裕民 (2606)-統一-新竹券商分點個股進出

台股 » 個股 » 裕民 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕民

(2606)

可現股當沖

股價
61.2
漲跌
▲1.0
漲幅
+1.66%
成交量
4,727張
產業
上市航運類股
1035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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	0	0.00	18	61.03	61.20	-18	4,525	-0.40%
2024/11/20	4	60.00	3	60.23	60.20	1	4,464	0.02%
2024/11/19	1	59.70	6	60.37	60.70	-5	4,392	-0.11%
2024/11/18	10	60.80	0	0.00	60.30	10	4,304	0.23%
2024/11/15	0	0.00	1	61.10	60.50	-1	4,235	-0.02%
2024/11/14	0	0.00	17	60.26	60.50	-17	4,141	-0.41%
2024/11/13	1	59.20	3	59.73	59.50	-2	4,025	-0.05%
2024/11/12	2	59.15	2	59.10	58.70	0	3,924	0.00%
2024/11/11	1	58.60	9.3	59.00	58.90	-8.3	3,858	-0.21%
2024/11/08	2	56.75	5	57.56	56.70	-3	3,730	-0.08%
2024/11/07	5	56.50	2.1	57.06	57.00	2.9	3,747	0.08%
2024/11/06	5	56.96	36	57.06	57.00	-31	3,740	-0.83%
2024/11/05	2	56.90	2	56.80	56.70	0	3,759	0.00%
2024/11/01	0	0.00	1	56.20	56.20	-1	3,813	-0.03%
2024/10/25	2	54.10	1	54.70	55.40	1	3,785	0.03%
2024/10/23	1	54.80	12	54.70	54.20	-11	3,778	-0.29%
2024/10/21	0	0.00	5	55.30	55.30	-5	3,812	-0.13%
2024/10/18	2	53.95	1	54.20	54.30	1	3,893	0.03%
2024/10/17	4	54.53	0	0.00	54.60	4	3,913	0.10%
2024/10/16	0	0.00	5	54.80	54.90	-5	3,953	-0.13%
2024/10/15	0	0.00	1	55.00	54.50	-1	3,994	-0.03%
2024/10/14	1	54.40	1	54.90	54.50	0	4,058	0.00%
2024/10/09	33	54.42	1	54.40	53.80	32	4,183	0.76%
2024/10/07	0	0.00	1	55.00	55.30	-1	4,281	-0.02%
2024/10/04	6.1	55.20	2	55.50	55.80	4.1	4,460	0.09%
2024/10/01	3.1	56.05	53	56.55	56.60	-49.9	4,451	-1.12%
2024/09/30	2.1	56.14	6	56.40	55.80	-4	4,477	-0.09%
2024/09/27	4	54.85	12	55.45	55.60	-8	4,435	-0.18%
2024/09/26	1	54.10	1	54.50	53.40	0	4,461	0.00%
2024/09/25	0	0.00	2	53.75	53.80	-2	4,462	-0.04%
2024/09/24	1	53.50	0	0.00	52.80	1	4,460	0.02%
2024/09/10	1	50.40	0	0.00	50.20	1	5,391	0.02%
2024/09/06	1	52.10	0	0.00	51.80	1	5,816	0.02%
2024/08/30	1	54.60	0	0.00	54.70	1	6,905	0.01%
2024/08/26	0	0.00	1	54.50	54.00	-1	7,271	-0.01%
2024/08/22	0	0.00	2	53.00	52.90	-2	7,732	-0.03%
2024/08/16	0	0.00	5	53.12	52.90	-5	8,082	-0.06%
2024/08/15	10	53.00	7	53.07	52.50	3	8,136	0.04%
2024/08/14	0	0.00	1	52.40	52.80	-1	8,210	-0.01%
2024/08/12	5	52.00	5	52.30	52.30	0	8,717	0.00%
2024/08/09	0	0.00	3	52.93	52.50	-3	8,975	-0.03%
2024/08/08	11	51.27	1	51.80	51.20	10	9,506	0.11%
2024/08/07	3	51.10	12	51.08	52.00	-9	10,676	-0.08%
2024/08/05	2	49.68	0	0.00	47.95	2	12,064	0.02%
2024/08/02	6	52.50	0	0.00	51.90	6	13,200	0.05%
2024/07/31	1	51.90	0	0.00	51.60	1	13,531	0.01%
2024/07/30	0	0.00	3	51.40	51.60	-3	13,587	-0.02%
2024/07/22	1	50.00	0	0.00	50.70	1	13,775	0.01%
2024/07/19	3	51.10	1	51.00	50.80	2	13,749	0.01%
2024/07/18	1	52.50	16	52.43	52.50	-15	13,753	-0.11%
2024/07/17	1	52.60	1	52.90	52.60	0	13,778	0.00%
2024/07/16	0	0.00	5	52.60	52.60	-5	13,919	-0.04%
2024/07/15	0	0.00	1	52.80	52.50	-1	14,106	-0.01%
2024/07/12	0	0.00	4	53.10	53.20	-4	14,080	-0.03%
2024/07/11	2	54.15	3	54.27	54.00	-1	14,058	-0.01%
2024/07/10	39	53.63	14	53.20	53.10	25	14,057	0.18%
2024/07/09	30	53.97	1	54.10	53.80	29	14,103	0.21%
2024/07/08	3	55.23	24	54.86	54.80	-21	14,146	-0.15%
2024/07/05	13	57.71	8	56.96	57.00	5	14,004	0.04%
2024/07/04	32	59.13	5	59.00	59.00	27	13,885	0.19%
2024/07/03	15	60.97	23	60.84	60.90	-8	13,838	-0.06%
2024/07/02	11	59.08	29.2	58.83	59.50	-18.2	13,551	-0.13%
2024/07/01	0	0.00	0.1	56.90	56.50	-0.1	13,238	0.00%
2024/06/28	24	55.90	3.2	56.05	55.80	20.8	13,180	0.16%
2024/06/27	8.4	54.85	0	56.10	55.50	8.4	13,138	0.06%
2024/06/26	11	58.55	11.2	58.66	58.10	-0.2	12,927	0.00%
2024/06/25	8.2	59.16	5	58.22	58.70	3.2	12,829	0.02%
2024/06/24	0	0.00	42	56.60	56.80	-42	12,680	-0.33%
2024/06/21	14	56.30	1	57.40	56.20	13	12,668	0.10%
2024/06/20	2	56.35	0	0.00	56.40	2	12,591	0.02%
2024/06/18	15	55.97	0	0.00	56.00	15	12,574	0.12%
2024/06/17	8	55.43	7	55.99	55.80	1	12,620	0.01%
2024/06/14	0	0.00	1.1	56.41	56.30	-1.1	12,708	-0.01%
2024/06/13	3.1	55.82	2.1	56.69	55.20	1	12,528	0.01%
2024/06/12	17.4	55.84	4	56.98	55.70	13.4	12,391	0.11%
2024/06/11	14	60.43	5	60.90	59.10	9	12,132	0.07%
2024/06/07	4	61.35	13	61.74	61.30	-9	11,895	-0.08%
2024/06/06	1	59.40	0	0.00	60.50	1	11,796	0.01%
2024/06/05	0	0.00	9	59.58	59.80	-9	11,822	-0.08%
2024/06/04	2	58.65	0	0.00	58.20	2	11,751	0.02%
2024/06/03	1	58.20	2	58.20	59.40	-1	11,792	-0.01%
2024/05/31	2	59.55	4	59.90	58.80	-2	11,823	-0.02%
2024/05/30	8	59.09	1	60.00	59.00	7	11,768	0.06%
2024/05/29	12	61.25	12	61.50	59.50	0	11,788	0.00%
2024/05/28	9	60.41	7	60.73	60.70	2	11,603	0.02%
2024/05/27	2	58.60	46	58.54	58.70	-44	11,599	-0.38%
2024/05/24	42	57.28	2	57.60	57.60	40	11,600	0.34%
2024/05/23	2.1	57.77	2	57.50	57.10	0.1	11,725	0.00%
2024/05/22	0	0.00	2	58.25	58.30	-2	11,753	-0.02%
2024/05/17	10.1	58.49	1	58.10	57.80	9.1	12,288	0.07%
2024/05/16	5	58.52	4	60.03	60.90	1	12,071	0.01%
2024/05/15	17	59.33	2.4	59.51	58.50	14.6	11,826	0.12%
2024/05/14	28	60.37	11	62.15	60.70	17	11,626	0.15%
2024/05/13	46	63.00	21	62.09	60.20	25	11,073	0.23%
2024/05/10	5.1	58.83	7.5	60.90	61.30	-2.4	9,899	-0.02%
2024/05/09	9	59.30	4	59.53	59.00	5	8,897	0.06%
2024/05/08	24	58.78	14.1	61.23	57.10	9.9	8,408	0.12%
2024/05/07	4	57.48	24.1	57.52	57.60	-20.1	7,191	-0.28%
2024/05/06	0	0.00	4	55.35	54.80	-4	6,882	-0.06%
2024/05/03	0	0.00	2.1	55.78	54.80	-2.1	6,818	-0.03%
2024/04/30	20	54.40	0	0.00	54.20	20	6,801	0.29%
2024/04/29	6	56.18	5	56.80	55.80	1	6,749	0.01%
2024/04/26	2	55.50	10	55.50	55.50	-8	6,702	-0.12%
2024/04/24	1	53.60	0	0.00	54.00	1	6,739	0.01%
2024/04/23	1	54.00	0	0.00	54.60	1	6,706	0.01%
2024/04/22	3.1	56.48	3	56.23	54.80	0.1	6,731	0.00%
2024/04/19	12	54.17	3.3	56.50	55.30	8.7	6,561	0.13%
2024/04/18	1	53.60	0	0.00	53.70	1	6,348	0.02%
2024/04/16	1	55.70	0	0.00	54.60	1	6,422	0.02%
2024/04/15	3.3	56.21	4	56.68	56.40	-0.7	6,546	-0.01%
2024/04/12	4	55.85	62	55.85	55.90	-58	6,550	-0.89%
2024/04/11	3	55.07	0	0.00	54.60	3	6,718	0.04%
2024/04/10	0	0.00	9	54.23	54.20	-9	7,046	-0.13%
2024/04/08	0	0.00	2	52.40	52.70	-2	7,259	-0.03%
2024/03/29	4	52.73	2	52.80	53.00	2	7,746	0.03%
2024/03/28	0	0.00	9	53.90	53.80	-9	8,018	-0.11%
2024/03/27	0	0.00	1	53.80	53.90	-1	8,268	-0.01%
2024/03/26	3	53.07	1	53.10	53.10	2	8,697	0.02%
2024/03/25	0	0.00	10	54.50	54.30	-10	8,908	-0.11%
2024/03/22	9	53.69	2	54.15	54.30	7	9,212	0.08%
2024/03/21	17	54.42	0	0.00	54.20	17	9,782	0.17%
2024/03/20	0	0.00	21	56.00	55.00	-21	9,962	-0.21%
2024/03/19	0	0.00	2	55.90	56.00	-2	10,054	-0.02%
2024/03/18	3.5	52.60	2	52.80	53.90	1.5	10,106	0.01%
2024/03/15	6	52.47	1	52.30	52.50	5	10,195	0.05%
2024/03/14	1	54.60	2	54.10	53.80	-1	10,348	-0.01%
2024/03/13	23	54.52	1	54.20	54.20	22	10,633	0.21%
2024/03/12	44	55.18	3	55.63	55.50	41	10,958	0.37%
2024/03/11	0	0.00	2	55.70	56.40	-2	11,508	-0.02%
2024/03/08	1	53.90	1	54.80	54.30	0	13,559	0.00%
2024/03/07	3	54.00	1	54.10	53.40	2	14,347	0.01%
2024/03/06	0	0.00	5	54.98	54.40	-5	15,023	-0.03%
2024/03/05	27	55.66	10	55.00	55.00	17	15,174	0.11%
2024/03/04	0	0.00	5	54.40	55.70	-5	15,190	-0.03%
2024/03/01	4	55.30	1	54.60	54.60	3	15,774	0.02%
