裕民 (2606)-元富-宜蘭券商分點個股進出

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
56.3
漲跌
▲1.1
漲幅
+1.99%
成交量
15,009張
產業
上市航運類股
1036人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕民 (2606)籌碼相關－元富-宜蘭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-宜蘭券商分點個股進出
元富-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	4	56.10	1	57.10	56.30	3	12,708	0.02%
2024/06/13	4	55.93	0	0.00	55.20	4	12,528	0.03%
2024/06/12	8	56.40	0.1	55.80	55.70	7.9	12,391	0.06%
2024/06/11	10	59.64	8	62.78	59.10	2	12,132	0.02%
2024/06/07	2	61.30	10	61.78	61.30	-8	11,895	-0.07%
2024/06/06	0.1	60.40	8	60.28	60.50	-7.9	11,796	-0.07%
2024/06/05	1	59.60	9	59.82	59.80	-8	11,822	-0.07%
2024/06/04	4	58.30	0	0.00	58.20	4	11,751	0.03%
2024/06/03	2	59.00	0	0.00	59.40	2	11,792	0.02%
2024/05/31	11	59.39	6.1	60.52	58.80	4.9	11,823	0.04%
2024/05/30	3	58.97	0	0.00	59.00	3	11,768	0.03%
2024/05/29	16.1	60.59	3	60.27	59.50	13.1	11,788	0.11%
2024/05/28	1	59.80	13	60.58	60.70	-12	11,603	-0.10%
2024/05/27	1	58.70	8	58.35	58.70	-7	11,599	-0.06%
2024/05/24	2	57.30	1	57.30	57.60	1	11,600	0.01%
2024/05/23	11	57.20	1	57.00	57.10	10	11,725	0.09%
2024/05/22	5	58.12	6	58.47	58.30	-1	11,753	-0.01%
2024/05/21	4	57.23	0	0.00	57.30	4	11,899	0.03%
2024/05/20	12	57.80	0	0.00	57.90	12	12,095	0.10%
2024/05/17	13	58.55	17	58.60	57.80	-4	12,288	-0.03%
2024/05/16	2	59.10	8	60.53	60.90	-6	12,071	-0.05%
2024/05/15	12	59.28	1	59.70	58.50	11	11,826	0.09%
2024/05/14	7	61.31	15	61.43	60.70	-8	11,626	-0.07%
2024/05/13	24	62.59	13	63.56	60.20	11	11,073	0.10%
2024/05/10	17	59.02	21	60.38	61.30	-4	9,899	-0.04%
2024/05/09	5	58.92	17	59.58	59.00	-12	8,897	-0.13%
2024/05/08	17	57.73	15	62.33	57.10	2	8,408	0.02%
2024/05/07	25	57.79	17	57.77	57.60	8	7,191	0.11%
2024/05/06	1	55.60	4	55.78	54.80	-3	6,882	-0.04%
2024/05/03	1	55.70	5	55.52	54.80	-4	6,818	-0.06%
2024/05/02	3	54.70	0	0.00	54.30	3	6,768	0.04%
2024/04/30	6	54.55	0	0.00	54.20	6	6,801	0.09%
2024/04/29	10	55.90	1	56.50	55.80	9	6,749	0.13%
2024/04/26	10	55.50	8	55.24	55.50	2	6,702	0.03%
2024/04/24	7	53.54	3	53.97	54.00	4	6,739	0.06%
2024/04/23	1	54.50	0	0.00	54.60	1	6,706	0.01%
2024/04/22	1	56.50	2	56.10	54.80	-1	6,731	-0.01%
2024/04/19	1	55.10	7	56.01	55.30	-6	6,561	-0.09%
2024/04/18	2	53.95	0	0.00	53.70	2	6,348	0.03%
2024/04/17	3	54.00	0	0.00	53.70	3	6,380	0.05%
2024/04/16	2	54.55	0	0.00	54.60	2	6,422	0.03%
2024/04/15	0	0.00	2	56.45	56.40	-2	6,546	-0.03%
2024/04/12	1	54.90	3	55.23	55.90	-2	6,550	-0.03%
2024/04/11	0	0.00	6	55.12	54.60	-6	6,718	-0.09%
2024/04/10	1	54.20	2	54.10	54.20	-1	7,046	-0.01%
2024/04/09	0	0.00	11	54.86	54.40	-11	7,181	-0.15%
2024/04/03	2	52.60	0	0.00	52.50	2	7,290	0.03%
2024/04/02	2	52.90	0	0.00	52.90	2	7,370	0.03%
2024/04/01	0	0.00	1	53.60	53.50	-1	7,526	-0.01%
2024/03/29	5	52.60	0	0.00	53.00	5	7,746	0.06%
2024/03/27	0	0.00	4	53.63	53.90	-4	8,268	-0.05%
2024/03/26	2	53.50	0	0.00	53.10	2	8,697	0.02%
2024/03/22	3.2	53.63	0	0.00	54.30	3.2	9,212	0.03%
2024/03/21	6	54.25	1	54.10	54.20	5	9,782	0.05%
2024/03/20	1	55.20	1	55.30	55.00	0	9,962	0.00%
2024/03/19	1	55.70	12	55.47	56.00	-11	10,054	-0.11%
2024/03/18	1	52.80	2	53.70	53.90	-1	10,106	-0.01%
2024/03/15	8	52.34	8	52.93	52.50	0	10,195	0.00%
2024/03/14	3	54.03	0	0.00	53.80	3	10,348	0.03%
2024/03/13	4	54.48	2	54.70	54.20	2	10,633	0.02%
2024/03/12	2	55.75	1	55.80	55.50	1	10,958	0.01%
2024/03/11	1	55.80	12	55.82	56.40	-11	11,508	-0.10%
2024/03/08	0	0.00	5	54.20	54.30	-5	13,559	-0.04%
2024/03/07	4	53.65	0	0.00	53.40	4	14,347	0.03%
2024/03/06	3	54.23	0	0.00	54.40	3	15,023	0.02%
2024/03/05	5	55.06	0	0.00	55.00	5	15,174	0.03%
2024/03/04	0	0.00	9	55.57	55.70	-9	15,190	-0.06%
2024/03/01	0	0.00	3	54.30	54.60	-3	15,774	-0.02%
2024/02/29	5	55.40	59	55.23	55.60	-54	15,998	-0.34%
2024/02/26	0	0.00	8	54.80	54.80	-8	15,766	-0.05%
2024/02/23	2	53.90	7	53.76	53.60	-5	15,632	-0.03%
2024/02/22	4.2	53.13	5	54.02	52.70	-0.8	15,529	-0.01%
2024/02/21	5	53.76	5	54.18	53.30	0	15,338	0.00%
2024/02/20	2	52.70	9	53.17	53.40	-7	15,142	-0.05%
2024/02/19	0	0.00	4	49.94	50.20	-4	14,915	-0.03%
2024/02/15	0	0.00	11	49.17	49.25	-11	14,956	-0.07%
2024/02/05	1	46.90	6	47.15	47.10	-5	14,909	-0.03%
2024/02/02	1	47.85	0	0.00	47.90	1	14,928	0.01%
2024/01/31	2	48.00	0	0.00	47.80	2	14,950	0.01%
2024/01/25	0	0.00	2	48.40	48.60	-2	15,132	-0.01%
2024/01/24	2	48.48	0	0.00	48.45	2	15,121	0.01%
2024/01/19	1	48.35	0	0.00	48.30	1	15,095	0.01%
2024/01/18	3	48.10	1	48.60	48.65	2	15,094	0.01%
2024/01/17	6	47.91	0	0.00	47.80	6	15,068	0.04%
2024/01/16	5	48.80	0	0.00	48.45	5	15,033	0.03%
2024/01/15	2	50.20	0	0.00	50.00	2	15,039	0.01%
2024/01/11	6	49.89	3	49.90	49.70	3	15,349	0.02%
2024/01/10	3	50.60	0	0.00	50.30	3	15,379	0.02%
2024/01/09	5	51.88	0	0.00	51.70	5	15,301	0.03%
2024/01/08	0	0.00	1	53.80	53.70	-1	15,130	-0.01%
2024/01/05	2	53.70	0	0.00	54.90	2	15,025	0.01%
