,345	0.08%	大買/
2021/06/25	60.1	80.75	57.1	79.84	79.00	3	50,615	0.01%
2021/06/24	105.1	75.97	117.5	77.68	77.70	-12.5	48,291	-0.03%	大買/大賣/
2021/06/23	64.6	77.05	42.1	76.21	74.50	22.5	45,419	0.05%
2021/06/22	66.9	81.02	106	82.14	82.70	-39.1	43,824	-0.09%	大賣/
2021/06/21	7	75.39	12	75.60	75.60	-5	40,035	-0.01%
2021/06/18	18	66.76	22	67.99	68.80	-4	39,777	-0.01%
2021/06/17	10	61.12	30	61.67	62.60	-20	39,449	-0.05%
2021/06/16	22	60.78	24.1	59.84	58.60	-2.1	38,616	-0.01%
2021/06/15	21	60.83	9	60.80	61.20	12	37,964	0.03%
2021/06/11	33	59.19	31	58.92	58.30	2	37,224	0.01%
2021/06/09	5	55.92	6	55.53	55.10	-1	36,302	0.00%
2021/06/08	12	58.78	3.3	58.64	57.20	8.7	35,860	0.02%
2021/06/07	4	55.83	11	55.09	57.20	-7	35,212	-0.02%
2021/06/04	6	59.40	2	59.30	59.00	4	34,757	0.01%
2021/06/03	8	61.65	1	63.10	61.30	7	34,450	0.02%
2021/06/02	27	61.89	51	62.52	61.60	-24	34,207	-0.07%
2021/06/01	12.2	60.28	6	59.83	61.00	6.2	32,922	0.02%
2021/05/31	30	61.73	35	61.48	59.80	-5	32,520	-0.02%
2021/05/28	32	60.48	50.1	59.68	60.40	-18.1	31,635	-0.06%
2021/05/27	23	59.18	14	58.99	58.30	9	30,551	0.03%
2021/05/26	23	57.70	21	58.20	57.10	2	29,473	0.01%
2021/05/25	28	57.00	12	56.16	57.50	16	28,382	0.06%
2021/05/24	10	54.31	14	55.49	55.90	-4	26,966	-0.01%
2021/05/21	4	48.20	9	49.44	50.90	-5	26,332	-0.02%
2021/05/20	17	49.47	13	48.72	46.35	4	25,730	0.02%
2021/05/19	19.2	50.32	14	50.28	51.10	5.2	24,989	0.02%
2021/05/18	7	46.16	5	47.25	47.65	2	24,375	0.01%
2021/05/17	19	43.99	18	43.60	43.35	1	24,091	0.00%
2021/05/14	10	49.35	16	49.63	47.45	-6	23,447	-0.03%
2021/05/13	8.1	52.70	0	0.00	52.70	8.1	22,766	0.04%
2021/05/12	18	59.14	2.2	61.32	58.50	15.8	22,337	0.07%
2021/05/11	25	64.61	6	66.57	65.00	19	22,097	0.09%
2021/05/10	13	67.75	10.6	67.41	67.80	2.4	21,344	0.01%
2021/05/07	6	63.43	17	62.54	64.80	-11	20,635	-0.05%
2021/05/06	2	62.20	8	64.16	62.90	-6	20,145	-0.03%
2021/05/05	9	63.26	8	62.16	61.90	1	19,705	0.01%
2021/05/04	25.1	66.73	22.2	65.05	63.20	2.9	18,995	0.02%
2021/05/03	47	74.30	175	71.38	70.20	-128	18,251	-0.70%	大賣/鉅額交易
2021/04/29	10	67.25	17	68.86	70.20	-7	16,779	-0.04%
2021/04/28	15	68.86	11	69.57	68.00	4	16,142	0.02%
2021/04/27	56.1	70.95	24.4	71.23	69.00	31.8	15,420	0.21%
2021/04/26	3.4	63.48	45.1	66.67	67.90	-41.7	14,104	-0.30%
2021/04/23	9	63.36	8.3	61.86	61.80	0.7	13,310	0.01%
2021/04/22	18.3	65.06	24.1	64.88	63.70	-5.8	12,385	-0.05%
2021/04/21	7.8	60.51	13	61.25	61.90	-5.3	11,585	-0.05%
2021/04/20	16	55.66	15.6	56.17	56.30	0.4	10,663	0.00%
2021/04/19	4	50.73	25	50.03	52.40	-21	9,741	-0.22%
2021/04/16	5	44.85	83	45.67	47.65	-78	9,682	-0.81%
2021/04/14	77	44.06	3	43.60	44.00	74	9,501	0.78%
2021/04/13	31	42.77	33	43.02	43.00	-2	9,410	-0.02%
2021/04/12	1	43.65	3	43.27	42.50	-2	9,563	-0.02%
2021/04/09	7	41.74	1	42.20	41.85	6	9,633	0.06%
2021/04/08	1	42.90	4	42.75	42.85	-3	9,609	-0.03%
2021/04/07	9	41.83	14	41.66	42.05	-5	9,684	-0.05%
2021/04/06	14	42.11	6	42.18	42.05	8	10,351	0.08%