2024/02/29	0	55.70	28	55.26	55.60	-28	15,998	-0.17%
2024/02/27	0	0.00	2	54.20	53.60	-2	15,795	-0.01%
2024/02/26	0	0.00	90	54.80	54.80	-90	15,766	-0.57%
2024/02/23	0	0.00	4	53.93	53.60	-4	15,632	-0.03%
2024/02/22	61	52.82	3	53.50	52.70	58	15,529	0.37%
2024/02/21	38	53.53	27	53.59	53.30	11	15,338	0.07%
2024/02/20	0	0.00	63	52.47	53.40	-63	15,142	-0.42%
2024/02/19	0	0.00	4	50.10	50.20	-4	14,915	-0.03%
2024/02/15	0	0.00	5	48.42	49.25	-5	14,956	-0.03%
2024/02/02	2	47.95	0	0.00	47.90	2	14,928	0.01%
2024/02/01	0	0.00	1	48.65	48.60	-1	14,934	-0.01%
2024/01/31	1	48.00	6	48.08	47.80	-5	14,950	-0.03%
2024/01/29	0	0.00	8	49.19	49.30	-8	14,969	-0.05%
2024/01/24	1	48.80	0	0.00	48.45	1	15,121	0.01%
2024/01/23	20	48.55	0	0.00	48.65	20	15,088	0.13%
2024/01/18	32	48.38	12	48.70	48.65	20	15,094	0.13%
2024/01/17	42	47.79	2	48.03	47.80	40	15,068	0.27%
2024/01/16	3	48.95	0	0.00	48.45	3	15,033	0.02%
2024/01/15	1	50.20	0	0.00	50.00	1	15,039	0.01%
2024/01/12	2	50.15	0	0.00	50.00	2	15,155	0.01%
2024/01/11	2	49.95	0	0.00	49.70	2	15,349	0.01%
2024/01/10	3	50.50	1	51.00	50.30	2	15,379	0.01%
2024/01/09	6	51.50	1.1	51.34	51.70	4.9	15,301	0.03%
2024/01/08	3	53.97	3	54.27	53.70	0	15,130	0.00%
2024/01/05	3	54.10	6	54.15	54.90	-3	15,025	-0.02%
2024/01/04	0	0.00	27.1	54.68	54.40	-27.1	14,758	-0.18%
2024/01/03	1	52.50	1	53.00	52.80	0	14,465	0.00%
2024/01/02	11	52.71	3	53.67	52.60	8	14,470	0.06%
2023/12/28	24	51.84	5	52.22	51.80	19	14,388	0.13%
2023/12/27	2	52.95	10	54.00	52.80	-8	14,386	-0.06%
2023/12/26	26.2	52.30	22	51.88	52.60	4.2	14,313	0.03%
2023/12/25	4	51.35	5	50.80	50.40	-1	14,156	-0.01%
2023/12/22	5	53.56	6	53.84	53.70	-1	14,014	-0.01%
2023/12/21	4	53.80	10.1	52.73	53.60	-6.1	13,779	-0.04%
2023/12/20	4	51.83	2	51.75	52.10	2	13,365	0.01%
2023/12/19	2	52.80	2	52.85	51.60	0	13,198	0.00%
2023/12/18	12	52.90	13	53.53	53.00	-1	13,098	-0.01%
2023/12/15	2	51.90	0	0.00	51.60	2	12,775	0.02%
2023/12/14	1	52.10	4	52.38	51.70	-3	12,793	-0.02%
2023/12/13	7	53.63	3	53.40	52.70	4	12,866	0.03%
2023/12/12	5	52.70	2	52.20	52.60	3	13,404	0.02%
2023/12/11	6.1	52.27	0	0.00	52.50	6.1	13,526	0.04%
2023/12/08	17.1	53.30	175	53.30	53.20	-157.9	13,354	-1.18%	大賣/鉅額交易
2023/12/07	177.2	53.67	7	53.56	53.10	170.2	13,060	1.30%	大買/鉅額交易
2023/12/06	13	54.68	13	55.07	54.70	0	12,717	0.00%
2023/12/05	46.1	58.99	50.2	58.07	57.00	-4.2	12,129	-0.03%
2023/12/04	3	53.50	10	55.77	56.90	-7	9,925	-0.07%
2023/12/01	27	50.19	123	50.96	51.80	-96	9,065	-1.06%	大賣/
2023/11/30	55	48.72	1	50.00	48.35	54	8,376	0.64%
2023/11/29	6.1	48.52	6	48.24	47.90	0.1	8,206	0.00%
2023/11/28	74	48.99	68	49.74	48.55	6	8,083	0.07%
2023/11/27	9	48.26	43	48.46	47.80	-34	7,400	-0.46%
2023/11/24	0	0.00	35	45.89	45.90	-35	7,117	-0.49%
2023/11/21	0	0.00	1	45.10	45.00	-1	7,089	-0.01%
2023/11/20	0.1	45.05	0	0.00	45.00	0.1	7,150	0.00%
2023/11/17	4	45.60	50	46.20	45.70	-46	7,258	-0.63%
2023/11/16	50	44.50	2	45.05	45.05	48	7,488	0.64%
2023/11/15	1	44.50	1	44.70	44.70	0	7,968	0.00%
2023/11/14	28	44.59	4	45.65	44.30	24	8,634	0.28%
2023/11/13	0.1	45.55	0	0.00	44.85	0.1	8,659	0.00%
2023/11/10	5	45.09	0	0.00	45.00	5	8,629	0.06%
2023/11/06	0	0.00	1	47.50	47.50	-1	8,756	-0.01%
2023/11/03	0	0.00	12	47.20	47.20	-12	8,722	-0.14%
2023/11/02	0	0.00	0	45.95	45.95	0	8,607	0.00%
2023/11/01	0	0.00	10	44.00	44.05	-10	8,576	-0.12%
2023/10/30	21	43.46	23	44.51	44.60	-2	8,603	-0.02%
2023/10/27	2	43.60	2	44.03	44.15	0	8,584	0.00%
2023/10/26	4	43.68	0	0.00	43.60	4	8,624	0.05%
2023/10/24	4	44.86	0	0.00	45.10	4	8,780	0.05%
2023/10/23	5	45.64	0	0.00	45.20	5	8,736	0.06%
2023/10/20	73	47.18	21	47.09	46.90	52	8,654	0.60%
2023/10/19	1	48.60	86	48.44	48.70	-85	8,620	-0.99%
2023/10/18	20	47.13	3	46.97	46.20	17	8,414	0.20%
2023/10/17	1.1	46.40	0	0.00	46.20	1.1	8,324	0.01%
2023/10/13	4	46.65	4	46.75	46.15	0	8,373	0.00%
2023/10/12	61	45.91	0	0.00	46.75	61	8,350	0.73%
2023/10/11	22	46.43	3	46.45	46.35	19	8,339	0.23%
2023/10/06	12	46.88	66	47.42	47.35	-54	8,251	-0.65%
2023/10/04	52	45.46	1	46.20	45.40	51	8,133	0.63%
2023/10/03	8	46.08	0	0.00	45.80	8	8,093	0.10%
2023/10/02	2	47.45	0	0.00	46.80	2	8,043	0.02%
2023/09/28	12	48.73	0	0.00	47.85	12	8,094	0.15%
2023/09/27	3	48.83	143	49.10	48.30	-140	8,137	-1.72%	大賣/鉅額交易
2023/09/22	1	48.35	0	0.00	48.30	1	8,089	0.01%
2023/09/21	2	49.50	4	49.93	49.45	-2	8,031	-0.02%
2023/09/20	23	50.74	1	50.80	49.75	22	7,883	0.28%
2023/09/19	2	50.45	3	51.13	50.20	-1	7,605	-0.01%
2023/09/18	0	0.00	11	50.33	50.70	-11	7,397	-0.15%
2023/09/15	5	49.67	122	50.50	50.00	-117	7,169	-1.63%	大賣/鉅額交易
2023/09/14	1	46.05	3	46.62	46.90	-2	6,451	-0.03%
2023/09/13	2	44.03	1	44.65	44.65	1	6,258	0.02%
2023/09/12	2	44.65	1	44.65	44.65	1	6,246	0.02%
2023/09/08	3	46.17	1	46.10	45.75	2	6,222	0.03%
2023/09/06	1	45.80	0	0.00	45.65	1	6,172	0.02%
2023/09/05	1	46.45	0	0.00	46.45	1	6,160	0.02%
2023/09/04	1	46.75	5	46.67	46.65	-4	6,133	-0.07%
2023/09/01	0	0.00	1	44.95	44.90	-1	6,076	-0.02%
2023/08/31	1	45.45	0	0.00	45.45	1	6,100	0.02%
2023/08/29	1	45.40	0	0.00	45.50	1	6,101	0.02%
2023/08/28	3	44.62	2	44.95	44.80	1	6,111	0.02%
2023/08/25	2	45.25	0	0.00	45.10	2	6,142	0.03%
2023/08/24	52	45.85	1	46.25	45.75	51	6,107	0.83%
2023/08/23	2	46.85	11	46.51	46.65	-9	6,043	-0.15%
2023/08/22	60	45.38	92.1	46.33	47.40	-32.1	6,039	-0.53%
2023/08/21	59.2	46.64	0	0.00	46.30	59.2	5,782	1.02%
2023/08/18	53	48.66	250.1	48.89	49.05	-197.1	5,297	-3.72%	大賣/鉅額交易
2023/08/17	0	0.00	4	43.40	44.60	-4	4,597	-0.09%
2023/08/14	4	42.28	1	41.70	42.00	3	4,461	0.07%
2023/08/11	1	44.05	1	44.10	44.30	0	4,362	0.00%
2023/08/10	0	0.00	3	43.95	43.75	-3	4,310	-0.07%
2023/08/09	5	42.88	0	0.00	42.80	5	4,249	0.12%
2023/08/08	0	0.00	2	43.60	43.55	-2	4,268	-0.05%
2023/08/07	1	43.05	0	0.00	43.15	1	4,308	0.02%
2023/08/02	0	0.00	2	43.68	43.50	-2	4,360	-0.05%
2023/08/01	10	43.35	1	43.00	43.45	9	4,340	0.21%
2023/07/31	1	43.30	0	0.00	42.50	1	4,403	0.02%
2023/07/28	5	44.48	2	44.80	44.05	3	4,374	0.07%
2023/07/27	0	0.00	1	42.40	43.20	-1	4,271	-0.02%
2023/07/26	1	41.25	3	41.52	41.25	-2	4,253	-0.05%
2023/07/25	1	40.90	0	0.00	41.25	1	4,314	0.02%
2023/07/24	13	41.51	3	41.05	40.85	10	4,345	0.23%
2023/07/19	2	43.10	2	43.20	42.80	0	4,354	0.00%
2023/07/18	21	43.00	0	0.00	43.00	21	4,369	0.48%
2023/07/17	1	43.50	0	0.00	43.40	1	4,338	0.02%
2023/07/14	5	44.00	1	43.75	43.80	4	4,340	0.09%
2023/07/13	2	42.78	5	43.08	42.70	-3	4,333	-0.07%
2023/07/12	14	42.76	2	42.70	42.95	12	4,357	0.28%
2023/07/11	3	43.60	1	43.50	43.45	2	4,331	0.05%
2023/07/10	3.2	44.24	0	0.00	43.50	3.2	4,397	0.07%
2023/07/07	2	45.08	3	45.33	45.00	-1	4,376	-0.02%
2023/07/06	227	46.43	9	45.88	45.30	218	4,363	5.00%	大買/鉅額交易
2023/07/05	2	49.70	21	49.65	49.75	-19	4,279	-0.44%
2023/07/04	7	49.30	3	49.35	49.30	4	4,326	0.09%
2023/07/03	1	49.00	11	48.53	48.50	-10	4,524	-0.22%
2023/06/30	18	47.43	6	48.05	47.30	12	4,536	0.26%
2023/06/29	3	46.87	2	47.18	47.20	1	4,500	0.02%
2023/06/28	9	47.42	0	0.00	47.35	9	4,520	0.20%
2023/06/27	2	48.35	1	48.60	48.20	1	4,492	0.02%
2023/06/26	3	48.48	1	48.85	48.45	2	4,580	0.04%
2023/06/21	2	48.25	1	48.15	48.10	1	4,574	0.02%