2024/01/04	4	54.28	17	54.29	54.40	-13	14,758	-0.09%
2024/01/03	30	52.62	26	52.87	52.80	4	14,465	0.03%
2024/01/02	7	52.97	3	52.87	52.60	4	14,470	0.03%
2023/12/29	8	52.10	8	52.09	52.10	0	14,338	0.00%
2023/12/28	4	51.88	2	52.70	51.80	2	14,388	0.01%
2023/12/27	1	52.80	2	53.75	52.80	-1	14,386	-0.01%
2023/12/26	0	0.00	8	52.36	52.60	-8	14,313	-0.06%
2023/12/25	13	50.91	3	52.20	50.40	10	14,156	0.07%
2023/12/22	10	53.72	3	53.87	53.70	7	14,014	0.05%
2023/12/21	5	53.40	8.1	53.69	53.60	-3.1	13,779	-0.02%
2023/12/19	1	51.80	0.1	52.60	51.60	0.9	13,198	0.01%
2023/12/18	16.1	52.28	10	52.61	53.00	6.1	13,098	0.05%
2023/12/15	2.1	51.76	0	0.00	51.60	2.1	12,775	0.02%
2023/12/14	4	51.80	2	51.90	51.70	2	12,793	0.02%
2023/12/13	3	53.13	1	53.60	52.70	2	12,866	0.02%
2023/12/11	4	52.33	1	52.20	52.50	3	13,526	0.02%
2023/12/08	8	53.04	2	53.20	53.20	6	13,354	0.04%
2023/12/07	9	53.40	13	53.50	53.10	-4	13,060	-0.03%
2023/12/06	43	54.78	24	55.00	54.70	19	12,717	0.15%
2023/12/05	91.2	58.81	104	57.84	57.00	-12.8	12,129	-0.11%	大賣/
2023/12/04	33	55.40	40.2	56.18	56.90	-7.2	9,925	-0.07%
2023/12/01	18	51.61	37	51.08	51.80	-19	9,065	-0.21%
2023/11/30	4	48.78	1	49.75	48.35	3	8,376	0.04%
2023/11/29	1	48.45	1	48.30	47.90	0	8,206	0.00%
2023/11/28	33	49.85	38	49.28	48.55	-5	8,083	-0.06%
2023/11/27	2	48.15	8	48.04	47.80	-6	7,400	-0.08%
2023/11/24	0	0.00	3	45.80	45.90	-3	7,117	-0.04%
2023/11/23	1	44.80	0	0.00	44.85	1	7,084	0.01%
2023/11/22	4	44.84	11	44.79	45.20	-7	7,048	-0.10%
2023/11/21	11	45.00	11	45.25	45.00	0	7,089	0.00%
2023/11/17	1	45.50	2	45.98	45.70	-1	7,258	-0.01%
2023/11/16	11	45.01	4	45.00	45.05	7	7,488	0.09%
2023/11/14	13	44.72	0	0.00	44.30	13	8,634	0.15%
2023/11/13	1	44.65	4	44.75	44.85	-3	8,659	-0.03%
2023/11/10	2	45.10	2	45.65	45.00	0	8,629	0.00%
2023/11/09	2	46.70	0	0.00	46.20	2	8,576	0.02%
2023/11/08	1	47.30	3.1	47.04	47.30	-2.1	8,651	-0.02%
2023/11/07	0	0.00	1	47.20	47.20	-1	8,679	-0.01%
2023/11/06	2	47.50	7	47.57	47.50	-5	8,756	-0.06%
2023/11/03	1	47.20	7	47.22	47.20	-6	8,722	-0.07%
2023/11/02	1	45.40	4	45.46	45.95	-3	8,607	-0.03%
2023/11/01	0	0.00	1	44.60	44.05	-1	8,576	-0.01%
2023/10/31	0	0.00	1	44.00	44.30	-1	8,586	-0.01%
2023/10/30	1	43.90	1	44.55	44.60	0	8,603	0.00%
2023/10/27	0	0.00	5	43.94	44.15	-5	8,584	-0.06%
2023/10/26	2	43.88	1	43.70	43.60	1	8,624	0.01%
2023/10/25	9	44.82	0	0.00	44.75	9	8,709	0.10%
2023/10/24	4	44.74	0	0.00	45.10	4	8,780	0.05%
2023/10/23	4	45.53	2	45.25	45.20	2	8,736	0.02%
2023/10/20	3	46.65	5	47.00	46.90	-2	8,654	-0.02%
2023/10/19	3	48.57	5	48.69	48.70	-2	8,620	-0.02%
2023/10/18	6	46.56	2	46.75	46.20	4	8,414	0.05%
2023/10/13	13	46.69	1	46.25	46.15	12	8,373	0.14%
2023/10/12	0.2	46.25	0	0.00	46.75	0.2	8,350	0.00%
2023/10/11	0	0.00	12	46.60	46.35	-12	8,339	-0.14%
2023/10/06	5	47.27	9	46.93	47.35	-4	8,251	-0.05%
2023/10/05	5	45.54	0	0.00	45.45	5	8,169	0.06%
2023/10/04	3	45.47	0	0.00	45.40	3	8,133	0.04%
2023/10/03	21	46.20	0	0.00	45.80	21	8,093	0.26%
2023/10/02	2	46.50	0	0.00	46.80	2	8,043	0.02%
2023/09/27	32	48.78	1	48.35	48.30	31	8,137	0.38%
2023/09/26	0	0.00	1	47.90	47.80	-1	8,036	-0.01%
2023/09/22	2	48.50	2	48.35	48.30	0	8,089	0.00%
2023/09/21	4	49.51	3	50.72	49.45	1	8,031	0.01%
2023/09/20	3.2	50.35	3.2	49.78	49.75	0	7,883	0.00%
2023/09/19	10	51.53	9	50.20	50.20	1	7,605	0.01%
2023/09/18	6	50.02	11	50.31	50.70	-5	7,397	-0.07%
2023/09/15	6	50.21	39	50.04	50.00	-33	7,169	-0.46%
2023/09/14	6	46.63	10	46.65	46.90	-4	6,451	-0.06%
2023/09/13	13	44.55	1	44.00	44.65	12	6,258	0.19%
2023/09/12	2	44.65	1	44.65	44.65	1	6,246	0.02%
2023/09/11	2	45.05	0	0.00	44.70	2	6,246	0.03%
2023/09/08	0	0.00	5	46.08	45.75	-5	6,222	-0.08%
2023/09/07	3	45.25	0	0.00	45.05	3	6,162	0.05%
2023/09/06	3	45.83	0	0.00	45.65	3	6,172	0.05%
2023/09/05	4	46.74	1	47.05	46.45	3	6,160	0.05%
2023/09/04	6	46.19	6	46.57	46.65	0	6,133	0.00%
2023/08/31	2	45.45	0	0.00	45.45	2	6,100	0.03%
2023/08/30	2	46.10	5	46.15	46.00	-3	6,102	-0.05%
2023/08/29	0	0.00	9	45.35	45.50	-9	6,101	-0.15%
2023/08/28	0	0.00	1	44.50	44.80	-1	6,111	-0.02%
2023/08/24	7	45.56	1	45.80	45.75	6	6,107	0.10%
2023/08/23	0	0.00	3	46.78	46.65	-3	6,043	-0.05%
2023/08/22	7	46.89	4	47.19	47.40	3	6,039	0.05%
2023/08/21	33	46.38	24	46.01	46.30	9	5,782	0.16%
2023/08/18	3	47.78	30	48.79	49.05	-27	5,297	-0.51%
2023/08/17	4	43.38	10	44.12	44.60	-6	4,597	-0.13%
2023/08/15	0	0.00	2	42.40	42.60	-2	4,471	-0.04%
2023/08/14	3	42.23	1	42.15	42.00	2	4,461	0.04%
2023/08/11	4	44.29	12	44.13	44.30	-8	4,362	-0.18%
2023/08/10	11	43.78	0	0.00	43.75	11	4,310	0.26%
2023/08/09	0	0.00	4	43.60	42.80	-4	4,249	-0.09%
2023/08/07	4	42.80	0	0.00	43.15	4	4,308	0.09%
2023/08/02	0	0.00	10	43.50	43.50	-10	4,360	-0.23%
2023/08/01	10	43.45	0	0.00	43.45	10	4,340	0.23%
2023/07/31	0	0.00	1	43.15	42.50	-1	4,403	-0.02%
2023/07/28	1	44.05	15	44.55	44.05	-14	4,374	-0.32%