2021/04/01	3	42.40	5	42.38	42.35	-2	10,740	-0.02%
2021/03/31	4	41.00	8	41.04	41.30	-4	10,602	-0.04%
2021/03/30	3	39.00	3	38.85	39.55	0	10,389	0.00%
2021/03/29	1.1	39.29	9.2	38.64	39.40	-8	10,483	-0.08%
2021/03/23	2	38.30	2.2	37.96	38.80	-0.2	12,204	0.00%
2021/03/22	18	39.54	19	39.19	39.00	-1	12,070	-0.01%
2021/03/19	10	38.70	1	38.60	37.70	9	11,858	0.08%
2021/03/18	0	0.00	15	37.93	38.00	-15	11,738	-0.13%
2021/03/17	0	0.00	50	37.10	37.65	-50	11,566	-0.43%
2021/03/16	3	37.20	45	37.71	37.30	-42	11,595	-0.36%
2021/03/15	107	37.62	5	37.61	37.75	102	11,624	0.88%	大買/鉅額交易
2021/03/12	3	35.98	3	36.70	36.70	0	11,686	0.00%
2021/03/11	5	36.01	0	0.00	36.40	5	11,654	0.04%
2021/03/08	6	36.45	0	0.00	35.50	6	11,480	0.05%
2021/03/04	0	0.00	23	35.47	35.85	-23	11,110	-0.21%
2021/03/02	2	34.38	1	33.90	33.60	1	11,075	0.01%
2021/02/26	4	34.35	0	0.00	34.65	4	11,162	0.04%
2021/02/24	5	35.20	1	34.65	34.55	4	11,196	0.04%
2021/02/23	0.3	35.75	1	35.50	35.10	-0.7	11,178	-0.01%
2021/02/22	7	35.56	2	35.55	35.15	5	11,115	0.04%
2021/02/19	0.3	35.15	1	35.00	35.15	-0.7	11,105	-0.01%
2021/02/18	0	0.00	5	35.38	35.25	-5	11,037	-0.05%
2021/02/05	0.2	32.50	0	0.00	32.50	0.2	10,788	0.00%
2021/02/04	1	32.50	2	32.30	32.45	-1	10,781	-0.01%
2021/02/03	1.3	32.70	0	0.00	32.55	1.3	10,813	0.01%
2021/02/02	0	0.00	1	32.25	33.00	-1	10,856	-0.01%
2021/02/01	0	0.00	2	32.15	32.05	-2	10,888	-0.02%
2021/01/29	2	31.75	0	0.00	31.25	2	10,869	0.02%
2021/01/20	1	33.50	8	34.16	33.50	-7	10,467	-0.07%
2021/01/19	1	35.00	0	0.00	35.25	1	10,383	0.01%
2021/01/18	1	34.85	1	33.65	34.70	0	10,359	0.00%
2021/01/15	5	35.10	0	0.00	34.95	5	10,260	0.05%
2021/01/14	12	36.77	20	37.09	36.70	-8	10,091	-0.08%
2021/01/13	3	36.40	1	36.35	36.00	2	9,885	0.02%
2021/01/12	4.3	37.30	1	36.25	35.55	3.3	9,816	0.03%
2021/01/11	1	37.60	14	37.60	37.40	-13	9,620	-0.14%
2021/01/08	0	0.00	2	35.55	35.80	-2	9,343	-0.02%
2021/01/07	2	34.65	2	34.40	34.80	0	9,238	0.00%
2021/01/06	0	0.00	7	36.14	35.75	-7	9,102	-0.08%
2021/01/05	1	38.10	6	37.23	37.15	-5	8,961	-0.06%
2021/01/04	21	37.39	21	37.05	36.70	0	8,698	0.00%
2020/12/31	0	0.00	1	37.00	36.90	-1	8,539	-0.01%
2020/12/30	25	36.76	20	36.43	36.95	5	8,477	0.06%
2020/12/29	41	38.00	44	38.41	36.90	-3	8,518	-0.04%
2020/12/28	13	37.17	1	37.40	37.15	12	7,947	0.15%
2020/12/25	4	34.74	1	35.20	35.00	3	7,362	0.04%
2020/12/24	27	34.25	10	34.30	34.20	17	7,220	0.24%
2020/12/23	18	33.90	0	0.00	34.65	18	7,166	0.25%
2020/12/22	34	36.18	14	35.37	34.35	20	6,956	0.29%
2020/12/21	25	35.67	22	36.13	36.65	3	6,260	0.05%
2020/12/18	2	34.00	10	33.20	34.00	-8	5,401	-0.15%
2020/12/17	1	32.50	1	32.35	32.50	0	4,813	0.00%
2020/12/16	1	32.15	2	32.23	32.20	-1	4,752	-0.02%
2020/12/15	1	31.55	31	32.38	31.60	-30	4,656	-0.64%
2020/12/14	2	31.85	0	0.00	32.00	2	4,428	0.05%
2020/12/10	0	0.00	3	31.52	31.10	-3	4,297	-0.07%
2020/12/09	7	32.11	0	0.00	31.70	7	4,213	0.17%
2020/12/08	3	32.52	10	32.20	31.55	-7	4,110	-0.17%