2023/06/20	11	48.64	3	48.88	48.50	8	4,683	0.17%
2023/06/19	1	49.30	0	0.00	48.60	1	4,688	0.02%
2023/06/16	3	49.60	2	49.80	49.45	1	4,670	0.02%
2023/06/15	1	49.40	3	49.63	49.45	-2	4,672	-0.04%
2023/06/14	5	49.64	1	49.90	49.70	4	4,760	0.08%
2023/06/13	11	48.79	1	48.75	48.85	10	4,833	0.21%
2023/06/09	2	49.45	1	49.25	49.30	1	5,098	0.02%
2023/06/08	0	0.00	2	50.15	49.60	-2	5,238	-0.04%
2023/06/07	4	49.63	0	0.00	49.30	4	5,326	0.08%
2023/06/06	3	49.17	3	49.53	49.45	0	5,344	0.00%
2023/06/05	0	0.00	16	48.92	48.70	-16	5,525	-0.29%
2023/06/02	20	48.25	0	0.00	48.20	20	5,679	0.35%
2023/06/01	31	47.62	0	0.00	47.95	31	5,797	0.53%
2023/05/31	21.4	48.30	0	0.00	48.40	21.4	5,966	0.36%
2023/05/30	20	49.05	0	0.00	49.05	20	6,381	0.31%
2023/05/29	0	0.00	1	49.55	49.75	-1	6,771	-0.01%
2023/05/26	66.1	49.07	1	49.05	49.05	65.1	7,480	0.87%
2023/05/25	14.1	51.04	0	0.00	50.80	14.1	7,598	0.19%
2023/05/24	2	51.95	0	0.00	52.20	2	7,601	0.03%
2023/05/22	2	53.70	0	0.00	53.70	2	7,579	0.03%
2023/05/19	3	53.37	1	53.80	53.50	2	7,625	0.03%
2023/05/16	3	53.20	3	53.50	53.40	0	7,641	0.00%
2023/05/15	2	53.00	3	53.43	53.00	-1	7,677	-0.01%
2023/05/12	5	54.26	4	54.45	54.30	1	7,672	0.01%
2023/05/11	2	54.75	2	54.60	55.10	0	7,674	0.00%
2023/05/10	0.1	54.50	3.3	54.99	55.10	-3.2	7,665	-0.04%
2023/05/08	0	0.00	1	52.40	52.60	-1	7,622	-0.01%
2023/05/03	5	52.86	2	53.50	53.30	3	7,646	0.04%
2023/05/02	4.3	53.47	3	53.87	54.00	1.3	7,645	0.02%
2023/04/28	0	0.00	2	53.60	54.40	-2	7,622	-0.03%
2023/04/27	0.3	51.90	0	0.00	51.90	0.3	7,602	0.00%
2023/04/26	1	51.90	0	0.00	51.90	1	7,601	0.01%
2023/04/25	7	54.34	1	54.00	53.70	6	7,582	0.08%
2023/04/24	2	54.95	2	55.30	55.10	0	7,623	0.00%
2023/04/21	2	54.70	0	0.00	54.70	2	7,611	0.03%
2023/04/20	1	55.90	1	56.90	55.90	0	7,580	0.00%
2023/04/19	2	56.40	1	56.80	56.10	1	7,634	0.01%
2023/04/18	0	0.00	1	56.80	56.70	-1	7,626	-0.01%
2023/04/17	1	58.30	0.4	58.20	58.50	0.6	7,628	0.01%
2023/04/14	0	0.00	2	57.80	57.70	-2	7,704	-0.03%
2023/04/13	0	0.00	9	57.50	57.10	-9	7,729	-0.12%
2023/04/10	1.1	57.28	0	0.00	57.00	1.1	7,711	0.01%
2023/04/07	1	57.00	49	57.50	57.60	-48	7,673	-0.63%
2023/04/06	48	56.20	2	57.50	55.80	46	7,597	0.61%
2023/03/31	2	55.80	3	55.93	55.80	-1	7,472	-0.01%
2023/03/30	1	54.50	1	54.60	54.50	0	7,899	0.00%
2023/03/29	13	53.95	0	0.00	53.80	13	8,193	0.16%
2023/03/27	0	0.00	21	54.61	54.60	-21	8,860	-0.24%
2023/03/24	21	54.19	1	54.20	54.10	20	9,209	0.22%
2023/03/23	42	54.58	0.1	54.00	53.80	41.9	9,429	0.44%
2023/03/22	2	56.30	3	56.40	56.20	-1	9,505	-0.01%
2023/03/21	9	56.21	8	56.59	56.80	1	9,597	0.01%
2023/03/20	1	55.70	0	0.00	55.80	1	9,645	0.01%
2023/03/17	13	56.13	12	56.20	56.20	1	9,697	0.01%
2023/03/16	2	57.65	6	58.12	57.10	-4	9,642	-0.04%
2023/03/15	16	58.69	56	58.30	58.00	-40	9,624	-0.42%
2023/03/14	41	57.23	29	57.00	57.10	12	9,519	0.13%
2023/03/13	28.1	57.05	4	57.83	57.30	24.1	9,596	0.25%
2023/03/10	15	58.89	93	59.28	58.40	-78	9,541	-0.82%
2023/03/09	3	59.50	1	59.70	59.60	2	9,609	0.02%
2023/03/08	25.1	59.58	2	61.60	59.50	23.1	9,632	0.24%
2023/03/07	0	0.00	38.4	61.21	61.60	-38.4	9,517	-0.40%
2023/03/06	4	59.65	5	59.64	60.90	-1	9,491	-0.01%
2023/03/03	24	60.52	2	60.65	60.40	22	9,645	0.23%
2023/03/02	13	60.53	30	60.08	60.30	-17	9,587	-0.18%
2023/03/01	52	58.56	79	60.74	57.40	-27	9,184	-0.29%
2023/02/24	61	61.54	8.2	61.42	61.00	52.9	8,786	0.60%
2023/02/23	1	55.90	30.1	54.74	56.60	-29.1	8,081	-0.36%
2023/02/22	0	0.00	2	51.70	51.50	-2	7,877	-0.03%
2023/02/21	0	0.00	3	50.93	50.90	-3	7,899	-0.04%
2023/02/20	1	49.60	0	0.00	49.75	1	8,173	0.01%
2023/02/17	2.2	50.45	0	0.00	49.80	2.2	8,339	0.03%
2023/02/16	5	51.80	0	0.00	51.40	5	8,437	0.06%
2023/02/10	0	0.00	20	51.80	51.80	-20	8,658	-0.23%
2023/02/08	0	0.00	7.1	51.53	51.90	-7.1	8,841	-0.08%
2023/02/07	0	0.00	1	51.10	51.20	-1	8,809	-0.01%
2023/02/03	2	50.75	1	51.30	50.30	1	8,854	0.01%
2023/02/01	2	50.28	2	50.80	50.90	0	8,801	0.00%
2023/01/31	21	49.65	2	50.80	50.50	19	8,733	0.22%
2023/01/17	0	0.00	2	49.65	49.80	-2	8,684	-0.02%
2023/01/13	0	0.00	20	49.45	49.80	-20	8,691	-0.23%
2023/01/12	2	49.00	1	48.30	49.05	1	8,699	0.01%
2023/01/09	0	0.00	2	47.23	48.00	-2	8,710	-0.02%
2023/01/04	21	45.93	0	0.00	46.30	21	8,838	0.24%
2023/01/03	3.4	47.63	1	48.15	47.50	2.4	8,787	0.03%
2022/12/29	1	48.25	2	48.75	48.70	-1	8,907	-0.01%
2022/12/28	0.2	48.40	1	48.65	48.80	-0.8	8,912	-0.01%
2022/12/26	0.4	48.75	0.2	49.00	49.00	0.2	8,949	0.00%
2022/12/23	12	50.58	11	49.96	50.10	1	8,926	0.01%
2022/12/22	11.2	51.05	12	50.56	51.90	-0.8	8,837	-0.01%
2022/12/21	1	48.80	1	49.10	49.45	0	8,400	0.00%
2022/12/20	31	49.49	34	48.83	48.20	-3	8,143	-0.04%
2022/12/19	5	48.19	1	48.05	47.60	4	7,937	0.05%
2022/12/16	9	50.50	8.2	50.27	49.85	0.8	7,667	0.01%
2022/12/15	1	50.20	12	49.53	50.50	-11	7,438	-0.15%
2022/12/14	3	47.50	6	47.87	48.20	-3	7,511	-0.04%
2022/12/13	3	47.70	1	47.80	47.95	2	7,307	0.03%
2022/12/12	28	46.83	28	47.38	47.35	0	7,263	0.00%
2022/12/09	1	46.40	7	46.79	47.25	-6	7,285	-0.08%
2022/12/08	0	0.00	4	45.60	45.85	-4	7,536	-0.05%
2022/12/07	3	45.32	12	45.96	45.30	-9	7,742	-0.12%
2022/12/06	9.2	45.48	10	46.53	45.00	-0.8	7,662	-0.01%
2022/12/05	11	46.21	4.3	46.43	46.25	6.7	7,609	0.09%
2022/12/02	12	47.04	8	47.82	46.75	4	7,478	0.05%
2022/12/01	2	48.20	3.2	48.36	48.05	-1.2	7,426	-0.02%
2022/11/30	12	46.50	8	46.57	46.50	4	7,236	0.06%
2022/11/29	2	45.90	1	46.00	46.55	1	7,190	0.01%
2022/11/28	12	45.95	10	45.24	45.35	2	7,152	0.03%
2022/11/25	0	0.00	95	45.26	46.50	-95	7,025	-1.35%
2022/11/24	0	0.00	206.3	44.71	44.50	-206.3	6,835	-3.02%	大賣/鉅額交易
2022/11/23	2	43.35	1	43.50	43.30	1	6,689	0.01%
2022/11/21	1	42.15	0	0.00	41.70	1	6,653	0.02%
2022/11/18	0	0.00	3	42.93	42.85	-3	6,686	-0.04%
2022/11/17	0	0.00	1	43.45	43.45	-1	6,635	-0.02%
2022/11/16	2	43.15	8	43.76	43.15	-6	6,589	-0.09%
2022/11/15	2	42.10	1	42.20	42.30	1	6,364	0.02%
2022/11/14	0	0.00	3	40.80	41.20	-3	6,236	-0.05%
2022/11/11	0	0.00	3	39.70	39.60	-3	6,182	-0.05%
2022/11/10	0	0.00	1	38.70	38.50	-1	6,125	-0.02%
2022/11/09	3	38.17	1	38.30	38.25	2	6,142	0.03%
2022/11/08	4	38.04	16	38.09	38.20	-12	6,163	-0.19%
2022/11/07	7	37.52	15	37.61	37.80	-8	6,117	-0.13%
2022/11/04	11	36.62	13	36.51	36.65	-2	6,074	-0.03%
2022/11/02	8	35.49	7	35.98	35.25	1	5,945	0.02%
2022/11/01	1	34.90	1	35.15	35.25	0	5,906	0.00%
2022/10/31	2	35.43	1	35.80	35.20	1	5,903	0.02%
2022/10/28	1	35.65	0	0.00	35.70	1	5,926	0.02%
2022/10/27	0	0.00	3	36.12	36.35	-3	5,931	-0.05%
2022/10/25	9	36.22	6	36.60	36.10	3	5,980	0.05%
2022/10/24	1	35.80	2	36.43	36.50	-1	6,043	-0.02%
2022/10/21	6	34.75	6	35.00	34.75	0	5,970	0.00%
2022/10/19	1	35.40	1	35.80	35.30	0	5,981	0.00%
2022/10/18	1	35.40	0	0.00	35.40	1	6,013	0.02%
2022/10/17	2.2	34.31	2	34.43	35.35	0.2	6,185	0.00%
2022/10/13	3.2	35.62	2	35.45	35.45	1.2	6,761	0.02%
2022/10/12	7.2	36.44	1	36.50	36.90	6.2	6,911	0.09%
2022/10/11	5.3	38.09	0	0.00	37.75	5.3	6,919	0.08%
2022/10/07	1	40.05	2	40.33	39.65	-1	6,896	-0.01%
2022/10/06	1	40.20	8	39.31	40.10	-7	6,862	-0.10%
2022/10/05	2	39.20	7	39.20	39.10	-5	6,785	-0.07%
2022/10/04	1	37.75	3	38.42	38.75	-2	6,795	-0.03%
2022/10/03	1	37.05	1	37.35	37.35	0	6,742	0.00%