2023/07/27	13	43.08	6	42.78	43.20	7	4,271	0.16%
2023/07/25	2	41.20	0	0.00	41.25	2	4,314	0.05%
2023/07/24	5	41.01	0	0.00	40.85	5	4,345	0.12%
2023/07/21	1	43.15	0	0.00	42.80	1	4,336	0.02%
2023/07/19	10	42.85	0	0.00	42.80	10	4,354	0.23%
2023/07/17	1	43.25	0	0.00	43.40	1	4,338	0.02%
2023/07/13	0	0.00	1	42.70	42.70	-1	4,333	-0.02%
2023/07/12	4	42.31	0	0.00	42.95	4	4,357	0.09%
2023/07/11	1	43.55	0	0.00	43.45	1	4,331	0.02%
2023/07/10	3	43.80	0	0.00	43.50	3	4,397	0.07%
2023/07/07	2	45.23	0	0.00	45.00	2	4,376	0.05%
2023/07/06	14	46.50	0	0.00	45.30	14	4,363	0.32%
2023/07/05	0	0.00	33	49.56	49.75	-33	4,279	-0.77%
2023/07/04	2	49.20	0	0.00	49.30	2	4,326	0.05%
2023/07/03	10	48.10	3	48.63	48.50	7	4,524	0.15%
2023/06/30	1	47.35	0	0.00	47.30	1	4,536	0.02%
2023/06/29	1	46.60	0	0.00	47.20	1	4,500	0.02%
2023/06/28	5	47.43	4	47.40	47.35	1	4,520	0.02%
2023/06/27	1	48.20	1	48.20	48.20	0	4,492	0.00%
2023/06/26	2	48.38	0	0.00	48.45	2	4,580	0.04%
2023/06/21	10	48.20	0	0.00	48.10	10	4,574	0.22%
2023/06/20	2	48.60	1	48.80	48.50	1	4,683	0.02%
2023/06/19	2	48.75	0	0.00	48.60	2	4,688	0.04%
2023/06/16	4	49.60	0	0.00	49.45	4	4,670	0.09%
2023/06/15	2	49.55	0	0.00	49.45	2	4,672	0.04%
2023/06/08	1	49.80	2	50.20	49.60	-1	5,238	-0.02%
2023/06/07	0.2	49.95	1	49.35	49.30	-0.8	5,326	-0.02%
2023/06/06	0	0.00	15	49.50	49.45	-15	5,344	-0.28%
2023/06/05	10	48.73	5	48.86	48.70	5	5,525	0.09%
2023/06/02	2	48.03	2	48.20	48.20	0	5,679	0.00%
2023/06/01	7	47.82	0	0.00	47.95	7	5,797	0.12%
2023/05/31	7	48.71	0	0.00	48.40	7	5,966	0.12%
2023/05/30	13	49.44	0	0.00	49.05	13	6,381	0.20%
2023/05/29	5	49.44	2	50.30	49.75	3	6,771	0.04%
2023/05/26	5	49.14	2	49.33	49.05	3	7,480	0.04%
2023/05/25	1	50.90	0	0.00	50.80	1	7,598	0.01%
2023/05/24	1	52.00	0	0.00	52.20	1	7,601	0.01%
2023/05/23	2	53.10	0	0.00	53.00	2	7,571	0.03%
2023/05/18	0	0.00	2	53.55	53.40	-2	7,637	-0.03%
2023/05/12	1	53.90	1	53.90	54.30	0	7,672	0.00%
2023/05/11	1	55.20	3	55.13	55.10	-2	7,674	-0.03%
2023/05/10	3	55.00	5	54.42	55.10	-2	7,665	-0.03%
2023/05/05	4	52.25	0	0.00	51.90	4	7,623	0.05%
2023/05/02	1	52.50	0	0.00	54.00	1	7,645	0.01%
2023/04/27	2	51.60	0	0.00	51.90	2	7,602	0.03%
2023/04/26	1	52.00	0	0.00	51.90	1	7,601	0.01%
2023/04/25	0	0.00	2	54.00	53.70	-2	7,582	-0.03%
2023/04/24	0	0.00	1	54.90	55.10	-1	7,623	-0.01%
2023/04/21	1	55.10	0	0.00	54.70	1	7,611	0.01%
2023/04/19	3	56.20	0	0.00	56.10	3	7,634	0.04%
2023/04/18	17	57.84	11	56.95	56.70	6	7,626	0.08%
2023/04/17	0	0.00	4	58.25	58.50	-4	7,628	-0.05%
2023/04/14	7	57.36	11	57.45	57.70	-4	7,704	-0.05%
2023/04/13	5	56.30	6	56.82	57.10	-1	7,729	-0.01%
2023/04/12	13	56.51	11	57.21	56.80	2	7,661	0.03%
2023/04/11	5	57.00	5	57.00	57.00	0	7,674	0.00%
2023/04/10	0	0.00	1	57.00	57.00	-1	7,711	-0.01%
2023/04/07	2	57.70	14	57.52	57.60	-12	7,673	-0.16%
2023/04/06	6	56.72	4	56.45	55.80	2	7,597	0.03%
2023/03/31	2	56.00	2	56.00	55.80	0	7,472	0.00%
2023/03/30	4	54.20	0	0.00	54.50	4	7,899	0.05%
2023/03/27	0	0.00	2	54.80	54.60	-2	8,860	-0.02%
2023/03/24	2	53.95	3	54.27	54.10	-1	9,209	-0.01%
2023/03/23	16	53.97	11	54.35	53.80	5	9,429	0.05%
2023/03/22	2	56.15	0	0.00	56.20	2	9,505	0.02%
2023/03/20	4	55.65	3	55.73	55.80	1	9,645	0.01%
2023/03/17	7	56.40	0	0.00	56.20	7	9,697	0.07%
2023/03/16	6	57.10	3	58.53	57.10	3	9,642	0.03%
2023/03/15	6	57.93	15	58.75	58.00	-9	9,624	-0.09%
2023/03/14	11	56.80	8	56.30	57.10	3	9,519	0.03%
2023/03/13	5	56.82	3	58.40	57.30	2	9,596	0.02%
2023/03/10	8	59.09	16	59.06	58.40	-8	9,541	-0.08%
2023/03/09	16	59.79	3	59.83	59.60	13	9,609	0.14%
2023/03/08	19	59.72	1	60.40	59.50	18	9,632	0.19%
2023/03/07	4	61.20	3	61.47	61.60	1	9,517	0.01%
2023/03/06	2	60.10	24	60.80	60.90	-22	9,491	-0.23%
2023/03/03	24	60.35	1	60.40	60.40	23	9,645	0.24%
2023/03/02	12	60.42	17	60.57	60.30	-5	9,587	-0.05%
2023/03/01	13	58.35	24	61.47	57.40	-11	9,184	-0.12%
2023/02/24	31	60.55	23	61.09	61.00	8	8,786	0.09%
2023/02/23	7	54.61	14	56.04	56.60	-7	8,081	-0.09%
2023/02/22	0	0.00	6	51.93	51.50	-6	7,877	-0.08%
2023/02/21	1	50.50	5	50.56	50.90	-4	7,899	-0.05%
2023/02/20	5	49.63	0	0.00	49.75	5	8,173	0.06%
2023/02/17	1	50.10	6	49.91	49.80	-5	8,339	-0.06%
2023/02/16	0	0.00	1	51.40	51.40	-1	8,437	-0.01%
2023/02/13	0	0.00	1	51.10	50.90	-1	8,617	-0.01%
2023/02/09	0	0.00	1	51.70	51.70	-1	8,711	-0.01%
2023/02/08	0	0.00	3	51.63	51.90	-3	8,841	-0.03%
2023/02/01	0	0.00	1	50.70	50.90	-1	8,801	-0.01%
2023/01/31	0	0.00	5	50.46	50.50	-5	8,733	-0.06%
2023/01/30	0	0.00	5	50.05	50.80	-5	8,702	-0.06%
2023/01/17	0.1	49.35	3	49.58	49.80	-2.9	8,684	-0.03%
2023/01/16	5	49.16	0	0.00	49.00	5	8,737	0.06%
2023/01/13	1	49.80	7.2	49.58	49.80	-6.2	8,691	-0.07%
2023/01/12	0	0.00	3	48.87	49.05	-3	8,699	-0.03%
2023/01/10	0	0.00	2	47.60	47.20	-2	8,655	-0.02%
2023/01/09	4	47.63	6	47.81	48.00	-2	8,710	-0.02%
2023/01/06	2	46.15	0	0.00	46.30	2	8,728	0.02%