2020/12/07	15	31.25	2	31.20	31.30	13	3,815	0.34%
2020/12/04	0	0.00	2	31.40	31.40	-2	3,785	-0.05%
2020/12/01	2	30.80	0	0.00	30.95	2	3,768	0.05%
2020/11/30	1	31.50	0	0.00	31.40	1	3,783	0.03%
2020/11/26	2	31.35	17	31.41	31.55	-15	3,637	-0.41%
2020/11/25	4	30.95	1	31.30	31.05	3	3,586	0.08%
2020/11/23	1	30.35	3	30.12	30.30	-2	3,411	-0.06%
2020/11/20	1	29.85	2	30.05	29.95	-1	3,366	-0.03%
2020/11/19	0	0.00	20	29.93	30.00	-20	3,364	-0.59%
2020/11/18	0	0.00	4	29.84	30.05	-4	3,337	-0.12%
2020/11/16	1	29.60	0	0.00	29.35	1	3,277	0.03%
2020/11/12	0	0.00	6	29.25	29.25	-6	3,267	-0.18%
2020/11/10	3	29.00	3	29.40	29.15	0	3,240	0.00%
2020/11/09	4	28.73	0	0.00	28.70	4	3,173	0.13%
2020/11/06	1	28.70	0	0.00	28.80	1	3,117	0.03%
2020/11/05	2	29.00	0	0.00	28.95	2	3,150	0.06%
2020/11/02	1	28.80	3	28.83	28.80	-2	3,205	-0.06%
2020/10/28	0	0.00	2	29.45	29.25	-2	3,157	-0.06%
2020/10/26	1	30.10	2	30.13	30.10	-1	3,122	-0.03%
2020/10/21	3	29.42	1	29.40	29.30	2	3,065	0.07%
2020/10/15	1	29.10	2	29.18	29.35	-1	2,959	-0.03%
2020/10/14	2	29.50	1	29.40	29.50	1	2,865	0.03%
2020/10/12	2	29.98	0	0.00	30.00	2	2,713	0.07%
2020/10/08	0	0.00	20	31.50	31.00	-20	2,643	-0.76%
2020/10/07	2	31.83	0	0.00	32.00	2	2,543	0.08%
2020/10/06	41	32.45	0	0.00	32.75	41	2,420	1.69%
2020/10/05	1	32.20	50	31.75	32.90	-49	2,163	-2.27%
2020/09/10	6	30.10	0	0.00	30.10	6	2,118	0.28%
2020/09/07	0	0.00	46	31.04	31.25	-46	2,109	-2.18%
2020/09/04	0	0.00	1	30.10	30.40	-1	2,081	-0.05%
2020/09/03	30	30.45	7	30.38	30.45	23	2,084	1.10%
2020/09/01	3	30.12	0	0.00	29.70	3	2,100	0.14%
2020/08/31	2	29.65	0	0.00	30.00	2	2,144	0.09%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/26	1	29.70	0	0.00	29.80	1	2,184	0.05%
2020/08/21	0	0.00	3	29.28	29.15	-3	2,189	-0.14%
2020/08/20	3	28.48	1	28.60	28.75	2	2,191	0.09%
2020/08/19	1	29.85	0	0.00	29.75	1	2,195	0.05%
2020/08/14	0	0.00	2	29.80	29.70	-2	2,191	-0.09%
2020/08/12	4	29.15	0	0.00	29.05	4	2,193	0.18%
2020/08/11	1	29.75	7	29.90	29.80	-6	2,177	-0.28%
2020/08/10	0	0.00	2	29.20	29.50	-2	2,128	-0.09%
2020/08/07	5	27.90	0	0.00	27.85	5	2,083	0.24%
2020/07/29	1	26.25	5	27.05	26.80	-4	2,221	-0.18%
2020/07/28	3	26.75	2	26.35	26.35	1	2,246	0.04%
2020/07/24	2	28.03	0	0.00	28.00	2	2,311	0.09%
2020/07/23	60	28.60	0	0.00	28.55	60	2,319	2.59%
2020/07/17	0	0.00	9	28.93	28.70	-9	2,418	-0.37%
2020/07/10	0	0.00	1	29.40	28.95	-1	2,632	-0.04%
2020/07/08	0	0.00	2	30.10	30.15	-2	2,602	-0.08%
2020/07/07	0	0.00	7	30.69	30.45	-7	2,586	-0.27%
2020/06/29	5	30.95	0	0.00	30.90	5	2,444	0.20%
2020/06/24	18	31.15	3	31.10	31.00	15	2,393	0.63%
2020/06/22	3	30.85	0	0.00	30.85	3	2,401	0.12%
2020/06/19	0	0.00	3	31.50	30.90	-3	2,397	-0.13%
2020/06/10	4	30.98	0	0.00	31.00	4	2,408	0.17%
2020/06/09	2	31.18	0	0.00	31.05	2	2,405	0.08%
2020/06/08	1	31.55	0	0.00	31.35	1	2,366	0.04%
2020/06/04	1	30.95	2	31.00	31.15	-1	2,331	-0.04%
2020/05/25	0	0.00	1	28.70	29.00	-1	2,283	-0.04%
2020/05/20	1	28.15	0	0.00	28.30	1	2,253	0.04%