2022/09/30	1	35.25	8	36.10	36.50	-7	6,774	-0.10%
2022/09/29	1	37.20	0.1	37.10	36.80	1	6,750	0.01%
2022/09/28	5	37.38	2	37.10	36.65	3	6,741	0.04%
2022/09/27	0	0.00	1.1	38.87	39.10	-1.1	6,714	-0.02%
2022/09/26	10	38.77	7	38.87	38.45	3	6,742	0.04%
2022/09/23	0	0.00	6	41.21	41.10	-6	6,693	-0.09%
2022/09/22	7	40.67	0	0.00	40.45	7	6,612	0.11%
2022/09/21	3	41.03	17	40.98	41.10	-14	6,460	-0.22%
2022/09/20	2	39.40	0	0.00	39.25	2	6,180	0.03%
2022/09/19	0	0.00	6	39.03	39.00	-6	6,355	-0.09%
2022/09/16	10	40.60	11	40.84	41.05	-1	6,414	-0.02%
2022/09/15	3	41.03	0	0.00	40.55	3	6,587	0.05%
2022/09/14	3	39.37	2	39.03	39.85	1	6,586	0.02%
2022/09/13	1	38.20	0	0.00	38.00	1	6,587	0.02%
2022/09/12	1	37.70	0	0.00	37.90	1	6,890	0.01%
2022/09/08	7	36.79	0	0.00	37.00	7	7,074	0.10%
2022/09/07	0	0.00	2	36.30	37.20	-2	7,174	-0.03%
2022/09/06	4	36.84	1	36.80	36.85	3	7,214	0.04%
2022/09/05	1	37.35	2	36.95	36.70	-1	7,274	-0.01%
2022/09/02	2.1	37.11	2	37.05	37.00	0.1	7,312	0.00%
2022/09/01	0	0.00	1	37.55	37.55	-1	7,339	-0.01%
2022/08/31	29	37.74	1	37.90	38.15	28	7,394	0.38%
2022/08/30	5.1	38.40	0	0.00	38.50	5.1	7,327	0.07%
2022/08/29	1	38.30	1	38.25	38.40	0	7,400	0.00%
2022/08/26	4	40.10	0	0.00	40.20	4	7,488	0.05%
2022/08/25	0.3	40.10	1	40.00	39.95	-0.7	7,530	-0.01%
2022/08/24	5	40.50	0	0.00	40.25	5	7,609	0.07%
2022/08/23	4	40.19	6	40.03	40.10	-2	7,950	-0.03%
2022/08/22	2	40.73	4	40.26	40.55	-2	8,132	-0.02%
2022/08/19	1	42.20	0	0.00	41.95	1	8,296	0.01%
2022/08/18	4	43.01	1	42.70	42.85	3	8,556	0.04%
2022/08/17	0	0.00	1	42.30	42.40	-1	8,576	-0.01%
2022/08/16	3	41.80	0	0.00	41.50	3	8,654	0.03%
2022/08/12	0	0.00	3	42.50	42.35	-3	9,009	-0.03%
2022/08/11	0	0.00	1	42.30	42.05	-1	9,168	-0.01%
2022/08/10	2	41.55	1	41.85	41.50	1	9,250	0.01%
2022/08/08	2	40.83	2	41.13	40.90	0	9,665	0.00%
2022/08/05	1	40.90	2	41.18	41.10	-1	9,791	-0.01%
2022/08/04	2	40.00	0	0.00	40.45	2	10,049	0.02%
2022/08/03	3	41.47	10	41.28	40.85	-7	10,233	-0.07%
2022/08/02	11	41.23	2	41.10	41.30	9	10,482	0.09%
2022/08/01	0	0.00	2	42.45	42.60	-2	10,768	-0.02%
2022/07/29	5	42.23	3	43.05	41.90	2	11,141	0.02%
2022/07/28	3	42.25	0	0.00	42.45	3	11,248	0.03%
2022/07/27	2	42.20	4	42.51	42.70	-2	11,486	-0.02%
2022/07/26	1	41.40	1	41.70	42.15	0	11,592	0.00%
2022/07/25	0	0.00	60	41.82	42.10	-60	11,855	-0.51%
2022/07/22	5	42.80	8	42.61	42.85	-3	12,103	-0.02%
2022/07/21	81	44.26	13	43.06	43.30	68	12,295	0.55%
2022/07/20	8	41.61	8	41.77	41.45	0	12,072	0.00%
2022/07/19	3	41.30	5	41.33	41.50	-2	12,205	-0.02%
2022/07/18	0	0.00	1	39.65	40.15	-1	12,501	-0.01%
2022/07/15	3	38.88	0	0.00	38.75	3	13,161	0.02%
2022/07/14	0	0.00	1	39.35	39.80	-1	14,468	-0.01%
2022/07/13	1	39.00	0	0.00	38.70	1	14,784	0.01%
2022/07/12	1	39.15	0	0.00	38.15	1	14,888	0.01%
2022/07/11	0	0.00	3	40.45	40.40	-3	15,204	-0.02%
2022/07/08	0	0.00	1	40.45	40.60	-1	15,246	-0.01%
2022/07/07	5	39.17	2	39.13	39.45	3	15,220	0.02%
2022/07/06	1	39.05	0	0.00	39.05	1	15,215	0.01%
2022/07/05	2	39.25	4	39.71	40.35	-2	15,211	-0.01%
2022/07/04	3	39.30	3	39.58	39.55	0	15,179	0.00%
2022/07/01	13.1	39.29	6	39.97	38.90	7.1	15,157	0.05%
2022/06/30	1	41.85	2	41.70	41.05	-1	15,084	-0.01%
2022/06/29	4	42.56	3	42.05	42.30	1	15,036	0.01%
2022/06/28	0	0.00	4	43.03	43.50	-4	14,977	-0.03%
2022/06/27	10.3	43.54	7	44.14	43.65	3.3	14,966	0.02%
2022/06/24	12.1	45.30	0	0.00	44.45	12.1	14,805	0.08%
2022/06/23	3	44.18	4	44.39	43.85	-1	14,697	-0.01%
2022/06/22	8.2	45.81	6	46.36	45.50	2.2	14,558	0.02%
2022/06/21	4	48.76	1	49.05	47.95	3	14,233	0.02%
2022/06/20	7.4	50.27	11	49.90	48.00	-3.6	13,989	-0.03%
2022/06/17	11	51.51	54	51.87	51.80	-43	13,700	-0.31%
2022/06/16	11.8	53.46	12	54.56	52.40	-0.2	13,487	0.00%
2022/06/15	2.5	54.90	15	54.67	54.60	-12.5	13,433	-0.09%
2022/06/14	120	55.44	1	55.90	55.60	119	13,477	0.88%	大買/鉅額交易
2022/06/13	9.3	56.40	7	56.43	56.50	2.3	13,726	0.02%
2022/06/10	49	57.49	0	0.00	57.20	49	14,145	0.35%
2022/06/09	11	58.07	60	58.18	58.20	-49	14,520	-0.34%
2022/06/08	16	58.15	0.2	58.40	58.30	15.8	14,847	0.11%
2022/06/07	1	58.00	0	0.00	57.80	1	15,624	0.01%
2022/06/06	5.4	58.73	0	0.00	58.50	5.4	15,684	0.03%
2022/06/02	10	59.30	0	0.00	59.30	10	15,670	0.06%
2022/06/01	2	59.30	1	59.50	59.50	1	15,733	0.01%
2022/05/31	254.1	59.88	2	59.30	59.00	252.1	15,703	1.61%	大買/鉅額交易
2022/05/30	4	61.68	1	61.70	61.50	3	15,495	0.02%
2022/05/27	10	61.31	3	62.40	62.80	7	15,313	0.05%
2022/05/26	7	62.37	102	62.02	61.20	-95	15,150	-0.63%	大賣/
2022/05/25	2	61.65	1	61.80	61.50	1	15,064	0.01%
2022/05/24	2	61.50	101	61.11	61.10	-99	15,143	-0.65%	大賣/
2022/05/23	17	62.12	5.1	62.12	61.30	11.9	15,342	0.08%
2022/05/20	5	59.00	14	59.75	59.00	-9	15,223	-0.06%
2022/05/19	71	57.73	7	57.79	57.50	64	15,237	0.42%
2022/05/18	2	59.65	3	59.67	59.20	-1	15,152	-0.01%
2022/05/17	44	59.59	10	60.02	59.40	34	15,086	0.23%
2022/05/16	3	58.70	19	59.98	61.40	-16	14,984	-0.11%
2022/05/13	17	60.76	2	61.60	60.50	15	14,742	0.10%
2022/05/12	5	60.68	4	61.30	60.00	1	14,645	0.01%
2022/05/11	3	63.10	0	0.00	62.70	3	14,408	0.02%
2022/05/10	6	64.43	4	65.13	64.70	2	14,364	0.01%
2022/05/09	10	64.97	6	65.50	63.10	4	14,165	0.03%
2022/05/06	105	66.12	7	65.69	66.00	98	13,914	0.70%	大買/
2022/05/05	4	64.90	3	65.50	65.30	1	13,608	0.01%
2022/05/04	8	65.60	6	65.28	64.20	2	13,444	0.01%
2022/05/03	12	63.36	3	63.80	63.40	9	13,257	0.07%
2022/04/29	4.1	63.65	48	63.70	64.20	-43.9	13,166	-0.33%
2022/04/28	22.2	63.80	0.1	64.00	62.00	22.1	12,901	0.17%
2022/04/27	35	64.34	12	64.26	64.50	23	12,636	0.18%
2022/04/26	5.1	64.32	1.1	64.88	62.80	4	12,335	0.03%
2022/04/25	2	66.10	2	65.40	66.30	0	12,021	0.00%
2022/04/22	2	68.80	9	68.77	69.10	-7	11,733	-0.06%
2022/04/21	9.1	68.76	30.1	68.89	69.50	-21	11,261	-0.19%
2022/04/20	17.1	67.14	13.1	68.26	65.90	4.1	10,553	0.04%
2022/04/19	3	64.03	6	64.03	64.80	-3	9,265	-0.03%
2022/04/18	1	61.60	3	61.73	62.10	-2	8,963	-0.02%
2022/04/15	14	61.65	76.1	61.54	62.30	-62.1	8,829	-0.70%
2022/04/14	0	0.00	1	59.80	59.80	-1	8,508	-0.01%
2022/04/12	0	0.00	1	56.90	57.10	-1	8,474	-0.01%
2022/04/11	1	57.30	1	57.90	56.90	0	8,469	0.00%
2022/04/08	1	57.30	1	57.60	57.30	0	8,519	0.00%
2022/04/07	1	56.20	0	0.00	56.10	1	8,560	0.01%
2022/04/06	4	58.08	0	0.00	58.00	4	8,554	0.05%
2022/04/01	0	0.00	1	59.80	59.90	-1	8,629	-0.01%
2022/03/31	20	59.15	0	0.00	59.10	20	8,696	0.23%
2022/03/30	30	58.60	1	59.20	59.80	29	8,858	0.33%
2022/03/28	1	59.10	2	58.20	59.00	-1	9,565	-0.01%
2022/03/25	11	59.20	1	59.40	59.20	10	10,155	0.10%
2022/03/21	8	61.54	7	61.99	62.40	1	11,120	0.01%
2022/03/18	9	61.71	3	61.77	61.70	6	11,220	0.05%
2022/03/17	31	62.84	24	63.12	63.40	7	11,268	0.06%
2022/03/16	17	63.86	20	63.85	61.60	-3	11,267	-0.03%
2022/03/15	14.2	65.60	3	64.20	62.50	11.2	11,099	0.10%
2022/03/14	7	66.56	32.2	66.68	67.20	-25.2	11,077	-0.23%
2022/03/11	24	64.86	4	64.00	65.10	20	10,840	0.18%
2022/03/10	14	64.30	88.1	62.95	65.60	-74.1	10,814	-0.69%
2022/03/09	7	59.71	3	60.40	59.80	4	10,174	0.04%
2022/03/08	14	60.16	20	60.20	59.10	-6	10,330	-0.06%
2022/03/07	1	59.50	0	0.00	60.60	1	10,318	0.01%
2022/03/04	3	61.77	0	0.00	61.50	3	10,302	0.03%