2023/01/05	1	46.65	0	0.00	46.80	1	8,777	0.01%
2023/01/04	3	46.33	0	0.00	46.30	3	8,838	0.03%
2023/01/03	3	47.27	2	47.75	47.50	1	8,787	0.01%
2022/12/30	0	0.00	2	48.70	48.60	-2	8,789	-0.02%
2022/12/28	3	48.32	1	48.70	48.80	2	8,912	0.02%
2022/12/27	2	48.93	0	0.00	48.95	2	8,924	0.02%
2022/12/26	9	48.89	1	49.00	49.00	8	8,949	0.09%
2022/12/23	10	50.38	8	50.10	50.10	2	8,926	0.02%
2022/12/22	21	50.48	30	51.26	51.90	-9	8,837	-0.10%
2022/12/21	13	49.00	23	49.40	49.45	-10	8,400	-0.12%
2022/12/20	28	48.46	33	48.78	48.20	-5	8,143	-0.06%
2022/12/19	20	47.83	9	47.60	47.60	11	7,937	0.14%
2022/12/16	10	51.00	7	50.69	49.85	3	7,667	0.04%
2022/12/15	13	49.23	17	49.86	50.50	-4	7,438	-0.05%
2022/12/14	7	46.21	18	47.24	48.20	-11	7,511	-0.15%
2022/12/13	6	47.97	8	47.94	47.95	-2	7,307	-0.03%
2022/12/12	0	0.00	4	47.34	47.35	-4	7,263	-0.06%
2022/12/09	13	46.88	6	46.69	47.25	7	7,285	0.10%
2022/12/07	1	45.10	1	46.20	45.30	0	7,742	0.00%
2022/12/06	5	45.48	0	0.00	45.00	5	7,662	0.07%
2022/12/05	4	46.06	0	0.00	46.25	4	7,609	0.05%
2022/12/02	8	47.38	1	46.75	46.75	7	7,478	0.09%
2022/12/01	1	47.85	3	48.10	48.05	-2	7,426	-0.03%
2022/11/29	3	44.85	7	46.16	46.55	-4	7,190	-0.06%
2022/11/28	6	44.83	2	46.30	45.35	4	7,152	0.06%
2022/11/25	7	46.14	23	45.98	46.50	-16	7,025	-0.23%
2022/11/24	11	44.48	22	44.55	44.50	-11	6,835	-0.16%
2022/11/23	0	0.00	2	43.35	43.30	-2	6,689	-0.03%
2022/11/22	1	41.90	0	0.00	42.35	1	6,665	0.02%
2022/11/21	2	42.15	0	0.00	41.70	2	6,653	0.03%
2022/11/18	3	42.72	0	0.00	42.85	3	6,686	0.04%
2022/11/17	1	43.30	15	43.45	43.45	-14	6,635	-0.21%
2022/11/16	17	43.41	19	43.17	43.15	-2	6,589	-0.03%
2022/11/15	1	42.00	5.4	42.07	42.30	-4.4	6,364	-0.07%
2022/11/14	0	0.00	5.1	40.94	41.20	-5.1	6,236	-0.08%
2022/11/11	4	39.18	6	39.84	39.60	-2	6,182	-0.03%
2022/11/10	1	38.35	0	0.00	38.50	1	6,125	0.02%
2022/11/08	1	38.15	3	38.67	38.20	-2	6,163	-0.03%
2022/11/07	0	0.00	3	37.68	37.80	-3	6,117	-0.05%
2022/11/04	3	36.10	4	37.21	36.65	-1	6,074	-0.02%
2022/11/03	0	0.00	4	35.30	35.30	-4	5,931	-0.07%
2022/11/02	1	35.30	0	0.00	35.25	1	5,945	0.02%
2022/10/31	2	35.15	0	0.00	35.20	2	5,903	0.03%
2022/10/26	1	35.50	0	0.00	35.50	1	5,976	0.02%
2022/10/24	0	0.00	2	36.55	36.50	-2	6,043	-0.03%
2022/10/21	0	0.00	1	35.20	34.75	-1	5,970	-0.02%
2022/10/17	1	34.55	0	0.00	35.35	1	6,185	0.02%
2022/10/14	1	36.40	0	0.00	36.15	1	6,661	0.02%
2022/10/13	1	35.00	0	0.00	35.45	1	6,761	0.01%
2022/10/12	5	36.40	0	0.00	36.90	5	6,911	0.07%
2022/10/11	5	38.49	0	0.00	37.75	5	6,919	0.07%
2022/10/07	7	40.08	7	39.91	39.65	0	6,896	0.00%
2022/10/06	18	39.65	20	40.18	40.10	-2	6,862	-0.03%
2022/10/05	1.8	39.23	5	39.06	39.10	-3.2	6,785	-0.05%
2022/10/04	0.7	38.63	0	0.00	38.75	0.7	6,795	0.01%
2022/09/30	0	0.00	1	35.60	36.50	-1	6,774	-0.01%
2022/09/29	3	37.20	3	36.88	36.80	0	6,750	0.00%
2022/09/28	3	37.07	2	37.60	36.65	1	6,741	0.01%
2022/09/27	0	0.00	5	38.89	39.10	-5	6,714	-0.07%
2022/09/26	4	38.79	0	0.00	38.45	4	6,742	0.06%
2022/09/23	3	41.30	3	41.10	41.10	0	6,693	0.00%
2022/09/22	4	40.55	3	41.18	40.45	1	6,612	0.02%
2022/09/21	5	41.22	28	40.88	41.10	-23	6,460	-0.36%
2022/09/20	2	39.30	0	0.00	39.25	2	6,180	0.03%
2022/09/19	2	39.13	0	0.00	39.00	2	6,355	0.03%
2022/09/16	7	40.94	16	40.92	41.05	-9	6,414	-0.14%
2022/09/15	17	41.02	7	40.98	40.55	10	6,587	0.15%
2022/09/14	0	0.00	49	39.65	39.85	-49	6,586	-0.74%
2022/09/13	0	0.00	1	38.20	38.00	-1	6,587	-0.02%
2022/09/12	1	38.40	26	38.48	37.90	-25	6,890	-0.36%
2022/09/07	5	36.75	0	0.00	37.20	5	7,174	0.07%
2022/09/06	20	36.95	0	0.00	36.85	20	7,214	0.28%
2022/09/02	6	37.08	0	0.00	37.00	6	7,312	0.08%
2022/09/01	6	37.55	3	37.52	37.55	3	7,339	0.04%
2022/08/31	10	37.54	2	37.60	38.15	8	7,394	0.11%
2022/08/30	1	38.50	0	0.00	38.50	1	7,327	0.01%
2022/08/29	4	38.39	0	0.00	38.40	4	7,400	0.05%
2022/08/26	1	40.35	2	40.00	40.20	-1	7,488	-0.01%
2022/08/25	2	40.10	0	0.00	39.95	2	7,530	0.03%
2022/08/23	6	40.17	0	0.00	40.10	6	7,950	0.08%
2022/08/22	7	40.24	0	0.00	40.55	7	8,132	0.09%
2022/08/19	8	42.03	0	0.00	41.95	8	8,296	0.10%
2022/08/18	10	43.00	1	43.00	42.85	9	8,556	0.11%
2022/08/17	0	0.00	4	42.63	42.40	-4	8,576	-0.05%
2022/08/16	1	41.50	1	41.50	41.50	0	8,654	0.00%
2022/08/15	2	41.55	3	42.33	42.30	-1	8,896	-0.01%
2022/08/12	0	0.00	1	42.45	42.35	-1	9,009	-0.01%
2022/08/11	15	42.17	11	42.15	42.05	4	9,168	0.04%
2022/08/08	1	40.50	0	0.00	40.90	1	9,665	0.01%
2022/08/05	3	40.87	2	40.85	41.10	1	9,791	0.01%
2022/08/04	3	39.90	0	0.00	40.45	3	10,049	0.03%
2022/08/02	0	0.00	4	41.20	41.30	-4	10,482	-0.04%
2022/08/01	2	42.05	1	42.60	42.60	1	10,768	0.01%
2022/07/29	1	42.90	1	42.90	41.90	0	11,141	0.00%
2022/07/27	2	42.25	0	0.00	42.70	2	11,486	0.02%
2022/07/26	4	42.00	1	41.60	42.15	3	11,592	0.03%
2022/07/25	0	0.00	3	41.95	42.10	-3	11,855	-0.03%
2022/07/22	1	42.70	3	42.58	42.85	-2	12,103	-0.02%
2022/07/21	30	43.52	1	43.35	43.30	29	12,295	0.24%