2020/05/19	3	28.35	0	0.00	28.25	3	2,253	0.13%
2020/05/11	1	28.85	0	0.00	28.90	1	2,287	0.04%
2020/05/05	2	29.00	0	0.00	29.05	2	2,253	0.09%
2020/05/04	0	0.00	1	28.95	28.90	-1	2,251	-0.04%
2020/04/29	0	0.00	5	29.38	29.25	-5	2,190	-0.23%
2020/04/28	2	28.75	0	0.00	28.95	2	2,141	0.09%
2020/04/24	1	28.50	0	0.00	28.40	1	2,097	0.05%
2020/04/21	10	28.83	4	29.08	28.45	6	2,010	0.30%
2020/03/27	0	0.00	2	25.50	25.55	-2	1,672	-0.12%
2020/03/23	0	0.00	1	23.00	23.50	-1	1,597	-0.06%
2020/03/20	6	23.65	0	0.00	24.00	6	1,589	0.38%
2020/03/19	5	22.45	3	22.98	22.45	2	1,547	0.13%
2020/03/13	1	26.30	4	26.35	27.15	-3	1,373	-0.22%
2020/03/12	2	28.28	0	0.00	28.20	2	1,320	0.15%
2020/03/11	2	29.10	2	29.00	28.85	0	1,294	0.00%
2020/03/06	2	28.78	0	0.00	28.70	2	1,228	0.16%
2020/02/27	2	29.28	0	0.00	29.30	2	1,186	0.17%
2020/02/26	1	29.60	0	0.00	29.55	1	1,167	0.09%
2020/02/24	3	29.78	0	0.00	29.80	3	1,160	0.26%
2020/02/19	0	0.00	1	29.60	29.85	-1	1,161	-0.09%
2020/02/14	1	29.40	0	0.00	29.40	1	1,148	0.09%
2020/02/13	0	0.00	1	29.95	29.55	-1	1,118	-0.09%
2020/02/12	1	29.40	0	0.00	29.45	1	1,108	0.09%
2020/02/10	5	29.44	0	0.00	29.35	5	1,101	0.45%
2020/02/07	2	29.80	0	0.00	29.80	2	1,096	0.18%
2020/02/03	3	30.02	2	30.10	30.10	1	1,094	0.09%
2020/01/10	7	31.96	0	0.00	31.80	7	1,232	0.57%
2020/01/09	1	32.30	0	0.00	32.15	1	1,225	0.08%
2020/01/06	1	32.80	1	32.75	32.80	0	1,379	0.00%
2019/12/24	1	33.30	2	33.40	33.20	-1	1,603	-0.06%
2019/12/23	2	33.95	0	0.00	33.70	2	1,630	0.12%
2019/12/20	3	33.90	0	0.00	34.00	3	1,664	0.18%
2019/12/19	1	33.80	1	33.70	33.80	0	1,665	0.00%
2019/12/13	1	33.25	0	0.00	33.10	1	1,782	0.06%
2019/12/09	1	33.85	0	0.00	33.75	1	1,807	0.06%
2019/12/03	0	0.00	1	34.20	34.35	-1	1,899	-0.05%
2019/11/29	0	0.00	1	34.00	33.75	-1	1,994	-0.05%
2019/11/22	0	0.00	1	33.30	33.25	-1	2,146	-0.05%
2019/11/18	0	0.00	1	33.15	32.95	-1	2,188	-0.05%
2019/11/15	1	32.60	0	0.00	32.70	1	2,212	0.05%
2019/11/14	3	32.70	2	33.15	32.65	1	2,236	0.04%
2019/11/13	1	32.80	0	0.00	32.95	1	2,263	0.04%
2019/11/12	2	32.95	0	0.00	33.05	2	2,283	0.09%
2019/11/11	8	33.09	0	0.00	33.05	8	2,315	0.35%
2019/11/08	1	33.55	0	0.00	33.60	1	2,321	0.04%
2019/11/05	0	0.00	1	34.40	34.40	-1	2,362	-0.04%
2019/10/31	1	33.90	0	0.00	33.85	1	2,417	0.04%
2019/10/30	1	34.45	1	34.50	34.40	0	2,439	0.00%
2019/10/28	0	0.00	1	33.65	33.95	-1	2,459	-0.04%
2019/10/22	1	34.05	1	34.35	34.10	0	2,739	0.00%
2019/10/18	1	33.05	2	33.75	33.85	-1	3,136	-0.03%
2019/10/16	3	33.63	0	0.00	33.45	3	3,352	0.09%
2019/10/15	11	34.06	0	0.00	34.10	11	3,325	0.33%
2019/10/14	0	0.00	10	34.56	34.90	-10	3,297	-0.30%
2019/10/08	4	33.11	0	0.00	33.00	4	3,176	0.13%
2019/10/07	0	0.00	3	33.60	33.95	-3	3,141	-0.10%
2019/10/04	1	32.75	0	0.00	32.85	1	3,138	0.03%
2019/10/03	3	32.93	0	0.00	33.00	3	3,142	0.10%
2019/10/01	12	33.34	0	0.00	33.15	12	3,124	0.38%
2019/09/27	6	33.26	4	33.63	33.55	2	3,110	0.06%
2019/09/26	5	33.57	4	33.90	33.70	1	3,103	0.03%
2019/09/25	0	0.00	10	33.79	34.25	-10	3,088	-0.32%