2022/03/03	1	61.80	5	61.92	61.80	-4	10,289	-0.04%
2022/03/02	3	60.73	0	0.00	60.30	3	10,282	0.03%
2022/03/01	4	61.00	4	60.53	61.00	0	10,362	0.00%
2022/02/25	5	62.36	6.1	61.32	60.50	-1.1	10,445	-0.01%
2022/02/24	1.1	61.40	51	60.84	59.90	-50	10,301	-0.48%
2022/02/23	28.1	62.55	17	61.67	61.50	11.1	10,203	0.11%
2022/02/22	22.4	61.04	24	61.75	60.30	-1.6	9,947	-0.02%
2022/02/21	27	61.53	10	61.90	61.10	17	9,883	0.17%
2022/02/17	6	59.95	2	60.45	59.70	4	9,848	0.04%
2022/02/16	0	0.00	2	60.45	60.50	-2	9,907	-0.02%
2022/02/15	0	0.00	1	59.30	59.40	-1	9,999	-0.01%
2022/02/11	0	0.00	1	59.30	59.90	-1	10,341	-0.01%
2022/02/10	3	59.37	6	59.45	59.70	-3	10,690	-0.03%
2022/02/09	0	0.00	2	57.95	58.30	-2	10,695	-0.02%
2022/02/07	5	56.80	3	55.50	56.80	2	10,889	0.02%
2022/01/26	1	52.50	1	53.30	53.10	0	11,253	0.00%
2022/01/25	7	52.86	1	53.10	52.10	6	11,378	0.05%
2022/01/24	4	53.43	1	54.10	54.80	3	11,476	0.03%
2022/01/21	3	55.10	2	55.30	54.80	1	11,632	0.01%
2022/01/20	2.1	55.56	1	56.20	56.00	1.1	11,782	0.01%
2022/01/19	14.5	56.40	6	56.63	55.20	8.5	11,905	0.07%
2022/01/18	4	57.45	4	57.83	57.60	0	12,050	0.00%
2022/01/17	3	57.13	21	56.90	57.40	-18	12,348	-0.15%
2022/01/14	1	57.40	0	0.00	58.20	1	12,809	0.01%
2022/01/13	1	57.80	2	58.00	57.90	-1	12,982	-0.01%
2022/01/12	1.2	57.10	4.1	57.17	57.00	-2.9	13,150	-0.02%
2022/01/11	2	58.55	2	59.20	58.30	0	13,349	0.00%
2022/01/10	0.3	58.20	0	0.00	58.10	0.3	13,970	0.00%
2022/01/07	6	59.13	4	60.15	58.80	2	14,396	0.01%
2022/01/06	40	60.30	0	0.00	60.00	40	15,431	0.26%
2022/01/05	20	60.50	1.1	61.01	60.40	19	16,468	0.12%
2022/01/04	0	0.00	6.2	60.31	60.60	-6.2	17,433	-0.04%
2022/01/03	5.2	59.39	0	0.00	60.00	5.2	19,950	0.03%
2021/12/30	1	60.21	0	0.00	60.40	1	20,752	0.00%
2021/12/28	11	61.65	7	61.20	61.00	4	22,378	0.02%
2021/12/27	6	61.38	6	61.88	61.20	0	23,881	0.00%
2021/12/24	11	63.15	12	63.66	62.00	-1	25,225	0.00%
2021/12/23	7	63.84	26.1	63.79	63.00	-19.1	25,739	-0.07%
2021/12/22	24	64.10	22.2	63.44	64.30	1.8	25,689	0.01%
2021/12/21	7.3	62.27	13	62.48	63.70	-5.7	25,369	-0.02%
2021/12/20	4	61.43	14	61.94	60.40	-10	24,862	-0.04%
2021/12/17	6	61.37	2	61.80	60.80	4	24,709	0.02%
2021/12/16	0	0.00	2	59.95	59.70	-2	24,393	-0.01%
2021/12/15	0	0.00	4	60.10	60.00	-4	24,326	-0.02%
2021/12/14	8	59.15	6	59.28	58.30	2	24,183	0.01%
2021/12/13	11	59.90	18	59.95	60.30	-7	24,095	-0.03%
2021/12/10	2	59.25	8	60.06	60.10	-6	24,122	-0.02%
2021/12/09	8	60.03	5	59.72	60.40	3	24,195	0.01%
2021/12/08	13	60.71	4	61.73	60.60	9	24,358	0.04%
2021/12/07	7	58.13	14	58.25	59.30	-7	24,014	-0.03%
2021/12/06	13	58.36	21	58.08	57.50	-8	23,920	-0.03%
2021/12/03	15	55.71	6	55.95	56.20	9	23,755	0.04%
2021/12/02	16	56.30	24	56.26	56.40	-8	23,998	-0.03%
2021/12/01	3	54.03	14	54.69	55.00	-11	23,914	-0.05%
2021/11/30	1	54.20	1	54.20	53.90	0	24,170	0.00%
2021/11/29	1	52.40	1	52.90	52.50	0	24,393	0.00%
2021/11/26	7	52.59	0	0.00	52.00	7	24,668	0.03%
2021/11/25	1	54.30	1	54.20	54.20	0	24,831	0.00%
2021/11/24	0	0.00	7	54.93	55.00	-7	25,196	-0.03%
2021/11/22	11	53.86	3.3	53.73	53.30	7.7	25,787	0.03%
2021/11/19	5	52.62	3	53.40	52.30	2	26,379	0.01%
2021/11/18	4	52.93	3	53.53	53.50	1	27,876	0.00%
2021/11/17	4	53.45	10	53.13	53.10	-6	27,980	-0.02%
2021/11/16	8	54.99	4	55.40	54.80	4	28,225	0.01%
2021/11/15	2	54.10	5	53.94	54.20	-3	28,822	-0.01%
2021/11/12	1.1	55.02	2	55.10	54.70	-1	29,155	0.00%
2021/11/11	7	56.10	8	54.89	54.60	-1	29,109	0.00%
2021/11/10	12	57.13	20	57.09	56.80	-8	29,053	-0.03%
2021/11/09	15.1	57.05	13	56.90	56.50	2.1	29,003	0.01%
2021/11/08	3	54.73	3	54.77	55.20	0	28,746	0.00%
2021/11/05	4	53.15	4	53.30	53.60	0	28,800	0.00%
2021/11/04	12	54.50	2	53.70	53.10	10	28,843	0.03%
2021/11/03	11	54.22	14	54.77	53.90	-3	28,869	-0.01%
2021/11/02	4	52.40	5	52.94	52.70	-1	28,987	0.00%
2021/11/01	2	52.65	11	52.74	52.10	-9	28,983	-0.03%
2021/10/29	6	52.15	4	52.58	52.60	2	28,909	0.01%
2021/10/28	15	51.69	4	51.55	51.30	11	28,915	0.04%
2021/10/27	5	51.84	3	51.63	51.70	2	29,021	0.01%
2021/10/26	13	52.52	3	52.73	53.20	10	29,449	0.03%
2021/10/25	1	50.10	6	53.37	53.20	-5	29,733	-0.02%
2021/10/22	15	53.25	14	53.26	52.00	1	29,803	0.00%
2021/10/21	4	56.63	3	56.33	55.80	1	29,602	0.00%
2021/10/20	10	57.10	3	57.17	56.00	7	29,630	0.02%
2021/10/19	2	56.60	1	57.20	56.50	1	29,940	0.00%
2021/10/18	15	56.43	14	56.59	56.60	1	30,269	0.00%
2021/10/15	29	60.46	25	60.42	60.50	4	30,171	0.01%
2021/10/14	56	60.37	45	60.44	60.00	11	30,170	0.04%
2021/10/13	15	65.66	16	65.99	61.90	-1	29,532	0.00%
2021/10/12	48	67.75	72	68.81	65.70	-24	30,230	-0.08%
2021/10/08	138	73.05	100	72.38	72.90	38	30,745	0.12%	大買/
2021/10/07	7	69.61	71	70.56	72.10	-64	29,252	-0.22%
2021/10/06	44	66.62	11	66.35	65.60	33	29,263	0.11%
2021/10/05	57	64.88	56	64.29	66.00	1	29,145	0.00%
2021/10/04	18	65.01	71	64.39	65.90	-53	28,809	-0.18%
2021/10/01	29	65.84	12	67.09	62.90	17	28,252	0.06%
2021/09/30	6	65.18	38.5	67.32	68.60	-32.5	27,943	-0.12%
2021/09/29	6	63.48	5	63.36	62.40	1	28,571	0.00%
2021/09/28	3	62.27	4	62.23	62.30	-1	29,643	0.00%
2021/09/27	1	64.50	6	64.37	63.90	-5	31,156	-0.02%
2021/09/24	5	65.10	5	65.22	65.00	0	34,992	0.00%
2021/09/23	0	0.00	11	63.89	64.00	-11	37,296	-0.03%
2021/09/22	5	62.00	2	62.10	62.00	3	39,665	0.01%
2021/09/17	7	63.47	4	63.68	63.50	3	42,413	0.01%
2021/09/16	4	63.82	7	63.50	63.50	-3	44,810	-0.01%
2021/09/15	2	63.65	5	64.14	63.90	-3	47,675	-0.01%
2021/09/14	2	64.35	9	64.44	63.60	-7	49,222	-0.01%
2021/09/13	56	64.90	54	63.54	63.90	2	52,959	0.00%
2021/09/10	1	61.80	7	62.80	62.90	-6	53,114	-0.01%
2021/09/09	11	62.03	6	61.60	61.70	5	53,750	0.01%
2021/09/08	6	62.02	9.5	62.46	62.90	-3.5	54,643	-0.01%
2021/09/07	17	63.52	13	64.14	61.70	4	55,285	0.01%
2021/09/06	8	62.63	11	62.18	61.60	-3	55,658	-0.01%
2021/09/03	49.1	65.72	13	64.21	63.80	36.1	56,174	0.06%
2021/09/02	1.1	66.53	2	66.50	67.20	-0.9	56,309	0.00%
2021/09/01	32.2	67.01	5	66.84	65.80	27.2	56,476	0.05%
2021/08/31	7.2	69.80	7	70.07	69.30	0.2	56,856	0.00%
2021/08/30	13	72.18	9	72.81	70.90	4	57,079	0.01%
2021/08/27	5	70.78	1	72.30	70.20	4	57,053	0.01%
2021/08/26	17	73.46	14	73.77	72.90	3	57,307	0.01%
2021/08/25	30	72.69	40	72.73	74.00	-10	58,239	-0.02%
2021/08/24	25	73.49	48	73.35	72.80	-23	58,124	-0.04%
2021/08/23	0	0.00	16.5	70.02	70.10	-16.5	57,448	-0.03%
2021/08/20	3	62.10	11	62.75	63.80	-8	58,353	-0.01%
2021/08/19	15	62.55	20.7	63.14	60.40	-5.7	59,070	-0.01%
2021/08/18	11	60.96	16	58.86	62.40	-5	59,461	-0.01%
2021/08/17	4	58.88	5	58.68	57.10	-1	60,462	0.00%
2021/08/16	6.3	60.43	0	0.00	58.80	6.3	61,044	0.01%
2021/08/13	12.4	62.43	12	62.70	61.20	0.4	61,556	0.00%
2021/08/12	1	61.80	51	61.90	62.60	-50	62,214	-0.08%
2021/08/11	4	60.40	6	60.18	61.20	-2	62,923	0.00%
2021/08/10	24	63.20	15	63.47	62.30	9	62,981	0.01%
2021/08/09	12	63.69	0	0.00	63.00	12	63,482	0.02%
2021/08/06	2	65.55	3	65.80	64.20	-1	63,902	0.00%
2021/08/05	2	63.80	5	63.66	63.10	-3	63,763	0.00%
2021/08/04	2	64.20	2	64.40	64.00	0	63,876	0.00%
2021/08/03	4	63.90	5	64.52	63.90	-1	64,567	0.00%
2021/08/02	10	63.76	17	64.11	64.50	-7	65,142	-0.01%
2021/07/30	32	65.14	20	66.27	62.60	12	65,383	0.02%
