裕民 (2606)-永豐金-高雄券商分點個股進出

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－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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	7	60.39	14	60.32	60.90	-7	12,071	-0.06%
2024/05/15	19	59.57	7	59.16	58.50	12	11,826	0.10%
2024/05/14	25	60.57	19	61.08	60.70	6	11,626	0.05%
2024/05/13	39.1	63.43	33	61.72	60.20	6.1	11,073	0.06%
2024/05/10	29	60.49	71	60.67	61.30	-42	9,899	-0.42%
2024/05/09	10	59.09	11.3	59.76	59.00	-1.3	8,897	-0.01%
2024/05/08	60	57.91	13	61.75	57.10	47	8,408	0.56%
2024/05/07	0	57.69	12.8	57.55	57.60	-12.8	7,191	-0.18%
2024/05/03	4	55.25	0	0.00	54.80	4	6,818	0.06%
2024/05/02	1.1	54.57	0	0.00	54.30	1.1	6,768	0.02%
2024/04/30	0.1	54.40	0	0.00	54.20	0.1	6,801	0.00%
2024/04/29	9	56.72	7	55.60	55.80	2	6,749	0.03%
2024/04/26	0	0.00	3	55.43	55.50	-3	6,702	-0.04%
2024/04/25	1	53.80	1	54.10	54.00	0	6,710	0.00%
2024/04/24	2	53.45	0	0.00	54.00	2	6,739	0.03%
2024/04/23	0.1	54.80	0	0.00	54.60	0.1	6,706	0.00%
2024/04/22	5	55.18	2	56.45	54.80	3	6,731	0.04%
2024/04/19	2	54.75	14	55.57	55.30	-12	6,561	-0.18%
2024/04/18	2	54.00	0	0.00	53.70	2	6,348	0.03%
2024/04/17	8.5	54.70	0	0.00	53.70	8.5	6,380	0.13%
2024/04/16	1	54.50	7	55.70	54.60	-6	6,422	-0.09%
2024/04/15	2	56.25	3	56.80	56.40	-1	6,546	-0.02%
2024/04/12	3	56.07	6	55.88	55.90	-3	6,550	-0.05%
2024/04/11	0	0.00	18	55.34	54.60	-18	6,718	-0.27%
2024/04/09	1	54.50	4	55.00	54.40	-3	7,181	-0.04%
2024/04/02	0	0.00	1	53.30	52.90	-1	7,370	-0.01%
2024/04/01	0	0.00	0.1	53.10	53.50	-0.1	7,526	0.00%
2024/03/29	6.1	52.54	0	0.00	53.00	6.1	7,746	0.08%
2024/03/28	0	0.00	0.1	54.00	53.80	-0.1	8,018	0.00%
2024/03/27	0.1	52.80	0	0.00	53.90	0.1	8,268	0.00%
2024/03/26	1	53.50	0	0.00	53.10	1	8,697	0.01%
2024/03/25	0	0.00	2	54.50	54.30	-2	8,908	-0.02%
2024/03/22	0	0.00	1	54.10	54.30	-1	9,212	-0.01%
2024/03/21	5	54.40	2	54.50	54.20	3	9,782	0.03%
2024/03/20	2	55.50	0	0.00	55.00	2	9,962	0.02%
2024/03/19	1	55.60	10	55.61	56.00	-9	10,054	-0.09%
2024/03/18	0	0.00	1	52.10	53.90	-1	10,106	-0.01%
2024/03/15	8	52.43	0	0.00	52.50	8	10,195	0.08%
2024/03/14	3	53.93	0	0.00	53.80	3	10,348	0.03%
2024/03/13	2	54.70	1.1	54.20	54.20	1	10,633	0.01%
2024/03/12	12.5	55.66	5	55.40	55.50	7.5	10,958	0.07%
2024/03/11	1	55.60	5	56.00	56.40	-4	11,508	-0.03%
2024/03/08	1	53.90	4	54.30	54.30	-3	13,559	-0.02%
2024/03/06	3	54.83	3	54.67	54.40	0	15,023	0.00%
2024/03/05	3.1	55.71	0	0.00	55.00	3.1	15,174	0.02%
2024/03/04	3	54.67	16	54.83	55.70	-13	15,190	-0.09%
2024/03/01	2	55.30	1	54.21	54.60	1	15,774	0.01%
2024/02/29	5	55.26	15	55.45	55.60	-10	15,998	-0.06%
2024/02/27	3	53.93	2	54.70	53.60	1	15,795	0.01%
2024/02/26	2	54.30	7	54.67	54.80	-5	15,766	-0.03%
2024/02/23	0	53.60	4	53.78	53.60	-4	15,632	-0.03%
2024/02/22	2	53.65	2	53.95	52.70	0	15,529	0.00%
2024/02/21	3	54.00	12	53.98	53.30	-9	15,338	-0.06%
2024/02/20	4	52.77	11.1	52.59	53.40	-7.1	15,142	-0.05%
2024/02/19	0	50.00	1	50.00	50.20	-1	14,915	-0.01%
2024/02/15	0	0.00	5	49.05	49.25	-5	14,956	-0.03%
2024/02/05	8.1	47.34	0	0.00	47.10	8.1	14,909	0.05%
2024/02/02	0	0.00	25	47.88	47.90	-25	14,928	-0.17%
2024/02/01	0	48.55	0	0.00	48.60	0	14,934	0.00%
2024/01/31	5.1	47.80	0	0.00	47.80	5.1	14,950	0.03%
2024/01/30	3	48.35	28	48.56	48.50	-25	14,941	-0.17%
2024/01/29	1	49.10	17	48.88	49.30	-16	14,969	-0.11%
2024/01/26	0	48.65	0	0.00	48.20	0	15,072	0.00%
2024/01/25	12	48.30	11	48.54	48.60	1	15,132	0.01%
2024/01/23	0	48.75	0	0.00	48.65	0	15,088	0.00%
2024/01/22	14	48.36	14	48.40	48.40	0	15,122	0.00%
2024/01/19	15	48.42	14	48.32	48.30	1	15,095	0.01%
2024/01/18	12	47.83	11	48.83	48.65	1	15,094	0.01%
2024/01/17	33	48.01	25	47.80	47.80	8	15,068	0.05%
2024/01/16	21.1	48.83	17	48.45	48.45	4.1	15,033	0.03%
2024/01/15	3	49.85	6	50.13	50.00	-3	15,039	-0.02%
2024/01/12	1	50.10	1	50.10	50.00	0	15,155	0.00%
2024/01/11	10	49.89	10	49.70	49.70	0	15,349	0.00%
2024/01/10	15	50.57	0	0.00	50.30	15	15,379	0.10%
2024/01/09	26	51.79	9	51.70	51.70	17	15,301	0.11%
2024/01/08	20	53.86	17	53.70	53.70	3	15,130	0.02%
2024/01/05	18	53.98	14	54.70	54.90	4	15,025	0.03%
2024/01/04	6	54.15	6.9	54.42	54.40	-0.9	14,758	-0.01%
2024/01/03	8	52.30	0	0.00	52.80	8	14,465	0.06%
2024/01/02	18	53.30	13	52.68	52.60	5	14,470	0.03%
2023/12/29	0	0.00	6.5	52.10	52.10	-6.5	14,338	-0.05%
2023/12/28	3.1	51.80	0	0.00	51.80	3.1	14,388	0.02%
2023/12/27	5	53.34	4	53.68	52.80	1	14,386	0.01%
2023/12/26	3.5	52.03	3	52.57	52.60	0.5	14,313	0.00%
2023/12/25	27.2	51.54	10.5	51.18	50.40	16.7	14,156	0.12%
2023/12/22	3	53.57	4	53.98	53.70	-1	14,014	-0.01%
2023/12/21	3.5	53.69	3	53.83	53.60	0.5	13,779	0.00%
2023/12/20	9	52.16	5	52.26	52.10	4	13,365	0.03%
2023/12/19	0	0.00	1	52.70	51.60	-1	13,198	-0.01%
2023/12/18	3	53.33	0	0.00	53.00	3	13,098	0.02%
2023/12/15	3.2	51.99	0	0.00	51.60	3.2	12,775	0.02%
2023/12/14	3.1	51.79	4	52.30	51.70	-0.9	12,793	-0.01%
2023/12/13	2	52.95	2	53.90	52.70	0	12,866	0.00%
2023/12/12	1.2	52.48	1	52.70	52.60	0.2	13,404	0.00%
2023/12/11	10	52.38	4	51.90	52.50	6	13,526	0.04%
2023/12/08	6	53.58	2	53.10	53.20	4	13,354	0.03%
2023/12/07	4.7	53.25	8	53.46	53.10	-3.3	13,060	-0.03%
2023/12/06	17	54.69	6.1	54.92	54.70	10.9	12,717	0.09%
2023/12/05	73.1	58.31	65	58.55	57.00	8.1	12,129	0.07%
2023/12/04	12	54.54	30.2	55.82	56.90	-18.1	9,925	-0.18%
2023/12/01	9	50.71	119	50.92	51.80	-110	9,065	-1.21%	大賣/鉅額交易
2023/11/30	3	48.77	3	49.28	48.35	0	8,376	0.00%
2023/11/29	1	48.55	1	47.80	47.90	0	8,206	0.00%
2023/11/28	13	49.35	6	49.73	48.55	7	8,083	0.09%
2023/11/27	3	47.85	4	48.13	47.80	-1	7,400	-0.01%
2023/11/24	0	45.95	0	45.90	45.90	0	7,117	0.00%
2023/11/22	1	44.70	0	0.00	45.20	1	7,048	0.01%
2023/11/21	0	0.00	1	45.05	45.00	-1	7,089	-0.01%
2023/11/20	1	45.05	0	45.10	45.00	1	7,150	0.01%
2023/11/17	0	0.00	5	46.00	45.70	-5	7,258	-0.07%
2023/11/15	6	44.36	0	44.65	44.70	6	7,968	0.08%
2023/11/14	1	44.40	0	0.00	44.30	1	8,634	0.01%
2023/11/10	1	45.85	3	46.00	45.00	-2	8,629	-0.02%
2023/11/09	0	0.00	1	46.50	46.20	-1	8,576	-0.01%
2023/11/03	1	47.20	5	46.60	47.20	-4	8,722	-0.05%
2023/11/02	2	45.00	23	45.12	45.95	-21	8,607	-0.24%
2023/10/31	1	44.05	3	44.33	44.30	-2	8,586	-0.02%
2023/10/30	2	43.38	1	43.95	44.60	1	8,603	0.01%
2023/10/27	2	43.58	5	43.83	44.15	-3	8,584	-0.03%
2023/10/26	9	43.82	0	0.00	43.60	9	8,624	0.10%
2023/10/25	6	44.78	0	0.00	44.75	6	8,709	0.07%
2023/10/24	5	44.81	0	0.00	45.10	5	8,780	0.06%
2023/10/23	18	45.58	17	45.30	45.20	1	8,736	0.01%
2023/10/20	27	46.66	29	46.99	46.90	-2	8,654	-0.02%
2023/10/19	2	48.42	6	47.48	48.70	-4	8,620	-0.05%
2023/10/18	11	47.10	6	46.87	46.20	5	8,414	0.06%
2023/10/16	0	0.00	5	46.20	46.10	-5	8,348	-0.06%
2023/10/13	0	46.45	2	46.25	46.15	-2	8,373	-0.02%
2023/10/12	7	46.12	2	46.75	46.75	5	8,350	0.06%
2023/10/11	2	47.35	1	46.75	46.35	1	8,339	0.01%
2023/10/06	1	46.45	8	47.03	47.35	-7	8,251	-0.08%
2023/10/05	6	45.51	0	0.00	45.45	6	8,169	0.07%