2022/07/20	3	42.60	1	42.15	41.45	2	12,072	0.02%
2022/07/19	3	41.63	17	41.26	41.50	-14	12,205	-0.11%
2022/07/18	15	40.17	10	40.33	40.15	5	12,501	0.04%
2022/07/15	5	38.95	0	0.00	38.75	5	13,161	0.04%
2022/07/14	1	38.85	1	39.80	39.80	0	14,468	0.00%
2022/07/13	13	39.30	4	39.40	38.70	9	14,784	0.06%
2022/07/12	4	38.30	1	38.10	38.15	3	14,888	0.02%
2022/07/08	0	0.00	5	40.57	40.60	-5	15,246	-0.03%
2022/07/06	5	39.31	0	0.00	39.05	5	15,215	0.03%
2022/07/05	5	39.36	9	39.97	40.35	-4	15,211	-0.03%
2022/07/04	4	39.20	1	39.55	39.55	3	15,179	0.02%
2022/07/01	0	0.00	17	38.94	38.90	-17	15,157	-0.11%
2022/06/30	1.2	41.70	1	41.05	41.05	0.2	15,084	0.00%
2022/06/29	18	42.47	3	42.27	42.30	15	15,036	0.10%
2022/06/28	1	43.50	1	43.30	43.50	0	14,977	0.00%
2022/06/27	3	43.57	1	43.65	43.65	2	14,966	0.01%
2022/06/24	8	44.72	0	0.00	44.45	8	14,805	0.05%
2022/06/21	2	48.30	4	48.63	47.95	-2	14,233	-0.01%
2022/06/20	1	49.60	1	48.25	48.00	0	13,989	0.00%
2022/06/17	20	52.26	0	0.00	51.80	20	13,700	0.15%
2022/06/16	1	53.50	4	54.48	52.40	-3	13,487	-0.02%
2022/06/14	3	55.77	0	0.00	55.60	3	13,477	0.02%
2022/06/13	1	56.70	5	55.70	56.50	-4	13,726	-0.03%
2022/06/10	11	57.50	0	0.00	57.20	11	14,145	0.08%
2022/06/09	4	57.63	1	57.80	58.20	3	14,520	0.02%
2022/06/08	11	58.11	0	0.00	58.30	11	14,847	0.07%
2022/06/07	2	58.15	4	58.35	57.80	-2	15,624	-0.01%
2022/06/06	5	58.92	3	58.87	58.50	2	15,684	0.01%
2022/06/02	0	0.00	1	59.50	59.30	-1	15,670	-0.01%
2022/06/01	1	59.00	1	59.40	59.50	0	15,733	0.00%
2022/05/31	14	59.33	1	59.40	59.00	13	15,703	0.08%
2022/05/30	3	61.67	2	61.45	61.50	1	15,495	0.01%
2022/05/27	2	60.90	5	62.56	62.80	-3	15,313	-0.02%
2022/05/26	9	61.99	1	61.20	61.20	8	15,150	0.05%
2022/05/25	2	61.30	1	60.90	61.50	1	15,064	0.01%
2022/05/24	4	61.65	3	61.37	61.10	1	15,143	0.01%
2022/05/23	2	61.55	14	61.38	61.30	-12	15,342	-0.08%
2022/05/20	10	58.98	6	59.58	59.00	4	15,223	0.03%
2022/05/19	7	57.34	1	58.00	57.50	6	15,237	0.04%
2022/05/18	9	59.59	0	0.00	59.20	9	15,152	0.06%
2022/05/17	3	59.77	1	60.50	59.40	2	15,086	0.01%
2022/05/16	1	58.50	2	61.15	61.40	-1	14,984	-0.01%
2022/05/13	1	61.30	1	60.60	60.50	0	14,742	0.00%
2022/05/12	9	60.64	1	61.10	60.00	8	14,645	0.05%
2022/05/11	3	63.07	2	65.00	62.70	1	14,408	0.01%
2022/05/10	15	64.57	16	64.75	64.70	-1	14,364	-0.01%
2022/05/09	7	64.53	0	0.00	63.10	7	14,165	0.05%
2022/05/06	34	64.64	43	65.78	66.00	-9	13,914	-0.06%
2022/05/05	4	64.93	3	65.30	65.30	1	13,608	0.01%
2022/05/04	4	64.68	5	65.68	64.20	-1	13,444	-0.01%
2022/05/03	5	63.52	7	63.09	63.40	-2	13,257	-0.02%
2022/04/29	9	64.10	14	64.60	64.20	-5	13,166	-0.04%
2022/04/28	15	63.59	7	62.61	62.00	8	12,901	0.06%
2022/04/27	2	64.50	7	64.81	64.50	-5	12,636	-0.04%
2022/04/26	11	64.31	2.1	64.13	62.80	8.9	12,335	0.07%
2022/04/25	15.1	64.91	9	65.28	66.30	6.1	12,021	0.05%
2022/04/22	8	68.83	15	69.21	69.10	-7	11,733	-0.06%
2022/04/21	24	68.34	40	69.09	69.50	-16	11,261	-0.14%
2022/04/20	27.1	67.11	52	67.86	65.90	-25	10,553	-0.24%
2022/04/19	12	63.09	22.5	64.38	64.80	-10.5	9,265	-0.11%
2022/04/18	6	62.43	6	62.10	62.10	0	8,963	0.00%
2022/04/15	10	62.10	17	61.92	62.30	-7	8,829	-0.08%
2022/04/14	1	59.50	7	59.69	59.80	-6	8,508	-0.07%
2022/04/13	0	0.00	10	58.17	58.10	-10	8,484	-0.12%
2022/04/11	0	0.00	1	57.40	56.90	-1	8,469	-0.01%
2022/04/07	4	56.93	0	0.00	56.10	4	8,560	0.05%
2022/04/06	2	58.15	0	0.00	58.00	2	8,554	0.02%
2022/03/30	5	58.90	0	0.00	59.80	5	8,858	0.06%
2022/03/29	1	58.70	0	0.00	58.70	1	9,176	0.01%
2022/03/28	1	58.60	0	0.00	59.00	1	9,565	0.01%
2022/03/25	12.5	59.71	0	0.00	59.20	12.5	10,155	0.12%
2022/03/23	1	61.80	0	0.00	61.80	1	10,790	0.01%
2022/03/22	0	0.00	1	61.90	61.60	-1	10,930	-0.01%
2022/03/18	7	61.81	2	61.60	61.70	5	11,220	0.04%
2022/03/17	3	61.77	4	63.23	63.40	-1	11,268	-0.01%
2022/03/16	6	62.63	5	64.26	61.60	1	11,267	0.01%
2022/03/15	7	64.11	52	66.98	62.50	-45	11,099	-0.41%
2022/03/14	53	66.86	5	67.10	67.20	48	11,077	0.43%
2022/03/11	2	63.90	3	64.17	65.10	-1	10,840	-0.01%
2022/03/10	2	64.50	23	64.45	65.60	-21	10,814	-0.19%
2022/03/09	4	59.70	0	0.00	59.80	4	10,174	0.04%
2022/03/08	3	59.37	4	60.10	59.10	-1	10,330	-0.01%
2022/03/07	2	59.40	1	60.40	60.60	1	10,318	0.01%
2022/03/04	0	0.00	1	62.50	61.50	-1	10,302	-0.01%
2022/03/03	0	0.00	9	61.40	61.80	-9	10,289	-0.09%
2022/03/02	2	60.40	0	0.00	60.30	2	10,282	0.02%
2022/03/01	0	0.00	2	61.00	61.00	-2	10,362	-0.02%
2022/02/25	3	61.83	2	60.50	60.50	1	10,445	0.01%
2022/02/24	7	60.59	16	61.14	59.90	-9	10,301	-0.09%
2022/02/23	6	61.35	4	63.13	61.50	2	10,203	0.02%
2022/02/22	8	61.15	7	61.24	60.30	1	9,947	0.01%
2022/02/21	7	61.40	4	61.08	61.10	3	9,883	0.03%
2022/02/18	1	60.50	3	60.47	60.90	-2	9,838	-0.02%
2022/02/17	1	60.50	0	0.00	59.70	1	9,848	0.01%
2022/02/16	0	0.00	1	60.70	60.50	-1	9,907	-0.01%
2022/02/15	1	59.60	1	59.60	59.40	0	9,999	0.00%
2022/02/14	1	58.60	0	0.00	58.60	1	10,179	0.01%