2021/07/29	27	64.18	81	64.49	67.20	-54	65,268	-0.08%
2021/07/28	43	62.71	30.4	62.87	62.30	12.6	65,495	0.02%
2021/07/27	22	63.31	3	63.70	62.00	19	65,896	0.03%
2021/07/26	8	65.71	10	66.66	64.10	-2	67,139	0.00%
2021/07/23	85	66.49	75	66.65	67.00	10	67,620	0.01%
2021/07/22	99	64.28	97	64.70	64.90	2	67,897	0.00%
2021/07/21	59	66.22	63	66.61	65.00	-4	68,700	-0.01%
2021/07/20	33	68.27	27	68.17	67.90	6	69,019	0.01%
2021/07/19	30	71.46	35	71.35	70.60	-5	69,684	-0.01%
2021/07/16	125	72.56	104.2	73.06	71.00	20.8	70,256	0.03%	大買/大賣/
2021/07/15	77.2	70.82	87.5	71.34	73.90	-10.3	69,495	-0.01%
2021/07/14	122	67.66	113	67.86	67.20	9	69,104	0.01%	大買/大賣/
2021/07/13	59	69.32	97	69.31	69.50	-38	68,429	-0.06%
2021/07/12	88	73.04	65	73.39	71.80	23	67,993	0.03%
2021/07/09	89	73.69	65	73.87	72.10	24	67,505	0.04%
2021/07/08	109	75.74	116	75.67	76.00	-7	67,084	-0.01%	大買/大賣/
2021/07/07	92	76.75	86	76.97	75.60	6	66,212	0.01%
2021/07/06	109	78.19	86	78.46	77.00	23	65,280	0.04%	大買/
2021/07/05	73	79.16	58	79.49	78.00	15	64,163	0.02%
2021/07/02	91.3	87.25	72	87.78	84.50	19.3	62,931	0.03%
2021/07/01	194.1	91.73	149	91.81	88.70	45.1	61,490	0.07%	大買/大賣/
2021/06/30	62	86.23	90	87.02	89.10	-28	57,706	-0.05%
2021/06/29	137.1	85.94	107	86.34	83.00	30.1	55,515	0.05%	大買/大賣/
2021/06/28	35	83.37	78.5	82.42	85.00	-43.5	53,345	-0.08%
2021/06/25	108	79.68	72	80.31	79.00	36	50,615	0.07%	大買/
2021/06/24	68	78.06	165	77.59	77.70	-97	48,291	-0.20%	大賣/
2021/06/23	77	76.17	67.6	76.87	74.50	9.4	45,419	0.02%
2021/06/22	143.4	80.91	128.4	81.61	82.70	15	43,824	0.03%	大買/大賣/
2021/06/21	13	75.42	19	75.60	75.60	-6	40,035	-0.01%
2021/06/18	6	66.07	27.6	68.07	68.80	-21.6	39,777	-0.05%
2021/06/17	30.4	60.79	71	61.60	62.60	-40.6	39,449	-0.10%
2021/06/16	36	60.87	21	61.01	58.60	15	38,616	0.04%
2021/06/15	20	60.61	56	61.09	61.20	-36	37,964	-0.09%
2021/06/11	26	58.60	26	58.72	58.30	0	37,224	0.00%
2021/06/09	58	54.97	2	55.60	55.10	56	36,302	0.15%
2021/06/08	38	57.53	20	59.11	57.20	18	35,860	0.05%
2021/06/07	32	55.74	2	56.55	57.20	30	35,212	0.09%
2021/06/04	66	59.73	67.2	60.33	59.00	-1.2	34,757	0.00%
2021/06/03	122	61.54	44	62.52	61.30	78	34,450	0.23%	大買/
2021/06/02	120	61.98	169	62.74	61.60	-49	34,207	-0.14%	大買/大賣/
2021/06/01	32	59.82	45.3	60.26	61.00	-13.3	32,922	-0.04%
2021/05/31	112.5	60.93	41	62.04	59.80	71.5	32,520	0.22%	大買/
2021/05/28	164	59.52	149	59.45	60.40	15	31,635	0.05%	大買/大賣/
2021/05/27	100	58.61	125	59.27	58.30	-25	30,551	-0.08%	大賣/
2021/05/26	142	57.40	185	58.08	57.10	-43	29,473	-0.15%	大買/大賣/
2021/05/25	122	56.29	99	54.90	57.50	23	28,382	0.08%	大買/
2021/05/24	90	54.83	61	55.31	55.90	29	26,966	0.11%
2021/05/21	16	49.17	32	49.18	50.90	-16	26,332	-0.06%
2021/05/20	87	47.72	50	48.66	46.35	37	25,730	0.14%
2021/05/19	39	50.65	23	50.11	51.10	16	24,989	0.06%
2021/05/18	49	47.30	83	45.21	47.65	-34	24,375	-0.14%
2021/05/17	35	43.42	3	44.80	43.35	32	24,091	0.13%
2021/05/14	43	48.85	30	49.59	47.45	13	23,447	0.06%
2021/05/13	153	53.07	1	52.70	52.70	152	22,766	0.67%	大買/鉅額交易
2021/05/12	7	60.97	4	61.40	58.50	3	22,337	0.01%
2021/05/11	33	66.36	18	66.48	65.00	15	22,097	0.07%
2021/05/10	9	67.24	39	67.64	67.80	-30	21,344	-0.14%
2021/05/07	18	62.07	152	63.04	64.80	-134	20,635	-0.65%	大賣/鉅額交易
2021/05/06	254	62.75	43	63.87	62.90	211	20,145	1.05%	大買/鉅額交易
2021/05/05	26	62.73	27	63.29	61.90	-1	19,705	-0.01%
2021/05/04	144	66.63	7	66.27	63.20	137	18,995	0.72%	大買/鉅額交易
2021/05/03	60	73.06	66	72.60	70.20	-6	18,251	-0.03%
2021/04/29	18	67.17	62	69.23	70.20	-44	16,779	-0.26%
2021/04/28	57	69.10	56	70.32	68.00	1	16,142	0.01%
2021/04/27	27	70.20	30.2	70.85	69.00	-3.2	15,420	-0.02%
2021/04/26	27	65.94	133.3	65.70	67.90	-106.3	14,104	-0.75%	大賣/鉅額交易
2021/04/23	54	63.39	34	63.14	61.80	20	13,310	0.15%
2021/04/22	32	64.84	34.2	65.55	63.70	-2.2	12,385	-0.02%
2021/04/21	12	58.42	53.6	61.40	61.90	-41.6	11,585	-0.36%
2021/04/20	56	56.98	142.2	56.57	56.30	-86.2	10,663	-0.81%	大賣/
2021/04/19	21	52.30	78	51.16	52.40	-57	9,741	-0.59%
2021/04/16	7	45.33	29	45.47	47.65	-22	9,682	-0.23%
2021/04/15	6	43.56	6	44.12	43.35	0	9,396	0.00%
2021/04/14	10	43.64	55	43.86	44.00	-45	9,501	-0.47%
2021/04/13	10	43.37	18	43.88	43.00	-8	9,410	-0.09%
2021/04/12	7	43.27	9	43.38	42.50	-2	9,563	-0.02%
2021/04/09	17	41.71	20	42.20	41.85	-3	9,633	-0.03%
2021/04/08	4	42.49	4	43.38	42.85	0	9,609	0.00%
2021/04/07	3	41.80	8	41.70	42.05	-5	9,684	-0.05%
2021/04/06	19	42.23	10	42.31	42.05	9	10,351	0.09%
2021/04/01	29	41.89	17	42.50	42.35	12	10,740	0.11%
2021/03/31	8	40.59	32.2	40.66	41.30	-24.2	10,602	-0.23%
2021/03/30	0	0.00	3	39.57	39.55	-3	10,389	-0.03%
2021/03/29	0	0.00	3	39.13	39.40	-3	10,483	-0.03%
2021/03/26	1	37.90	5	38.10	37.90	-4	11,037	-0.04%
2021/03/25	3	37.53	13	37.35	37.35	-10	11,832	-0.08%
2021/03/24	6	38.58	0	0.00	38.75	6	12,308	0.05%
2021/03/23	8	38.29	12	38.72	38.80	-4	12,204	-0.03%
2021/03/22	21	39.02	10	39.16	39.00	11	12,070	0.09%
2021/03/19	2	38.00	6	38.68	37.70	-4	11,858	-0.03%
2021/03/18	0	0.00	27	38.01	38.00	-27	11,738	-0.23%
2021/03/17	0	0.00	1	37.30	37.65	-1	11,566	-0.01%
2021/03/16	8	37.14	2	37.30	37.30	6	11,595	0.05%
2021/03/15	25	37.40	20	37.40	37.75	5	11,624	0.04%
2021/03/12	0	0.00	62	36.48	36.70	-62	11,686	-0.53%
2021/03/11	3	36.07	2	36.60	36.40	1	11,654	0.01%
2021/03/10	0	0.00	2	36.55	36.50	-2	11,607	-0.02%
2021/03/09	0	0.00	2	36.60	36.70	-2	11,573	-0.02%
2021/03/08	10	35.60	11	37.52	35.50	-1	11,480	-0.01%
2021/03/04	4	35.55	15	35.00	35.85	-11	11,110	-0.10%
2021/03/02	7	34.21	0	0.00	33.60	7	11,075	0.06%
2021/02/26	7	34.24	0	0.00	34.65	7	11,162	0.06%
2021/02/25	1	34.65	4	35.00	35.00	-3	11,171	-0.03%
2021/02/24	2	34.80	1	34.60	34.55	1	11,196	0.01%
2021/02/22	0	0.00	1	35.10	35.15	-1	11,115	-0.01%
2021/02/19	4	34.93	4	34.59	35.15	0	11,105	0.00%
2021/02/18	12	35.10	14	35.04	35.25	-2	11,037	-0.02%
2021/02/17	0	0.00	2	32.85	33.15	-2	10,811	-0.02%
2021/02/05	2	32.05	1	32.40	32.50	1	10,788	0.01%
2021/02/04	1	32.30	2	32.60	32.45	-1	10,781	-0.01%
2021/02/02	0	0.00	1	32.80	33.00	-1	10,856	-0.01%
2021/02/01	0	0.00	2	32.20	32.05	-2	10,888	-0.02%
2021/01/29	1	31.60	0	0.00	31.25	1	10,869	0.01%
2021/01/28	2	32.50	4	32.53	32.40	-2	10,763	-0.02%
2021/01/27	10	33.25	0	0.00	33.05	10	10,715	0.09%
2021/01/26	1	33.60	2	34.00	33.60	-1	10,666	-0.01%
2021/01/25	2	34.35	0	0.00	34.30	2	10,635	0.02%
2021/01/22	0	0.00	4	34.65	34.35	-4	10,595	-0.04%
2021/01/21	1	33.60	2.2	34.60	33.50	-1.2	10,546	-0.01%
2021/01/20	3.1	33.96	0	0.00	33.50	3.1	10,467	0.03%
2021/01/19	2.1	34.83	3	35.10	35.25	-0.9	10,383	-0.01%
2021/01/18	1	33.80	6	33.78	34.70	-5	10,359	-0.05%
2021/01/15	4	35.40	2	35.50	34.95	2	10,260	0.02%
2021/01/14	29	37.28	26	36.64	36.70	3	10,091	0.03%
2021/01/13	4	36.00	3	36.45	36.00	1	9,885	0.01%
2021/01/12	5	36.08	4	36.15	35.55	1	9,816	0.01%
2021/01/11	33	37.54	61	37.66	37.40	-28	9,620	-0.29%
2021/01/08	18	35.64	28	35.52	35.80	-10	9,343	-0.11%
2021/01/07	17	35.66	8	34.80	34.80	9	9,238	0.10%
2021/01/06	26	36.27	19	36.32	35.75	7	9,102	0.08%
2021/01/05	38	37.45	20	37.39	37.15	18	8,961	0.20%
2021/01/04	5	36.88	13	37.20	36.70	-8	8,698	-0.09%