2023/10/04	2	45.58	0	0.00	45.40	2	8,133	0.02%
2023/10/03	6	46.68	1	46.10	45.80	5	8,093	0.06%
2023/10/02	1	46.75	0	0.00	46.80	1	8,043	0.01%
2023/09/28	1	49.15	2	48.60	47.85	-1	8,094	-0.01%
2023/09/27	1	49.15	1	49.10	48.30	0	8,137	0.00%
2023/09/26	2	47.85	11	48.30	47.80	-9	8,036	-0.11%
2023/09/25	1	48.30	0	0.00	48.40	1	8,079	0.01%
2023/09/22	2	48.30	2	48.35	48.30	0	8,089	0.00%
2023/09/21	4	50.11	1	49.20	49.45	3	8,031	0.04%
2023/09/20	14	50.51	3.4	50.12	49.75	10.6	7,883	0.13%
2023/09/19	13	50.91	5	50.20	50.20	8	7,605	0.11%
2023/09/18	9	50.17	7	50.06	50.70	2	7,397	0.03%
2023/09/15	23	50.20	46	50.00	50.00	-23	7,169	-0.32%
2023/09/14	2	46.60	9	46.29	46.90	-7	6,451	-0.11%
2023/09/13	1	44.05	0	0.00	44.65	1	6,258	0.02%
2023/09/12	6	44.78	0	0.00	44.65	6	6,246	0.10%
2023/09/11	4	44.83	0	0.00	44.70	4	6,246	0.06%
2023/09/08	122	45.93	20	45.92	45.75	102	6,222	1.64%	大買/鉅額交易
2023/09/07	1	45.40	0	0.00	45.05	1	6,162	0.02%
2023/09/06	2	46.45	4	46.00	45.65	-2	6,172	-0.03%
2023/09/05	2	46.83	1	46.65	46.45	1	6,160	0.02%
2023/09/04	0	0.00	3	46.65	46.65	-3	6,133	-0.05%
2023/09/01	0	0.00	14	44.95	44.90	-14	6,076	-0.23%
2023/08/31	3	45.52	0	0.00	45.45	3	6,100	0.05%
2023/08/29	1	45.45	5	45.37	45.50	-4	6,101	-0.07%
2023/08/28	0	0.00	6	44.55	44.80	-6	6,111	-0.10%
2023/08/25	5	45.25	58	46.01	45.10	-53	6,142	-0.86%
2023/08/24	4	46.15	2	46.05	45.75	2	6,107	0.03%
2023/08/23	1.1	46.48	6	46.65	46.65	-4.9	6,043	-0.08%
2023/08/22	74	45.47	10	45.79	47.40	64	6,039	1.06%
2023/08/21	35.1	46.67	6	46.46	46.30	29.1	5,782	0.50%
2023/08/18	5.4	48.38	26	48.31	49.05	-20.6	5,297	-0.39%
2023/08/17	8	43.91	16	44.46	44.60	-8	4,597	-0.17%
2023/08/16	0	0.00	3	42.30	42.10	-3	4,482	-0.07%
2023/08/14	20.3	42.00	1	41.85	42.00	19.3	4,461	0.43%
2023/08/11	6	43.25	1	44.00	44.30	5	4,362	0.11%
2023/08/10	0.2	44.10	7	44.01	43.75	-6.8	4,310	-0.16%
2023/08/07	1	43.20	30	42.95	43.15	-29	4,308	-0.67%
2023/08/02	0	0.00	11	43.47	43.50	-11	4,360	-0.25%
2023/08/01	0	0.00	10	43.30	43.45	-10	4,340	-0.23%
2023/07/31	2	43.00	20	43.40	42.50	-18	4,403	-0.41%
2023/07/28	24.1	44.53	27	44.34	44.05	-2.9	4,374	-0.07%
2023/07/27	51	43.05	1	43.10	43.20	50	4,271	1.17%
2023/07/24	2	41.38	0	0.00	40.85	2	4,345	0.05%
2023/07/20	2	43.30	0	0.00	43.50	2	4,351	0.05%
2023/07/19	2	43.33	0	0.00	42.80	2	4,354	0.05%
2023/07/18	1	42.80	11	42.70	43.00	-10	4,369	-0.23%
2023/07/17	0	0.00	1	43.15	43.40	-1	4,338	-0.02%
2023/07/14	0	0.00	6	43.50	43.80	-6	4,340	-0.14%
2023/07/13	2	42.68	0	0.00	42.70	2	4,333	0.05%
2023/07/12	4	42.30	0	0.00	42.95	4	4,357	0.09%
2023/07/11	1	43.80	0	0.00	43.45	1	4,331	0.02%
2023/07/10	5	44.01	30	44.15	43.50	-25	4,397	-0.57%
2023/07/07	0	0.00	1	44.95	45.00	-1	4,376	-0.02%
2023/07/06	14	46.23	4	46.01	45.30	10	4,363	0.23%
2023/07/05	1	49.85	0.1	49.65	49.75	0.9	4,279	0.02%
2023/07/04	39	49.31	9	49.36	49.30	30	4,326	0.69%
2023/07/03	5	48.43	7.1	48.15	48.50	-2.1	4,524	-0.05%
2023/06/30	1	47.45	0	0.00	47.30	1	4,536	0.02%
2023/06/28	4.1	47.38	2	47.45	47.35	2.1	4,520	0.05%
2023/06/27	0	48.50	0	0.00	48.20	0	4,492	0.00%
2023/06/26	1	48.35	3	48.40	48.45	-2	4,580	-0.04%
2023/06/21	2	48.38	0	0.00	48.10	2	4,574	0.04%
2023/06/20	2	48.65	0	0.00	48.50	2	4,683	0.04%
2023/06/16	0.1	49.85	0	0.00	49.45	0.1	4,670	0.00%
2023/06/15	1	49.45	0	0.00	49.45	1	4,672	0.02%
2023/06/14	6	49.71	0	0.00	49.70	6	4,760	0.13%
2023/06/12	7	49.28	0	0.00	49.05	7	5,046	0.14%
2023/06/09	18	49.75	18	49.15	49.30	0	5,098	0.00%
2023/06/08	1.1	49.69	2	50.15	49.60	-0.9	5,238	-0.02%
2023/06/07	22	49.95	22	49.30	49.30	0	5,326	0.00%
2023/06/06	0	0.00	1	49.30	49.45	-1	5,344	-0.02%
2023/06/02	1	48.20	0	0.00	48.20	1	5,679	0.02%
2023/05/31	1	48.55	0	0.00	48.40	1	5,966	0.02%
2023/05/30	1	49.20	0	0.00	49.05	1	6,381	0.02%
2023/05/29	1	50.00	0	0.00	49.75	1	6,771	0.01%
2023/05/26	4	49.70	176	50.10	49.05	-172	7,480	-2.30%	大賣/鉅額交易
2023/05/25	4	51.20	0	0.00	50.80	4	7,598	0.05%
2023/05/24	2	52.10	2	53.00	52.20	0	7,601	0.00%
2023/05/23	1	53.10	2	53.90	53.00	-1	7,571	-0.01%
2023/05/22	0	0.00	1	54.00	53.70	-1	7,579	-0.01%
2023/05/19	0	0.00	1	53.80	53.50	-1	7,625	-0.01%
2023/05/18	2	53.35	0	0.00	53.40	2	7,637	0.03%
2023/05/17	3	53.10	1	53.50	53.60	2	7,642	0.03%
2023/05/16	0	0.00	3	53.30	53.40	-3	7,641	-0.04%
2023/05/15	1	53.20	9	53.00	53.00	-8	7,677	-0.10%
2023/05/12	3	53.87	1	54.10	54.30	2	7,672	0.03%
2023/05/11	0	0.00	2	55.00	55.10	-2	7,674	-0.03%
2023/05/10	5	54.64	3	54.97	55.10	2	7,665	0.03%
2023/05/05	1	52.10	0	0.00	51.90	1	7,623	0.01%
2023/05/02	1	53.80	0	0.00	54.00	1	7,645	0.01%
2023/04/28	0	0.00	0.1	53.00	54.40	-0.1	7,622	0.00%
2023/04/26	0	0.00	0.1	52.00	51.90	-0.1	7,601	0.00%
2023/04/25	5	53.98	0	0.00	53.70	5	7,582	0.07%
2023/04/24	1	55.00	0	0.00	55.10	1	7,623	0.01%
2023/04/21	1	54.70	0	0.00	54.70	1	7,611	0.01%
2023/04/19	5	56.38	1	56.60	56.10	4	7,634	0.05%
2023/04/18	8	57.70	4	57.36	56.70	4	7,626	0.05%
2023/04/17	5	57.72	1	58.49	58.50	4	7,628	0.05%
2023/04/14	1	57.10	58.2	57.80	57.70	-57.2	7,704	-0.74%
2023/04/12	0	0.00	2	57.20	56.80	-2	7,661	-0.03%
2023/04/11	0	57.10	1	57.30	57.00	-1	7,674	-0.01%
2023/04/10	64	57.22	1	57.20	57.00	63	7,711	0.82%
2023/04/07	20	56.88	23	57.49	57.60	-3	7,673	-0.04%
2023/04/06	15	57.50	4.1	57.56	55.80	10.9	7,597	0.14%
2023/03/28	2.1	54.34	0	0.00	54.50	2.1	8,489	0.02%
2023/03/27	17	54.56	20	54.55	54.60	-3	8,860	-0.03%
2023/03/24	6	54.15	5	53.90	54.10	1	9,209	0.01%
2023/03/23	10.4	53.82	10	55.80	53.80	0.4	9,429	0.00%
2023/03/22	3	56.43	0	0.00	56.20	3	9,505	0.03%
2023/03/17	2	56.20	6	56.40	56.20	-4	9,697	-0.04%
2023/03/16	1	58.40	0	0.00	57.10	1	9,642	0.01%
2023/03/15	5	59.32	2	58.85	58.00	3	9,624	0.03%
2023/03/14	4	56.55	2	57.70	57.10	2	9,519	0.02%
2023/03/13	1	56.60	0	0.00	57.30	1	9,596	0.01%
2023/03/10	41	59.21	21	58.97	58.40	20	9,541	0.21%
2023/03/09	1	59.90	3	59.47	59.60	-2	9,609	-0.02%
2023/03/08	113	60.13	11	59.85	59.50	102	9,632	1.06%	大買/鉅額交易
2023/03/07	53.1	60.85	5	61.32	61.60	48.1	9,517	0.51%
2023/03/06	12	59.78	3	59.83	60.90	9	9,491	0.09%
2023/03/03	5	59.98	7	60.47	60.40	-2	9,645	-0.02%
2023/03/02	16	60.58	28	60.62	60.30	-12	9,587	-0.13%
2023/03/01	32	59.01	10	58.37	57.40	22	9,184	0.24%
2023/02/24	14	60.61	11	61.27	61.00	3	8,786	0.03%
2023/02/23	4.2	55.57	9	56.24	56.60	-4.8	8,081	-0.06%
2023/02/22	3	51.80	0	0.00	51.50	3	7,877	0.04%
2023/02/20	1	49.60	0	0.00	49.75	1	8,173	0.01%
2023/02/17	1	50.70	1	50.00	49.80	0	8,339	0.00%
2023/02/16	5	51.80	0	0.00	51.40	5	8,437	0.06%
2023/02/15	0	0.00	1.2	51.82	51.90	-1.2	8,556	-0.01%
2023/02/13	5	51.30	0	0.00	50.90	5	8,617	0.06%
2023/02/09	5	51.60	0	0.00	51.70	5	8,711	0.06%
2023/02/08	0.1	51.10	1	51.80	51.90	-0.9	8,841	-0.01%
2023/02/07	0	0.00	11	50.86	51.20	-11	8,809	-0.12%
2023/02/06	10	50.40	15	50.37	50.40	-5	8,846	-0.06%
2023/02/03	2	50.90	1	50.40	50.30	1	8,854	0.01%
2023/02/02	5	50.90	7	50.83	50.90	-2	8,866	-0.02%
2023/02/01	1	50.40	1	50.80	50.90	0	8,801	0.00%