2022/02/11	0	0.00	1	60.10	59.90	-1	10,341	-0.01%
2022/02/10	0	0.00	4	59.53	59.70	-4	10,690	-0.04%
2022/02/08	1	57.70	2	57.35	57.90	-1	10,744	-0.01%
2022/02/07	0	0.00	4	56.68	56.80	-4	10,889	-0.04%
2022/01/26	1	53.10	0	0.00	53.10	1	11,253	0.01%
2022/01/25	4	52.65	0	0.00	52.10	4	11,378	0.04%
2022/01/24	2	53.55	2	54.80	54.80	0	11,476	0.00%
2022/01/21	1	55.30	0	0.00	54.80	1	11,632	0.01%
2022/01/19	4	55.93	3	57.50	55.20	1	11,905	0.01%
2022/01/14	0	0.00	2	57.70	58.20	-2	12,809	-0.02%
2022/01/12	3	57.03	1	57.00	57.00	2	13,150	0.02%
2022/01/11	1	58.50	3	58.87	58.30	-2	13,349	-0.01%
2022/01/10	1	58.20	1	58.10	58.10	0	13,970	0.00%
2022/01/07	2	59.05	0.7	58.80	58.80	1.3	14,396	0.01%
2022/01/06	1	60.00	5	60.50	60.00	-4	15,431	-0.03%
2022/01/05	1	60.60	1	60.40	60.40	0	16,468	0.00%
2022/01/04	1	60.10	1	60.60	60.60	0	17,433	0.00%
2022/01/03	2	59.45	6	59.30	60.00	-4	19,950	-0.02%
2021/12/30	24	60.40	29	60.25	60.40	-5	20,752	-0.02%
2021/12/29	27	61.23	20	61.53	61.10	7	21,392	0.03%
2021/12/28	2	61.20	0	0.00	61.00	2	22,378	0.01%
2021/12/27	3	61.63	0	0.00	61.20	3	23,881	0.01%
2021/12/24	3	62.40	0	0.00	62.00	3	25,225	0.01%
2021/12/23	8	63.79	8	63.85	63.00	0	25,739	0.00%
2021/12/22	3	63.67	11	62.85	64.30	-8	25,689	-0.03%
2021/12/21	18	63.70	24	62.97	63.70	-6	25,369	-0.02%
2021/12/20	7	61.36	4	60.68	60.40	3	24,862	0.01%
2021/12/17	12	60.63	29	61.17	60.80	-17	24,709	-0.07%
2021/12/16	3	59.87	2	59.70	59.70	1	24,393	0.00%
2021/12/15	1	60.20	2	59.55	60.00	-1	24,326	0.00%
2021/12/14	0	0.00	21	58.60	58.30	-21	24,183	-0.09%
2021/12/13	1	59.60	1	60.00	60.30	0	24,095	0.00%
2021/12/10	0	0.00	12	59.77	60.10	-12	24,122	-0.05%
2021/12/09	12	60.97	15	60.66	60.40	-3	24,195	-0.01%
2021/12/08	14	61.76	7	61.66	60.60	7	24,358	0.03%
2021/12/07	3.2	57.77	4	59.18	59.30	-0.8	24,014	0.00%
2021/12/06	3.2	58.43	7	58.61	57.50	-3.8	23,920	-0.02%
2021/12/03	7	55.64	6	56.08	56.20	1	23,755	0.00%
2021/12/02	7.2	56.13	9	55.88	56.40	-1.8	23,998	-0.01%
2021/12/01	2	54.00	3	54.80	55.00	-1	23,914	0.00%
2021/11/30	0	0.00	1	54.00	53.90	-1	24,170	0.00%
2021/11/29	1	52.00	8	52.28	52.50	-7	24,393	-0.03%
2021/11/26	1	52.10	2	53.40	52.00	-1	24,668	0.00%
2021/11/25	23	54.36	3	54.57	54.20	20	24,831	0.08%
2021/11/24	0	0.00	13	54.46	55.00	-13	25,196	-0.05%
2021/11/23	2	53.15	0	0.00	52.90	2	25,350	0.01%
2021/11/22	5	53.64	2	53.25	53.30	3	25,787	0.01%
2021/11/19	6	52.58	0.2	53.50	52.30	5.9	26,379	0.02%
2021/11/17	19	53.70	6	53.38	53.10	13	27,980	0.05%
2021/11/16	1	54.70	7	55.04	54.80	-6	28,225	-0.02%
2021/11/15	3	54.27	1	54.20	54.20	2	28,822	0.01%
2021/11/12	9	55.23	10	54.40	54.70	-1	29,155	0.00%
2021/11/11	1	56.80	16	56.15	54.60	-15	29,109	-0.05%
2021/11/10	0	0.00	5	57.34	56.80	-5	29,053	-0.02%
2021/11/09	18	55.71	34	56.51	56.50	-16	29,003	-0.06%
2021/11/08	0	0.00	3	55.17	55.20	-3	28,746	-0.01%
2021/11/05	2	53.30	6	52.80	53.60	-4	28,800	-0.01%
2021/11/04	2	54.40	8	53.70	53.10	-6	28,843	-0.02%
2021/11/03	16	54.41	5	55.32	53.90	11	28,869	0.04%
2021/11/02	1	52.40	0	0.00	52.70	1	28,987	0.00%
2021/11/01	1	52.30	4	52.35	52.10	-3	28,983	-0.01%
2021/10/29	7	51.86	2	52.15	52.60	5	28,909	0.02%
2021/10/28	4	51.45	0	0.00	51.30	4	28,915	0.01%
2021/10/27	4	51.78	0	0.00	51.70	4	29,021	0.01%
2021/10/26	5	52.36	7.4	52.25	53.20	-2.4	29,449	-0.01%
2021/10/25	2	52.05	28.4	51.11	53.20	-26.4	29,733	-0.09%
2021/10/22	14	52.91	13	53.53	52.00	1	29,803	0.00%
2021/10/21	4	56.03	3	56.93	55.80	1	29,602	0.00%
2021/10/20	8	56.94	3	56.83	56.00	5	29,630	0.02%
2021/10/19	2	56.85	4	56.78	56.50	-2	29,940	-0.01%
2021/10/18	49	56.35	5	56.12	56.60	44	30,269	0.15%
2021/10/15	12	60.55	15	60.19	60.50	-3	30,171	-0.01%
2021/10/14	54	60.18	45.1	60.16	60.00	8.9	30,170	0.03%
2021/10/13	73	65.02	27	64.89	61.90	46	29,532	0.16%
2021/10/12	33	67.48	163	69.73	65.70	-130	30,230	-0.43%	大賣/鉅額交易
2021/10/08	305	72.40	148	72.22	72.90	157	30,745	0.51%	大買/大賣/鉅額交易
2021/10/07	4	69.68	48	70.22	72.10	-44	29,252	-0.15%
2021/10/06	10	66.31	18	66.03	65.60	-8	29,263	-0.03%
2021/10/05	19	63.84	76	63.42	66.00	-57	29,145	-0.20%
2021/10/04	172	65.26	125	64.69	65.90	47	28,809	0.16%	大買/大賣/
2021/10/01	60	66.74	90	67.78	62.90	-30	28,252	-0.11%
2021/09/30	100	65.23	77	65.54	68.60	23	27,943	0.08%
2021/09/29	1	64.60	6	63.82	62.40	-5	28,571	-0.02%
2021/09/28	8	62.29	0	0.00	62.30	8	29,643	0.03%
2021/09/27	2	63.90	0	0.00	63.90	2	31,156	0.01%
2021/09/24	5	65.34	2	65.10	65.00	3	34,992	0.01%
2021/09/23	0	0.00	4	63.80	64.00	-4	37,296	-0.01%
2021/09/22	3	61.80	0	0.00	62.00	3	39,665	0.01%
2021/09/17	1	63.40	0	0.00	63.50	1	42,413	0.00%
2021/09/16	1	63.60	2	63.50	63.50	-1	44,810	0.00%
2021/09/15	0	0.00	12	64.18	63.90	-12	47,675	-0.03%
2021/09/14	1	64.00	2	65.15	63.60	-1	49,222	0.00%
2021/09/13	16	63.78	1	65.00	63.90	15	52,959	0.03%
2021/09/10	11	62.39	12	62.00	62.90	-1	53,114	0.00%
