裕民 (2606)-元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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	8	60.39	36	60.60	60.90	-28	12,071	-0.23%
2024/05/15	15	59.71	14	59.10	58.50	1	11,826	0.01%
2024/05/14	70	61.78	242.3	61.45	60.70	-172.3	11,626	-1.48%	大賣/鉅額交易
2024/05/13	216.2	62.76	89.4	61.96	60.20	126.8	11,073	1.14%	大買/鉅額交易
2024/05/10	72.1	59.92	73.3	60.37	61.30	-1.2	9,899	-0.01%
2024/05/09	28.3	59.19	39	58.99	59.00	-10.7	8,897	-0.12%
2024/05/08	101.4	58.14	48.3	60.03	57.10	53.1	8,408	0.63%	大買/
2024/05/07	23	57.74	20	57.73	57.60	3	7,191	0.04%
2024/05/06	6	55.18	7	55.63	54.80	-1	6,882	-0.01%
2024/05/03	2	55.10	1	55.70	54.80	1	6,818	0.01%
2024/05/02	2.1	54.49	0	0.00	54.30	2.1	6,768	0.03%
2024/04/30	6	54.50	0	0.00	54.20	6	6,801	0.09%
2024/04/29	10	56.69	7	56.03	55.80	3	6,749	0.04%
2024/04/26	0	0.00	9	55.44	55.50	-9	6,702	-0.13%
2024/04/24	2	53.90	3	54.20	54.00	-1	6,739	-0.01%
2024/04/23	0	0.00	3	55.00	54.60	-3	6,706	-0.04%
2024/04/22	17	56.30	20	56.15	54.80	-3	6,731	-0.04%
2024/04/19	24	55.05	76	55.33	55.30	-52	6,561	-0.79%
2024/04/18	1	53.70	0	0.00	53.70	1	6,348	0.02%
2024/04/17	1	54.40	0	0.00	53.70	1	6,380	0.02%
2024/04/16	1	55.00	7	54.60	54.60	-6	6,422	-0.09%
2024/04/15	11	55.88	4	55.93	56.40	7	6,546	0.11%
2024/04/12	2	54.70	34	55.81	55.90	-32	6,550	-0.49%
2024/04/11	10.2	54.60	0	0.00	54.60	10.2	6,718	0.15%
2024/04/09	2	54.40	2.2	54.79	54.40	-0.2	7,181	0.00%
2024/04/08	0.1	53.00	1	52.40	52.70	-1	7,259	-0.01%
2024/04/03	1	52.50	0	0.00	52.50	1	7,290	0.01%
2024/04/02	0.1	53.23	0	0.00	52.90	0.1	7,370	0.00%
2024/03/27	1	53.90	12	52.74	53.90	-11	8,268	-0.13%
2024/03/26	0.1	53.30	0	0.00	53.10	0.1	8,697	0.00%
2024/03/21	2	54.30	0	0.00	54.20	2	9,782	0.02%
2024/03/20	10	55.58	6	55.53	55.00	4	9,962	0.04%
2024/03/19	1	55.90	2	55.95	56.00	-1	10,054	-0.01%
2024/03/15	22	52.61	15	53.10	52.50	7	10,195	0.07%
2024/03/13	15	54.30	2	54.80	54.20	13	10,633	0.12%
2024/03/12	0	0.00	4	55.50	55.50	-4	10,958	-0.04%
2024/03/11	6	55.52	11.1	55.76	56.40	-5.1	11,508	-0.04%
2024/03/08	4	53.90	0	0.00	54.30	4	13,559	0.03%
2024/03/07	0	0.00	20	53.82	53.40	-20	14,347	-0.14%
2024/03/06	0.1	54.90	4	54.65	54.40	-3.9	15,023	-0.03%
2024/03/05	9	55.10	4.5	55.80	55.00	4.5	15,174	0.03%
2024/03/04	0	0.00	2.5	54.61	55.70	-2.5	15,190	-0.02%
2024/03/01	0	0.00	5	54.70	54.60	-5	15,774	-0.03%
2024/02/29	8	55.46	12	55.58	55.60	-4	15,998	-0.02%
2024/02/27	2.1	53.89	3	54.30	53.60	-0.9	15,795	-0.01%
2024/02/26	11	54.37	6	54.22	54.80	5	15,766	0.03%
2024/02/23	2	53.95	4	53.98	53.60	-2	15,632	-0.01%
2024/02/22	4	53.60	6	54.00	52.70	-2	15,529	-0.01%
2024/02/21	11	54.01	13	54.10	53.30	-2	15,338	-0.01%
2024/02/20	43	51.42	58	52.82	53.40	-15	15,142	-0.10%
2024/02/19	3	49.65	1	50.00	50.20	2	14,915	0.01%
2024/02/15	0	0.00	1	48.10	49.25	-1	14,956	-0.01%
2024/02/05	2	47.00	0	0.00	47.10	2	14,909	0.01%
2024/02/01	0	0.00	3	48.62	48.60	-3	14,934	-0.02%
2024/01/31	1	47.80	0	0.00	47.80	1	14,950	0.01%
2024/01/30	3	48.65	0	0.00	48.50	3	14,941	0.02%
2024/01/26	3	48.65	6	48.60	48.20	-3	15,072	-0.02%
2024/01/25	3	48.42	0	0.00	48.60	3	15,132	0.02%
2024/01/24	0	0.00	4	48.61	48.45	-4	15,121	-0.03%
2024/01/22	13	48.48	0	0.00	48.40	13	15,122	0.09%
2024/01/19	12	48.33	0	0.00	48.30	12	15,095	0.08%
2024/01/18	6	48.18	6	48.45	48.65	0	15,094	0.00%
2024/01/16	3	48.62	1	48.50	48.45	2	15,033	0.01%
2024/01/15	2	50.20	1	50.00	50.00	1	15,039	0.01%
2024/01/12	7	50.43	6	50.28	50.00	1	15,155	0.01%
2024/01/10	0	50.30	0	0.00	50.30	0	15,379	0.00%
2024/01/09	3	51.73	6	51.77	51.70	-3	15,301	-0.02%
2024/01/08	33	53.99	1	53.30	53.70	32	15,130	0.21%
2024/01/05	15	54.71	16	54.49	54.90	-1	15,025	-0.01%
2024/01/04	25	54.28	36	54.27	54.40	-11	14,758	-0.07%
2024/01/03	20	53.01	22	52.99	52.80	-2	14,465	-0.01%
2024/01/02	23	53.49	19	53.03	52.60	4	14,470	0.03%
2023/12/29	0	0.00	7	52.09	52.10	-7	14,338	-0.05%
2023/12/28	2	52.15	5	52.40	51.80	-3	14,388	-0.02%
2023/12/27	13	53.34	4	52.85	52.80	9	14,386	0.06%
2023/12/26	1	52.50	2	52.50	52.60	-1	14,313	-0.01%
2023/12/25	10	50.60	8	51.41	50.40	2	14,156	0.01%
2023/12/22	10	54.02	6	53.97	53.70	4	14,014	0.03%
2023/12/21	15	54.03	22	53.77	53.60	-7	13,779	-0.05%
2023/12/20	4	52.05	28	52.07	52.10	-24	13,365	-0.18%
2023/12/19	39	52.96	37	51.71	51.60	2	13,198	0.02%
2023/12/18	13	52.84	11	52.90	53.00	2	13,098	0.02%
2023/12/15	1	51.60	1	51.90	51.60	0	12,775	0.00%
2023/12/14	2.6	51.83	3	51.67	51.70	-0.4	12,793	0.00%
2023/12/13	4	53.25	3	53.73	52.70	1	12,866	0.01%
2023/12/12	3	52.43	5	52.84	52.60	-2	13,404	-0.01%
2023/12/11	5	52.68	2.3	52.63	52.50	2.7	13,526	0.02%
2023/12/08	12	53.69	10	53.04	53.20	2	13,354	0.01%
2023/12/07	15	53.33	15	53.17	53.10	0	13,060	0.00%
2023/12/06	64	55.03	51	54.83	54.70	13	12,717	0.10%
2023/12/05	213.3	58.66	155	58.06	57.00	58.3	12,129	0.48%	大買/大賣/
2023/12/04	32	54.34	60	55.96	56.90	-28	9,925	-0.28%
2023/12/01	14	50.72	105	51.31	51.80	-91	9,065	-1.00%	大賣/
2023/11/30	9	48.61	10	50.05	48.35	-1	8,376	-0.01%
2023/11/29	6	48.18	9	48.15	47.90	-3	8,206	-0.04%
2023/11/28	63	49.88	38	49.16	48.55	25	8,083	0.31%
2023/11/27	6	48.33	11.2	48.22	47.80	-5.2	7,400	-0.07%
2023/11/24	1	45.55	3	45.60	45.90	-2	7,117	-0.03%
2023/11/23	5	44.82	0	0.00	44.85	5	7,084	0.07%
2023/11/22	3	44.83	1	45.15	45.20	2	7,048	0.03%
2023/11/21	1	44.80	0	0.00	45.00	1	7,089	0.01%
2023/11/17	6	45.36	1	45.95	45.70	5	7,258	0.07%
2023/11/16	5	45.10	0	0.00	45.05	5	7,488	0.07%
2023/11/15	1	44.25	1	44.75	44.70	0	7,968	0.00%
2023/11/14	1	44.65	0	0.00	44.30	1	8,634	0.01%
2023/11/13	0	0.00	11	44.83	44.85	-11	8,659	-0.13%
2023/11/10	1	45.30	0	0.00	45.00	1	8,629	0.01%
2023/11/09	0.1	46.45	0	0.00	46.20	0.1	8,576	0.00%
2023/11/07	0	0.00	1	47.50	47.20	-1	8,679	-0.01%
2023/11/03	0.1	47.20	4	47.29	47.20	-3.9	8,722	-0.04%
2023/11/02	0	0.00	2	45.70	45.95	-2	8,607	-0.02%
2023/10/31	3	44.22	2	44.30	44.30	1	8,586	0.01%
2023/10/30	1	43.40	1	43.40	44.60	0	8,603	0.00%
2023/10/27	0	0.00	1	44.10	44.15	-1	8,584	-0.01%
2023/10/26	2	43.78	5	43.87	43.60	-3	8,624	-0.03%
2023/10/25	0	0.00	4	44.90	44.75	-4	8,709	-0.05%
2023/10/24	16	44.90	0	0.00	45.10	16	8,780	0.18%
2023/10/20	2	47.05	8	47.10	46.90	-6	8,654	-0.07%
2023/10/19	2	48.80	9	48.38	48.70	-7	8,620	-0.08%
2023/10/18	2	47.10	6	47.30	46.20	-4	8,414	-0.05%
2023/10/17	0	0.00	0.4	46.20	46.20	-0.4	8,324	0.00%
2023/10/13	4	46.90	5	46.42	46.15	-1	8,373	-0.01%
2023/10/11	5	46.65	1	46.55	46.35	4	8,339	0.05%
2023/10/06	11	47.10	17	47.20	47.35	-6	8,251	-0.07%
2023/10/05	0	0.00	2	45.75	45.45	-2	8,169	-0.02%
2023/10/04	8	45.53	1	45.50	45.40	7	8,133	0.09%
2023/10/03	11	46.10	0	0.00	45.80	11	8,093	0.14%
2023/10/02	49	46.98	28.2	46.67	46.80	20.8	8,043	0.26%
2023/09/28	6	49.01	3	48.00	47.85	3	8,094	0.04%