2019/09/23	11	33.13	0	0.00	33.05	11	3,055	0.36%
2019/09/20	9	33.51	2	33.70	33.60	7	3,021	0.23%
2019/09/19	9	34.01	0	0.00	34.00	9	2,976	0.30%
2019/09/16	0	0.00	1	35.15	34.65	-1	2,979	-0.03%
2019/09/10	6	34.53	0	0.00	34.35	6	2,947	0.20%
2019/09/06	2	35.30	1	35.80	35.00	1	2,906	0.03%
2019/09/02	0	0.00	7	35.41	35.90	-7	2,702	-0.26%
2019/08/30	1	34.60	2	34.85	34.55	-1	2,639	-0.04%
2019/08/29	0	0.00	11	34.72	34.60	-11	2,605	-0.42%
2019/08/28	0	0.00	2	33.00	33.20	-2	2,532	-0.08%
2019/08/26	2	32.95	0	0.00	32.90	2	2,497	0.08%
2019/08/23	0	0.00	2	33.55	33.50	-2	2,488	-0.08%
2019/08/22	2	32.80	0	0.00	33.00	2	2,470	0.08%
2019/08/19	0	0.00	2	33.25	33.20	-2	2,389	-0.08%
2019/08/16	1	32.30	1	32.60	32.50	0	2,356	0.00%
2019/08/15	2	31.73	0	0.00	32.00	2	2,311	0.09%
2019/08/14	3	31.53	0	0.00	31.70	3	2,284	0.13%
2019/08/13	4	31.75	0	0.00	31.70	4	2,239	0.18%
2019/08/12	1	32.25	0	0.00	32.30	1	2,211	0.05%
2019/08/08	5	32.57	0	0.00	32.50	5	2,186	0.23%
2019/08/06	7	32.94	0	0.00	33.15	7	2,128	0.33%
2019/08/02	2	33.40	0	0.00	33.80	2	2,089	0.10%
2019/08/01	9	34.43	0	0.00	34.20	9	2,046	0.44%
2019/07/31	0	0.00	1	34.80	35.00	-1	2,010	-0.05%
2019/07/30	1	35.10	1.1	35.33	35.30	-0.1	1,990	-0.01%
2019/07/29	4	35.83	0	0.00	35.55	4	1,968	0.20%
2019/07/26	5	35.90	0	0.00	35.65	5	1,925	0.26%
2019/07/25	4	35.38	5	35.69	35.85	-1	1,899	-0.05%
2019/07/24	3	36.27	0	0.00	35.75	3	1,811	0.17%
2019/07/23	5	36.94	0	0.00	37.40	5	1,674	0.30%
2019/07/22	6	38.23	21	38.62	38.30	-15	1,520	-0.99%
2019/07/19	0	0.00	4	36.33	36.65	-4	1,258	-0.32%
2019/07/18	6	35.48	5	35.78	35.10	1	1,151	0.09%
2019/07/17	5	34.10	0	0.00	34.00	5	995	0.50%
2019/07/16	4	33.85	1	34.00	33.95	3	994	0.30%
2019/07/15	4	33.09	0	0.00	33.15	4	973	0.41%
2019/07/12	0	0.00	6	33.08	33.10	-6	975	-0.61%
2019/07/11	1	33.25	9	33.22	33.15	-8	974	-0.82%
2019/07/10	5	34.57	0	0.00	34.60	5	961	0.52%
2019/07/09	0	0.00	1	34.45	34.60	-1	931	-0.11%
2019/07/08	0	0.00	6	34.89	34.50	-6	911	-0.66%
2019/07/05	0	0.00	2	34.93	34.60	-2	911	-0.22%
2019/07/04	0	0.00	2	34.50	34.60	-2	905	-0.22%
2019/07/03	0	0.00	5	34.02	34.10	-5	896	-0.56%
2019/07/01	0	0.00	1	33.75	33.45	-1	877	-0.11%
2019/06/28	0	0.00	1	33.50	33.45	-1	868	-0.12%
2019/06/27	3	33.40	0	0.00	33.25	3	871	0.34%
2019/06/26	4	33.00	0	0.00	33.10	4	867	0.46%
2019/06/24	0	0.00	9	33.17	33.05	-9	852	-1.06%
2019/06/21	0	0.00	2	33.00	32.90	-2	828	-0.24%
2019/06/17	0	0.00	1	32.20	32.20	-1	822	-0.12%
2019/05/15	0	0.00	11	30.65	30.65	-11	1,060	-1.04%
2019/05/14	12	30.25	0	0.00	30.50	12	1,094	1.10%
2019/05/10	2	30.65	0	0.00	30.60	2	1,173	0.17%
2019/05/09	6	31.35	0	0.00	31.20	6	1,166	0.51%
2019/05/08	5	31.55	0	0.00	31.75	5	1,182	0.42%
2019/05/06	5	32.30	0	0.00	32.00	5	1,183	0.42%
2019/05/03	5	32.70	0	0.00	32.65	5	1,168	0.43%
2019/05/02	0	0.00	6	33.01	32.55	-6	1,162	-0.52%
2019/04/30	0	0.00	19	32.21	32.30	-19	1,140	-1.67%
2019/04/29	1	31.65	0	0.00	31.75	1	1,141	0.09%
2019/04/25	0	0.00	20	32.05	32.10	-20	1,142	-1.75%