2023/01/31	3.1	50.30	3	50.20	50.50	0.1	8,733	0.00%
2023/01/30	0	0.00	6	50.03	50.80	-6	8,702	-0.07%
2023/01/17	0	0.00	1	49.35	49.80	-1	8,684	-0.01%
2023/01/13	1	49.25	3	49.20	49.80	-2	8,691	-0.02%
2023/01/12	1	47.80	2	48.68	49.05	-1	8,699	-0.01%
2023/01/10	1	47.45	0	0.00	47.20	1	8,655	0.01%
2023/01/09	4	46.93	0	0.00	48.00	4	8,710	0.05%
2023/01/06	6	46.15	0	0.00	46.30	6	8,728	0.07%
2023/01/05	0	0.00	7	46.61	46.80	-7	8,777	-0.08%
2023/01/04	2	46.00	13	46.49	46.30	-11	8,838	-0.12%
2023/01/03	7	48.31	0	0.00	47.50	7	8,787	0.08%
2022/12/30	0	0.00	11	48.78	48.60	-11	8,789	-0.13%
2022/12/29	12	49.17	8	48.79	48.70	4	8,907	0.04%
2022/12/28	0	0.00	3	48.83	48.80	-3	8,912	-0.03%
2022/12/27	1	49.40	0	0.00	48.95	1	8,924	0.01%
2022/12/26	1	48.90	6	48.82	49.00	-5	8,949	-0.06%
2022/12/23	18	50.07	7	50.31	50.10	11	8,926	0.12%
2022/12/22	7	49.99	8	50.90	51.90	-1	8,837	-0.01%
2022/12/21	4	48.96	4	49.43	49.45	0	8,400	0.00%
2022/12/20	21	49.31	21	48.16	48.20	0	8,143	0.00%
2022/12/19	18	49.18	8	47.99	47.60	10	7,937	0.13%
2022/12/16	4	49.88	3.3	50.64	49.85	0.7	7,667	0.01%
2022/12/15	3	49.88	9	49.89	50.50	-6	7,438	-0.08%
2022/12/14	11	47.22	9	47.76	48.20	2	7,511	0.03%
2022/12/13	0	0.00	1	47.80	47.95	-1	7,307	-0.01%
2022/12/12	6	46.88	1	47.45	47.35	5	7,263	0.07%
2022/12/09	2.3	47.20	10.1	46.51	47.25	-7.8	7,285	-0.11%
2022/12/08	5	45.95	10	45.85	45.85	-5	7,536	-0.07%
2022/12/07	0	0.00	1.3	45.56	45.30	-1.3	7,742	-0.02%
2022/12/06	2	45.70	5.3	45.34	45.00	-3.3	7,662	-0.04%
2022/12/05	12.1	46.34	6	46.28	46.25	6.1	7,609	0.08%
2022/12/02	0	0.00	1	48.40	46.75	-1	7,478	-0.01%
2022/12/01	9	48.34	15	47.91	48.05	-6	7,426	-0.08%
2022/11/30	4	46.35	5	46.68	46.50	-1	7,236	-0.01%
2022/11/29	22.3	45.35	11	45.79	46.55	11.3	7,190	0.16%
2022/11/28	12.2	45.58	21	44.95	45.35	-8.8	7,152	-0.12%
2022/11/25	27	45.79	32	46.35	46.50	-5	7,025	-0.07%
2022/11/24	2	44.45	9	44.31	44.50	-7	6,835	-0.10%
2022/11/23	1	43.40	40	43.45	43.30	-39	6,689	-0.58%
2022/11/21	0	0.00	4	41.78	41.70	-4	6,653	-0.06%
2022/11/18	0	0.00	6	42.81	42.85	-6	6,686	-0.09%
2022/11/17	4	43.41	0	0.00	43.45	4	6,635	0.06%
2022/11/16	6	43.53	5	43.69	43.15	1	6,589	0.02%
2022/11/15	5	41.99	3	41.93	42.30	2	6,364	0.03%
2022/11/11	0	0.00	3	39.35	39.60	-3	6,182	-0.05%
2022/11/10	1	38.30	1	38.60	38.50	0	6,125	0.00%
2022/11/08	2	38.30	0	0.00	38.20	2	6,163	0.03%
2022/11/07	0	0.00	1	37.65	37.80	-1	6,117	-0.02%
2022/11/04	3	36.50	3	36.93	36.65	0	6,074	0.00%
2022/11/03	1	34.60	0	0.00	35.30	1	5,931	0.02%
2022/10/27	0	0.00	2	36.33	36.35	-2	5,931	-0.03%
2022/10/25	0	0.00	2	36.60	36.10	-2	5,980	-0.03%
2022/10/24	0	0.00	1	36.60	36.50	-1	6,043	-0.02%
2022/10/19	1	36.05	2	35.75	35.30	-1	5,981	-0.02%
2022/10/17	1	34.95	1	34.10	35.35	0	6,185	0.00%
2022/10/14	1	36.50	1	36.25	36.15	0	6,661	0.00%
2022/10/13	3	35.75	0	0.00	35.45	3	6,761	0.04%
2022/10/11	3	38.83	2	38.55	37.75	1	6,919	0.01%
2022/10/07	1	39.85	12.1	39.58	39.65	-11.1	6,896	-0.16%
2022/10/06	11.1	40.23	2	39.88	40.10	9.1	6,862	0.13%
2022/10/05	0	0.00	1	39.25	39.10	-1	6,785	-0.01%
2022/10/04	1	38.55	1	37.95	38.75	0	6,795	0.00%
2022/10/03	2	37.10	0	0.00	37.35	2	6,742	0.03%
2022/09/30	0	0.00	1	35.30	36.50	-1	6,774	-0.01%
2022/09/29	1	36.70	0	0.00	36.80	1	6,750	0.01%
2022/09/28	2	37.28	2	37.30	36.65	0	6,741	0.00%
2022/09/27	0	0.00	16	38.92	39.10	-16	6,714	-0.24%
2022/09/26	5	38.90	10	39.16	38.45	-5	6,742	-0.07%
2022/09/23	23	41.22	11.5	41.25	41.10	11.5	6,693	0.17%
2022/09/22	9	40.87	17	40.77	40.45	-8	6,612	-0.12%
2022/09/21	10.1	41.15	4	40.96	41.10	6.1	6,460	0.09%
2022/09/19	4	39.10	1	40.10	39.00	3	6,355	0.05%
2022/09/16	8.5	40.79	7	40.94	41.05	1.5	6,414	0.02%
2022/09/15	20	40.93	14	40.85	40.55	6	6,587	0.09%
2022/09/14	3	40.30	10	40.04	39.85	-7	6,586	-0.11%
2022/09/12	1	38.05	0	0.00	37.90	1	6,890	0.01%
2022/09/08	1	36.60	1	36.70	37.00	0	7,074	0.00%
2022/09/07	3	36.08	0	0.00	37.20	3	7,174	0.04%
2022/09/06	2	36.80	0	0.00	36.85	2	7,214	0.03%
2022/09/05	5	37.08	1	37.30	36.70	4	7,274	0.05%
2022/09/02	1	37.20	0	0.00	37.00	1	7,312	0.01%
2022/09/01	1	37.55	0	0.00	37.55	1	7,339	0.01%
2022/08/31	2	37.63	1	37.55	38.15	1	7,394	0.01%
2022/08/29	8	38.29	1	38.45	38.40	7	7,400	0.09%
2022/08/26	2	40.20	1	40.30	40.20	1	7,488	0.01%
2022/08/25	4	40.13	0	0.00	39.95	4	7,530	0.05%
2022/08/24	0	0.00	2	40.50	40.25	-2	7,609	-0.03%
2022/08/23	6	40.14	2	40.20	40.10	4	7,950	0.05%
2022/08/22	12	40.50	4	40.55	40.55	8	8,132	0.10%
2022/08/18	3	42.82	4	42.99	42.85	-1	8,556	-0.01%
2022/08/17	2	42.35	0	0.00	42.40	2	8,576	0.02%
2022/08/15	0	0.00	1	42.00	42.30	-1	8,896	-0.01%
2022/08/12	2	42.35	6	42.28	42.35	-4	9,009	-0.04%
2022/08/11	0	0.00	2	42.00	42.05	-2	9,168	-0.02%
2022/08/10	1	41.55	0	0.00	41.50	1	9,250	0.01%
2022/08/08	1	41.00	5	41.10	40.90	-4	9,665	-0.04%
2022/08/05	0	0.00	6	40.67	41.10	-6	9,791	-0.06%
2022/08/04	2	40.23	5	40.45	40.45	-3	10,049	-0.03%
2022/08/01	0	0.00	1	42.40	42.60	-1	10,768	-0.01%
2022/07/29	7	42.44	2	43.10	41.90	5	11,141	0.04%
2022/07/28	5	42.20	5	42.35	42.45	0	11,248	0.00%
2022/07/27	1	42.75	11	42.41	42.70	-10	11,486	-0.09%
2022/07/26	5	41.90	0.1	42.15	42.15	5	11,592	0.04%
2022/07/25	14	42.14	6	42.10	42.10	8	11,855	0.07%
2022/07/22	15	42.85	5	43.49	42.85	10	12,103	0.08%
2022/07/21	60.1	42.95	36	43.20	43.30	24.1	12,295	0.20%
2022/07/20	10	41.85	18	42.29	41.45	-8	12,072	-0.07%
2022/07/19	2	41.40	6	41.58	41.50	-4	12,205	-0.03%
2022/07/18	2	40.30	0	0.00	40.15	2	12,501	0.02%
2022/07/15	1	38.80	0	0.00	38.75	1	13,161	0.01%
2022/07/14	0	0.00	1	39.60	39.80	-1	14,468	-0.01%
2022/07/12	4	38.34	1	38.15	38.15	3	14,888	0.02%
2022/07/11	1	40.55	0	0.00	40.40	1	15,204	0.01%
2022/07/08	4	40.66	1	40.30	40.60	3	15,246	0.02%
2022/07/07	2	38.55	4	38.99	39.45	-2	15,220	-0.01%
2022/07/06	4.1	39.65	3	39.37	39.05	1.1	15,215	0.01%
2022/07/05	2	39.50	3	39.55	40.35	-1	15,211	-0.01%
2022/07/04	0	0.00	1	40.00	39.55	-1	15,179	-0.01%
2022/07/01	16.1	40.91	17	40.02	38.90	-0.9	15,157	-0.01%
2022/06/30	1	41.70	2	41.20	41.05	-1	15,084	-0.01%
2022/06/29	2	42.10	0	0.00	42.30	2	15,036	0.01%
2022/06/28	0	0.00	7	42.70	43.50	-7	14,977	-0.05%
2022/06/27	12	43.83	8	43.84	43.65	4	14,966	0.03%
2022/06/24	4	44.73	1	44.50	44.45	3	14,805	0.02%
2022/06/23	1	44.70	3	44.37	43.85	-2	14,697	-0.01%
2022/06/22	1	45.20	0	0.00	45.50	1	14,558	0.01%
2022/06/20	1.1	50.21	80	49.21	48.00	-78.9	13,989	-0.56%
2022/06/17	2.9	51.67	1	51.80	51.80	1.9	13,700	0.01%
2022/06/16	30.4	55.08	16	53.60	52.40	14.4	13,487	0.11%
2022/06/15	4.4	55.23	0	0.00	54.60	4.4	13,433	0.03%
2022/06/14	4	55.78	0	0.00	55.60	4	13,477	0.03%
2022/06/13	1.1	56.72	0	0.00	56.50	1.1	13,726	0.01%
2022/06/10	3	57.37	0	0.00	57.20	3	14,145	0.02%
2022/06/09	1.3	58.18	0	0.00	58.20	1.3	14,520	0.01%
2022/06/08	0	0.00	3	58.20	58.30	-3	14,847	-0.02%
2022/06/07	5	57.98	4	57.88	57.80	1	15,624	0.01%
2022/06/06	11	58.77	2	58.65	58.50	9	15,684	0.06%