2023/09/27	1	49.40	0	0.00	48.30	1	8,137	0.01%
2023/09/26	0	0.00	1	47.65	47.80	-1	8,036	-0.01%
2023/09/25	4	48.26	0	0.00	48.40	4	8,079	0.05%
2023/09/22	1	48.35	1	48.40	48.30	0	8,089	0.00%
2023/09/21	1	50.40	8	50.49	49.45	-7	8,031	-0.09%
2023/09/20	16	49.93	13	49.65	49.75	3	7,883	0.04%
2023/09/19	20	50.99	15	50.31	50.20	5	7,605	0.07%
2023/09/18	24	50.25	26	50.39	50.70	-2	7,397	-0.03%
2023/09/15	2.6	50.31	26	50.59	50.00	-23.4	7,169	-0.33%
2023/09/14	1	45.95	1	46.00	46.90	0	6,451	0.00%
2023/09/13	0	0.00	1	43.90	44.65	-1	6,258	-0.02%
2023/09/12	0	0.00	1	44.70	44.65	-1	6,246	-0.02%
2023/09/11	1	45.25	0.1	44.85	44.70	0.9	6,246	0.02%
2023/09/08	3	46.62	4.1	46.00	45.75	-1.1	6,222	-0.02%
2023/09/06	1	45.70	0	0.00	45.65	1	6,172	0.02%
2023/09/05	11	46.97	9	46.73	46.45	2	6,160	0.03%
2023/09/04	17	46.72	18	46.65	46.65	-1	6,133	-0.02%
2023/09/01	3	44.95	12	45.00	44.90	-9	6,076	-0.15%
2023/08/31	1.1	45.74	8	45.85	45.45	-6.9	6,100	-0.11%
2023/08/30	0	0.00	3	46.15	46.00	-3	6,102	-0.05%
2023/08/25	6	45.28	1	46.35	45.10	5	6,142	0.08%
2023/08/24	15	45.80	3	45.83	45.75	12	6,107	0.20%
2023/08/23	93	46.90	4	46.41	46.65	89	6,043	1.47%
2023/08/22	12	46.57	13	47.10	47.40	-1	6,039	-0.02%
2023/08/21	41	46.62	15	46.92	46.30	26	5,782	0.45%
2023/08/18	17.5	48.06	64.1	48.65	49.05	-46.6	5,297	-0.88%
2023/08/17	0	0.00	2	43.73	44.60	-2	4,597	-0.04%
2023/08/16	2	42.15	0	0.00	42.10	2	4,482	0.04%
2023/08/14	3	42.03	1	42.10	42.00	2	4,461	0.04%
2023/08/11	1	44.30	1	43.75	44.30	0	4,362	0.00%
2023/08/10	4	44.03	4	43.85	43.75	0	4,310	0.00%
2023/08/09	1	42.80	0	0.00	42.80	1	4,249	0.02%
2023/08/08	0	0.00	1	43.60	43.55	-1	4,268	-0.02%
2023/08/07	0	0.00	1	43.05	43.15	-1	4,308	-0.02%
2023/08/04	1	43.80	2	43.80	43.90	-1	4,372	-0.02%
2023/08/02	0	0.00	7	43.55	43.50	-7	4,360	-0.16%
2023/08/01	2	43.35	2	43.25	43.45	0	4,340	0.00%
2023/07/31	0.5	43.19	2	42.90	42.50	-1.5	4,403	-0.03%
2023/07/28	1.5	44.52	3	44.72	44.05	-1.5	4,374	-0.03%
2023/07/27	11	42.98	0	0.00	43.20	11	4,271	0.26%
2023/07/25	2	40.90	6	40.83	41.25	-4	4,314	-0.09%
2023/07/24	9	41.84	3	41.43	40.85	6	4,345	0.14%
2023/07/21	7	42.99	0	0.00	42.80	7	4,336	0.16%
2023/07/20	2	43.23	1	43.50	43.50	1	4,351	0.02%
2023/07/19	0	0.00	1	42.80	42.80	-1	4,354	-0.02%
2023/07/18	0	0.00	1	43.00	43.00	-1	4,369	-0.02%
2023/07/17	0	0.00	1	43.30	43.40	-1	4,338	-0.02%
2023/07/14	7.1	44.01	2	44.10	43.80	5.1	4,340	0.12%
2023/07/13	12	42.85	0	0.00	42.70	12	4,333	0.28%
2023/07/12	5	42.68	0	0.00	42.95	5	4,357	0.11%
2023/07/11	2	43.70	0	0.00	43.45	2	4,331	0.05%
2023/07/10	1	43.50	1	44.35	43.50	0	4,397	0.00%
2023/07/07	6	45.11	0	0.00	45.00	6	4,376	0.14%
2023/07/06	22	46.04	1	46.10	45.30	21	4,363	0.48%
2023/07/05	2	49.60	6	49.53	49.75	-4	4,279	-0.09%
2023/07/04	14	49.36	12	49.18	49.30	2	4,326	0.05%
2023/07/03	10	48.37	3	48.40	48.50	7	4,524	0.15%
2023/06/30	0	0.00	0.5	47.93	47.30	-0.5	4,536	-0.01%
2023/06/29	2	46.75	0	0.00	47.20	2	4,500	0.04%
2023/06/28	1.5	47.60	0	0.00	47.35	1.5	4,520	0.03%
2023/06/27	1	48.20	0	0.00	48.20	1	4,492	0.02%
2023/06/26	2	48.38	0	0.00	48.45	2	4,580	0.04%
2023/06/21	10	48.10	3	48.20	48.10	7	4,574	0.15%
2023/06/20	3	48.53	0	0.00	48.50	3	4,683	0.06%
2023/06/19	15	48.71	0	0.00	48.60	15	4,688	0.32%
2023/06/16	0	0.00	1	49.80	49.45	-1	4,670	-0.02%
2023/06/15	1	49.40	4	49.59	49.45	-3	4,672	-0.06%
2023/06/14	5	49.70	1	49.95	49.70	4	4,760	0.08%
2023/06/13	1	48.95	0	0.00	48.85	1	4,833	0.02%
2023/06/12	0.5	49.40	0	0.00	49.05	0.5	5,046	0.01%
2023/06/09	7	49.41	2	49.30	49.30	5	5,098	0.10%
2023/06/08	21	49.39	2	50.25	49.60	19	5,238	0.36%
2023/06/07	0	0.00	2	49.95	49.30	-2	5,326	-0.04%
2023/06/06	0	0.00	1	49.45	49.45	-1	5,344	-0.02%
2023/06/05	1	48.45	1	48.95	48.70	0	5,525	0.00%
2023/06/02	6	48.13	2	48.20	48.20	4	5,679	0.07%
2023/06/01	2	47.75	0	0.00	47.95	2	5,797	0.03%
2023/05/31	14	48.59	0	0.00	48.40	14	5,966	0.23%
2023/05/30	2	49.30	0	0.00	49.05	2	6,381	0.03%
2023/05/29	10	49.80	0	0.00	49.75	10	6,771	0.15%
2023/05/26	15	49.22	0	0.00	49.05	15	7,480	0.20%
2023/05/25	4	51.25	0	0.00	50.80	4	7,598	0.05%
2023/05/24	4	52.10	0	0.00	52.20	4	7,601	0.05%
2023/05/19	1	53.40	0	0.00	53.50	1	7,625	0.01%
2023/05/18	0	0.00	1	53.50	53.40	-1	7,637	-0.01%
2023/05/12	1	54.30	1	53.90	54.30	0	7,672	0.00%
2023/05/11	3	55.43	3	55.00	55.10	0	7,674	0.00%
2023/05/10	1.1	54.99	1	54.59	55.10	0.1	7,665	0.00%
2023/05/09	1	52.60	0	0.00	52.50	1	7,599	0.01%
2023/05/05	1	51.70	0	0.00	51.90	1	7,623	0.01%
2023/05/04	1	53.10	0	0.00	53.30	1	7,607	0.01%
2023/05/03	1	53.20	0	0.00	53.30	1	7,646	0.01%
2023/05/02	0.1	53.73	0	0.00	54.00	0.1	7,645	0.00%
2023/04/28	0	0.00	0.3	53.70	54.40	-0.3	7,622	0.00%
2023/04/27	2.3	51.71	0	0.00	51.90	2.3	7,602	0.03%
2023/04/25	0	0.00	1	53.90	53.70	-1	7,582	-0.01%
2023/04/21	1	55.00	0	0.00	54.70	1	7,611	0.01%
2023/04/19	0.1	56.70	1	56.20	56.10	-1	7,634	-0.01%
2023/04/18	0	0.00	8	56.98	56.70	-8	7,626	-0.10%
2023/04/14	0.1	57.70	1	57.60	57.70	-0.9	7,704	-0.01%
2023/04/13	0	0.00	2	56.80	57.10	-2	7,729	-0.03%
2023/04/12	2	56.80	2	57.00	56.80	0	7,661	0.00%
2023/04/11	3	57.00	3	57.33	57.00	0	7,674	0.00%
2023/04/10	10	57.51	4	57.10	57.00	6	7,711	0.08%
2023/04/07	0	0.00	10.1	57.46	57.60	-10.1	7,673	-0.13%
2023/04/06	20.1	57.11	17	56.07	55.80	3.1	7,597	0.04%
2023/03/31	3	55.90	3	55.60	55.80	0	7,472	0.00%
2023/03/30	3	54.17	2	54.55	54.50	1	7,899	0.01%
2023/03/29	4	53.73	3	53.80	53.80	1	8,193	0.01%
2023/03/28	1	54.50	1	54.50	54.50	0	8,489	0.00%
2023/03/23	7	54.06	1	53.80	53.80	6	9,429	0.06%
2023/03/22	3	56.27	6	56.45	56.20	-3	9,505	-0.03%
2023/03/21	1	55.80	1	56.50	56.80	0	9,597	0.00%
2023/03/20	5	55.68	0.1	55.80	55.80	4.9	9,645	0.05%
2023/03/17	1	56.00	0	0.00	56.20	1	9,697	0.01%
2023/03/16	5.1	57.73	2	57.85	57.10	3.1	9,642	0.03%
2023/03/14	0.1	57.00	0	0.00	57.10	0.1	9,519	0.00%
2023/03/13	1.1	57.00	2	58.00	57.30	-0.9	9,596	-0.01%
2023/03/10	8	59.28	1	58.40	58.40	7	9,541	0.07%
2023/03/09	3	59.77	0	0.00	59.60	3	9,609	0.03%
2023/03/08	10	59.88	6	59.57	59.50	4	9,632	0.04%
2023/03/07	0	0.00	2	61.45	61.60	-2	9,517	-0.02%
2023/03/06	10	59.70	12	60.23	60.90	-2	9,491	-0.02%
2023/03/03	5	60.54	1.1	60.31	60.40	4	9,645	0.04%
2023/03/02	16.1	59.92	30	60.49	60.30	-13.9	9,587	-0.14%
2023/03/01	65.1	60.21	26	58.97	57.40	39.1	9,184	0.43%
2023/02/24	64.7	60.88	62.1	60.78	61.00	2.6	8,786	0.03%
2023/02/23	5.3	54.94	18.6	56.07	56.60	-13.3	8,081	-0.16%
2023/02/22	2	51.75	1.1	51.21	51.50	0.9	7,877	0.01%
2023/02/20	1	49.60	0	0.00	49.75	1	8,173	0.01%
2023/02/17	3.1	49.93	8	50.00	49.80	-4.9	8,339	-0.06%
2023/02/16	5	51.96	1	51.70	51.40	4	8,437	0.05%
2023/02/15	0	0.00	2	51.70	51.90	-2	8,556	-0.02%
2023/02/08	0	0.00	0	51.40	51.90	0	8,841	0.00%
2023/02/06	0	0.00	5	50.10	50.40	-5	8,846	-0.06%