2019/04/18	2	31.25	0	0.00	31.20	2	1,115	0.18%
2019/04/17	3	31.25	0	0.00	31.20	3	1,114	0.27%
2019/04/16	3	31.18	0	0.00	31.20	3	1,106	0.27%
2019/04/15	0	0.00	5	31.30	31.35	-5	1,105	-0.45%
2019/04/12	2	31.33	0	0.00	31.30	2	1,105	0.18%
2019/04/11	0	0.00	4	31.80	31.50	-4	1,103	-0.36%
2019/04/03	1	30.90	0	0.00	30.90	1	1,086	0.09%
2019/04/01	4	30.93	0	0.00	30.90	4	1,096	0.36%
2019/03/28	5	30.55	0	0.00	30.55	5	1,089	0.46%
2019/03/25	12	30.19	0	0.00	30.40	12	1,108	1.08%
2019/03/21	26	30.70	0	0.00	30.65	26	1,120	2.32%
2019/03/18	5	30.45	0	0.00	30.45	5	1,115	0.45%
2019/03/15	2	30.08	0	0.00	30.00	2	1,112	0.18%
2019/03/11	3	29.82	0	0.00	29.80	3	1,191	0.25%
2019/03/05	1	30.45	0	0.00	30.50	1	1,312	0.08%
2019/03/04	2	30.50	0	0.00	30.80	2	1,327	0.15%
2019/02/26	0	0.00	1	30.70	30.60	-1	1,304	-0.08%
2019/02/22	0	0.00	2	30.25	30.25	-2	1,298	-0.15%
2019/02/15	2	29.58	0	0.00	29.55	2	1,335	0.15%
2019/02/13	2	29.50	0	0.00	29.60	2	1,361	0.15%
2019/02/12	1	30.00	0	0.00	30.00	1	1,358	0.07%
2019/02/11	2	29.20	0	0.00	29.45	2	1,352	0.15%
2019/01/29	2	30.23	1	30.40	30.40	1	1,302	0.08%
2019/01/25	0	0.00	1	30.80	30.75	-1	1,351	-0.07%
2019/01/24	2	30.50	0	0.00	30.70	2	1,459	0.14%
2019/01/23	1	30.45	0	0.00	30.55	1	1,484	0.07%
2019/01/22	3	30.63	0	0.00	30.90	3	1,507	0.20%
2019/01/18	1	31.25	0	0.00	31.20	1	1,586	0.06%
2019/01/17	0	0.00	1	31.20	31.15	-1	1,617	-0.06%
2019/01/16	1	31.00	0	0.00	30.90	1	1,648	0.06%
2019/01/14	1	30.80	0	0.00	31.05	1	1,761	0.06%
2019/01/10	0	0.00	1	32.20	31.80	-1	1,825	-0.05%
2018/12/28	0	0.00	2	31.93	32.25	-2	2,672	-0.07%
2018/12/25	3	30.83	0	0.00	30.90	3	2,784	0.11%
2018/12/21	1	31.40	6	31.75	31.25	-5	2,855	-0.18%
2018/12/19	1	32.15	0	0.00	32.25	1	2,864	0.03%
2018/12/18	1	32.30	1	32.85	32.40	0	2,876	0.00%
2018/12/14	0	0.00	1	32.50	32.55	-1	2,873	-0.03%
2018/12/13	0	0.00	1	32.35	32.50	-1	2,869	-0.03%
2018/12/12	4	32.44	0	0.00	32.30	4	2,869	0.14%
2018/12/06	0	0.00	2	31.95	31.50	-2	2,850	-0.07%
2018/12/05	3	31.27	0	0.00	31.60	3	2,863	0.10%
2018/12/04	1	31.95	0	0.00	31.95	1	2,855	0.04%
2018/12/03	0	0.00	5	32.87	32.55	-5	2,812	-0.18%
2018/11/30	0	0.00	1	32.40	32.00	-1	2,785	-0.04%
2018/11/28	0	0.00	1	31.25	31.20	-1	2,746	-0.04%
2018/11/27	4	30.45	0	0.00	30.55	4	2,727	0.15%
2018/11/26	0	0.00	2	30.20	30.05	-2	2,729	-0.07%
2018/11/23	1	29.60	0	0.00	29.70	1	2,727	0.04%
2018/11/22	1	30.05	1	30.30	29.70	0	2,734	0.00%
2018/11/21	2	29.80	1	29.80	29.95	1	2,731	0.04%
2018/11/20	1	30.15	0	0.00	30.15	1	2,728	0.04%
2018/11/19	1	30.25	3	30.65	30.25	-2	2,741	-0.07%
2018/11/15	3	29.90	0	0.00	29.70	3	2,769	0.11%
2018/11/14	0	0.00	1	30.90	30.75	-1	2,736	-0.04%
2018/11/13	0	0.00	2	30.05	29.90	-2	2,707	-0.07%
2018/11/12	3	29.67	7	29.44	29.50	-4	2,696	-0.15%
2018/11/09	1	30.00	0	0.00	29.95	1	2,719	0.04%
2018/11/08	3	30.62	0	0.00	30.50	3	2,760	0.11%
2018/11/07	1	31.15	1	31.60	31.15	0	2,754	0.00%
2018/11/06	1	31.10	0	0.00	31.10	1	2,768	0.04%