2020/12/31	2	36.90	2	37.80	36.90	0	8,539	0.00%
2020/12/30	6	36.03	1	36.00	36.95	5	8,477	0.06%
2020/12/29	51	37.63	46	37.86	36.90	5	8,518	0.06%
2020/12/28	16	37.20	20	36.90	37.15	-4	7,947	-0.05%
2020/12/25	14	35.00	4	35.08	35.00	10	7,362	0.14%
2020/12/24	3	34.40	6	34.69	34.20	-3	7,220	-0.04%
2020/12/23	13	34.17	6	34.35	34.65	7	7,166	0.10%
2020/12/22	32	34.67	29	36.85	34.35	3	6,956	0.04%
2020/12/21	24	35.92	56	36.10	36.65	-32	6,260	-0.51%
2020/12/18	37	33.85	60	33.58	34.00	-23	5,401	-0.43%
2020/12/17	0	0.00	2	32.30	32.50	-2	4,813	-0.04%
2020/12/16	15.3	32.00	0	0.00	32.20	15.3	4,752	0.32%
2020/12/15	4	32.20	0	0.00	31.60	4	4,656	0.09%
2020/12/14	3	31.88	0	0.00	32.00	3	4,428	0.07%
2020/12/11	0	0.00	3	31.15	30.95	-3	4,338	-0.07%
2020/12/10	0	0.00	10	31.93	31.10	-10	4,297	-0.23%
2020/12/09	0	0.00	5	31.65	31.70	-5	4,213	-0.12%
2020/12/08	35	32.62	16	32.88	31.55	19	4,110	0.46%
2020/12/04	6	31.33	5	31.39	31.40	1	3,785	0.03%
2020/11/27	0	0.00	1	31.80	32.00	-1	3,709	-0.03%
2020/11/26	0	0.00	3	31.38	31.55	-3	3,637	-0.08%
2020/11/25	3	31.40	23	31.18	31.05	-20	3,586	-0.56%
2020/11/24	10	30.16	1	30.45	30.55	9	3,449	0.26%
2020/11/20	2	29.85	1	29.80	29.95	1	3,366	0.03%
2020/11/19	8	29.89	1	29.90	30.00	7	3,364	0.21%
2020/11/17	0	0.00	39	29.30	29.50	-39	3,274	-1.19%
2020/11/16	60	29.50	0	0.00	29.35	60	3,277	1.83%
2020/11/11	2	29.40	11	29.55	29.75	-9	3,267	-0.28%
2020/11/10	5	29.05	45	29.09	29.15	-40	3,240	-1.23%
2020/11/09	5	28.75	5	29.40	28.70	0	3,173	0.00%
2020/11/05	5	29.20	0	0.00	28.95	5	3,150	0.16%
2020/11/03	1	28.95	0	0.00	28.95	1	3,189	0.03%
2020/10/30	0	0.00	30	29.00	29.00	-30	3,194	-0.94%
2020/10/29	0	0.00	50	29.00	29.00	-50	3,176	-1.57%
2020/10/27	0	0.00	10	29.70	29.70	-10	3,138	-0.32%
2020/10/23	3	29.50	0	0.00	29.50	3	3,061	0.10%
2020/10/20	40	28.94	0	0.00	29.00	40	3,062	1.31%
2020/10/19	1	29.15	0	0.00	29.00	1	3,042	0.03%
2020/10/13	1	29.85	6	29.90	29.85	-5	2,778	-0.18%
2020/10/12	0	0.00	1	30.85	30.00	-1	2,713	-0.04%
2020/10/08	6	31.35	0	0.00	31.00	6	2,643	0.23%
2020/10/07	40	32.13	2	32.20	32.00	38	2,543	1.49%
2020/09/30	3	29.90	0	0.00	29.95	3	1,906	0.16%
2020/09/29	37	29.95	1	30.00	29.95	36	1,922	1.87%
2020/09/28	19	29.82	6	29.88	30.05	13	1,914	0.68%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/16	1	29.15	0	0.00	29.20	1	2,019	0.05%
2020/09/15	0	0.00	8	29.30	29.40	-8	2,035	-0.39%
2020/09/14	0	0.00	2	29.55	29.50	-2	2,082	-0.10%
2020/09/11	2	29.58	0	0.00	29.60	2	2,106	0.09%
2020/09/09	0	0.00	1	30.40	30.45	-1	2,134	-0.05%
2020/09/07	0	0.00	5	31.35	31.25	-5	2,109	-0.24%
2020/09/04	0	0.00	1	29.85	30.40	-1	2,081	-0.05%
2020/09/03	0	0.00	1	30.50	30.45	-1	2,084	-0.05%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/20	2	28.50	0	0.00	28.75	2	2,191	0.09%
2020/08/19	0	0.00	5	29.65	29.75	-5	2,195	-0.23%
2020/08/18	2	29.53	0	0.00	29.65	2	2,198	0.09%
2020/08/14	1	29.70	0	0.00	29.70	1	2,191	0.05%
2020/08/12	0	0.00	4	29.56	29.05	-4	2,193	-0.18%
2020/08/11	0	0.00	3	29.97	29.80	-3	2,177	-0.14%
2020/08/10	0	0.00	3	29.05	29.50	-3	2,128	-0.14%
2020/08/06	1	27.70	0	0.00	27.95	1	2,096	0.05%
2020/08/04	3	27.43	0	0.00	27.30	3	2,124	0.14%
2020/08/03	1	27.30	0	0.00	27.30	1	2,168	0.05%
2020/07/30	5	27.30	0	0.00	27.30	5	2,198	0.23%
2020/07/29	2	27.00	2	27.15	26.80	0	2,221	0.00%
2020/07/28	2	26.88	0	0.00	26.35	2	2,246	0.09%
2020/07/27	3	27.43	5	27.40	27.25	-2	2,280	-0.09%
2020/07/24	1	28.10	1	28.55	28.00	0	2,311	0.00%
2020/07/23	2	28.58	0	0.00	28.55	2	2,319	0.09%
2020/07/21	2	29.25	0	0.00	29.15	2	2,358	0.08%
2020/07/20	2	28.60	0	0.00	28.80	2	2,394	0.08%
2020/07/17	1	28.80	0	0.00	28.70	1	2,418	0.04%
2020/07/15	2	28.70	0	0.00	29.05	2	2,550	0.08%
2020/07/13	2	29.03	0	0.00	28.85	2	2,589	0.08%
2020/07/10	1	29.15	0	0.00	28.95	1	2,632	0.04%
2020/07/09	1	29.75	0	0.00	29.75	1	2,620	0.04%
2020/07/07	8	30.54	0	0.00	30.45	8	2,586	0.31%
2020/07/03	1	29.90	0	0.00	29.80	1	2,557	0.04%
2020/07/02	1	29.60	0	0.00	29.60	1	2,557	0.04%
2020/07/01	1	29.70	0	0.00	29.50	1	2,566	0.04%
2020/06/29	70	31.10	0	0.00	30.90	70	2,444	2.86%
2020/06/22	2	31.35	0	0.00	30.85	2	2,401	0.08%
2020/06/19	6	31.11	1	31.40	30.90	5	2,397	0.21%
2020/06/18	2	31.45	0	0.00	31.05	2	2,371	0.08%
2020/06/17	1	30.85	5	30.80	30.85	-4	2,346	-0.17%
2020/06/16	8	30.57	0	0.00	30.65	8	2,341	0.34%
2020/06/12	2	30.18	0	0.00	30.40	2	2,415	0.08%
2020/06/11	0	0.00	10	31.00	30.10	-10	2,429	-0.41%
2020/06/10	2	31.50	0	0.00	31.00	2	2,408	0.08%
2020/06/09	5	31.00	1	31.05	31.05	4	2,405	0.17%
2020/06/04	10	31.10	1	30.95	31.15	9	2,331	0.39%
2020/06/01	0	0.00	5	29.50	29.60	-5	2,295	-0.22%
2020/05/29	1	29.30	0	0.00	29.05	1	2,298	0.04%
2020/05/27	0	0.00	6	29.48	29.40	-6	2,315	-0.26%
2020/05/22	1	28.40	0	0.00	28.40	1	2,268	0.04%
2020/05/20	1	28.30	0	0.00	28.30	1	2,253	0.04%
2020/05/15	2	28.00	0	0.00	28.00	2	2,242	0.09%
2020/05/14	2	28.05	0	0.00	28.10	2	2,250	0.09%
2020/05/08	10	29.30	0	0.00	28.85	10	2,279	0.44%
2020/05/05	1	29.00	0	0.00	29.05	1	2,253	0.04%
2020/05/04	1	28.90	0	0.00	28.90	1	2,251	0.04%
2020/04/23	11	28.77	10	28.50	28.85	1	2,079	0.05%
2020/04/22	8	28.08	10	28.05	28.20	-2	2,037	-0.10%
2020/04/21	15	28.67	0	0.00	28.45	15	2,010	0.75%
2020/04/07	0	0.00	6	26.95	26.75	-6	1,737	-0.35%
2020/03/31	0	0.00	6	25.82	26.00	-6	1,690	-0.35%
2020/03/30	0	0.00	5	25.45	25.50	-5	1,674	-0.30%
2020/03/26	2	24.95	0	0.00	25.45	2	1,650	0.12%
2020/03/25	0	0.00	5	24.72	24.80	-5	1,641	-0.30%
2020/03/24	0	0.00	10	24.21	23.95	-10	1,621	-0.62%
2020/03/23	7	23.07	2	23.00	23.50	5	1,597	0.31%
2020/03/20	0	0.00	7	23.48	24.00	-7	1,589	-0.44%
2020/03/19	21	22.89	0	0.00	22.45	21	1,547	1.36%
2020/03/18	0	0.00	10	25.60	24.90	-10	1,469	-0.68%
2020/03/17	10	24.99	3	25.25	25.00	7	1,440	0.49%
2020/03/16	1	26.55	2	26.70	26.00	-1	1,402	-0.07%
2020/03/13	1	26.05	0	0.00	27.15	1	1,373	0.07%
2020/03/12	8	28.20	4	28.45	28.20	4	1,320	0.30%
2020/03/11	4	28.65	22	29.13	28.85	-18	1,294	-1.39%
2020/03/10	16	27.20	16	28.00	27.85	0	1,260	0.00%
2020/03/09	20	28.16	0	0.00	28.00	20	1,233	1.62%
2020/03/06	10	28.70	5	29.00	28.70	5	1,228	0.41%
2020/03/04	20	28.76	0	0.00	28.80	20	1,213	1.65%
2020/03/03	1	28.95	1	29.30	29.00	0	1,199	0.00%
2020/03/02	0	0.00	32	29.05	29.00	-32	1,194	-2.68%
2020/02/25	3	29.40	0	0.00	29.50	3	1,164	0.26%
2020/02/21	0	0.00	2	30.35	30.20	-2	1,164	-0.17%
2020/02/20	30	30.20	6	30.23	30.20	24	1,171	2.05%
2020/02/19	6	29.88	0	0.00	29.85	6	1,161	0.52%
2020/02/17	2	29.10	0	0.00	29.10	2	1,164	0.17%
2020/02/12	10	29.58	0	0.00	29.45	10	1,108	0.90%
2020/02/06	3	30.20	2	30.30	30.20	1	1,109	0.09%
2020/02/05	1	30.10	0	0.00	30.00	1	1,105	0.09%
2020/02/04	0	0.00	1	30.55	30.50	-1	1,091	-0.09%
2020/02/03	1	30.10	0	0.00	30.10	1	1,094	0.09%
2020/01/20	20	32.40	0	0.00	32.20	20	1,090	1.83%
2020/01/08	5	32.30	0	0.00	32.35	5	1,266	0.39%
2019/12/26	1	33.10	0	0.00	33.15	1	1,549	0.06%
2019/12/18	0	0.00	6	33.71	33.80	-6	1,711	-0.35%
2019/12/12	0	0.00	3	33.35	33.35	-3	1,780	-0.17%
2019/11/19	1	32.95	0	0.00	32.80	1	2,172	0.05%
2019/11/06	0	0.00	1	34.15	34.10	-1	2,366	-0.04%
2019/11/01	0	0.00	5	33.70	33.65	-5	2,380	-0.21%