2023/02/03	8	50.69	11	50.55	50.30	-3	8,854	-0.03%
2023/02/02	2	50.90	0	0.00	50.90	2	8,866	0.02%
2023/02/01	2	50.70	1	50.60	50.90	1	8,801	0.01%
2023/01/31	0	49.90	2	50.90	50.50	-2	8,733	-0.02%
2023/01/30	1	49.80	5	49.88	50.80	-4	8,702	-0.05%
2023/01/17	4	49.64	3	49.60	49.80	1	8,684	0.01%
2023/01/16	1	48.80	0	0.00	49.00	1	8,737	0.01%
2023/01/13	2	49.63	7	49.59	49.80	-5	8,691	-0.06%
2023/01/11	0	0.00	1	47.65	47.75	-1	8,642	-0.01%
2023/01/05	1	46.40	1	46.70	46.80	0	8,777	0.00%
2023/01/04	6	46.05	2	46.25	46.30	4	8,838	0.05%
2023/01/03	1	47.50	2	48.05	47.50	-1	8,787	-0.01%
2022/12/30	1	48.65	0	0.00	48.60	1	8,789	0.01%
2022/12/29	0	0.00	5	48.68	48.70	-5	8,907	-0.06%
2022/12/28	0	0.00	2	48.40	48.80	-2	8,912	-0.02%
2022/12/27	2	49.23	1	48.90	48.95	1	8,924	0.01%
2022/12/26	3	48.78	1	48.80	49.00	2	8,949	0.02%
2022/12/23	13	50.13	10	50.05	50.10	3	8,926	0.03%
2022/12/22	33	50.18	56	50.28	51.90	-23	8,837	-0.26%
2022/12/21	11	49.14	12	48.78	49.45	-1	8,400	-0.01%
2022/12/20	21	48.72	18	49.00	48.20	3	8,143	0.04%
2022/12/19	15	48.55	10	47.74	47.60	5	7,937	0.06%
2022/12/16	17	50.75	10	50.64	49.85	7	7,667	0.09%
2022/12/15	44	49.84	70	49.62	50.50	-26	7,438	-0.35%
2022/12/14	14.1	47.51	16	47.58	48.20	-1.9	7,511	-0.03%
2022/12/13	10	47.72	8	47.99	47.95	2	7,307	0.03%
2022/12/12	2	47.38	6	47.22	47.35	-4	7,263	-0.06%
2022/12/09	3	46.23	3	46.53	47.25	0	7,285	0.00%
2022/12/08	1	45.55	1	45.70	45.85	0	7,536	0.00%
2022/12/07	8	45.16	3	45.47	45.30	5	7,742	0.06%
2022/12/06	25	46.13	22	45.89	45.00	3	7,662	0.04%
2022/12/05	6	46.37	5	46.30	46.25	1	7,609	0.01%
2022/12/02	21	47.50	13	46.86	46.75	8	7,478	0.11%
2022/12/01	13	48.54	3.1	48.29	48.05	9.9	7,426	0.13%
2022/11/30	0	0.00	1	46.50	46.50	-1	7,236	-0.01%
2022/11/29	1	45.20	2.1	46.47	46.55	-1.1	7,190	-0.02%
2022/11/28	7	45.14	5	45.57	45.35	2	7,152	0.03%
2022/11/25	12	46.23	6	45.88	46.50	6	7,025	0.09%
2022/11/24	3	44.73	4	44.61	44.50	-1	6,835	-0.01%
2022/11/23	2	43.70	3	43.42	43.30	-1	6,689	-0.01%
2022/11/22	0	42.25	2	42.30	42.35	-2	6,665	-0.03%
2022/11/21	0	41.95	0	0.00	41.70	0	6,653	0.00%
2022/11/18	0	42.90	6	42.97	42.85	-6	6,686	-0.09%
2022/11/17	3.1	43.56	6	43.33	43.45	-2.9	6,635	-0.04%
2022/11/16	30	43.48	21	43.68	43.15	9	6,589	0.14%
2022/11/15	4	41.83	8.1	42.16	42.30	-4.1	6,364	-0.06%
2022/11/14	10	40.77	7	41.04	41.20	3	6,236	0.05%
2022/11/11	2	39.70	6	39.68	39.60	-4	6,182	-0.06%
2022/11/10	0	0.00	4	38.35	38.50	-4	6,125	-0.07%
2022/11/09	1	38.30	0	0.00	38.25	1	6,142	0.02%
2022/11/08	2	38.48	0	0.00	38.20	2	6,163	0.03%
2022/11/04	9.2	36.65	13	36.58	36.65	-3.8	6,074	-0.06%
2022/11/03	0	34.95	0	0.00	35.30	0	5,931	0.00%
2022/11/02	5	35.47	1	35.25	35.25	4	5,945	0.07%
2022/11/01	0.2	35.44	3	35.20	35.25	-2.8	5,906	-0.05%
2022/10/28	0	35.80	0	0.00	35.70	0	5,926	0.00%
2022/10/26	0.1	35.50	0	0.00	35.50	0.1	5,976	0.00%
2022/10/25	2	36.40	3	36.38	36.10	-1	5,980	-0.02%
2022/10/24	1	36.65	4	36.64	36.50	-3	6,043	-0.05%
2022/10/20	0.2	34.43	0	0.00	35.40	0.2	6,018	0.00%
2022/10/18	3.4	35.58	1	35.55	35.40	2.4	6,013	0.04%
2022/10/17	1	34.25	11	34.93	35.35	-10	6,185	-0.16%
2022/10/14	1	36.00	1	36.30	36.15	0	6,661	0.00%
2022/10/13	3	35.53	0	0.00	35.45	3	6,761	0.04%
2022/10/12	2	36.25	0	0.00	36.90	2	6,911	0.03%
2022/10/11	1	38.70	10	38.65	37.75	-9	6,919	-0.13%
2022/10/07	3	39.95	3	39.87	39.65	0	6,896	0.00%
2022/10/06	1	40.15	1	40.15	40.10	0	6,862	0.00%
2022/10/05	4	39.28	4	39.33	39.10	0	6,785	0.00%
2022/10/04	1	37.75	7	38.54	38.75	-6	6,795	-0.09%
2022/10/03	1	37.05	1	36.45	37.35	0	6,742	0.00%
2022/09/28	7	37.04	2	37.15	36.65	5	6,741	0.07%
2022/09/27	0.1	39.12	1	39.05	39.10	-0.9	6,714	-0.01%
2022/09/26	7	38.99	5	38.38	38.45	2	6,742	0.03%
2022/09/23	4	41.03	7	41.18	41.10	-3	6,693	-0.04%
2022/09/22	20.1	40.92	16	40.68	40.45	4.1	6,612	0.06%
2022/09/21	18	41.30	13	40.73	41.10	5	6,460	0.08%
2022/09/19	3	39.37	5	39.36	39.00	-2	6,355	-0.03%
2022/09/16	6	40.72	5	40.89	41.05	1	6,414	0.02%
2022/09/15	43	41.27	33.1	40.79	40.55	9.9	6,587	0.15%
2022/09/14	10	39.60	12	39.74	39.85	-2	6,586	-0.03%
2022/09/13	1	38.10	2	38.10	38.00	-1	6,587	-0.02%
2022/09/12	2	38.03	3	38.08	37.90	-1	6,890	-0.01%
2022/09/08	1	37.20	1	36.85	37.00	0	7,074	0.00%
2022/09/06	4	36.94	6	36.94	36.85	-2	7,214	-0.03%
2022/09/05	0.1	37.40	9	37.02	36.70	-8.9	7,274	-0.12%
2022/09/02	3	37.00	13	37.92	37.00	-10	7,312	-0.14%
2022/09/01	10	37.35	28	37.74	37.55	-18	7,339	-0.25%
2022/08/31	0.2	37.70	1	37.85	38.15	-0.8	7,394	-0.01%
2022/08/30	4.1	38.49	0	0.00	38.50	4.1	7,327	0.06%
2022/08/29	2	38.25	1	38.35	38.40	1	7,400	0.01%
2022/08/26	0	0.00	2	40.05	40.20	-2	7,488	-0.03%
2022/08/25	12	40.11	1	40.25	39.95	11	7,530	0.15%
2022/08/24	0	0.00	3	40.47	40.25	-3	7,609	-0.04%
2022/08/23	3	40.17	0	0.00	40.10	3	7,950	0.04%
2022/08/22	4	40.56	7	41.15	40.55	-3	8,132	-0.04%
2022/08/19	21	42.36	0	0.00	41.95	21	8,296	0.25%
2022/08/18	2	42.90	4	42.75	42.85	-2	8,556	-0.02%
2022/08/17	3	42.50	1	42.50	42.40	2	8,576	0.02%
2022/08/16	8	41.50	0	0.00	41.50	8	8,654	0.09%
2022/08/12	2.1	42.44	50	42.37	42.35	-47.9	9,009	-0.53%
2022/08/11	13	42.28	1	42.15	42.05	12	9,168	0.13%
2022/08/10	5	41.65	5	41.60	41.50	0	9,250	0.00%
2022/08/09	1	41.40	0	0.00	41.30	1	9,411	0.01%
2022/08/08	4	40.95	0	0.00	40.90	4	9,665	0.04%
2022/08/05	7	40.93	10	41.13	41.10	-3	9,791	-0.03%
2022/08/04	1	40.00	0	0.00	40.45	1	10,049	0.01%
2022/08/02	2	41.40	1	41.20	41.30	1	10,482	0.01%
2022/08/01	2	41.55	0	0.00	42.60	2	10,768	0.02%
2022/07/29	8	42.24	2	43.00	41.90	6	11,141	0.05%
2022/07/28	2.1	42.62	4	42.36	42.45	-1.9	11,248	-0.02%
2022/07/27	1	42.55	3	42.48	42.70	-2	11,486	-0.02%
2022/07/26	0	0.00	2	42.10	42.15	-2	11,592	-0.02%
2022/07/22	32	42.98	9	42.83	42.85	23	12,103	0.19%
2022/07/21	45	43.27	22	42.93	43.30	23	12,295	0.19%
2022/07/20	18	41.69	7	42.45	41.45	11	12,072	0.09%
2022/07/19	8	41.40	7	41.56	41.50	1	12,205	0.01%
2022/07/15	1	38.85	0.3	38.90	38.75	0.7	13,161	0.01%
2022/07/07	4	39.29	0	0.00	39.45	4	15,220	0.03%
2022/07/04	3	39.60	9	39.27	39.55	-6	15,179	-0.04%
2022/07/01	1	40.40	3	40.55	38.90	-2	15,157	-0.01%
2022/06/30	6	41.30	6	42.10	41.05	0	15,084	0.00%
2022/06/29	2	42.63	1	42.55	42.30	1	15,036	0.01%
2022/06/27	8	43.79	1.3	43.82	43.65	6.7	14,966	0.04%
2022/06/24	7	45.60	8	45.19	44.45	-1	14,805	-0.01%
2022/06/23	0	0.00	2	44.65	43.85	-2	14,697	-0.01%
2022/06/22	4.1	46.55	8	46.43	45.50	-4	14,558	-0.03%
2022/06/21	3	48.08	1	49.25	47.95	2	14,233	0.01%
2022/06/20	3	50.77	26	49.18	48.00	-23	13,989	-0.16%
2022/06/17	0	0.00	5	51.30	51.80	-5	13,700	-0.04%
2022/06/16	5	54.26	7	53.37	52.40	-2	13,487	-0.01%
2022/06/15	2.2	54.86	1	54.60	54.60	1.2	13,433	0.01%
2022/06/14	2	55.65	1	55.90	55.60	1	13,477	0.01%
2022/06/13	3	56.23	1	56.30	56.50	2	13,726	0.01%