2021/09/09	3	62.27	1	61.70	61.70	2	53,750	0.00%
2021/09/08	32	62.25	40	62.63	62.90	-8	54,643	-0.01%
2021/09/07	11	63.35	10	63.80	61.70	1	55,285	0.00%
2021/09/06	5	62.82	0	0.00	61.60	5	55,658	0.01%
2021/09/03	57	64.62	45	66.26	63.80	12	56,174	0.02%
2021/09/02	7	65.95	9	66.11	67.20	-2	56,309	0.00%
2021/09/01	12	66.69	3	66.67	65.80	9	56,476	0.02%
2021/08/31	6	70.25	0	0.00	69.30	6	56,856	0.01%
2021/08/30	108.1	72.12	105	71.53	70.90	3.1	57,079	0.01%	大買/大賣/
2021/08/27	17	71.02	1	71.60	70.20	16	57,053	0.03%
2021/08/26	4	73.68	7	74.14	72.90	-3	57,307	-0.01%
2021/08/25	96.2	73.11	156	72.51	74.00	-59.8	58,239	-0.10%	大賣/
2021/08/24	145.2	73.28	81	72.48	72.80	64.2	58,124	0.11%	大買/
2021/08/23	7	68.83	36	70.03	70.10	-29	57,448	-0.05%
2021/08/20	5	62.70	0	0.00	63.80	5	58,353	0.01%
2021/08/19	73.3	63.02	79	62.05	60.40	-5.7	59,070	-0.01%
2021/08/18	7	58.87	12	61.03	62.40	-5	59,461	-0.01%
2021/08/17	1	60.10	4.3	58.51	57.10	-3.3	60,462	-0.01%
2021/08/16	6	60.02	1	59.40	58.80	5	61,044	0.01%
2021/08/13	2	61.90	2	63.40	61.20	0	61,556	0.00%
2021/08/12	0	0.00	3	62.40	62.60	-3	62,214	0.00%
2021/08/11	3	60.90	5.2	61.47	61.20	-2.2	62,923	0.00%
2021/08/10	7	62.96	2.3	62.58	62.30	4.8	62,981	0.01%
2021/08/09	11	63.42	2	64.60	63.00	9	63,482	0.01%
2021/08/06	9	65.71	11	66.86	64.20	-2	63,902	0.00%
2021/08/05	13	63.62	3	63.83	63.10	10	63,763	0.02%
2021/08/04	3	64.37	2	63.90	64.00	1	63,876	0.00%
2021/08/03	2	63.45	3.1	64.34	63.90	-1.1	64,567	0.00%
2021/08/02	6	63.08	3	64.27	64.50	3	65,142	0.00%
2021/07/30	25	66.38	19	66.31	62.60	6	65,383	0.01%
2021/07/29	9	65.26	25	65.87	67.20	-16	65,268	-0.02%
2021/07/28	6	62.98	3	63.57	62.30	3	65,495	0.00%
2021/07/27	10	62.82	12	63.78	62.00	-2	65,896	0.00%
2021/07/26	5	66.68	2	66.05	64.10	3	67,139	0.00%
2021/07/23	14.1	66.87	8	67.10	67.00	6.1	67,620	0.01%
2021/07/22	20	64.16	19	64.87	64.90	1	67,897	0.00%
2021/07/21	12	65.88	25	68.44	65.00	-13	68,700	-0.02%
2021/07/20	17	68.39	2	67.60	67.90	15	69,019	0.02%
2021/07/19	4	70.90	0	0.00	70.60	4	69,684	0.01%
2021/07/16	60	72.43	39	72.91	71.00	21	70,256	0.03%
2021/07/15	41.2	70.49	61.2	71.35	73.90	-20	69,495	-0.03%
2021/07/14	46.3	69.10	24	68.20	67.20	22.3	69,104	0.03%
2021/07/13	15	68.54	28	69.03	69.50	-13	68,429	-0.02%
2021/07/12	47	72.77	78.1	73.81	71.80	-31.1	67,993	-0.05%
2021/07/09	61.3	73.70	30	74.61	72.10	31.3	67,505	0.05%
2021/07/08	48	75.42	35	76.12	76.00	13	67,084	0.02%
2021/07/07	43	75.32	16	75.15	75.60	27	66,212	0.04%
2021/07/06	31	78.53	54	78.93	77.00	-23	65,280	-0.04%
2021/07/05	50	80.01	27	79.54	78.00	23	64,163	0.04%
2021/07/02	163	86.07	155.1	88.07	84.50	7.9	62,931	0.01%	大買/大賣/
2021/07/01	217	90.89	213	91.46	88.70	4	61,490	0.01%	大買/大賣/
2021/06/30	174	88.67	178.1	86.95	89.10	-4.1	57,706	-0.01%	大買/大賣/
2021/06/29	137.1	85.27	124.3	86.30	83.00	12.9	55,515	0.02%	大買/大賣/
2021/06/28	198.1	84.12	222	83.60	85.00	-23.9	53,345	-0.04%	大買/大賣/
2021/06/25	215	80.06	189	80.66	79.00	26	50,615	0.05%	大買/大賣/
2021/06/24	218.3	77.14	233.2	76.87	77.70	-15	48,291	-0.03%	大買/大賣/
2021/06/23	149.1	77.91	89.6	79.79	74.50	59.6	45,419	0.13%	大買/
2021/06/22	144.3	81.45	125.3	81.13	82.70	19	43,824	0.04%	大買/大賣/
2021/06/21	25	75.56	18	75.60	75.60	7	40,035	0.02%
2021/06/18	8	66.03	32.4	67.59	68.80	-24.4	39,777	-0.06%
2021/06/17	39	61.92	62	60.36	62.60	-23	39,449	-0.06%
2021/06/16	56	60.11	49	60.12	58.60	7	38,616	0.02%
2021/06/15	52	60.94	52	60.84	61.20	0	37,964	0.00%
2021/06/11	71	58.43	72	57.70	58.30	-1	37,224	0.00%
2021/06/09	44	55.94	12	55.04	55.10	32	36,302	0.09%
2021/06/08	44	58.87	15	57.42	57.20	29	35,860	0.08%
2021/06/07	19	55.25	15	55.73	57.20	4	35,212	0.01%
2021/06/04	19	59.97	35	60.37	59.00	-16	34,757	-0.05%
2021/06/03	21	61.75	21	62.35	61.30	0	34,450	0.00%
2021/06/02	62.5	62.86	75	62.77	61.60	-12.5	34,207	-0.04%
2021/06/01	29	60.46	7	60.31	61.00	22	32,922	0.07%
2021/05/31	57	60.22	40	61.55	59.80	17	32,520	0.05%
2021/05/28	64	59.82	66.3	59.46	60.40	-2.3	31,635	-0.01%
2021/05/27	96	58.72	90.4	59.02	58.30	5.6	30,551	0.02%
2021/05/26	25.1	57.34	17	58.44	57.10	8.1	29,473	0.03%
2021/05/25	28	57.32	10	55.84	57.50	18	28,382	0.06%
2021/05/24	1	55.90	6.1	55.75	55.90	-5.1	26,966	-0.02%
2021/05/21	4	48.56	18.1	48.88	50.90	-14.1	26,332	-0.05%
2021/05/20	19.5	48.66	7	51.01	46.35	12.5	25,730	0.05%
2021/05/19	12	49.93	14.3	50.90	51.10	-2.3	24,989	-0.01%
2021/05/18	7	45.34	9.3	47.59	47.65	-2.3	24,375	-0.01%
2021/05/17	1.5	43.02	6	43.72	43.35	-4.5	24,091	-0.02%
2021/05/14	10	49.69	8	50.74	47.45	2	23,447	0.01%
2021/05/13	7	53.01	0	52.80	52.70	7	22,766	0.03%
2021/05/12	9	59.46	4	61.28	58.50	5	22,337	0.02%
2021/05/11	78	65.10	56	67.59	65.00	22	22,097	0.10%
2021/05/10	7	67.44	22.4	67.71	67.80	-15.4	21,344	-0.07%
2021/05/07	10	62.77	28	62.93	64.80	-18	20,635	-0.09%
2021/05/06	27	63.43	14	63.14	62.90	13	20,145	0.06%
2021/05/05	16	64.11	20	64.26	61.90	-4	19,705	-0.02%