2018/11/02	3	31.05	1	31.60	31.25	2	2,787	0.07%
2018/11/01	6	31.28	0	0.00	31.10	6	2,746	0.22%
2018/10/31	4	31.91	7	31.94	32.30	-3	2,700	-0.11%
2018/10/30	6	31.66	7	31.89	32.05	-1	2,763	-0.04%
2018/10/29	3	31.63	0	0.00	31.70	3	2,740	0.11%
2018/10/26	7	33.09	6	33.38	33.00	1	2,717	0.04%
2018/10/25	2	33.35	31	33.51	33.50	-29	2,714	-1.07%
2018/10/24	5	34.23	2	34.78	34.30	3	2,694	0.11%
2018/10/23	5	34.83	2	35.00	35.35	3	2,699	0.11%
2018/10/22	6	35.75	2	36.25	35.50	4	2,672	0.15%
2018/10/19	18	36.55	10	36.12	36.20	8	2,646	0.30%
2018/10/18	2	36.10	4	35.90	36.15	-2	2,619	-0.08%
2018/10/17	5	36.40	0	0.00	36.05	5	2,597	0.19%
2018/10/16	11	37.21	2	36.75	36.90	9	2,524	0.36%
2018/10/15	20	38.18	1	38.25	38.25	19	2,375	0.80%
2018/10/12	2	36.80	2	37.00	37.30	0	2,132	0.00%
2018/10/11	14	36.06	26	36.02	36.10	-12	2,034	-0.59%
2018/10/09	0	0.00	8	36.19	36.90	-8	1,900	-0.42%
2018/10/08	1	35.35	5	35.80	35.40	-4	1,801	-0.22%
2018/10/05	1	34.80	0	0.00	35.15	1	1,773	0.06%
2018/10/04	0.1	35.90	0	0.00	35.95	0.1	1,759	0.01%
2018/10/03	2	36.33	4.3	36.15	36.20	-2.3	1,714	-0.13%
2018/10/02	0	0.00	1	35.75	35.70	-1	1,690	-0.06%
2018/10/01	0	0.00	1	35.45	35.35	-1	1,696	-0.06%
2018/09/26	0	0.00	6	34.76	34.35	-6	1,695	-0.35%
2018/09/25	0	0.00	1	34.50	34.90	-1	1,680	-0.06%
2018/09/14	3	33.30	0	0.00	33.05	3	1,650	0.18%
2018/09/11	0	0.00	2	33.45	33.65	-2	1,641	-0.12%
2018/09/07	2	33.10	0	0.00	33.15	2	1,610	0.12%
2018/09/06	1	32.70	0	0.00	33.20	1	1,611	0.06%
2018/09/03	1	33.45	0	0.00	33.50	1	1,564	0.06%
2018/08/31	1	33.70	0	0.00	34.15	1	1,554	0.06%
2018/08/29	1	33.95	0	0.00	34.10	1	1,546	0.06%
2018/08/24	4	34.53	1	34.75	34.70	3	1,527	0.20%
2018/08/21	0	0.00	1	34.80	35.05	-1	1,446	-0.07%
2018/08/20	1	34.45	0	0.00	34.50	1	1,433	0.07%
2018/08/17	0	0.00	1	34.70	34.55	-1	1,433	-0.07%
2018/08/16	1	35.55	0	0.00	35.05	1	1,415	0.07%
2018/08/15	2.1	35.04	26	35.01	34.90	-23.9	1,377	-1.74%
2018/08/14	0.1	34.20	4	33.65	34.20	-3.9	1,315	-0.30%
2018/08/13	3.1	32.93	0	0.00	32.60	3.1	1,294	0.24%
2018/08/10	0.1	33.70	0	0.00	33.70	0.1	1,270	0.01%
2018/08/09	3	34.13	3	34.85	34.15	0	1,287	0.00%
2018/08/08	1	34.00	0	0.00	34.85	1	1,284	0.08%
2018/08/07	4	34.98	2	35.03	34.35	2	1,258	0.16%
2018/08/06	2	34.33	7	34.55	34.60	-5	1,196	-0.42%
2018/08/02	0	0.00	2	33.00	33.00	-2	1,106	-0.18%
2018/08/01	0.2	32.65	0	0.00	32.60	0.2	1,074	0.02%
2018/07/26	1	32.10	1	32.30	32.35	0	960	0.00%
2018/07/24	0.1	31.80	0	0.00	31.80	0.1	983	0.01%
2018/07/23	0.1	30.85	0	0.00	30.85	0.1	968	0.01%
2018/07/18	0.1	30.80	0	0.00	30.80	0.1	1,034	0.01%
2018/07/17	1	30.25	1	30.35	30.50	0	1,039	0.00%
2018/07/09	2	29.48	0	0.00	29.70	2	1,039	0.19%
2018/07/06	1	29.85	0	0.00	30.00	1	989	0.10%
2018/07/05	3	30.55	0	0.00	30.70	3	953	0.31%
2018/07/02	0	0.00	4	32.21	32.15	-4	965	-0.41%
2018/06/26	5	32.23	0	0.00	32.05	5	958	0.52%
2018/06/05	1	33.70	0	0.00	33.70	1	1,212	0.08%
2018/06/04	0	0.00	1	34.00	33.80	-1	1,236	-0.08%
2018/06/01	2	33.73	0	0.00	33.65	2	1,246	0.16%