2022/06/10	2	57.20	2	57.50	57.20	0	14,145	0.00%
2022/06/09	2	57.65	6	57.93	58.20	-4	14,520	-0.03%
2022/06/07	1.1	58.03	0	0.00	57.80	1.1	15,624	0.01%
2022/06/06	1	58.80	1	58.50	58.50	0	15,684	0.00%
2022/06/02	2	59.30	4	59.55	59.30	-2	15,670	-0.01%
2022/06/01	13	59.21	10	59.50	59.50	3	15,733	0.02%
2022/05/31	26.2	60.77	0.3	59.75	59.00	25.9	15,703	0.16%
2022/05/30	18.3	61.51	16	61.76	61.50	2.3	15,495	0.01%
2022/05/27	2	60.80	15	62.35	62.80	-13	15,313	-0.08%
2022/05/26	12.1	62.15	7	63.17	61.20	5.1	15,150	0.03%
2022/05/25	18.2	61.37	12	61.43	61.50	6.2	15,064	0.04%
2022/05/24	8	61.88	9	62.16	61.10	-1	15,143	-0.01%
2022/05/23	12	61.81	20.3	62.69	61.30	-8.3	15,342	-0.05%
2022/05/20	6	58.97	10	59.33	59.00	-4	15,223	-0.03%
2022/05/19	15	58.21	7	57.44	57.50	8	15,237	0.05%
2022/05/18	7.2	59.52	0	0.00	59.20	7.2	15,152	0.05%
2022/05/17	4.3	60.00	2	60.50	59.40	2.3	15,086	0.02%
2022/05/16	7	58.59	14	60.59	61.40	-7	14,984	-0.05%
2022/05/13	4.1	60.75	3	60.50	60.50	1.1	14,742	0.01%
2022/05/12	11.3	62.30	8	62.54	60.00	3.3	14,645	0.02%
2022/05/11	12	63.56	1	62.30	62.70	11	14,408	0.08%
2022/05/10	11	64.63	19	64.22	64.70	-8	14,364	-0.06%
2022/05/09	15	64.85	10	64.22	63.10	5	14,165	0.04%
2022/05/06	15	65.51	14	65.59	66.00	1	13,914	0.01%
2022/05/05	10	64.87	5	65.14	65.30	5	13,608	0.04%
2022/05/04	8	65.23	10	65.05	64.20	-2	13,444	-0.01%
2022/05/03	10	63.06	5	63.52	63.40	5	13,257	0.04%
2022/04/29	25	64.94	28	64.86	64.20	-3	13,166	-0.02%
2022/04/28	31.3	63.94	26	62.69	62.00	5.3	12,901	0.04%
2022/04/27	16	64.34	21	64.10	64.50	-5	12,636	-0.04%
2022/04/26	15.1	65.92	5.1	65.84	62.80	10	12,335	0.08%
2022/04/25	6.1	65.93	11	65.96	66.30	-4.9	12,021	-0.04%
2022/04/22	29	69.02	22.1	69.02	69.10	6.9	11,733	0.06%
2022/04/21	57	68.50	92	68.72	69.50	-35	11,261	-0.31%
2022/04/20	115	68.41	93	67.59	65.90	22	10,553	0.21%	大買/
2022/04/19	20	63.77	32.4	64.23	64.80	-12.4	9,265	-0.13%
2022/04/18	3	62.50	3	62.00	62.10	0	8,963	0.00%
2022/04/15	32	62.25	39	62.54	62.30	-7	8,829	-0.08%
2022/04/14	0.1	59.60	8	58.98	59.80	-7.9	8,508	-0.09%
2022/04/13	1	58.50	2	58.20	58.10	-1	8,484	-0.01%
2022/04/11	0	0.00	1	58.10	56.90	-1	8,469	-0.01%
2022/04/08	1	57.10	2	57.85	57.30	-1	8,519	-0.01%
2022/04/07	3.1	56.98	0	0.00	56.10	3.1	8,560	0.04%
2022/04/06	6	58.13	0	0.00	58.00	6	8,554	0.07%
2022/04/01	1.1	59.06	0	0.00	59.90	1.1	8,629	0.01%
2022/03/31	0.1	59.50	0	0.00	59.10	0.1	8,696	0.00%
2022/03/30	0.1	59.20	0	0.00	59.80	0.1	8,858	0.00%
2022/03/29	7	58.97	0	0.00	58.70	7	9,176	0.08%
2022/03/28	3	58.13	3	59.00	59.00	0	9,565	0.00%
2022/03/25	7	59.80	4	59.40	59.20	3	10,155	0.03%
2022/03/24	0.1	61.50	0	0.00	62.00	0.1	10,372	0.00%
2022/03/22	2	61.80	0	0.00	61.60	2	10,930	0.02%
2022/03/21	1.1	61.78	1	61.60	62.40	0.1	11,120	0.00%
2022/03/17	1	63.30	2	63.15	63.40	-1	11,268	-0.01%
2022/03/16	11.1	63.27	16	63.46	61.60	-4.9	11,267	-0.04%
2022/03/15	11.3	66.05	10	63.98	62.50	1.3	11,099	0.01%
2022/03/14	11.3	66.33	16.7	66.51	67.20	-5.4	11,077	-0.05%
2022/03/11	34	64.97	29	64.73	65.10	5	10,840	0.05%
2022/03/10	4	64.15	24.7	64.71	65.60	-20.7	10,814	-0.19%
2022/03/09	10.2	60.28	11	60.05	59.80	-0.8	10,174	-0.01%
2022/03/08	2	59.70	3	58.87	59.10	-1	10,330	-0.01%
2022/03/07	3.1	60.25	4	60.33	60.60	-0.9	10,318	-0.01%
2022/03/04	10	61.52	9	61.72	61.50	1	10,302	0.01%
2022/03/03	2	61.70	1.1	61.89	61.80	0.9	10,289	0.01%
2022/03/02	8	60.86	7	60.44	60.30	1	10,282	0.01%
2022/03/01	0.2	60.90	7.5	60.61	61.00	-7.3	10,362	-0.07%
2022/02/25	22.1	61.56	11	60.83	60.50	11.1	10,445	0.11%
2022/02/24	9.1	61.34	8	60.63	59.90	1.1	10,301	0.01%
2022/02/23	15	61.73	14	61.16	61.50	1	10,203	0.01%
2022/02/22	9	60.92	2	60.35	60.30	7	9,947	0.07%
2022/02/21	12	61.22	9	61.39	61.10	3	9,883	0.03%
2022/02/18	6	60.18	7	61.00	60.90	-1	9,838	-0.01%
2022/02/17	7	60.19	11	59.59	59.70	-4	9,848	-0.04%
2022/02/16	7	60.16	7	60.34	60.50	0	9,907	0.00%
2022/02/15	1	59.50	2	59.65	59.40	-1	9,999	-0.01%
2022/02/14	11	59.18	13	59.05	58.60	-2	10,179	-0.02%
2022/02/11	5	59.72	5	59.56	59.90	0	10,341	0.00%
2022/02/10	3.5	59.71	5	59.90	59.70	-1.5	10,690	-0.01%
2022/02/09	1	57.50	3	58.23	58.30	-2	10,695	-0.02%
2022/02/08	8	57.49	9	57.59	57.90	-1	10,744	-0.01%
2022/02/07	3	57.10	4	56.25	56.80	-1	10,889	-0.01%
2022/01/25	4	53.03	3	52.43	52.10	1	11,378	0.01%
2022/01/24	1	54.20	4	54.00	54.80	-3	11,476	-0.03%
2022/01/21	2	55.20	1	55.20	54.80	1	11,632	0.01%
2022/01/20	1	55.50	1	56.00	56.00	0	11,782	0.00%
2022/01/19	0	0.00	3	55.47	55.20	-3	11,905	-0.03%
2022/01/17	2	57.10	1	57.50	57.40	1	12,348	0.01%
2022/01/14	9	57.27	6	57.68	58.20	3	12,809	0.02%
2022/01/13	0	0.00	8	58.00	57.90	-8	12,982	-0.06%
2022/01/12	8	57.13	2	57.65	57.00	6	13,150	0.05%
2022/01/11	2	58.65	4	59.08	58.30	-2	13,349	-0.01%
2022/01/10	0	0.00	3	58.23	58.10	-3	13,970	-0.02%
2022/01/07	4.1	59.00	6	59.05	58.80	-2	14,396	-0.01%
2022/01/06	6	60.05	7	60.61	60.00	-1	15,431	-0.01%
2022/01/05	0	0.00	1	61.00	60.40	-1	16,468	-0.01%
2022/01/04	3	60.07	10	59.78	60.60	-7	17,433	-0.04%
2022/01/03	12	59.58	2	59.35	60.00	10	19,950	0.05%
2021/12/30	10	60.50	10.2	60.26	60.40	-0.2	20,752	0.00%
2021/12/29	0	0.00	1	61.10	61.10	-1	21,392	0.00%
2021/12/28	2.3	61.04	0	0.00	61.00	2.3	22,378	0.01%
2021/12/27	10	61.43	28	61.91	61.20	-18	23,881	-0.08%
2021/12/24	35	63.37	29	62.74	62.00	6	25,225	0.02%
2021/12/23	9	64.08	8	63.60	63.00	1	25,739	0.00%
2021/12/22	6.5	63.40	4	64.00	64.30	2.5	25,689	0.01%
2021/12/21	15	62.13	26	62.71	63.70	-11	25,369	-0.04%
2021/12/20	23	61.28	9	61.07	60.40	14	24,862	0.06%
2021/12/17	3	60.87	26	61.38	60.80	-23	24,709	-0.09%
2021/12/16	12	59.93	12	59.68	59.70	0	24,393	0.00%
2021/12/15	5	58.98	5	58.66	60.00	0	24,326	0.00%
2021/12/14	21	60.36	8	58.73	58.30	13	24,183	0.05%
2021/12/13	2	59.60	63	60.14	60.30	-61	24,095	-0.25%
2021/12/10	7	59.71	8.3	60.11	60.10	-1.3	24,122	-0.01%
2021/12/09	27.3	60.96	17	60.48	60.40	10.3	24,195	0.04%
2021/12/08	52	60.87	64.1	60.88	60.60	-12.1	24,358	-0.05%
2021/12/07	11	58.89	29	58.91	59.30	-18	24,014	-0.07%
2021/12/06	37	57.81	51	58.24	57.50	-14	23,920	-0.06%
2021/12/03	10	55.87	18	56.24	56.20	-8	23,755	-0.03%
2021/12/02	33	56.40	7	56.40	56.40	26	23,998	0.11%
2021/12/01	0	0.00	1	54.90	55.00	-1	23,914	0.00%
2021/11/30	1.1	53.45	6	53.62	53.90	-4.9	24,170	-0.02%
2021/11/29	12	52.63	4	52.55	52.50	8	24,393	0.03%
2021/11/26	12	52.36	0	0.00	52.00	12	24,668	0.05%
2021/11/25	15	54.27	0	0.00	54.20	15	24,831	0.06%
2021/11/24	0	0.00	3.2	54.44	55.00	-3.2	25,196	-0.01%
2021/11/22	0	0.00	1	54.00	53.30	-1	25,787	0.00%
2021/11/19	4.1	52.92	6	52.53	52.30	-2	26,379	-0.01%
2021/11/18	0	0.00	2.1	52.82	53.50	-2.1	27,876	-0.01%
2021/11/17	20	53.62	5	53.54	53.10	15	27,980	0.05%