2019/10/24	0	0.00	0.4	33.85	33.95	-0.4	2,555	-0.02%
2019/10/22	2	34.05	0	0.00	34.10	2	2,739	0.07%
2019/10/18	2	33.30	2	33.43	33.85	0	3,136	0.00%
2019/10/17	1	33.55	1	33.50	33.55	0	3,209	0.00%
2019/10/16	1	33.70	11	33.54	33.45	-10	3,352	-0.30%
2019/10/14	12	34.70	2	34.73	34.90	10	3,297	0.30%
2019/10/07	5	33.95	0	0.00	33.95	5	3,141	0.16%
2019/10/01	5	33.00	0	0.00	33.15	5	3,124	0.16%
2019/09/27	1	33.45	1	33.30	33.55	0	3,110	0.00%
2019/09/20	1	33.60	1	33.60	33.60	0	3,021	0.00%
2019/09/19	1	34.10	0	0.00	34.00	1	2,976	0.03%
2019/09/06	2	35.00	2	35.13	35.00	0	2,906	0.00%
2019/09/04	0	0.00	10	36.00	35.90	-10	2,835	-0.35%
2019/09/03	2	36.55	3	36.35	36.25	-1	2,792	-0.04%
2019/08/29	0	0.00	2	34.60	34.60	-2	2,605	-0.08%
2019/08/27	1	32.70	1	32.85	32.45	0	2,511	0.00%
2019/08/23	1	33.50	1	33.50	33.50	0	2,488	0.00%
2019/08/22	4	32.90	3	32.70	33.00	1	2,470	0.04%
2019/08/15	0	0.00	3	31.80	32.00	-3	2,311	-0.13%
2019/08/13	3	31.90	0	0.00	31.70	3	2,239	0.13%
2019/08/12	2	32.25	0	0.00	32.30	2	2,211	0.09%
2019/08/08	3	32.52	3	32.52	32.50	0	2,186	0.00%
2019/08/07	1	33.60	1	33.15	33.60	0	2,130	0.00%
2019/08/06	11	33.03	14	32.96	33.15	-3	2,128	-0.14%
2019/08/05	2	33.90	2	34.00	33.90	0	2,093	0.00%
2019/08/01	4	34.20	0	0.00	34.20	4	2,046	0.20%
2019/07/31	10	34.92	0	0.00	35.00	10	2,010	0.50%
2019/07/30	10	35.08	0	0.00	35.30	10	1,990	0.50%
2019/07/25	7	35.33	0	0.00	35.85	7	1,899	0.37%
2019/07/24	14	36.47	6	36.98	35.75	8	1,811	0.44%
2019/07/23	12	37.32	0	0.00	37.40	12	1,674	0.72%
2019/07/22	16	38.39	12	38.59	38.30	4	1,520	0.26%
2019/07/18	3	35.92	7	35.99	35.10	-4	1,151	-0.35%
2019/07/12	0	0.00	3	33.05	33.10	-3	975	-0.31%
2019/07/09	0	0.00	10	34.55	34.60	-10	931	-1.07%
2019/07/05	0	0.00	10	34.68	34.60	-10	911	-1.10%
2019/07/01	0	0.00	20	33.41	33.45	-20	877	-2.28%
2019/06/28	2	33.25	0	0.00	33.45	2	868	0.23%
2019/06/27	2	33.20	20	33.18	33.25	-18	871	-2.07%
2019/06/26	10	33.08	0	0.00	33.10	10	867	1.15%
2019/06/06	0	0.00	1	31.30	31.10	-1	842	-0.12%
2019/05/30	0	0.00	2	31.25	31.20	-2	875	-0.23%
2019/05/24	1	31.20	0	0.00	31.15	1	939	0.11%
2019/05/23	0	0.00	1	30.95	30.90	-1	946	-0.11%
2019/05/21	1	30.75	0	0.00	31.10	1	1,000	0.10%
2019/05/14	1	30.25	0	0.00	30.50	1	1,094	0.09%
2019/05/13	1	30.60	0	0.00	30.60	1	1,122	0.09%
2019/05/10	2	30.68	0	0.00	30.60	2	1,173	0.17%
2019/05/09	1	31.10	0	0.00	31.20	1	1,166	0.09%
2019/05/08	0	0.00	2	31.70	31.75	-2	1,182	-0.17%
2019/05/07	2	32.08	0	0.00	32.00	2	1,187	0.17%
2019/05/06	1	31.95	3	31.98	32.00	-2	1,183	-0.17%
2019/05/02	2	32.70	2	32.70	32.55	0	1,162	0.00%
2019/04/30	3	31.90	0	0.00	32.30	3	1,140	0.26%
2019/04/26	0	0.00	2	31.85	31.85	-2	1,139	-0.18%
2019/04/19	10	31.25	0	0.00	31.45	10	1,096	0.91%
2019/04/10	3	31.62	1	31.60	31.80	2	1,096	0.18%
2019/04/09	0	0.00	1	31.65	31.60	-1	1,106	-0.09%
2019/04/08	0	0.00	2	31.05	31.50	-2	1,100	-0.18%
2019/03/29	1	30.60	0	0.00	31.05	1	1,083	0.09%
2019/03/22	1	30.80	0	0.00	30.80	1	1,116	0.09%
2019/03/20	10	30.70	0	0.00	30.70	10	1,121	0.89%
2019/03/19	10	30.70	0	0.00	30.50	10	1,118	0.89%
2019/03/18	0	0.00	1	30.40	30.45	-1	1,115	-0.09%
2019/03/15	0	0.00	2	30.05	30.00	-2	1,112	-0.18%
2019/03/13	1	30.00	0	0.00	29.90	1	1,129	0.09%
2019/02/21	2	30.40	0	0.00	30.35	2	1,303	0.15%
2019/02/19	0	0.00	15	29.95	29.90	-15	1,291	-1.16%
2019/02/15	15	29.68	0	0.00	29.55	15	1,335	1.12%
2019/02/14	10	29.50	0	0.00	29.60	10	1,360	0.74%
2019/01/30	21	30.35	0	0.00	30.40	21	1,315	1.60%
2019/01/21	3	31.35	0	0.00	31.35	3	1,554	0.19%
2019/01/11	0	0.00	1	31.35	31.45	-1	1,793	-0.06%
2019/01/10	2	32.33	4	32.19	31.80	-2	1,825	-0.11%
2018/12/28	0	0.00	2	31.75	32.25	-2	2,672	-0.07%
2018/12/27	10	31.05	0	0.00	31.00	10	2,677	0.37%
2018/12/25	0	0.00	2	31.10	30.90	-2	2,784	-0.07%
2018/12/11	0	0.00	2	32.20	32.30	-2	2,860	-0.07%
2018/12/07	0	0.00	10	31.78	31.70	-10	2,845	-0.35%
2018/12/06	0	0.00	1	31.65	31.50	-1	2,850	-0.04%
2018/12/03	2	32.90	0	0.00	32.55	2	2,812	0.07%
2018/11/28	2	31.05	0	0.00	31.20	2	2,746	0.07%
2018/11/19	1	30.55	1	30.55	30.25	0	2,741	0.00%
2018/11/14	2	30.73	2	30.75	30.75	0	2,736	0.00%
2018/11/13	1	29.50	0	0.00	29.90	1	2,707	0.04%
2018/11/02	11	31.21	1	31.05	31.25	10	2,787	0.36%
2018/11/01	2	31.85	0	0.00	31.10	2	2,746	0.07%
2018/10/30	1	31.75	1	31.75	32.05	0	2,763	0.00%
2018/10/29	3	32.30	0	0.00	31.70	3	2,740	0.11%
2018/10/25	0	0.00	1	33.50	33.50	-1	2,714	-0.04%
2018/10/23	1	34.90	1	35.00	35.35	0	2,699	0.00%
2018/10/22	1	35.90	0	0.00	35.50	1	2,672	0.04%
2018/10/19	0	0.00	1	36.40	36.20	-1	2,646	-0.04%
2018/10/17	5	36.43	0	0.00	36.05	5	2,597	0.19%
2018/10/16	2	37.80	11	37.54	36.90	-9	2,524	-0.36%
2018/10/15	24	38.23	42	38.44	38.25	-18	2,375	-0.76%
2018/10/12	10	36.89	16	37.11	37.30	-6	2,132	-0.28%
2018/10/04	0	0.00	22	35.58	35.95	-22	1,759	-1.25%
2018/10/02	7	35.95	6	35.77	35.70	1	1,690	0.06%
2018/09/28	0	0.00	1	35.05	35.10	-1	1,714	-0.06%
2018/09/27	1	34.95	0	0.00	34.95	1	1,708	0.06%
2018/09/25	20	34.84	0	0.00	34.90	20	1,680	1.19%
2018/08/27	0	0.00	3	34.50	34.65	-3	1,527	-0.20%
2018/08/23	5	36.00	2	35.75	35.65	3	1,512	0.20%
2018/08/17	0	0.00	10	34.55	34.55	-10	1,433	-0.70%
2018/08/16	0	0.00	6	35.05	35.05	-6	1,415	-0.42%
2018/08/15	5	35.05	57	34.97	34.90	-52	1,377	-3.78%
2018/08/07	5	34.95	20	35.00	34.35	-15	1,258	-1.19%
2018/08/06	2	34.90	52	34.77	34.60	-50	1,196	-4.18%
2018/08/02	1	33.05	1	33.00	33.00	0	1,106	0.00%
2018/08/01	0	0.00	1	31.75	32.60	-1	1,074	-0.09%
2018/07/24	0	0.00	0.3	31.80	31.80	-0.3	983	-0.03%
2018/07/17	1	30.50	0	0.00	30.50	1	1,039	0.10%
2018/07/13	1	29.75	0	0.00	29.90	1	1,052	0.09%
2018/07/11	3	29.80	0	0.00	29.75	3	1,058	0.28%
2018/06/01	0	0.00	2	34.00	33.65	-2	1,246	-0.16%
2018/05/30	0	0.00	4	33.30	33.40	-4	1,295	-0.31%
2018/05/21	2	33.50	0	0.00	33.55	2	1,486	0.13%
2018/05/18	20	33.46	0	0.00	33.50	20	1,502	1.33%
2018/05/16	0	0.00	4	34.33	34.20	-4	1,508	-0.27%
2018/05/07	2	35.43	0	0.00	35.40	2	1,797	0.11%
2018/05/02	0	0.00	3	36.00	35.45	-3	1,836	-0.16%
2018/04/26	26	35.61	0	0.00	35.60	26	1,829	1.42%
2018/04/25	1	35.40	0	0.00	35.15	1	1,814	0.06%
2018/04/24	0	0.00	1	35.20	35.30	-1	1,810	-0.06%
2018/04/19	1	34.30	0	0.00	34.25	1	1,846	0.05%
2018/03/31	3	35.35	0	0.00	35.30	3	2,280	0.13%
2018/03/12	0	0.00	1	36.55	36.40	-1	2,414	-0.04%
2018/03/09	2	36.13	0	0.00	36.20	2	2,461	0.08%
2018/03/05	0	0.00	1	38.20	37.75	-1	2,827	-0.04%
2018/02/23	0	0.00	8	37.70	37.50	-8	2,721	-0.29%
2018/02/21	0	0.00	2	36.25	36.30	-2	2,648	-0.08%
2018/02/12	0	0.00	2	34.40	34.55	-2	2,616	-0.08%
2018/02/07	0	0.00	6	35.27	34.60	-6	2,574	-0.23%
2018/02/06	3	35.17	3	34.65	34.65	0	2,558	0.00%
2018/02/05	1	37.00	0	0.00	37.10	1	2,494	0.04%
2018/02/02	10	38.15	0	0.00	37.90	10	2,475	0.40%
2018/02/01	0	0.00	2	38.98	38.50	-2	2,464	-0.08%
2018/01/29	1	37.95	0	0.00	37.75	1	2,303	0.04%
2018/01/22	1	37.10	0	0.00	36.85	1	2,288	0.04%
2018/01/18	0	0.00	1	37.75	37.60	-1	2,314	-0.04%
2018/01/17	0	0.00	2	37.85	37.70	-2	2,352	-0.09%
2018/01/16	0	0.00	1	38.15	38.15	-1	2,372	-0.04%
2018/01/11	0	0.00	6.3	39.00	39.25	-6.3	2,347	-0.27%
2018/01/10	0	0.00	1	39.15	38.50	-1	2,240	-0.04%
2018/01/02	0	0.00	1	37.20	37.30	-1	2,055	-0.05%