2018/05/23	0.1	33.50	0	0.00	33.60	0.1	1,423	0.00%
2018/05/18	1	33.50	0	0.00	33.50	1	1,502	0.07%
2018/05/17	3	33.63	0	0.00	33.50	3	1,523	0.20%
2018/05/16	5	34.31	1	34.45	34.20	4	1,508	0.27%
2018/05/14	1	35.15	0	0.00	35.15	1	1,596	0.06%
2018/05/07	1	35.35	0	0.00	35.40	1	1,797	0.06%
2018/05/02	0	0.00	1	36.20	35.45	-1	1,836	-0.05%
2018/04/30	0	0.00	1	36.00	36.40	-1	1,834	-0.05%
2018/04/26	0	0.00	7	35.50	35.60	-7	1,829	-0.38%
2018/04/24	0	0.00	1	35.25	35.30	-1	1,810	-0.06%
2018/04/19	0	0.00	1	34.80	34.25	-1	1,846	-0.05%
2018/04/18	1	34.00	0	0.00	34.00	1	1,869	0.05%
2018/04/16	1	34.45	0	0.00	34.35	1	2,096	0.05%
2018/04/13	0	0.00	1	35.25	34.80	-1	2,126	-0.05%
2018/04/11	1	34.55	1	34.70	34.85	0	2,187	0.00%
2018/04/10	0	0.00	1	34.40	34.40	-1	2,202	-0.05%
2018/04/03	0	0.00	3	34.60	34.75	-3	2,256	-0.13%
2018/04/02	1	35.00	0	0.00	35.20	1	2,266	0.04%
2018/03/31	0	0.00	2	35.35	35.30	-2	2,280	-0.09%
2018/03/29	0	0.00	9	34.68	34.85	-9	2,307	-0.39%
2018/03/28	4	34.78	1	35.30	34.50	3	2,323	0.13%
2018/03/27	1	35.25	1	35.25	35.35	0	2,308	0.00%
2018/03/26	0	0.00	2	34.75	34.70	-2	2,313	-0.09%
2018/03/23	1	35.00	0	0.00	34.95	1	2,304	0.04%
2018/03/22	1	35.70	1	35.95	35.70	0	2,286	0.00%
2018/03/20	1	36.20	1	36.45	36.20	0	2,344	0.00%
2018/03/19	1	36.50	1	36.70	36.65	0	2,352	0.00%
2018/03/16	2	36.30	6	37.17	37.60	-4	2,329	-0.17%
2018/03/15	0	0.00	1	37.05	36.95	-1	2,310	-0.04%
2018/03/12	2	36.38	3	36.83	36.40	-1	2,414	-0.04%
2018/03/09	4	36.14	3	36.47	36.20	1	2,461	0.04%
2018/03/08	2.1	36.54	0	0.00	36.40	2.1	2,599	0.08%
2018/03/07	0	0.00	1	37.30	36.95	-1	2,759	-0.04%
2018/03/06	1	37.50	0	0.00	37.30	1	2,813	0.04%
2018/03/05	8	38.08	11	37.99	37.75	-3	2,827	-0.11%
2018/02/26	0	0.00	1	37.80	37.70	-1	2,747	-0.04%
2018/02/23	0	0.00	1	37.60	37.50	-1	2,721	-0.04%
2018/02/22	0	0.00	6	37.10	37.35	-6	2,684	-0.22%
2018/02/12	1	34.35	0	0.00	34.55	1	2,616	0.04%
2018/02/09	4	33.05	0	0.00	34.50	4	2,595	0.15%
2018/02/06	11	34.90	0	0.00	34.65	11	2,558	0.43%
2018/02/05	1	37.00	0	0.00	37.10	1	2,494	0.04%
2018/02/02	0	0.00	3	38.45	37.90	-3	2,475	-0.12%
2018/02/01	7	39.19	9	39.42	38.50	-2	2,464	-0.08%
2018/01/31	0	0.00	3	38.60	38.65	-3	2,352	-0.13%
2018/01/30	0	0.00	1	38.05	37.75	-1	2,309	-0.04%
2018/01/26	0	0.00	1	37.95	38.15	-1	2,308	-0.04%
2018/01/25	1	38.20	0	0.00	38.00	1	2,302	0.04%
2018/01/23	1	37.20	0	0.00	37.20	1	2,273	0.04%
2018/01/22	1.1	36.99	0	0.00	36.85	1.1	2,288	0.05%
2018/01/19	1	37.70	0	0.00	37.75	1	2,289	0.04%
2018/01/18	1	37.65	0	0.00	37.60	1	2,314	0.04%
2018/01/16	1	38.00	0	0.00	38.15	1	2,372	0.04%
2018/01/15	1	38.25	1	38.30	38.50	0	2,338	0.00%
2018/01/12	7	38.63	1	38.90	38.90	6	2,387	0.25%
2018/01/11	0.1	39.05	4	39.14	39.25	-3.9	2,347	-0.17%
2018/01/10	4	38.70	5	38.89	38.50	-1	2,240	-0.04%
2018/01/08	0	0.00	1	38.00	37.40	-1	2,110	-0.05%
2018/01/04	0	0.00	2	36.90	37.15	-2	2,071	-0.10%
2018/01/03	2	37.00	1	37.05	37.00	1	2,069	0.05%
2018/01/02	0	0.00	1	36.70	37.30	-1	2,055	-0.05%