2021/11/16	25	55.46	2	55.30	54.80	23	28,225	0.08%
2021/11/15	7.1	53.91	10	54.03	54.20	-2.9	28,822	-0.01%
2021/11/12	2	54.95	1	55.10	54.70	1	29,155	0.00%
2021/11/11	6	55.43	10	55.63	54.60	-4	29,109	-0.01%
2021/11/10	21	56.92	15	56.90	56.80	6	29,053	0.02%
2021/11/09	14	56.94	11	56.24	56.50	3	29,003	0.01%
2021/11/08	2	55.30	7	54.76	55.20	-5	28,746	-0.02%
2021/11/05	0	0.00	2	52.80	53.60	-2	28,800	-0.01%
2021/11/04	26	54.50	30	53.77	53.10	-4	28,843	-0.01%
2021/11/03	63	54.63	51	54.29	53.90	12	28,869	0.04%
2021/11/02	11	52.64	9	52.59	52.70	2	28,987	0.01%
2021/11/01	16	52.67	23	52.44	52.10	-7	28,983	-0.02%
2021/10/29	23	51.95	26	52.05	52.60	-3	28,909	-0.01%
2021/10/28	17	51.56	16	51.54	51.30	1	28,915	0.00%
2021/10/27	2	51.90	0	0.00	51.70	2	29,021	0.01%
2021/10/26	11.1	52.41	5	52.86	53.20	6.1	29,449	0.02%
2021/10/25	20	52.36	17	53.16	53.20	3	29,733	0.01%
2021/10/22	18.1	53.27	15	52.93	52.00	3.1	29,803	0.01%
2021/10/21	11	56.69	11	56.53	55.80	0	29,602	0.00%
2021/10/20	13	56.85	11	56.13	56.00	2	29,630	0.01%
2021/10/19	30	57.03	28	57.19	56.50	2	29,940	0.01%
2021/10/18	50	56.12	48	56.01	56.60	2	30,269	0.01%
2021/10/15	59	60.41	59	60.31	60.50	0	30,171	0.00%
2021/10/14	65.2	60.16	59	60.69	60.00	6.2	30,170	0.02%
2021/10/13	122	66.35	144	63.38	61.90	-22	29,532	-0.07%	大買/大賣/
2021/10/12	82	68.52	96	66.81	65.70	-14	30,230	-0.05%
2021/10/08	173	72.69	189	72.50	72.90	-16	30,745	-0.05%	大買/大賣/
2021/10/07	60	69.46	61.1	71.25	72.10	-1.1	29,252	0.00%
2021/10/06	155.1	65.62	131.2	66.23	65.60	23.9	29,263	0.08%	大買/大賣/
2021/10/05	94.3	63.95	62	64.49	66.00	32.3	29,145	0.11%
2021/10/04	107	65.13	116	64.61	65.90	-9	28,809	-0.03%	大買/大賣/
2021/10/01	46.1	67.11	18	65.95	62.90	28.1	28,252	0.10%
2021/09/30	5	64.48	41	65.24	68.60	-36	27,943	-0.13%
2021/09/29	22	63.71	5	63.64	62.40	17	28,571	0.06%
2021/09/28	4	62.68	52	62.22	62.30	-48	29,643	-0.16%
2021/09/27	13	65.62	13	64.16	63.90	0	31,156	0.00%
2021/09/24	8	65.40	11	65.17	65.00	-3	34,992	-0.01%
2021/09/23	0	0.00	20	64.05	64.00	-20	37,296	-0.05%
2021/09/22	5	61.64	3	61.80	62.00	2	39,665	0.01%
2021/09/17	9	63.73	7	63.47	63.50	2	42,413	0.00%
2021/09/16	1	63.50	1	63.30	63.50	0	44,810	0.00%
2021/09/15	3	63.77	5	64.18	63.90	-2	47,675	0.00%
2021/09/14	14	65.39	23	64.60	63.60	-9	49,222	-0.02%
2021/09/13	16	64.69	9	64.06	63.90	7	52,959	0.01%
2021/09/10	2	62.65	10	62.48	62.90	-8	53,114	-0.02%
2021/09/09	24	61.76	17	61.60	61.70	7	53,750	0.01%
2021/09/08	28	62.35	27.1	62.59	62.90	0.9	54,643	0.00%
2021/09/07	37	63.51	32.7	62.99	61.70	4.3	55,285	0.01%
2021/09/06	10	62.48	9	62.42	61.60	1	55,658	0.00%
2021/09/03	53	64.96	39	64.39	63.80	14	56,174	0.02%
2021/09/02	10	65.86	11.2	66.47	67.20	-1.2	56,309	0.00%
2021/09/01	13.2	66.86	26	66.48	65.80	-12.9	56,476	-0.02%
2021/08/31	10	70.03	13	70.35	69.30	-3	56,856	-0.01%
2021/08/30	9	72.07	13.2	72.19	70.90	-4.2	57,079	-0.01%
2021/08/27	14.3	71.15	11	71.37	70.20	3.3	57,053	0.01%
2021/08/26	28	73.85	34	73.57	72.90	-6	57,307	-0.01%
2021/08/25	44	72.29	35	72.93	74.00	9	58,239	0.02%
2021/08/24	113	73.62	109	73.01	72.80	4	58,124	0.01%	大買/大賣/
2021/08/23	0	0.00	19	70.09	70.10	-19	57,448	-0.03%
2021/08/20	32	61.73	65	63.05	63.80	-33	58,353	-0.06%
2021/08/19	61	62.76	47	63.03	60.40	14	59,070	0.02%
2021/08/18	32.1	60.13	28	60.06	62.40	4.1	59,461	0.01%
2021/08/17	5	59.56	4	58.20	57.10	1	60,462	0.00%
2021/08/16	15	60.15	12	59.60	58.80	3	61,044	0.00%
2021/08/13	9	62.38	9	62.24	61.20	0	61,556	0.00%
2021/08/12	1	62.00	12	62.47	62.60	-11	62,214	-0.02%
2021/08/11	19.4	61.26	29	61.75	61.20	-9.6	62,923	-0.02%
2021/08/10	9	63.59	13	63.38	62.30	-4	62,981	-0.01%
2021/08/09	34.1	64.08	15	63.75	63.00	19.1	63,482	0.03%
2021/08/06	50	66.41	54	66.00	64.20	-4	63,902	-0.01%
2021/08/05	3	63.47	10	63.40	63.10	-7	63,763	-0.01%
2021/08/04	2	64.30	2	64.25	64.00	0	63,876	0.00%
2021/08/03	8	63.75	8	64.41	63.90	0	64,567	0.00%
2021/08/02	9	63.32	9	63.93	64.50	0	65,142	0.00%
2021/07/30	47	66.00	36	66.01	62.60	11	65,383	0.02%
2021/07/29	10.1	63.93	17	64.12	67.20	-6.9	65,268	-0.01%
2021/07/28	22	62.69	42	62.50	62.30	-20	65,495	-0.03%
2021/07/27	20	63.53	12	63.88	62.00	8	65,896	0.01%
2021/07/26	14	65.81	9	66.97	64.10	5	67,139	0.01%
2021/07/23	30	67.17	28	66.89	67.00	2	67,620	0.00%
2021/07/22	27	64.77	36	64.58	64.90	-9	67,897	-0.01%
2021/07/21	36	66.31	24	65.36	65.00	12	68,700	0.02%
2021/07/20	21.2	68.24	14	68.22	67.90	7.1	69,019	0.01%
2021/07/19	20	71.36	9	71.45	70.60	11	69,684	0.02%
2021/07/16	99.1	73.39	84	73.24	71.00	15.1	70,256	0.02%
2021/07/15	64	71.49	76.1	72.12	73.90	-12.1	69,495	-0.02%
2021/07/14	35.1	67.74	30.1	68.16	67.20	5	69,104	0.01%
2021/07/13	77	68.78	68	68.64	69.50	9	68,429	0.01%
2021/07/12	37	73.92	18	73.61	71.80	19	67,993	0.03%
2021/07/09	31.1	73.75	16	72.98	72.10	15.1	67,505	0.02%
2021/07/08	38	76.09	32	76.35	76.00	6	67,084	0.01%
2021/07/07	83	76.73	85	76.57	75.60	-2	66,212	0.00%
2021/07/06	111.4	78.67	113	78.51	77.00	-1.6	65,280	0.00%	大買/大賣/
2021/07/05	64.5	80.10	63.1	79.00	78.00	1.4	64,163	0.00%
2021/07/02	116.1	87.68	117.2	87.25	84.50	-1.1	62,931	0.00%	大買/大賣/
2021/07/01	365.3	91.67	348.4	91.90	88.70	16.9	61,490	0.03%	大買/大賣/
2021/06/30	121.1	87.11	134.1	87.05	89.10	-13	57,706	-0.02%	大買/大賣/
2021/06/29	179	86.38	141	85.58	83.00	38	55,515	0.07%	大買/大賣/
2021/06/28	141	83.25	217.1	84.00	85.00	-76.1	53,345	-0.14%	大買/大賣/
2021/06/25	129	80.12	215.1	79.96	79.00	-86.1	50,615	-0.17%	大買/大賣/
2021/06/24	233	78.34	210.3	78.18	77.70	22.8	48,291	0.05%	大買/大賣/
2021/06/23	142.1	76.55	56	75.88	74.50	86.1	45,419	0.19%	大買/
2021/06/22	174.1	81.49	208.5	81.63	82.70	-34.4	43,824	-0.08%	大買/大賣/
2021/06/21	106	75.58	15	75.60	75.60	91	40,035	0.23%	大買/
2021/06/18	6	65.87	64.7	68.23	68.80	-58.7	39,777	-0.15%
2021/06/17	50	61.07	73.2	61.01	62.60	-23.2	39,449	-0.06%
2021/06/16	73	60.76	49.2	60.99	58.60	23.8	38,616	0.06%
2021/06/15	26.2	60.34	33	60.67	61.20	-6.8	37,964	-0.02%
2021/06/11	23	58.22	37	58.64	58.30	-14	37,224	-0.04%
2021/06/09	32	55.81	17	55.49	55.10	15	36,302	0.04%
2021/06/08	47.3	58.21	27	58.98	57.20	20.3	35,860	0.06%
2021/06/07	31	56.20	21	56.64	57.20	10	35,212	0.03%
2021/06/04	26	59.62	53	60.48	59.00	-27	34,757	-0.08%
2021/06/03	28	62.04	10.2	62.14	61.30	17.8	34,450	0.05%
2021/06/02	102	63.07	99	63.19	61.60	3	34,207	0.01%	大買/
2021/06/01	32	60.06	50	60.13	61.00	-18	32,922	-0.05%
2021/05/31	81	61.25	90	61.12	59.80	-9	32,520	-0.03%
2021/05/28	81	59.70	61	60.42	60.40	20	31,635	0.06%
2021/05/27	113	59.09	89	58.45	58.30	24	30,551	0.08%	大買/
2021/05/26	78	58.06	51	58.21	57.10	27	29,473	0.09%
2021/05/25	62	56.18	30	56.48	57.50	32	28,382	0.11%
2021/05/24	19.2	53.89	33	54.78	55.90	-13.8	26,966	-0.05%
2021/05/21	39	48.24	53	48.83	50.90	-14	26,332	-0.05%