2022/06/02	1	59.60	1	59.30	59.30	0	15,670	0.00%
2022/06/01	5	59.08	6	59.53	59.50	-1	15,733	-0.01%
2022/05/31	6	60.18	3	60.00	59.00	3	15,703	0.02%
2022/05/30	6	61.67	0	0.00	61.50	6	15,495	0.04%
2022/05/27	0	0.00	7	62.03	62.80	-7	15,313	-0.05%
2022/05/26	51	62.14	15	61.78	61.20	36	15,150	0.24%
2022/05/25	16.2	60.96	18	61.62	61.50	-1.8	15,064	-0.01%
2022/05/24	12	61.39	6	61.77	61.10	6	15,143	0.04%
2022/05/23	5	61.74	30	61.20	61.30	-25	15,342	-0.16%
2022/05/20	8	59.33	26	59.09	59.00	-18	15,223	-0.12%
2022/05/19	12.3	57.28	3	57.57	57.50	9.3	15,237	0.06%
2022/05/18	19.1	59.90	2	59.80	59.20	17.1	15,152	0.11%
2022/05/17	54	60.23	9	60.68	59.40	45	15,086	0.30%
2022/05/16	37	59.62	38.1	60.40	61.40	-1.1	14,984	-0.01%
2022/05/13	3	60.90	26	61.43	60.50	-23	14,742	-0.16%
2022/05/12	42.5	61.27	44	61.84	60.00	-1.5	14,645	-0.01%
2022/05/11	58	63.63	31	63.45	62.70	27	14,408	0.19%
2022/05/10	26.5	63.42	43	64.52	64.70	-16.5	14,364	-0.11%
2022/05/09	36.1	64.79	14.5	66.04	63.10	21.6	14,165	0.15%
2022/05/06	50	64.88	32	65.98	66.00	18	13,914	0.13%
2022/05/05	12	64.70	20	65.71	65.30	-8	13,608	-0.06%
2022/05/04	27	65.16	52	64.64	64.20	-25	13,444	-0.19%
2022/05/03	31.5	63.03	10	64.27	63.40	21.5	13,257	0.16%
2022/04/29	14	65.06	44	64.04	64.20	-30	13,166	-0.23%
2022/04/28	54	63.54	6	62.47	62.00	48	12,901	0.37%
2022/04/27	9	64.37	49	64.43	64.50	-40	12,636	-0.32%
2022/04/26	33	65.45	24	66.09	62.80	9	12,335	0.07%
2022/04/25	27.3	66.07	8	65.44	66.30	19.3	12,021	0.16%
2022/04/22	61	68.51	9	69.10	69.10	52	11,733	0.44%
2022/04/21	23	68.50	44	68.82	69.50	-21	11,261	-0.19%
2022/04/20	46	67.27	67.2	67.95	65.90	-21.2	10,553	-0.20%
2022/04/19	11	63.73	46	63.73	64.80	-35	9,265	-0.38%
2022/04/18	13	61.75	23	62.42	62.10	-10	8,963	-0.11%
2022/04/15	16	61.72	39	61.76	62.30	-23	8,829	-0.26%
2022/04/14	2	59.20	22	59.36	59.80	-20	8,508	-0.24%
2022/04/13	0	0.00	15	58.00	58.10	-15	8,484	-0.18%
2022/04/12	1	56.60	6	57.10	57.10	-5	8,474	-0.06%
2022/04/11	3	57.07	0	0.00	56.90	3	8,469	0.04%
2022/04/08	0	0.00	2	57.60	57.30	-2	8,519	-0.02%
2022/04/07	1	56.80	1	57.00	56.10	0	8,560	0.00%
2022/04/06	2	58.15	0	0.00	58.00	2	8,554	0.02%
2022/03/30	1	59.80	1	59.10	59.80	0	8,858	0.00%
2022/03/29	4	58.95	0	0.00	58.70	4	9,176	0.04%
2022/03/28	2	58.30	3	58.43	59.00	-1	9,565	-0.01%
2022/03/25	8	60.58	5	59.44	59.20	3	10,155	0.03%
2022/03/24	1	61.30	2	61.65	62.00	-1	10,372	-0.01%
2022/03/22	2	61.90	0	0.00	61.60	2	10,930	0.02%
2022/03/21	1	61.80	2	61.95	62.40	-1	11,120	-0.01%
2022/03/18	24	61.98	0	0.00	61.70	24	11,220	0.21%
2022/03/17	0	0.00	15	62.17	63.40	-15	11,268	-0.13%
2022/03/16	32	63.27	25	64.60	61.60	7	11,267	0.06%
2022/03/15	44	65.19	5	66.80	62.50	39	11,099	0.35%
2022/03/14	16	66.16	36	66.48	67.20	-20	11,077	-0.18%
2022/03/11	35	64.46	17	65.02	65.10	18	10,840	0.17%
2022/03/10	13	65.08	59.2	63.47	65.60	-46.2	10,814	-0.43%
2022/03/09	2	60.05	11	60.44	59.80	-9	10,174	-0.09%
2022/03/08	7	59.49	17	61.00	59.10	-10	10,330	-0.10%
2022/03/07	27	60.10	13	60.06	60.60	14	10,318	0.14%
2022/03/04	19.1	61.45	17.1	61.95	61.50	2	10,302	0.02%
2022/03/03	4	61.40	15	61.42	61.80	-11	10,289	-0.11%
2022/03/02	8	60.59	3	61.30	60.30	5	10,282	0.05%
2022/03/01	0	0.00	4	60.95	61.00	-4	10,362	-0.04%
2022/02/25	47	61.14	31	61.45	60.50	16	10,445	0.15%
2022/02/24	80	61.22	61	60.62	59.90	19	10,301	0.18%
2022/02/23	33	61.38	37.1	62.22	61.50	-4.1	10,203	-0.04%
2022/02/22	32	60.56	23	62.00	60.30	9	9,947	0.09%
2022/02/21	21	61.25	19	61.68	61.10	2	9,883	0.02%
2022/02/18	8	59.46	10	60.58	60.90	-2	9,838	-0.02%
2022/02/17	37	59.75	6	59.62	59.70	31	9,848	0.31%
2022/02/16	5	60.50	10	60.18	60.50	-5	9,907	-0.05%
2022/02/15	0	0.00	15.2	59.59	59.40	-15.2	9,999	-0.15%
2022/02/14	19.1	58.91	17	59.30	58.60	2.1	10,179	0.02%
2022/02/11	5	59.40	6	60.15	59.90	-1	10,341	-0.01%
2022/02/10	3	59.43	24	59.71	59.70	-21	10,690	-0.20%
2022/02/09	3	58.03	11	58.41	58.30	-8	10,695	-0.07%
2022/02/08	4	56.80	14	57.54	57.90	-10	10,744	-0.09%
2022/02/07	2.1	56.94	26	55.84	56.80	-23.9	10,889	-0.22%
2022/01/26	0	0.00	3	53.33	53.10	-3	11,253	-0.03%
2022/01/25	5	53.14	3	52.90	52.10	2	11,378	0.02%
2022/01/24	2	53.35	1	54.70	54.80	1	11,476	0.01%
2022/01/21	6	55.00	0	0.00	54.80	6	11,632	0.05%
2022/01/20	0	0.00	5	56.00	56.00	-5	11,782	-0.04%
2022/01/19	24	56.27	9	57.07	55.20	15	11,905	0.13%
2022/01/18	9	57.90	19	57.92	57.60	-10	12,050	-0.08%
2022/01/17	15	57.21	1	57.60	57.40	14	12,348	0.11%
2022/01/14	9.2	57.08	9	58.13	58.20	0.2	12,809	0.00%
2022/01/13	0	0.00	13	57.95	57.90	-13	12,982	-0.10%
2022/01/12	2	57.75	2	56.80	57.00	0	13,150	0.00%
2022/01/10	1	59.00	0	0.00	58.10	1	13,970	0.01%
2022/01/07	1	58.70	0	0.00	58.80	1	14,396	0.01%
2022/01/05	1	60.40	0	0.00	60.40	1	16,468	0.01%
2022/01/04	2	60.65	1	60.60	60.60	1	17,433	0.01%
2022/01/03	11	59.95	2.4	59.61	60.00	8.7	19,950	0.04%
2021/12/30	5	60.60	0.2	60.30	60.40	4.8	20,752	0.02%
2021/12/29	1	61.10	2	61.50	61.10	-1	21,392	0.00%
2021/12/28	4	61.30	5	62.00	61.00	-1	22,378	0.00%
2021/12/27	4.1	61.33	2	61.30	61.20	2.1	23,881	0.01%
2021/12/24	22.2	62.40	15.4	63.91	62.00	6.8	25,225	0.03%
2021/12/23	29	63.53	9	64.67	63.00	20	25,739	0.08%
2021/12/22	13	63.46	20.1	64.04	64.30	-7.1	25,689	-0.03%
2021/12/21	4.5	63.51	48	62.32	63.70	-43.5	25,369	-0.17%
2021/12/20	14.1	61.00	16	61.48	60.40	-1.9	24,862	-0.01%
2021/12/17	10	61.21	42	61.85	60.80	-32	24,709	-0.13%
2021/12/16	5	59.52	2	59.70	59.70	3	24,393	0.01%
2021/12/15	1.1	60.35	10	59.71	60.00	-8.9	24,326	-0.04%
2021/12/14	26	59.01	10	59.80	58.30	16	24,183	0.07%
2021/12/13	12	59.32	24	60.34	60.30	-12	24,095	-0.05%
2021/12/10	27	59.46	21	60.12	60.10	6	24,122	0.02%
2021/12/09	48	60.16	19.1	60.84	60.40	28.9	24,195	0.12%
2021/12/08	36.2	60.88	25	61.19	60.60	11.2	24,358	0.05%
2021/12/07	7	58.09	34	58.58	59.30	-27	24,014	-0.11%
2021/12/06	31	57.85	34	58.18	57.50	-3	23,920	-0.01%
2021/12/03	54	55.72	1	55.90	56.20	53	23,755	0.22%
2021/12/02	9	56.19	30	56.27	56.40	-21	23,998	-0.09%
2021/12/01	6.1	53.76	12.1	54.69	55.00	-6	23,914	-0.03%
2021/11/30	0	0.00	17.2	53.62	53.90	-17.2	24,170	-0.07%
2021/11/29	9	52.14	16	52.85	52.50	-7	24,393	-0.03%
2021/11/26	14.3	52.41	5	54.50	52.00	9.3	24,668	0.04%
2021/11/25	42	54.14	14	54.85	54.20	28	24,831	0.11%
2021/11/24	2	53.55	20	54.01	55.00	-18	25,196	-0.07%
2021/11/23	11	53.05	0	0.00	52.90	11	25,350	0.04%
2021/11/22	1	52.60	21	53.46	53.30	-20	25,787	-0.08%
2021/11/19	23	52.85	7	53.74	52.30	16	26,379	0.06%
2021/11/18	7	52.76	15	53.70	53.50	-8	27,876	-0.03%
2021/11/17	28	53.70	3	53.10	53.10	25	27,980	0.09%
2021/11/16	3	53.90	29.1	55.11	54.80	-26.1	28,225	-0.09%
2021/11/15	23	54.08	5	55.20	54.20	18	28,822	0.06%
2021/11/12	13.1	54.46	15	55.40	54.70	-1.9	29,155	-0.01%
2021/11/11	59	55.61	12	55.93	54.60	47	29,109	0.16%
2021/11/10	38.1	57.30	52	57.32	56.80	-13.9	29,053	-0.05%
2021/11/09	39	55.61	57	56.36	56.50	-18	29,003	-0.06%