2021/05/20	51.1	49.61	37	49.22	46.35	14.1	25,730	0.05%
2021/05/19	39	49.41	38	49.81	51.10	1	24,989	0.00%
2021/05/18	7	46.17	30	47.27	47.65	-23	24,375	-0.09%
2021/05/17	26	43.09	35.1	44.42	43.35	-9.1	24,091	-0.04%
2021/05/14	17	49.21	15	49.43	47.45	2	23,447	0.01%
2021/05/13	6	52.83	1	52.70	52.70	5	22,766	0.02%
2021/05/12	32	60.21	14	61.13	58.50	18	22,337	0.08%
2021/05/11	34	66.32	32	67.18	65.00	2	22,097	0.01%
2021/05/10	72	67.44	82	67.26	67.80	-10	21,344	-0.05%
2021/05/07	37	63.25	28	63.24	64.80	9	20,635	0.04%
2021/05/06	14	63.33	11	63.05	62.90	3	20,145	0.01%
2021/05/05	32	63.27	36	63.28	61.90	-4	19,705	-0.02%
2021/05/04	72	66.82	74	65.45	63.20	-2	18,995	-0.01%
2021/05/03	143	73.30	106	73.75	70.20	37	18,251	0.20%	大買/大賣/
2021/04/29	22	68.20	44	67.16	70.20	-22	16,779	-0.13%
2021/04/28	58	69.67	67	68.37	68.00	-9	16,142	-0.06%
2021/04/27	91	70.58	72	71.09	69.00	19	15,420	0.12%
2021/04/26	34	64.51	57	66.67	67.90	-23	14,104	-0.16%
2021/04/23	70	62.91	57	63.29	61.80	13	13,310	0.10%
2021/04/22	37	64.90	41	61.86	63.70	-4	12,385	-0.03%
2021/04/21	17	60.71	60	60.88	61.90	-43	11,585	-0.37%
2021/04/20	97	55.87	91.6	55.48	56.30	5.4	10,663	0.05%
2021/04/19	23	50.30	35	51.86	52.40	-12	9,741	-0.12%
2021/04/16	22	45.66	13	45.88	47.65	9	9,682	0.09%
2021/04/15	1	44.00	1	43.85	43.35	0	9,396	0.00%
2021/04/14	39.4	43.82	3	44.03	44.00	36.4	9,501	0.38%
2021/04/13	15	42.78	7	43.68	43.00	8	9,410	0.09%
2021/04/12	7	42.81	3	42.53	42.50	4	9,563	0.04%
2021/04/09	5	41.46	2	42.10	41.85	3	9,633	0.03%
2021/04/08	5	42.17	18	42.61	42.85	-13	9,609	-0.14%
2021/04/07	9	41.74	1	42.05	42.05	8	9,684	0.08%
2021/04/06	28.1	42.60	7	42.71	42.05	21.1	10,351	0.20%
2021/04/01	12.2	41.72	16	42.31	42.35	-3.8	10,740	-0.04%
2021/03/31	2	40.78	51.5	40.68	41.30	-49.5	10,602	-0.47%
2021/03/30	2	38.75	4	39.30	39.55	-2	10,389	-0.02%
2021/03/29	0	0.00	11	38.51	39.40	-11	10,483	-0.10%
2021/03/26	0	0.00	2	38.00	37.90	-2	11,037	-0.02%
2021/03/25	0.5	37.95	1	37.85	37.35	-0.5	11,832	0.00%
2021/03/24	0	0.00	11	38.41	38.75	-11	12,308	-0.09%
2021/03/23	2	38.45	3	38.60	38.80	-1	12,204	-0.01%
2021/03/22	10	39.43	10.3	39.26	39.00	-0.3	12,070	0.00%
2021/03/19	2	38.53	5.3	38.65	37.70	-3.3	11,858	-0.03%
2021/03/18	4	37.95	0	0.00	38.00	4	11,738	0.03%
2021/03/17	0	0.00	1	37.65	37.65	-1	11,566	-0.01%
2021/03/16	3	37.13	1	37.40	37.30	2	11,595	0.02%
2021/03/15	1	37.10	3	37.35	37.75	-2	11,624	-0.02%
2021/03/12	2.2	36.24	5	36.52	36.70	-2.8	11,686	-0.02%
2021/03/11	0	0.00	5	36.25	36.40	-5	11,654	-0.04%
2021/03/10	2	36.50	0	0.00	36.50	2	11,607	0.02%
2021/03/09	2	35.70	0	0.00	36.70	2	11,573	0.02%
2021/03/08	13	36.10	14	36.16	35.50	-1	11,480	-0.01%
2021/03/05	0.3	35.85	0	0.00	36.00	0.3	11,213	0.00%
2021/03/04	5	35.20	5	35.80	35.85	0	11,110	0.00%
2021/03/03	1	34.80	0	0.00	34.70	1	11,027	0.01%
2021/03/02	3	34.22	11	34.50	33.60	-8	11,075	-0.07%
2021/02/26	0	0.00	0.1	34.40	34.65	-0.1	11,162	0.00%
2021/02/23	2	35.20	4	35.65	35.10	-2	11,178	-0.02%
2021/02/22	0	0.00	1	35.45	35.15	-1	11,115	-0.01%
2021/02/19	6	34.43	1	35.35	35.15	5	11,105	0.05%
2021/02/18	2.1	35.60	14	35.00	35.25	-11.9	11,037	-0.11%
2021/02/17	0	0.00	1	32.85	33.15	-1	10,811	-0.01%
2021/02/05	8	32.12	0	0.00	32.50	8	10,788	0.07%
2021/02/02	1	33.05	0.1	32.60	33.00	0.9	10,856	0.01%
2021/02/01	0	0.00	3	31.55	32.05	-3	10,888	-0.03%
2021/01/29	7.1	31.45	2	32.50	31.25	5.1	10,869	0.05%
2021/01/28	5	32.83	13	32.50	32.40	-8	10,763	-0.07%
2021/01/26	5	33.81	0	0.00	33.60	5	10,666	0.05%
2021/01/22	0	0.00	2	33.95	34.35	-2	10,595	-0.02%
2021/01/21	0	0.00	1	34.10	33.50	-1	10,546	-0.01%
2021/01/20	1	33.80	0	0.00	33.50	1	10,467	0.01%
2021/01/19	2	34.90	63	35.10	35.25	-61	10,383	-0.59%
2021/01/18	2	33.33	1	33.20	34.70	1	10,359	0.01%
2021/01/15	4	35.21	3	34.85	34.95	1	10,260	0.01%
2021/01/14	9	36.87	25	36.99	36.70	-16	10,091	-0.16%
2021/01/13	10	36.27	16	36.53	36.00	-6	9,885	-0.06%
2021/01/12	6	36.18	23	36.25	35.55	-17	9,816	-0.17%
2021/01/11	71	37.46	33	37.26	37.40	38	9,620	0.39%
2021/01/08	4	35.43	6	35.61	35.80	-2	9,343	-0.02%
2021/01/07	11	34.99	14	34.95	34.80	-3	9,238	-0.03%
2021/01/06	9	36.18	10	36.47	35.75	-1	9,102	-0.01%
2021/01/05	21	38.05	41	37.59	37.15	-20	8,961	-0.22%
2021/01/04	15	37.20	22	36.95	36.70	-7	8,698	-0.08%
2020/12/31	9	36.81	2	37.70	36.90	7	8,539	0.08%
2020/12/30	1	35.50	4	36.10	36.95	-3	8,477	-0.04%
2020/12/29	74	38.41	37.9	38.12	36.90	36.1	8,518	0.42%
2020/12/28	39	36.97	28	37.22	37.15	11	7,947	0.14%
2020/12/25	3	35.20	2	35.03	35.00	1	7,362	0.01%
2020/12/24	4	34.44	2	34.35	34.20	2	7,220	0.03%
2020/12/23	4	34.36	3	33.85	34.65	1	7,166	0.01%
2020/12/22	57	35.84	18	35.40	34.35	39	6,956	0.56%
2020/12/21	51	35.91	38	36.54	36.65	13	6,260	0.21%
2020/12/18	63	33.86	19	33.66	34.00	44	5,401	0.81%
2020/12/15	6	31.95	3	32.97	31.60	3	4,656	0.06%
2020/12/14	1	30.90	4	31.85	32.00	-3	4,428	-0.07%
2020/12/11	1	31.10	1	30.85	30.95	0	4,338	0.00%
2020/12/10	0	0.00	1	32.20	31.10	-1	4,297	-0.02%
2020/12/09	1	31.55	4	31.64	31.70	-3	4,213	-0.07%
2020/12/08	14	32.20	11	32.66	31.55	3	4,110	0.07%
2020/12/04	4	31.30	12	31.55	31.40	-8	3,785	-0.21%
2020/12/02	9	31.29	0	0.00	30.90	9	3,783	0.24%
2020/12/01	3	30.85	0	0.00	30.95	3	3,768	0.08%
2020/11/30	7	31.73	8	31.52	31.40	-1	3,783	-0.03%
2020/11/27	0	0.00	101	31.93	32.00	-101	3,709	-2.72%	大賣/鉅額交易
2020/11/26	0	0.00	90	31.42	31.55	-90	3,637	-2.47%
2020/11/25	15	31.04	11	31.14	31.05	4	3,586	0.11%
2020/11/24	0	0.00	10	30.45	30.55	-10	3,449	-0.29%
2020/11/23	0	0.00	10	30.25	30.30	-10	3,411	-0.29%
2020/11/12	12	29.23	0	0.00	29.25	12	3,267	0.37%
2020/11/11	3	29.20	0	0.00	29.75	3	3,267	0.09%
2020/11/10	2	29.50	0	0.00	29.15	2	3,240	0.06%
2020/11/06	3	28.80	0	0.00	28.80	3	3,117	0.10%
2020/11/04	0	0.00	1	28.95	29.05	-1	3,199	-0.03%
2020/10/27	4	29.75	2	29.65	29.70	2	3,138	0.06%
2020/10/26	2	30.10	2	30.45	30.10	0	3,122	0.00%
2020/10/22	2	29.20	0	0.00	29.60	2	3,070	0.07%
2020/10/16	3	29.37	1	29.00	29.20	2	3,014	0.07%
2020/10/15	3	29.05	20	29.35	29.35	-17	2,959	-0.57%
2020/10/14	0.2	29.65	0	0.00	29.50	0.2	2,865	0.01%
2020/10/12	5	30.32	5	30.29	30.00	0	2,713	0.00%
2020/10/08	5.4	31.43	0	0.00	31.00	5.4	2,643	0.21%
2020/10/07	3	31.83	23	32.27	32.00	-20	2,543	-0.79%
2020/10/06	1	31.75	2	32.08	32.75	-1	2,420	-0.04%
2020/10/05	25	31.19	18	32.14	32.90	7	2,163	0.32%
2020/09/29	2	30.70	2	29.95	29.95	0	1,922	0.00%
2020/09/28	21	29.59	1	29.85	30.05	20	1,914	1.04%
2020/09/24	0	0.00	2	28.13	28.00	-2	1,862	-0.11%
2020/09/23	1	28.65	0	0.00	28.35	1	1,842	0.05%
2020/09/22	0	0.00	20	28.80	28.70	-20	1,927	-1.04%
2020/09/16	0	0.00	10	29.20	29.20	-10	2,019	-0.50%
2020/09/14	0	0.00	4	29.45	29.50	-4	2,082	-0.19%
2020/09/09	5	30.40	0	0.00	30.45	5	2,134	0.23%
2020/09/08	1	30.70	0	0.00	30.70	1	2,133	0.05%
2020/09/04	0	0.00	1	30.45	30.40	-1	2,081	-0.05%
2020/09/03	0	0.00	10	30.30	30.45	-10	2,084	-0.48%
2020/09/01	0	0.00	5	29.75	29.70	-5	2,100	-0.24%
2020/08/26	1	29.70	0	0.00	29.80	1	2,184	0.05%
2020/08/21	1	29.20	0	0.00	29.15	1	2,189	0.05%
2020/08/14	1	29.70	0	0.00	29.70	1	2,191	0.05%
2020/08/13	12	29.45	1	29.25	29.20	11	2,179	0.50%
2020/08/12	0	0.00	1	29.40	29.05	-1	2,193	-0.05%
2020/08/11	12	29.75	1	29.95	29.80	11	2,177	0.51%
2020/08/10	1	29.30	1	28.25	29.50	0	2,128	0.00%
2020/08/05	1	27.95	0	0.00	27.95	1	2,107	0.05%
2020/08/03	3	27.35	0	0.00	27.30	3	2,168	0.14%
2020/07/31	0	0.00	3	27.70	27.75	-3	2,174	-0.14%
2020/07/28	1	27.00	0	0.00	26.35	1	2,246	0.04%
2020/07/27	3	27.40	0	0.00	27.25	3	2,280	0.13%
2020/07/24	2	28.00	0	0.00	28.00	2	2,311	0.09%
2020/07/23	1	28.65	0	0.00	28.55	1	2,319	0.04%
2020/07/20	3	28.53	0	0.00	28.80	3	2,394	0.13%
2020/07/17	1	28.80	0	0.00	28.70	1	2,418	0.04%
2020/07/15	0	0.00	1	29.00	29.05	-1	2,550	-0.04%
2020/07/14	6	28.64	0	0.00	28.55	6	2,576	0.23%
2020/07/10	1	29.00	2	29.00	28.95	-1	2,632	-0.04%
2020/07/09	1	29.80	0	0.00	29.75	1	2,620	0.04%
2020/07/07	1	30.35	0	0.00	30.45	1	2,586	0.04%
2020/07/03	0	0.00	1	30.20	29.80	-1	2,557	-0.04%
2020/06/30	0	0.00	50	31.30	31.30	-50	2,488	-2.01%
2020/06/29	3	31.10	0	0.00	30.90	3	2,444	0.12%
2020/06/23	9	30.85	0	0.00	30.90	9	2,395	0.38%
2020/06/19	0	0.00	12	31.45	30.90	-12	2,397	-0.50%
2020/06/18	21	31.10	0	0.00	31.05	21	2,371	0.89%
2020/06/17	1	31.00	2	31.00	30.85	-1	2,346	-0.04%
2020/06/15	1	30.45	0	0.00	30.45	1	2,400	0.04%
2020/06/12	4	30.25	0	0.00	30.40	4	2,415	0.17%
2020/06/11	9	30.73	0	0.00	30.10	9	2,429	0.37%
2020/06/09	12	30.93	0	0.00	31.05	12	2,405	0.50%
2020/06/08	10	31.55	1	31.45	31.35	9	2,366	0.38%
2020/06/05	0	0.00	1	32.00	32.05	-1	2,369	-0.04%
2020/06/04	39	31.10	2	31.00	31.15	37	2,331	1.59%
2020/06/02	0	0.00	3	30.03	30.00	-3	2,306	-0.13%
2020/05/29	2	29.05	0	0.00	29.05	2	2,298	0.09%
2020/05/28	1	29.30	0	0.00	29.40	1	2,307	0.04%
2020/05/27	31	29.48	0	0.00	29.40	31	2,315	1.34%
2020/05/26	0	0.00	13	29.33	29.50	-13	2,320	-0.56%
2020/05/25	2	28.95	0	0.00	29.00	2	2,283	0.09%
2020/05/22	50	28.40	0	0.00	28.40	50	2,268	2.20%
2020/05/14	6	28.07	0	0.00	28.10	6	2,250	0.27%
2020/05/13	1	28.40	0	0.00	28.30	1	2,277	0.04%
2020/05/12	10	28.66	0	0.00	28.55	10	2,290	0.44%
2020/05/11	12	28.88	0	0.00	28.90	12	2,287	0.52%
2020/05/08	2	28.90	15	28.92	28.85	-13	2,279	-0.57%
2020/05/07	0	0.00	5	29.25	29.30	-5	2,257	-0.22%
2020/05/05	5	28.90	0	0.00	29.05	5	2,253	0.22%
2020/04/30	1	29.55	10	29.50	29.55	-9	2,225	-0.40%
2020/04/29	0	0.00	1	29.40	29.25	-1	2,190	-0.05%
2020/04/21	10	29.30	5	28.60	28.45	5	2,010	0.25%
2020/04/15	5	28.48	0	0.00	28.45	5	1,830	0.27%
2020/04/09	0	0.00	1	27.50	27.35	-1	1,772	-0.06%
2020/04/07	0	0.00	30	26.73	26.75	-30	1,737	-1.73%
2020/04/06	0	0.00	13	26.59	26.55	-13	1,716	-0.76%
2020/04/01	0	0.00	10	26.55	26.55	-10	1,706	-0.59%
2020/03/31	0	0.00	10	25.85	26.00	-10	1,690	-0.59%
2020/03/30	0	0.00	2	25.15	25.50	-2	1,674	-0.12%
2020/03/27	2	25.60	11	25.65	25.55	-9	1,672	-0.54%
2020/03/26	0	0.00	5	25.35	25.45	-5	1,650	-0.30%
2020/03/25	11	25.09	0	0.00	24.80	11	1,641	0.67%
2020/03/24	11	24.25	7	24.14	23.95	4	1,621	0.25%
2020/03/23	0	0.00	2	23.30	23.50	-2	1,597	-0.13%
2020/03/20	15	23.72	0	0.00	24.00	15	1,589	0.94%
2020/03/19	37	23.29	10	23.50	22.45	27	1,547	1.74%
2020/03/18	5	25.48	0	0.00	24.90	5	1,469	0.34%
2020/03/17	11	25.29	0	0.00	25.00	11	1,440	0.76%
2020/03/16	7	26.25	0	0.00	26.00	7	1,402	0.50%
2020/03/13	8	26.39	0	0.00	27.15	8	1,373	0.58%
2020/03/12	10	28.15	0	0.00	28.20	10	1,320	0.76%
2020/03/11	15	28.86	0	0.00	28.85	15	1,294	1.16%
2020/03/10	2	27.30	0	0.00	27.85	2	1,260	0.16%
2020/03/09	14	28.15	0	0.00	28.00	14	1,233	1.14%
2020/03/06	2	28.70	0	0.00	28.70	2	1,228	0.16%
2020/03/05	4	28.95	0	0.00	29.10	4	1,217	0.33%
2020/03/04	10	28.82	5	28.85	28.80	5	1,213	0.41%
2020/03/02	6	28.99	1	28.90	29.00	5	1,194	0.42%
2020/02/27	8	29.27	0	0.00	29.30	8	1,186	0.67%
2020/02/26	2	29.55	0	0.00	29.55	2	1,167	0.17%
2020/02/24	2	29.80	0	0.00	29.80	2	1,160	0.17%
2020/02/20	0	0.00	1	30.20	30.20	-1	1,171	-0.09%
2020/02/18	0	0.00	3.3	29.32	29.35	-3.3	1,158	-0.29%
2020/02/17	0	0.00	8	29.30	29.10	-8	1,164	-0.69%
2020/02/14	1	29.80	2	29.60	29.40	-1	1,148	-0.09%
2020/02/13	5	29.70	0	0.00	29.55	5	1,118	0.45%
2020/02/12	5	29.78	0	0.00	29.45	5	1,108	0.45%
2020/02/07	4	29.81	0	0.00	29.80	4	1,096	0.36%
2020/01/30	0	0.00	19.3	30.63	30.30	-19.3	1,101	-1.75%
2020/01/20	1	32.30	0	0.00	32.20	1	1,090	0.09%
2020/01/14	0	0.00	5	32.03	31.70	-5	1,163	-0.43%
2020/01/13	1	31.95	0	0.00	31.95	1	1,175	0.09%
2020/01/09	0	0.00	2	32.20	32.15	-2	1,225	-0.16%
2020/01/07	0	0.00	5	32.72	32.75	-5	1,302	-0.38%
2020/01/02	0	33.50	0	0.00	33.50	0	1,465	0.00%
2019/12/30	1	33.20	0	0.00	33.05	1	1,506	0.07%
2019/12/24	0	0.00	20	33.20	33.20	-20	1,603	-1.25%
2019/12/20	0	0.00	5	33.98	34.00	-5	1,664	-0.30%
2019/12/19	0	0.00	9	33.74	33.80	-9	1,665	-0.54%
2019/12/18	1	33.55	0	0.00	33.80	1	1,711	0.06%
2019/12/17	1	33.40	0	0.00	33.50	1	1,755	0.06%
2019/12/09	0	0.00	1	34.15	33.75	-1	1,807	-0.06%
2019/12/06	1	33.95	0	0.00	34.05	1	1,842	0.05%
2019/12/03	0	0.00	1	33.95	34.35	-1	1,899	-0.05%
2019/11/25	2.1	33.59	0	0.00	33.60	2.1	2,136	0.10%
2019/11/18	0.1	32.85	0	0.00	32.95	0.1	2,188	0.00%
2019/11/12	0.1	32.85	0	0.00	33.05	0.1	2,283	0.00%
2019/11/11	2	33.05	0	0.00	33.05	2	2,315	0.09%
2019/11/07	1	33.95	0	0.00	33.80	1	2,336	0.04%
2019/11/06	2	34.30	1	34.20	34.10	1	2,366	0.04%
2019/11/05	2	34.43	2	34.18	34.40	0	2,362	0.00%
2019/11/04	0	0.00	10	33.65	33.75	-10	2,367	-0.42%
2019/11/01	1	33.80	0	0.00	33.65	1	2,380	0.04%
2019/10/31	0	0.00	1	33.90	33.85	-1	2,417	-0.04%
2019/10/28	1	33.95	24	33.91	33.95	-23	2,459	-0.93%
2019/10/25	0	0.00	60	33.54	33.50	-60	2,499	-2.40%
2019/10/23	3	33.37	3	33.58	33.50	0	2,635	0.00%
2019/10/18	1	33.10	0	0.00	33.85	1	3,136	0.03%
2019/10/17	1	33.50	0	0.00	33.55	1	3,209	0.03%
2019/10/14	0	0.00	3	34.80	34.90	-3	3,297	-0.09%
2019/10/07	10	33.20	1	33.95	33.95	9	3,141	0.29%
2019/10/04	1	33.05	0	0.00	32.85	1	3,138	0.03%
2019/09/23	2	33.03	0	0.00	33.05	2	3,055	0.07%
2019/09/12	0	0.00	1	34.65	34.85	-1	2,978	-0.03%
2019/09/11	2	34.30	0	0.00	34.35	2	2,959	0.07%
2019/09/06	0	0.00	4	35.00	35.00	-4	2,906	-0.14%
2019/09/03	10	36.85	4	36.45	36.25	6	2,792	0.21%
2019/09/02	2	35.90	0	0.00	35.90	2	2,702	0.07%
2019/08/27	1	32.80	1	33.00	32.45	0	2,511	0.00%
2019/08/26	5	32.97	0	0.00	32.90	5	2,497	0.20%
2019/08/23	2	33.40	0	0.00	33.50	2	2,488	0.08%
2019/08/20	0	0.00	2	33.25	33.25	-2	2,420	-0.08%
2019/08/19	10	33.00	0	0.00	33.20	10	2,389	0.42%
2019/08/16	2	32.50	0	0.00	32.50	2	2,356	0.08%