2021/11/08	8	54.25	44	54.89	55.20	-36	28,746	-0.13%
2021/11/05	22	52.56	16	53.52	53.60	6	28,800	0.02%
2021/11/04	38	53.81	32	54.87	53.10	6	28,843	0.02%
2021/11/03	42	54.25	64	54.56	53.90	-22	28,869	-0.08%
2021/11/02	1	52.30	38	52.53	52.70	-37	28,987	-0.13%
2021/11/01	5	52.48	22	52.90	52.10	-17	28,983	-0.06%
2021/10/29	18	52.61	19	52.68	52.60	-1	28,909	0.00%
2021/10/28	6.1	51.91	2	51.50	51.30	4.1	28,915	0.01%
2021/10/27	7	51.60	7	51.93	51.70	0	29,021	0.00%
2021/10/26	3	52.57	2	52.35	53.20	1	29,449	0.00%
2021/10/25	5	51.90	8	52.43	53.20	-3	29,733	-0.01%
2021/10/22	33.1	53.87	10	53.55	52.00	23.1	29,803	0.08%
2021/10/21	20	56.70	0	0.00	55.80	20	29,602	0.07%
2021/10/20	2	56.50	4	56.65	56.00	-2	29,630	-0.01%
2021/10/19	5	56.64	3	57.07	56.50	2	29,940	0.01%
2021/10/18	43	56.84	29	56.51	56.60	14	30,269	0.05%
2021/10/15	28	60.42	25	60.64	60.50	3	30,171	0.01%
2021/10/14	35	60.79	29	59.98	60.00	6	30,170	0.02%
2021/10/13	93	64.64	74	66.62	61.90	19	29,532	0.06%
2021/10/12	104	68.77	131	69.16	65.70	-27	30,230	-0.09%	大買/大賣/
2021/10/08	285	72.26	204.4	72.67	72.90	80.6	30,745	0.26%	大買/大賣/
2021/10/07	8	69.56	81.2	70.35	72.10	-73.2	29,252	-0.25%
2021/10/06	85.1	65.70	92	66.33	65.60	-6.9	29,263	-0.02%
2021/10/05	99	63.80	88	64.34	66.00	11	29,145	0.04%
2021/10/04	189	64.62	217	64.99	65.90	-28	28,809	-0.10%	大買/大賣/
2021/10/01	222	65.52	115	65.18	62.90	107	28,252	0.38%	大買/大賣/鉅額交易
2021/09/30	31	64.50	117.3	65.18	68.60	-86.3	27,943	-0.31%	大賣/
2021/09/29	58	63.46	82	63.55	62.40	-24	28,571	-0.08%
2021/09/28	39	62.62	2	62.35	62.30	37	29,643	0.12%
2021/09/27	12	64.28	16	65.79	63.90	-4	31,156	-0.01%
2021/09/24	6	65.07	13	65.46	65.00	-7	34,992	-0.02%
2021/09/23	16	63.93	54	63.76	64.00	-38	37,296	-0.10%
2021/09/22	2	61.65	14	61.87	62.00	-12	39,665	-0.03%
2021/09/17	0	0.00	6	64.30	63.50	-6	42,413	-0.01%
2021/09/16	10	63.60	10	64.00	63.50	0	44,810	0.00%
2021/09/15	11.1	64.04	25	64.28	63.90	-13.9	47,675	-0.03%
2021/09/14	5.7	66.00	21	65.16	63.60	-15.4	49,222	-0.03%
2021/09/13	19	64.72	21	63.88	63.90	-2	52,959	0.00%
2021/09/10	23	61.90	1	62.70	62.90	22	53,114	0.04%
2021/09/09	1	61.50	1	61.60	61.70	0	53,750	0.00%
2021/09/08	3	62.57	3	62.33	62.90	0	54,643	0.00%
2021/09/07	23	63.86	23.2	63.58	61.70	-0.2	55,285	0.00%
2021/09/06	7	62.63	3.1	63.71	61.60	3.9	55,658	0.01%
2021/09/03	30	64.99	10	64.74	63.80	20	56,174	0.04%
2021/09/02	17	66.21	45.3	66.35	67.20	-28.3	56,309	-0.05%
2021/09/01	12.3	67.37	16	66.46	65.80	-3.7	56,476	-0.01%
2021/08/31	32.1	69.50	9.2	70.14	69.30	22.9	56,856	0.04%
2021/08/30	38	71.95	50	72.18	70.90	-12	57,079	-0.02%
2021/08/27	18	71.67	11.1	71.74	70.20	6.9	57,053	0.01%
2021/08/26	37	73.56	25.4	73.65	72.90	11.6	57,307	0.02%
2021/08/25	25	72.41	37.2	73.23	74.00	-12.2	58,239	-0.02%
2021/08/24	99.1	73.29	84	73.55	72.80	15.1	58,124	0.03%
2021/08/23	1	68.20	9	70.10	70.10	-8	57,448	-0.01%
2021/08/20	3	62.57	4	62.20	63.80	-1	58,353	0.00%
2021/08/19	63	63.08	62	62.00	60.40	1	59,070	0.00%
2021/08/18	10.4	60.74	19.4	59.92	62.40	-9	59,461	-0.02%
2021/08/17	22	59.50	1	57.60	57.10	21	60,462	0.03%
2021/08/16	1	61.10	3	59.20	58.80	-2	61,044	0.00%
2021/08/13	0.4	62.60	2	63.50	61.20	-1.6	61,556	0.00%
2021/08/12	9	62.04	10	61.65	62.60	-1	62,214	0.00%
2021/08/11	9	61.19	3.3	62.45	61.20	5.8	62,923	0.01%
2021/08/10	1	63.60	1.4	63.73	62.30	-0.4	62,981	0.00%
2021/08/09	29	64.12	26	63.42	63.00	3	63,482	0.00%
2021/08/06	39.3	65.69	47	65.61	64.20	-7.7	63,902	-0.01%
2021/08/05	2	63.85	2.3	63.58	63.10	-0.3	63,763	0.00%
2021/08/04	2	64.40	3	64.73	64.00	-1	63,876	0.00%
2021/08/03	20	63.98	20.2	64.26	63.90	-0.2	64,567	0.00%
2021/08/02	20.2	63.93	23	64.43	64.50	-2.8	65,142	0.00%
2021/07/30	31.3	65.77	10	65.54	62.60	21.3	65,383	0.03%
2021/07/29	43	65.68	60.1	65.17	67.20	-17.1	65,268	-0.03%
2021/07/28	43	63.39	41.8	63.35	62.30	1.2	65,495	0.00%
2021/07/27	27	63.15	21	64.10	62.00	6	65,896	0.01%
2021/07/26	5.2	66.01	4	67.55	64.10	1.2	67,139	0.00%
2021/07/23	41	66.22	43.6	66.53	67.00	-2.5	67,620	0.00%
2021/07/22	62.5	64.49	67.1	65.24	64.90	-4.5	67,897	-0.01%
2021/07/21	55	67.16	69	66.82	65.00	-14	68,700	-0.02%
2021/07/20	49	68.19	18	67.88	67.90	31	69,019	0.04%
2021/07/19	35	71.24	33	71.68	70.60	2	69,684	0.00%
2021/07/16	229.7	73.37	225.6	73.71	71.00	4.1	70,256	0.01%	大買/大賣/
2021/07/15	173.1	72.20	166.3	72.96	73.90	6.9	69,495	0.01%	大買/大賣/
2021/07/14	53.9	68.31	82.1	67.91	67.20	-28.2	69,104	-0.04%
2021/07/13	30.2	70.14	105.3	67.92	69.50	-75	68,429	-0.11%	大賣/
2021/07/12	23.5	73.37	22	73.41	71.80	1.5	67,993	0.00%
2021/07/09	48.1	74.38	61.2	73.16	72.10	-13.1	67,505	-0.02%
2021/07/08	112.1	75.33	74.2	75.37	76.00	37.9	67,084	0.06%	大買/
2021/07/07	107.7	76.56	109.5	76.95	75.60	-1.8	66,212	0.00%	大買/大賣/
2021/07/06	91.3	79.08	74	78.39	77.00	17.3	65,280	0.03%
2021/07/05	114.2	80.65	108.5	78.16	78.00	5.7	64,163	0.01%	大買/大賣/
2021/07/02	47.7	87.29	88	88.52	84.50	-40.3	62,931	-0.06%
2021/07/01	227	91.80	223	91.15	88.70	4	61,490	0.01%	大買/大賣/
2021/06/30	85.1	87.29	121.4	86.79	89.10	-36.3	57,706	-0.06%	大賣/
2021/06/29	217	85.32	113.2	85.36	83.00	103.9	55,515	0.19%	大買/大賣/鉅額交易
2021/06/28	153.4	83.09	142	84.10	85.00	11.4	53,345	0.02%	大買/大賣/
2021/06/25	159.1	80.08	145.1	80.10	79.00	14	50,615	0.03%	大買/大賣/
2021/06/24	129.2	77.93	147.1	77.55	77.70	-18	48,291	-0.04%	大買/大賣/
2021/06/23	76.1	76.15	58.5	76.52	74.50	17.6	45,419	0.04%
2021/06/22	99.8	81.44	90.4	81.58	82.70	9.4	43,824	0.02%
2021/06/21	14	75.56	22	75.60	75.60	-8	40,035	-0.02%
2021/06/18	18	66.74	44.2	68.03	68.80	-26.2	39,777	-0.07%
2021/06/17	35	61.20	63	61.42	62.60	-28	39,449	-0.07%
2021/06/16	43	60.65	16	60.23	58.60	27	38,616	0.07%
2021/06/15	46	60.45	33	60.53	61.20	13	37,964	0.03%
2021/06/11	37	58.40	54.1	58.64	58.30	-17.1	37,224	-0.05%
2021/06/09	21	55.33	16	54.99	55.10	5	36,302	0.01%
2021/06/08	29	58.21	22	58.40	57.20	7	35,860	0.02%
2021/06/07	18	56.43	8.3	55.84	57.20	9.7	35,212	0.03%
2021/06/04	44.4	59.93	60	59.95	59.00	-15.6	34,757	-0.04%
2021/06/03	32.1	62.12	95	62.17	61.30	-62.9	34,450	-0.18%
2021/06/02	190.1	63.47	119	62.81	61.60	71.1	34,207	0.21%	大買/大賣/
2021/06/01	21	59.50	16	59.96	61.00	5	32,922	0.02%
2021/05/31	144.2	61.74	131	61.13	59.80	13.2	32,520	0.04%	大買/大賣/
2021/05/28	82	59.25	90.2	60.24	60.40	-8.2	31,635	-0.03%
2021/05/27	186.2	58.66	275	59.06	58.30	-88.8	30,551	-0.29%	大買/大賣/
2021/05/26	133	56.96	59	57.85	57.10	74	29,473	0.25%	大買/
2021/05/25	151	56.76	134	55.76	57.50	17	28,382	0.06%	大買/大賣/
2021/05/24	29	54.05	16	55.48	55.90	13	26,966	0.05%
2021/05/21	171	48.59	175	48.93	50.90	-4	26,332	-0.02%	大買/大賣/
2021/05/20	37	50.39	36.1	49.33	46.35	0.9	25,730	0.00%
2021/05/19	125	50.41	187	50.56	51.10	-62	24,989	-0.25%	大買/大賣/
2021/05/18	105	46.57	19	47.06	47.65	86	24,375	0.35%	大買/
2021/05/17	4	43.16	13.2	43.78	43.35	-9.2	24,091	-0.04%
2021/05/14	8	47.88	111	50.40	47.45	-103	23,447	-0.44%	大賣/鉅額交易
2021/05/13	96.2	53.73	6	52.73	52.70	90.2	22,766	0.40%
2021/05/12	14.2	60.49	19	60.89	58.50	-4.8	22,337	-0.02%
2021/05/11	25.1	66.08	24	66.45	65.00	1.1	22,097	0.01%
2021/05/10	46	67.60	49	67.33	67.80	-3	21,344	-0.01%
2021/05/07	20	63.54	17.1	64.48	64.80	2.9	20,635	0.01%
2021/05/06	30	63.92	26	63.06	62.90	4	20,145	0.02%
2021/05/05	65.1	63.62	50.3	63.05	61.90	14.8	19,705	0.07%
2021/05/04	26.3	65.78	39.3	65.38	63.20	-13	18,995	-0.07%
2021/05/03	85.3	73.46	82	73.65	70.20	3.3	18,251	0.02%
2021/04/29	25.1	67.48	33.6	67.73	70.20	-8.5	16,779	-0.05%
2021/04/28	17.3	68.97	24	70.36	68.00	-6.7	16,142	-0.04%
2021/04/27	90	70.86	85	70.90	69.00	5	15,420	0.03%
2021/04/26	40	64.47	56.1	66.56	67.90	-16.1	14,104	-0.11%
2021/04/23	89.3	63.02	92.3	63.40	61.80	-3	13,310	-0.02%
2021/04/22	93.9	66.03	38	64.59	63.70	55.9	12,385	0.45%
2021/04/21	24	60.50	25.2	61.49	61.90	-1.2	11,585	-0.01%
2021/04/20	64.1	55.86	38	56.45	56.30	26.1	10,663	0.24%
2021/04/19	4	49.80	111	51.57	52.40	-107	9,741	-1.10%	大賣/鉅額交易
2021/04/16	105	46.98	17	46.01	47.65	88	9,682	0.91%	大買/
2021/04/15	3	43.58	1	43.75	43.35	2	9,396	0.02%
2021/04/14	4	43.35	6	43.56	44.00	-2	9,501	-0.02%
2021/04/13	2	43.05	8	43.74	43.00	-6	9,410	-0.06%
2021/04/12	0	0.00	2	43.75	42.50	-2	9,563	-0.02%
2021/04/09	10	41.90	7	41.85	41.85	3	9,633	0.03%
2021/04/08	3	42.32	7.1	43.32	42.85	-4.1	9,609	-0.04%
2021/04/07	9	41.87	1	42.05	42.05	8	9,684	0.08%
2021/04/06	10	42.60	2	42.35	42.05	8	10,351	0.08%
2021/04/01	9	42.12	10	42.14	42.35	-1	10,740	-0.01%
2021/03/31	4	40.88	11	40.80	41.30	-7	10,602	-0.07%
2021/03/30	0	0.00	11	39.50	39.55	-11	10,389	-0.11%
2021/03/29	5	39.22	17	39.21	39.40	-12	10,483	-0.11%
2021/03/26	4	37.64	7	37.85	37.90	-3	11,037	-0.03%
2021/03/25	10	37.50	3	37.43	37.35	7	11,832	0.06%
2021/03/24	2	38.28	6	38.32	38.75	-4	12,308	-0.03%
2021/03/23	15	38.23	12	38.58	38.80	3	12,204	0.02%
2021/03/22	25	39.24	10	39.36	39.00	15	12,070	0.12%
2021/03/19	8	38.60	11	38.43	37.70	-3	11,858	-0.03%
2021/03/18	0	0.00	1	38.00	38.00	-1	11,738	-0.01%
2021/03/17	0	0.00	5	37.25	37.65	-5	11,566	-0.04%
2021/03/15	0	0.00	5	37.79	37.75	-5	11,624	-0.04%
2021/03/11	1	36.00	0	0.00	36.40	1	11,654	0.01%
2021/03/09	2	36.63	5	36.56	36.70	-3	11,573	-0.03%
2021/03/08	50	37.58	60	36.28	35.50	-10	11,480	-0.09%
2021/03/05	0	0.00	15	35.98	36.00	-15	11,213	-0.13%
2021/03/03	0	0.00	2	34.40	34.70	-2	11,027	-0.02%
2021/03/02	0	0.00	1	34.70	33.60	-1	11,075	-0.01%
2021/02/23	4	35.44	1	35.60	35.10	3	11,178	0.03%
2021/02/22	0	0.00	13	35.55	35.15	-13	11,115	-0.12%
2021/02/19	3	34.93	2	35.05	35.15	1	11,105	0.01%
2021/02/18	17	35.39	10	34.87	35.25	7	11,037	0.06%
2021/02/17	3	32.77	1	32.30	33.15	2	10,811	0.02%
2021/02/05	1	32.35	2.3	32.36	32.50	-1.3	10,788	-0.01%
2021/02/04	0	0.00	0.4	32.40	32.45	-0.4	10,781	0.00%
2021/02/03	2	32.75	1.3	32.60	32.55	0.7	10,813	0.01%
2021/02/02	2	32.43	0	0.00	33.00	2	10,856	0.02%
2021/02/01	0	0.00	1	32.05	32.05	-1	10,888	-0.01%
2021/01/29	3	31.73	1	31.15	31.25	2	10,869	0.02%
2021/01/28	1	32.35	0	0.00	32.40	1	10,763	0.01%
2021/01/27	5	33.49	1	33.30	33.05	4	10,715	0.04%
2021/01/26	0	0.00	1	33.80	33.60	-1	10,666	-0.01%
2021/01/25	1	34.50	0	0.00	34.30	1	10,635	0.01%
2021/01/22	0	0.00	7	33.71	34.35	-7	10,595	-0.07%
2021/01/21	4	33.98	3	34.37	33.50	1	10,546	0.01%
2021/01/20	3	33.73	0	0.00	33.50	3	10,467	0.03%
2021/01/19	0	0.00	2	35.08	35.25	-2	10,383	-0.02%
2021/01/18	12	34.03	14	34.43	34.70	-2	10,359	-0.02%
2021/01/15	4	34.86	4	35.10	34.95	0	10,260	0.00%
2021/01/14	2	36.85	6	37.05	36.70	-4	10,091	-0.04%
2021/01/13	2	36.18	8	36.37	36.00	-6	9,885	-0.06%
2021/01/12	12	36.96	2	35.75	35.55	10	9,816	0.10%
2021/01/11	3	37.08	12	37.51	37.40	-9	9,620	-0.09%
2021/01/08	10	35.58	10	35.67	35.80	0	9,343	0.00%
2021/01/07	8	35.05	3	35.15	34.80	5	9,238	0.05%
2021/01/06	5	37.00	5	36.27	35.75	0	9,102	0.00%
2021/01/05	5	37.62	2	37.30	37.15	3	8,961	0.03%
2021/01/04	6	37.30	6	37.07	36.70	0	8,698	0.00%
2020/12/31	14.1	36.82	8	36.99	36.90	6.1	8,539	0.07%
2020/12/30	3	36.02	6	36.12	36.95	-3	8,477	-0.04%
2020/12/29	76	38.14	84	37.40	36.90	-8	8,518	-0.09%
2020/12/28	9	36.79	17	36.70	37.15	-8	7,947	-0.10%
2020/12/25	7	34.67	3	35.12	35.00	4	7,362	0.05%
2020/12/24	1	34.15	2	34.88	34.20	-1	7,220	-0.01%
2020/12/23	6	34.20	1	34.20	34.65	5	7,166	0.07%
2020/12/22	51	36.55	28	35.84	34.35	23	6,956	0.33%
2020/12/21	32	36.17	24	36.12	36.65	8	6,260	0.13%
2020/12/18	12	33.83	22	33.92	34.00	-10	5,401	-0.19%
2020/12/17	0	0.00	1	32.50	32.50	-1	4,813	-0.02%
2020/12/15	9	32.06	16	32.43	31.60	-7	4,656	-0.15%
2020/12/14	11	31.81	2	31.18	32.00	9	4,428	0.20%
2020/12/11	13	30.73	1	30.75	30.95	12	4,338	0.28%
2020/12/10	2	31.95	1	31.90	31.10	1	4,297	0.02%
2020/12/09	4	32.05	6	31.75	31.70	-2	4,213	-0.05%
2020/12/08	5	32.10	12	32.82	31.55	-7	4,110	-0.17%
2020/12/07	1	31.30	0	0.00	31.30	1	3,815	0.03%
2020/12/01	2	30.70	2	30.75	30.95	0	3,768	0.00%
2020/11/30	3	31.57	0	0.00	31.40	3	3,783	0.08%
2020/11/27	7	31.88	6	31.67	32.00	1	3,709	0.03%
2020/11/26	3	31.33	3	31.37	31.55	0	3,637	0.00%
2020/11/25	1	31.05	1	31.20	31.05	0	3,586	0.00%
2020/11/24	1	30.15	3	30.50	30.55	-2	3,449	-0.06%
2020/11/19	1	29.95	0	0.00	30.00	1	3,364	0.03%
2020/11/18	0	0.00	0.1	30.05	30.05	-0.1	3,337	0.00%
2020/11/12	0	0.00	3	29.25	29.25	-3	3,267	-0.09%
2020/11/10	1	29.20	4	29.54	29.15	-3	3,240	-0.09%
2020/11/09	2	28.73	0	0.00	28.70	2	3,173	0.06%
2020/11/06	3	28.80	0	0.00	28.80	3	3,117	0.10%
2020/11/02	1	28.80	0	0.00	28.80	1	3,205	0.03%
2020/10/28	1	29.65	0	0.00	29.25	1	3,157	0.03%
2020/10/27	3	29.68	0	0.00	29.70	3	3,138	0.10%
2020/10/26	2	30.20	0	0.00	30.10	2	3,122	0.06%
2020/10/23	2	29.55	0	0.00	29.50	2	3,061	0.07%
2020/10/22	1	29.05	0	0.00	29.60	1	3,070	0.03%
2020/10/21	2	29.25	0	0.00	29.30	2	3,065	0.07%
2020/10/19	0	0.00	5	29.25	29.00	-5	3,042	-0.16%
2020/10/16	1	29.05	1	29.15	29.20	0	3,014	0.00%
2020/10/15	1	29.00	1	29.15	29.35	0	2,959	0.00%
2020/10/14	1	29.60	0	0.00	29.50	1	2,865	0.03%
2020/10/13	7	29.84	0	0.00	29.85	7	2,778	0.25%
2020/10/12	0	0.00	42	29.89	30.00	-42	2,713	-1.55%
2020/10/08	2	31.50	1	31.35	31.00	1	2,643	0.04%
2020/10/07	2	32.10	2	32.00	32.00	0	2,543	0.00%
2020/10/06	45	32.37	5	32.14	32.75	40	2,420	1.65%
2020/10/05	0	0.00	14	31.51	32.90	-14	2,163	-0.65%
2020/09/30	1	30.00	0	0.00	29.95	1	1,906	0.05%
2020/09/29	1	29.80	2	30.25	29.95	-1	1,922	-0.05%
2020/09/28	2	29.85	3	30.17	30.05	-1	1,914	-0.05%
2020/09/25	0	0.00	1	28.85	28.55	-1	1,851	-0.05%
2020/09/24	2	28.03	0	0.00	28.00	2	1,862	0.11%
2020/09/23	0	0.00	2	28.40	28.35	-2	1,842	-0.11%
2020/09/22	1	28.70	0	0.00	28.70	1	1,927	0.05%
2020/09/18	1	28.95	0	0.00	28.95	1	2,009	0.05%
2020/09/16	1	29.05	0	0.00	29.20	1	2,019	0.05%
2020/09/15	4	29.43	0	0.00	29.40	4	2,035	0.20%
2020/09/14	0	0.00	1	29.50	29.50	-1	2,082	-0.05%
2020/09/10	1	30.20	1	30.10	30.10	0	2,118	0.00%
2020/09/07	1	31.05	3	31.25	31.25	-2	2,109	-0.09%
2020/09/04	0	0.00	2	30.45	30.40	-2	2,081	-0.10%