2019/08/14	0	0.00	5	31.25	31.70	-5	2,284	-0.22%
2019/08/13	1	31.70	0	0.00	31.70	1	2,239	0.04%
2019/08/12	4	32.45	0	0.00	32.30	4	2,211	0.18%
2019/08/08	8	32.54	0	0.00	32.50	8	2,186	0.37%
2019/08/06	4	33.33	0	0.00	33.15	4	2,128	0.19%
2019/08/05	0	0.00	1	34.00	33.90	-1	2,093	-0.05%
2019/08/02	0	0.00	1	33.50	33.80	-1	2,089	-0.05%
2019/08/01	2	34.68	0	0.00	34.20	2	2,046	0.10%
2019/07/29	1	35.60	2	35.70	35.55	-1	1,968	-0.05%
2019/07/26	4	36.10	0	0.00	35.65	4	1,925	0.21%
2019/07/25	1	36.00	1	35.50	35.85	0	1,899	0.00%
2019/07/24	1	36.05	3	36.15	35.75	-2	1,811	-0.11%
2019/07/23	3	37.03	3	36.90	37.40	0	1,674	0.00%
2019/07/22	24	38.15	1	38.70	38.30	23	1,520	1.51%
2019/07/19	0	0.00	1	36.25	36.65	-1	1,258	-0.08%
2019/07/18	2	35.55	1	35.00	35.10	1	1,151	0.09%
2019/07/16	1	33.90	1	33.60	33.95	0	994	0.00%
2019/07/12	4	33.03	0	0.00	33.10	4	975	0.41%
2019/07/10	3	34.50	0	0.00	34.60	3	961	0.31%
2019/07/09	0	0.00	1	34.55	34.60	-1	931	-0.11%
2019/07/08	3	34.55	0	0.00	34.50	3	911	0.33%
2019/06/27	2	33.15	0	0.00	33.25	2	871	0.23%
2019/06/17	11	32.19	0	0.00	32.20	11	822	1.34%
2019/05/28	1	31.25	0	0.00	30.35	1	914	0.11%
2019/05/24	0	0.00	5	30.85	31.15	-5	939	-0.53%
2019/05/15	0	0.00	5	30.65	30.65	-5	1,060	-0.47%
2019/05/10	3	31.00	0	0.00	30.60	3	1,173	0.26%
2019/05/06	0.1	32.20	0	0.00	32.00	0.1	1,183	0.01%
2019/05/02	0	0.00	6	32.54	32.55	-6	1,162	-0.52%
2019/04/25	0	0.00	1	32.10	32.10	-1	1,142	-0.09%
2019/04/11	0	0.00	2	31.50	31.50	-2	1,103	-0.18%
2019/04/10	0	0.00	2	31.65	31.80	-2	1,096	-0.18%
2019/04/02	1	30.85	0	0.00	30.85	1	1,098	0.09%
2019/04/01	2	31.10	0	0.00	30.90	2	1,096	0.18%
2019/03/28	2	30.55	0	0.00	30.55	2	1,089	0.18%
2019/03/25	0	0.00	1	30.35	30.40	-1	1,108	-0.09%
2019/03/22	0	0.00	0.1	30.60	30.80	-0.1	1,116	-0.01%
2019/03/19	0	0.00	1	30.70	30.50	-1	1,118	-0.09%
2019/03/11	1	29.80	0	0.00	29.80	1	1,191	0.08%
2019/03/08	1	30.05	0	0.00	30.10	1	1,211	0.08%
2019/02/20	1	30.35	1	30.30	30.40	0	1,312	0.00%
2019/02/19	1	29.90	0	0.00	29.90	1	1,291	0.08%
2019/02/12	1	29.75	0	0.00	30.00	1	1,358	0.07%
2019/02/11	5	29.39	0	0.00	29.45	5	1,352	0.37%
2019/01/21	2	31.40	0	0.00	31.35	2	1,554	0.13%
2019/01/10	3	32.40	0	0.00	31.80	3	1,825	0.16%
2018/12/28	0	0.00	3	31.77	32.25	-3	2,672	-0.11%
2018/12/27	0	0.00	2	30.95	31.00	-2	2,677	-0.07%
2018/12/26	2	30.90	0	0.00	30.70	2	2,724	0.07%
2018/12/19	0	0.00	5	32.10	32.25	-5	2,864	-0.17%
2018/12/17	3	32.70	0	0.00	32.80	3	2,886	0.10%
2018/12/14	0	0.00	7	32.48	32.55	-7	2,873	-0.24%
2018/12/12	0	0.00	5	32.35	32.30	-5	2,869	-0.17%
2018/12/11	0	0.00	10	32.28	32.30	-10	2,860	-0.35%
2018/12/07	2	31.63	0	0.00	31.70	2	2,845	0.07%
2018/12/06	0	0.00	10	31.65	31.50	-10	2,850	-0.35%
2018/12/05	5	31.50	0	0.00	31.60	5	2,863	0.17%
2018/12/03	0	0.00	5	32.75	32.55	-5	2,812	-0.18%
2018/11/15	17	29.80	0	0.00	29.70	17	2,769	0.61%
2018/11/12	2	29.55	0	0.00	29.50	2	2,696	0.07%
2018/11/09	3	29.95	0	0.00	29.95	3	2,719	0.11%
2018/11/08	1	30.75	1	30.65	30.50	0	2,760	0.00%
2018/11/02	0	0.00	1	31.10	31.25	-1	2,787	-0.04%
2018/11/01	6	31.18	0	0.00	31.10	6	2,746	0.22%
2018/10/30	0	0.00	1	31.95	32.05	-1	2,763	-0.04%
2018/10/29	10	31.55	0	0.00	31.70	10	2,740	0.36%
2018/10/26	3	33.55	10	32.95	33.00	-7	2,717	-0.26%
2018/10/25	3	33.10	8	33.76	33.50	-5	2,714	-0.18%
2018/10/24	5	34.45	7	34.70	34.30	-2	2,694	-0.07%
2018/10/23	8	34.72	0	0.00	35.35	8	2,699	0.30%
2018/10/22	19	35.91	6	36.18	35.50	13	2,672	0.49%
2018/10/19	12	36.16	12	36.52	36.20	0	2,646	0.00%
2018/10/18	11	36.05	5	36.65	36.15	6	2,619	0.23%
2018/10/17	8	36.68	7	36.46	36.05	1	2,597	0.04%
2018/10/16	6	37.78	13	37.25	36.90	-7	2,524	-0.28%
2018/10/15	32	38.42	6	38.18	38.25	26	2,375	1.09%
2018/10/12	9	36.62	2	37.10	37.30	7	2,132	0.33%
2018/10/11	2	36.50	2	36.53	36.10	0	2,034	0.00%
2018/10/09	2	36.50	2	36.75	36.90	0	1,900	0.00%
2018/10/05	3	35.37	0	0.00	35.15	3	1,773	0.17%
2018/10/04	2	35.95	5	35.80	35.95	-3	1,759	-0.17%
2018/10/03	32	36.15	0	0.00	36.20	32	1,714	1.87%
2018/10/02	9	35.69	0	0.00	35.70	9	1,690	0.53%
2018/10/01	4	35.43	0	0.00	35.35	4	1,696	0.24%
2018/09/28	2	35.05	0	0.00	35.10	2	1,714	0.12%
2018/09/26	2	34.35	0	0.00	34.35	2	1,695	0.12%
2018/09/06	0	0.00	10	32.70	33.20	-10	1,611	-0.62%
2018/08/31	0	0.00	50	33.51	34.15	-50	1,554	-3.22%
2018/08/29	20	34.13	1	34.00	34.10	19	1,546	1.23%
2018/08/28	0	0.00	1	34.35	34.35	-1	1,532	-0.07%
2018/08/27	6	34.70	0	0.00	34.65	6	1,527	0.39%
2018/08/24	10	34.75	0	0.00	34.70	10	1,527	0.65%
2018/08/21	2	35.20	5	35.05	35.05	-3	1,446	-0.21%
2018/08/17	2	35.00	0	0.00	34.55	2	1,433	0.14%
2018/08/16	40	35.35	10	35.35	35.05	30	1,415	2.12%
2018/08/14	10	34.10	0	0.00	34.20	10	1,315	0.76%
2018/08/13	0	0.00	1	32.85	32.60	-1	1,294	-0.08%
2018/08/07	0	0.00	11	34.82	34.35	-11	1,258	-0.87%
2018/08/06	0	0.00	1	34.90	34.60	-1	1,196	-0.08%
2018/08/02	0	0.00	5	32.80	33.00	-5	1,106	-0.45%
2018/08/01	0	0.00	5	32.60	32.60	-5	1,074	-0.47%
2018/07/30	3	31.50	0	0.00	31.50	3	1,036	0.29%
2018/07/27	10	31.83	0	0.00	32.20	10	994	1.01%
2018/07/06	1	29.80	10	29.75	30.00	-9	989	-0.91%
2018/07/05	3	30.90	0	0.00	30.70	3	953	0.31%
2018/07/04	4	31.30	0	0.00	31.30	4	942	0.42%
2018/06/29	10	31.90	0	0.00	33.50	10	966	1.03%
2018/06/07	2	33.95	1	34.15	33.95	1	1,160	0.09%
2018/05/31	1	34.35	0	0.00	34.35	1	1,253	0.08%
2018/05/14	0	0.00	1	35.20	35.15	-1	1,596	-0.06%
2018/05/03	1	35.25	0	0.00	35.35	1	1,816	0.06%
2018/04/30	0	0.00	2	36.05	36.40	-2	1,834	-0.11%
2018/04/26	0	0.00	1	35.55	35.60	-1	1,829	-0.05%
2018/04/25	1	35.15	0	0.00	35.15	1	1,814	0.06%
2018/04/24	2	35.30	0	0.00	35.30	2	1,810	0.11%
2018/04/19	1	34.20	0	0.00	34.25	1	1,846	0.05%
2018/04/09	2	34.10	0	0.00	34.10	2	2,237	0.09%
2018/04/03	0	0.00	10	34.58	34.75	-10	2,256	-0.44%
2018/04/02	0	0.00	2	35.30	35.20	-2	2,266	-0.09%
2018/03/29	0	0.00	30	34.80	34.85	-30	2,307	-1.30%
2018/03/28	0	0.00	3	34.77	34.50	-3	2,323	-0.13%
2018/03/21	10	36.20	0	0.00	36.10	10	2,306	0.43%
2018/03/19	1	36.50	13	37.22	36.65	-12	2,352	-0.51%
2018/03/16	20	36.28	0	0.00	37.60	20	2,329	0.86%
2018/03/14	5	36.20	0	0.00	37.15	5	2,332	0.21%
2018/03/09	3	35.95	0	0.00	36.20	3	2,461	0.12%
2018/03/08	20	36.58	0	0.00	36.40	20	2,599	0.77%
2018/03/07	0	0.00	9	37.00	36.95	-9	2,759	-0.33%
2018/03/06	9	37.80	0	0.00	37.30	9	2,813	0.32%
2018/02/06	4	34.84	0	0.00	34.65	4	2,558	0.16%
2018/02/02	0	0.00	1	38.15	37.90	-1	2,475	-0.04%
2018/02/01	8	38.98	2	39.13	38.50	6	2,464	0.24%
2018/01/31	2	38.65	0	0.00	38.65	2	2,352	0.09%
2018/01/29	0	0.00	1	37.75	37.75	-1	2,303	-0.04%
2018/01/25	1	38.00	0	0.00	38.00	1	2,302	0.04%
2018/01/24	0	0.00	2	37.70	38.00	-2	2,282	-0.09%
2018/01/22	2	36.90	1	36.95	36.85	1	2,288	0.04%
2018/01/03	0	0.00	3	37.00	37.00	-3	2,069	-0.14%
2018/01/02	7	37.30	4	37.40	37.30	3	2,055	0.15%