2020/09/03	0	0.00	6	30.33	30.45	-6	2,084	-0.29%
2020/09/01	0	0.00	2	30.28	29.70	-2	2,100	-0.10%
2020/08/31	3	29.85	0	0.00	30.00	3	2,144	0.14%
2020/08/28	0	0.00	0.2	31.00	29.30	-0.2	2,145	-0.01%
2020/08/25	0	0.00	3	29.73	29.70	-3	2,186	-0.14%
2020/08/20	1	29.00	4	29.70	28.75	-3	2,191	-0.14%
2020/08/19	1	29.65	0	0.00	29.75	1	2,195	0.05%
2020/08/18	0	0.00	0.1	29.90	29.65	-0.1	2,198	0.00%
2020/08/14	1	29.75	0	0.00	29.70	1	2,191	0.05%
2020/08/13	2	29.23	0	0.00	29.20	2	2,179	0.09%
2020/08/11	2	29.80	0	0.00	29.80	2	2,177	0.09%
2020/08/10	2	27.90	2	29.28	29.50	0	2,128	0.00%
2020/08/06	3	28.00	0	0.00	27.95	3	2,096	0.14%
2020/07/28	1	26.75	0	0.00	26.35	1	2,246	0.04%
2020/07/27	2.2	27.28	1	27.55	27.25	1.2	2,280	0.05%
2020/07/24	3	28.02	0	0.00	28.00	3	2,311	0.13%
2020/07/23	2	28.70	0	0.00	28.55	2	2,319	0.09%
2020/07/22	0	0.00	2	29.00	28.95	-2	2,346	-0.09%
2020/07/20	1	28.45	1	28.50	28.80	0	2,394	0.00%
2020/07/17	2	28.90	3	28.95	28.70	-1	2,418	-0.04%
2020/07/16	1	28.80	0	0.00	28.80	1	2,534	0.04%
2020/07/14	4	28.63	0	0.00	28.55	4	2,576	0.16%
2020/07/13	2	28.90	0	0.00	28.85	2	2,589	0.08%
2020/07/10	2	28.98	1	29.00	28.95	1	2,632	0.04%
2020/07/09	2	29.70	0	0.00	29.75	2	2,620	0.08%
2020/07/08	1	30.30	0	0.00	30.15	1	2,602	0.04%
2020/07/07	5	30.45	1	30.55	30.45	4	2,586	0.15%
2020/07/06	2	30.05	0	0.00	30.10	2	2,550	0.08%
2020/07/03	1	29.95	0	0.00	29.80	1	2,557	0.04%
2020/07/02	2	29.70	1	29.75	29.60	1	2,557	0.04%
2020/07/01	1	29.55	0	0.00	29.50	1	2,566	0.04%
2020/06/24	1	31.05	0.3	31.10	31.00	0.7	2,393	0.03%
2020/06/18	0	0.00	1	31.10	31.05	-1	2,371	-0.04%
2020/06/17	2	30.80	0	0.00	30.85	2	2,346	0.09%
2020/06/15	0	0.00	1	30.45	30.45	-1	2,400	-0.04%
2020/06/12	0	0.00	4	30.40	30.40	-4	2,415	-0.17%
2020/06/11	1	30.80	0	0.00	30.10	1	2,429	0.04%
2020/06/10	1	31.00	0	0.00	31.00	1	2,408	0.04%
2020/06/09	2	31.30	0	0.00	31.05	2	2,405	0.08%
2020/06/08	1	31.35	0	0.00	31.35	1	2,366	0.04%
2020/06/05	2	31.85	1	31.80	32.05	1	2,369	0.04%
2020/06/03	1	30.45	3	30.55	30.60	-2	2,321	-0.09%
2020/06/02	0	0.00	3	29.90	30.00	-3	2,306	-0.13%
2020/05/28	0	0.00	1	29.45	29.40	-1	2,307	-0.04%
2020/05/27	2	29.35	0	0.00	29.40	2	2,315	0.09%
2020/05/26	0	0.00	10	29.50	29.50	-10	2,320	-0.43%
2020/05/22	3	28.35	0	0.00	28.40	3	2,268	0.13%
2020/05/20	0	0.00	1	28.40	28.30	-1	2,253	-0.04%
2020/05/14	4	28.06	0	0.00	28.10	4	2,250	0.18%
2020/05/11	0	0.00	5	28.90	28.90	-5	2,287	-0.22%
2020/05/08	0	0.00	4	28.93	28.85	-4	2,279	-0.18%
2020/05/07	1	29.10	2	29.15	29.30	-1	2,257	-0.04%
2020/05/04	2	28.78	0	0.00	28.90	2	2,251	0.09%
2020/04/30	2	29.40	0	0.00	29.55	2	2,225	0.09%
2020/04/27	0	0.00	1	28.60	28.50	-1	2,132	-0.05%
2020/04/21	0	0.00	1	28.75	28.45	-1	2,010	-0.05%
2020/04/20	2.1	28.70	2	28.60	28.60	0.1	1,892	0.01%
2020/04/17	2	28.60	0	0.00	28.40	2	1,875	0.11%
2020/04/16	3	28.40	0	0.00	28.35	3	1,846	0.16%
2020/04/15	2	28.40	0	0.00	28.45	2	1,830	0.11%
2020/04/09	1	27.40	0	0.00	27.35	1	1,772	0.06%
2020/04/08	1	27.10	0	0.00	27.10	1	1,755	0.06%
2020/04/07	0	0.00	1	26.80	26.75	-1	1,737	-0.06%
2020/04/06	1	26.50	0	0.00	26.55	1	1,716	0.06%
2020/03/27	1	25.65	0	0.00	25.55	1	1,672	0.06%
2020/03/24	0	0.00	1	24.15	23.95	-1	1,621	-0.06%
2020/03/20	0	0.00	1	23.35	24.00	-1	1,589	-0.06%
2020/03/19	1	23.20	0	0.00	22.45	1	1,547	0.06%
2020/03/17	1	25.00	0	0.00	25.00	1	1,440	0.07%
2020/03/16	1	26.10	0	0.00	26.00	1	1,402	0.07%
2020/03/13	1	26.05	100	26.15	27.15	-99	1,373	-7.21%
2020/03/12	0	0.00	20	28.28	28.20	-20	1,320	-1.51%
2020/03/11	1	29.00	0	0.00	28.85	1	1,294	0.08%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/14	73	29.54	0	0.00	29.40	73	1,148	6.36%
2020/02/12	2	29.53	0	0.00	29.45	2	1,108	0.18%
2020/02/10	31	29.55	0	0.00	29.35	31	1,101	2.81%
2020/02/07	2	29.80	0	0.00	29.80	2	1,096	0.18%
2020/02/06	10	30.00	0	0.00	30.20	10	1,109	0.90%
2020/02/05	1	29.95	0	0.00	30.00	1	1,105	0.09%
2020/02/04	20	29.88	0	0.00	30.50	20	1,091	1.83%
2020/02/03	23	29.98	0	0.00	30.10	23	1,094	2.10%
2020/01/10	1	31.85	0	0.00	31.80	1	1,232	0.08%
2020/01/09	0	0.00	1	32.30	32.15	-1	1,225	-0.08%
2020/01/08	0	0.00	4	32.35	32.35	-4	1,266	-0.32%
2020/01/07	0	0.00	1	32.80	32.75	-1	1,302	-0.08%
2020/01/03	0	0.00	1	33.50	33.15	-1	1,422	-0.07%
2019/12/31	0	0.00	10	33.55	33.60	-10	1,495	-0.67%
2019/12/25	0	0.00	1	33.25	33.40	-1	1,577	-0.06%
2019/12/20	1	33.80	0	0.00	34.00	1	1,664	0.06%
2019/12/19	0	0.00	3	33.80	33.80	-3	1,665	-0.18%
2019/12/11	0	0.00	5	33.50	33.45	-5	1,783	-0.28%
2019/12/05	1	34.35	0	0.00	34.15	1	1,851	0.05%
2019/12/04	1	34.10	0	0.00	34.35	1	1,886	0.05%
2019/12/02	5	33.77	0	0.00	33.50	5	1,911	0.26%
2019/11/29	8	33.91	8	33.75	33.75	0	1,994	0.00%
2019/11/28	1	33.85	0	0.00	33.80	1	2,045	0.05%
2019/11/27	2	34.00	0	0.00	33.85	2	2,075	0.10%
2019/11/26	1	33.75	1	34.00	34.00	0	2,131	0.00%
2019/11/11	1	33.05	0	0.00	33.05	1	2,315	0.04%
2019/11/05	0	0.00	1	34.40	34.40	-1	2,362	-0.04%
2019/11/04	0	0.00	5	33.65	33.75	-5	2,367	-0.21%
2019/10/16	30	33.70	0	0.00	33.45	30	3,352	0.89%
2019/10/15	40	34.29	0	0.00	34.10	40	3,325	1.20%
2019/10/14	0	0.00	10	34.20	34.90	-10	3,297	-0.30%
2019/10/09	0	0.00	60	33.57	33.55	-60	3,220	-1.86%
2019/10/07	3	33.90	0	0.00	33.95	3	3,141	0.10%
2019/10/04	36	32.97	0	0.00	32.85	36	3,138	1.15%
2019/10/03	4	32.80	0	0.00	33.00	4	3,142	0.13%
2019/10/02	2	33.15	42	33.38	33.20	-40	3,129	-1.28%
2019/10/01	0	0.00	10	33.31	33.15	-10	3,124	-0.32%
2019/09/27	0	0.00	2	33.70	33.55	-2	3,110	-0.06%
2019/09/26	0	0.00	1	33.55	33.70	-1	3,103	-0.03%
2019/09/25	1	34.05	0	0.00	34.25	1	3,088	0.03%
2019/09/20	0	0.00	1	33.70	33.60	-1	3,021	-0.03%
2019/09/19	0	0.00	11	33.95	34.00	-11	2,976	-0.37%
2019/09/09	1	35.45	0	0.00	35.45	1	2,913	0.03%
2019/09/06	1	35.00	0	0.00	35.00	1	2,906	0.03%
2019/09/04	1	36.05	0	0.00	35.90	1	2,835	0.04%
2019/09/03	0	0.00	1	36.35	36.25	-1	2,792	-0.04%
2019/08/29	5	34.65	8	34.66	34.60	-3	2,605	-0.12%
2019/08/23	0	0.00	2	33.60	33.50	-2	2,488	-0.08%
2019/08/22	2	32.65	0	0.00	33.00	2	2,470	0.08%
2019/08/20	1	33.00	0	0.00	33.25	1	2,420	0.04%
2019/08/19	0	0.00	6	33.03	33.20	-6	2,389	-0.25%
2019/08/15	0	0.00	2	32.10	32.00	-2	2,311	-0.09%
2019/08/14	6	31.98	0	0.00	31.70	6	2,284	0.26%
2019/08/13	2	31.55	0	0.00	31.70	2	2,239	0.09%
2019/08/08	1	32.35	0	0.00	32.50	1	2,186	0.05%
2019/08/01	3	34.37	0	0.00	34.20	3	2,046	0.15%
2019/07/31	4	34.96	4	35.00	35.00	0	2,010	0.00%
2019/07/29	0	0.00	1	35.65	35.55	-1	1,968	-0.05%
2019/07/26	2	35.80	3	35.68	35.65	-1	1,925	-0.05%
2019/07/25	5	35.85	1	35.80	35.85	4	1,899	0.21%
2019/07/24	2	36.05	5	35.90	35.75	-3	1,811	-0.17%
2019/07/23	1	36.90	1	38.30	37.40	0	1,674	0.00%
2019/07/22	5	38.50	2	38.33	38.30	3	1,520	0.20%
2019/07/19	14	36.39	1	36.40	36.65	13	1,258	1.03%
2019/07/18	28	35.47	24	35.10	35.10	4	1,151	0.35%
2019/07/16	0	0.00	2	33.88	33.95	-2	994	-0.20%
2019/07/10	1	34.55	2	34.50	34.60	-1	961	-0.10%
2019/07/04	0	0.00	2	34.50	34.60	-2	905	-0.22%
2019/07/02	0	0.00	1	33.85	33.80	-1	895	-0.11%
2019/06/28	0	0.00	1	33.35	33.45	-1	868	-0.12%
2019/06/27	0	0.00	1.2	33.36	33.25	-1.2	871	-0.13%
2019/06/21	0	0.00	2	32.88	32.90	-2	828	-0.24%
2019/06/17	0	0.00	1	32.20	32.20	-1	822	-0.12%
2019/06/11	0	0.00	1	31.20	31.20	-1	840	-0.12%
2019/06/06	0	0.00	3	31.15	31.10	-3	842	-0.36%
2019/05/31	1	31.15	0	0.00	31.45	1	872	0.11%
2019/05/21	0	0.00	1	30.80	31.10	-1	1,000	-0.10%
2019/05/15	1	30.80	0	0.00	30.65	1	1,060	0.09%
2019/05/10	8	30.62	0	0.00	30.60	8	1,173	0.68%
2019/05/09	1	31.40	0	0.00	31.20	1	1,166	0.09%
2019/05/02	1	32.45	2	32.60	32.55	-1	1,162	-0.09%
2019/04/29	1	31.90	1	31.80	31.75	0	1,141	0.00%
2019/04/24	0	0.00	1	32.25	32.00	-1	1,127	-0.09%
2019/04/23	0	0.00	1	31.65	31.90	-1	1,100	-0.09%
2019/04/17	1	31.20	2	31.15	31.20	-1	1,114	-0.09%
2019/03/25	0	0.00	1	30.30	30.40	-1	1,108	-0.09%
2019/03/21	1	30.75	0	0.00	30.65	1	1,120	0.09%
2019/03/18	1	30.50	0	0.00	30.45	1	1,115	0.09%
2019/03/13	2	29.90	0	0.00	29.90	2	1,129	0.18%
2019/03/11	1	29.75	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%
2019/02/18	0	0.00	2	29.85	29.80	-2	1,322	-0.15%
2019/02/13	3	29.53	0	0.00	29.60	3	1,361	0.22%
2019/02/11	1	29.55	0	0.00	29.45	1	1,352	0.07%
2019/01/29	0.1	30.30	0	0.00	30.40	0.1	1,302	0.01%
2019/01/24	2	30.58	0	0.00	30.70	2	1,459	0.14%
2019/01/18	0	0.00	1	31.25	31.20	-1	1,586	-0.06%
2019/01/17	2	31.10	0	0.00	31.15	2	1,617	0.12%
2019/01/07	0	0.00	4	31.80	31.75	-4	2,264	-0.18%
2019/01/02	1	31.45	0	0.00	31.50	1	2,637	0.04%
2018/12/28	0	0.00	1	32.25	32.25	-1	2,672	-0.04%
2018/12/24	2	31.25	0	0.00	31.20	2	2,819	0.07%
2018/12/18	0	0.00	2	32.30	32.40	-2	2,876	-0.07%
2018/12/17	0	0.00	2	32.80	32.80	-2	2,886	-0.07%
2018/12/06	2	31.60	0	0.00	31.50	2	2,850	0.07%
2018/12/04	0	0.00	2	32.90	31.95	-2	2,855	-0.07%
2018/12/03	0	0.00	1	32.80	32.55	-1	2,812	-0.04%
2018/11/30	1	32.00	0	0.00	32.00	1	2,785	0.04%
2018/11/28	0	0.00	1	31.25	31.20	-1	2,746	-0.04%
2018/11/21	0	0.00	5	29.90	29.95	-5	2,731	-0.18%
2018/11/20	0	0.00	1	30.20	30.15	-1	2,728	-0.04%
2018/11/19	4	30.70	0	0.00	30.25	4	2,741	0.15%
2018/11/16	1	30.20	0	0.00	30.15	1	2,774	0.04%
2018/11/15	2	29.73	0	0.00	29.70	2	2,769	0.07%
2018/11/14	2	30.75	0	0.00	30.75	2	2,736	0.07%
2018/11/13	1	29.85	1	30.00	29.90	0	2,707	0.00%
2018/11/12	3	29.53	0	0.00	29.50	3	2,696	0.11%
2018/11/05	1	31.10	0	0.00	31.25	1	2,775	0.04%
2018/11/01	2	31.45	0	0.00	31.10	2	2,746	0.07%
2018/10/29	5	32.00	0	0.00	31.70	5	2,740	0.18%
2018/10/19	0	0.00	11	36.30	36.20	-11	2,646	-0.42%
2018/10/18	7	36.11	12	36.20	36.15	-5	2,619	-0.19%
2018/10/17	8	36.41	3	36.05	36.05	5	2,597	0.19%
2018/10/16	1	37.00	10	38.00	36.90	-9	2,524	-0.36%
2018/10/15	10	38.05	12	38.54	38.25	-2	2,375	-0.08%
2018/10/12	10	36.55	0	0.00	37.30	10	2,132	0.47%
2018/10/11	4	36.26	5	36.18	36.10	-1	2,034	-0.05%
2018/10/09	0	0.00	2	36.50	36.90	-2	1,900	-0.11%
2018/09/19	0	0.00	2	33.75	33.65	-2	1,660	-0.12%
2018/09/17	0	0.00	9	33.25	33.00	-9	1,648	-0.55%
2018/09/14	1	32.95	0	0.00	33.05	1	1,650	0.06%
2018/09/06	1	32.65	0	0.00	33.20	1	1,611	0.06%
2018/09/03	4	33.70	0	0.00	33.50	4	1,564	0.26%
2018/08/31	5	33.70	0	0.00	34.15	5	1,554	0.32%
2018/08/30	3	33.80	0	0.00	34.10	3	1,548	0.19%
2018/08/29	6	33.99	0	0.00	34.10	6	1,546	0.39%
2018/08/24	1	34.90	1	35.10	34.70	0	1,527	0.00%
2018/08/23	0	0.00	1	35.90	35.65	-1	1,512	-0.07%
2018/08/20	0	0.00	5	34.50	34.50	-5	1,433	-0.35%
2018/08/17	1	34.45	0	0.00	34.55	1	1,433	0.07%
2018/08/16	1	35.50	2	35.10	35.05	-1	1,415	-0.07%
2018/08/15	0	0.00	1	34.90	34.90	-1	1,377	-0.07%
2018/08/14	0	0.00	1	33.90	34.20	-1	1,315	-0.08%
2018/08/13	1	32.55	0	0.00	32.60	1	1,294	0.08%
2018/08/10	2	34.05	0	0.00	33.70	2	1,270	0.16%
2018/08/08	1	34.25	0	0.00	34.85	1	1,284	0.08%
2018/08/07	0	0.00	1	35.05	34.35	-1	1,258	-0.08%
2018/08/06	0	0.00	10	33.80	34.60	-10	1,196	-0.84%
2018/08/01	0	0.00	2	32.25	32.60	-2	1,074	-0.19%
2018/07/31	1	31.45	0	0.00	31.60	1	1,045	0.10%
2018/07/26	1	32.00	1	32.20	32.35	0	960	0.00%
2018/07/11	1	29.90	0	0.00	29.75	1	1,058	0.09%
2018/07/09	1	29.80	0	0.00	29.70	1	1,039	0.10%
2018/06/07	5	33.96	0	0.00	33.95	5	1,160	0.43%
2018/06/06	1	33.85	0	0.00	33.80	1	1,182	0.08%
2018/06/01	0	0.00	0.1	33.70	33.65	-0.1	1,246	-0.01%
2018/05/28	1	33.40	0	0.00	33.55	1	1,341	0.07%
2018/05/23	0	0.00	2	33.40	33.60	-2	1,423	-0.14%
2018/05/18	0	0.00	1	33.40	33.50	-1	1,502	-0.07%
2018/05/14	0	0.00	1	35.20	35.15	-1	1,596	-0.06%
2018/04/20	1	34.65	0	0.00	34.70	1	1,834	0.05%
2018/04/17	2	34.00	0	0.00	33.95	2	1,968	0.10%
2018/03/23	10	34.85	0	0.00	34.95	10	2,304	0.43%
2018/03/21	6	36.10	0	0.00	36.10	6	2,306	0.26%
2018/03/20	5	36.20	0	0.00	36.20	5	2,344	0.21%
2018/03/19	30	36.69	0	0.00	36.65	30	2,352	1.28%
2018/03/16	31	36.45	35	37.45	37.60	-4	2,329	-0.17%
2018/03/15	20	36.74	6	37.12	36.95	14	2,310	0.61%
2018/03/14	5	36.15	51	36.78	37.15	-46	2,332	-1.97%
2018/03/12	35	36.33	20	36.85	36.40	15	2,414	0.62%
2018/03/09	15	36.07	7	36.61	36.20	8	2,461	0.33%
2018/03/08	20	36.75	0	0.00	36.40	20	2,599	0.77%
2018/03/07	15	37.07	0	0.00	36.95	15	2,759	0.54%
2018/03/06	65	37.55	5	38.10	37.30	60	2,813	2.13%
2018/03/05	3	37.75	67	38.03	37.75	-64	2,827	-2.26%
2018/03/02	6	37.10	10	37.65	37.70	-4	2,780	-0.14%
2018/03/01	48	36.65	30	37.22	37.60	18	2,768	0.65%
2018/02/27	22	37.28	8	37.93	37.30	14	2,758	0.51%
2018/02/26	0	0.00	8	37.74	37.70	-8	2,747	-0.29%
2018/02/23	5	37.50	20	37.78	37.50	-15	2,721	-0.55%
2018/02/22	0	0.00	45	37.03	37.35	-45	2,684	-1.68%
2018/02/21	0	0.00	44	36.12	36.30	-44	2,648	-1.66%
2018/02/09	0	0.00	10	34.23	34.50	-10	2,595	-0.39%
2018/02/07	5	35.10	5	36.00	34.60	0	2,574	0.00%
2018/02/06	34	35.97	10	35.90	34.65	24	2,558	0.94%
2018/02/05	22	36.90	0	0.00	37.10	22	2,494	0.88%
2018/02/02	96	38.17	13	38.66	37.90	83	2,475	3.35%
2018/02/01	45	38.92	30	39.15	38.50	15	2,464	0.61%
2018/01/31	25	37.49	79	38.17	38.65	-54	2,352	-2.30%
2018/01/30	0	0.00	10	38.05	37.75	-10	2,309	-0.43%
2018/01/29	20	37.85	0	0.00	37.75	20	2,303	0.87%
2018/01/25	0	0.00	10	38.20	38.00	-10	2,302	-0.43%
2018/01/24	0	0.00	38	37.56	38.00	-38	2,282	-1.66%
2018/01/23	0	0.00	16	37.26	37.20	-16	2,273	-0.70%
2018/01/22	21	37.33	0	36.85	36.85	21	2,288	0.92%
2018/01/19	5	37.50	0	0.00	37.75	5	2,289	0.22%
2018/01/18	4	37.60	2	38.00	37.60	2	2,314	0.09%
2018/01/17	31	37.84	0	0.00	37.70	31	2,352	1.32%
2018/01/16	5	38.05	0	0.00	38.15	5	2,372	0.21%
2018/01/15	45	38.41	0	0.00	38.50	45	2,338	1.92%
2018/01/12	31	38.67	0	0.00	38.90	31	2,387	1.30%
2018/01/11	5	38.40	32	39.10	39.25	-27	2,347	-1.15%
2018/01/10	0	0.00	22	38.22	38.50	-22	2,240	-0.98%
2018/01/09	0	0.00	19	37.96	38.00	-19	2,120	-0.90%
2018/01/08	19	37.42	14	38.03	37.40	5	2,110	0.24%
2018/01/05	0	0.00	25	37.59	37.80	-25	2,108	-1.19%
2018/01/04	0	0.00	6	37.18	37.15	-6	2,071	-0.29%
2018/01/03	38	36.70	0	0.00	37.00	38	2,069	1.84%
2018/01/02	0	0.00	56	37.17	37.30	-56	2,055	-2.73%