2021/05/04	29	67.11	7	63.70	63.20	22	18,995	0.12%
2021/05/03	51.2	73.73	54	72.94	70.20	-2.8	18,251	-0.02%
2021/04/29	4	68.04	11	69.89	70.20	-7	16,779	-0.04%
2021/04/28	29	69.98	17	68.71	68.00	12	16,142	0.07%
2021/04/27	21	70.43	18	71.48	69.00	3	15,420	0.02%
2021/04/26	11	64.97	18	66.70	67.90	-7	14,104	-0.05%
2021/04/23	88	65.07	73	63.41	61.80	15	13,310	0.11%
2021/04/22	12	65.73	16	63.59	63.70	-4	12,385	-0.03%
2021/04/21	0	0.00	23	59.91	61.90	-23	11,585	-0.20%
2021/04/20	23	56.04	23	56.21	56.30	0	10,663	0.00%
2021/04/19	1	51.90	14	51.76	52.40	-13	9,741	-0.13%
2021/04/16	11	45.95	11	45.95	47.65	0	9,682	0.00%
2021/04/15	11	43.56	0	0.00	43.35	11	9,396	0.12%
2021/04/14	5	43.05	1	44.65	44.00	4	9,501	0.04%
2021/04/13	5	43.53	10	44.14	43.00	-5	9,410	-0.05%
2021/04/12	7	43.02	100	42.66	42.50	-93	9,563	-0.97%
2021/04/09	101	42.09	26	41.57	41.85	75	9,633	0.78%	大買/
2021/04/08	9	42.52	6	42.98	42.85	3	9,609	0.03%
2021/04/07	5	41.76	1	42.05	42.05	4	9,684	0.04%
2021/04/06	23	42.37	3	42.68	42.05	20	10,351	0.19%
2021/04/01	5	42.09	19	42.21	42.35	-14	10,740	-0.13%
2021/03/31	17	40.90	17	40.86	41.30	0	10,602	0.00%
2021/03/30	0	0.00	8	39.48	39.55	-8	10,389	-0.08%
2021/03/29	0	0.00	9	39.12	39.40	-9	10,483	-0.09%
2021/03/26	1	38.00	0	0.00	37.90	1	11,037	0.01%
2021/03/25	10	37.84	5	37.82	37.35	5	11,832	0.04%
2021/03/24	9	38.26	11	38.45	38.75	-2	12,308	-0.02%
2021/03/23	3	38.67	0	0.00	38.80	3	12,204	0.02%
2021/03/22	7	39.23	15	39.40	39.00	-8	12,070	-0.07%
2021/03/19	22	38.00	10	38.50	37.70	12	11,858	0.10%
2021/03/16	0	0.00	1	37.75	37.30	-1	11,595	-0.01%
2021/03/15	2	37.45	3	37.50	37.75	-1	11,624	-0.01%
2021/03/12	1	36.45	1	36.65	36.70	0	11,686	0.00%
2021/03/10	6	36.02	1	36.50	36.50	5	11,607	0.04%
2021/03/09	3	36.38	10	36.59	36.70	-7	11,573	-0.06%
2021/03/08	8	36.39	11	37.40	35.50	-3	11,480	-0.03%
2021/03/04	5	35.50	12	35.70	35.85	-7	11,110	-0.06%
2021/03/02	0	0.00	2	34.10	33.60	-2	11,075	-0.02%
2021/02/26	16	34.40	5	34.65	34.65	11	11,162	0.10%
2021/02/23	0	0.00	14	35.39	35.10	-14	11,178	-0.13%
2021/02/22	10	35.48	13	35.15	35.15	-3	11,115	-0.03%
2021/02/19	12	35.08	2	35.15	35.15	10	11,105	0.09%
2021/02/18	2	34.68	7	35.43	35.25	-5	11,037	-0.05%
2021/02/17	0	0.00	10	32.98	33.15	-10	10,811	-0.09%
2021/02/01	5	31.40	0	0.00	32.05	5	10,888	0.05%
2021/01/29	1	31.60	0	0.00	31.25	1	10,869	0.01%
2021/01/28	6	32.54	0	0.00	32.40	6	10,763	0.06%
2021/01/27	1	33.30	0	0.00	33.05	1	10,715	0.01%
2021/01/26	0	0.00	10	34.25	33.60	-10	10,666	-0.09%
2021/01/21	1	33.50	1	33.75	33.50	0	10,546	0.00%
2021/01/20	1	34.15	0	0.00	33.50	1	10,467	0.01%
2021/01/19	3	34.93	0	0.00	35.25	3	10,383	0.03%
2021/01/18	1	33.50	0	0.00	34.70	1	10,359	0.01%
2021/01/15	9	35.08	0	0.00	34.95	9	10,260	0.09%
2021/01/14	0	0.00	3	37.17	36.70	-3	10,091	-0.03%
2021/01/12	9	36.22	1	37.10	35.55	8	9,816	0.08%
2021/01/11	7	38.06	13	37.82	37.40	-6	9,620	-0.06%
2021/01/08	0	0.00	2	35.43	35.80	-2	9,343	-0.02%
2021/01/07	10	34.60	2	35.25	34.80	8	9,238	0.09%
2021/01/06	2	36.08	0	0.00	35.75	2	9,102	0.02%
2021/01/04	1	36.85	0	0.00	36.70	1	8,698	0.01%
2020/12/31	0	0.00	5	37.80	36.90	-5	8,539	-0.06%
2020/12/30	5	36.30	0	0.00	36.95	5	8,477	0.06%
2020/12/29	12	38.57	23	38.32	36.90	-11	8,518	-0.13%
2020/12/28	14	37.36	7	36.89	37.15	7	7,947	0.09%
2020/12/25	0	0.00	3	34.80	35.00	-3	7,362	-0.04%
2020/12/24	2	34.28	0	0.00	34.20	2	7,220	0.03%
2020/12/23	0	0.00	5	33.75	34.65	-5	7,166	-0.07%
2020/12/22	5	37.55	10	36.80	34.35	-5	6,956	-0.07%
2020/12/21	48	36.08	49	36.35	36.65	-1	6,260	-0.02%
2020/12/18	5	34.25	6	33.53	34.00	-1	5,401	-0.02%
2020/12/17	10	32.37	2	32.15	32.50	8	4,813	0.17%
2020/12/16	6	31.93	6	32.06	32.20	0	4,752	0.00%
2020/12/15	0	0.00	4	32.60	31.60	-4	4,656	-0.09%
2020/12/14	5	31.90	1	31.60	32.00	4	4,428	0.09%
2020/12/11	6	31.23	6	30.95	30.95	0	4,338	0.00%
2020/12/09	2	31.60	0	0.00	31.70	2	4,213	0.05%
2020/12/08	1	32.00	6	31.85	31.55	-5	4,110	-0.12%
2020/12/07	0	0.00	6	31.33	31.30	-6	3,815	-0.16%
2020/12/04	0	0.00	1	31.60	31.40	-1	3,785	-0.03%
2020/12/02	2	30.65	0	0.00	30.90	2	3,783	0.05%
2020/11/30	1	31.50	0	0.00	31.40	1	3,783	0.03%
2020/11/27	0	0.00	3	31.73	32.00	-3	3,709	-0.08%
2020/11/26	0	0.00	4	31.40	31.55	-4	3,637	-0.11%
2020/11/24	2	30.20	1	30.45	30.55	1	3,449	0.03%
2020/11/23	1	30.30	1	30.50	30.30	0	3,411	0.00%
2020/11/19	0	0.00	3	29.93	30.00	-3	3,364	-0.09%
2020/11/18	0	0.00	6	30.05	30.05	-6	3,337	-0.18%
2020/11/11	1	29.20	3	29.67	29.75	-2	3,267	-0.06%
2020/11/10	1	29.70	2	29.33	29.15	-1	3,240	-0.03%
2020/11/06	1	28.70	0	0.00	28.80	1	3,117	0.03%
2020/11/04	1	28.85	1	29.05	29.05	0	3,199	0.00%
2020/11/03	1	28.90	0	0.00	28.95	1	3,189	0.03%
2020/10/29	1	29.00	0	0.00	29.00	1	3,176	0.03%
2020/10/27	1	29.60	0	0.00	29.70	1	3,138	0.03%
2020/10/26	4	30.00	1	30.20	30.10	3	3,122	0.10%
2020/10/23	0	0.00	1	29.50	29.50	-1	3,061	-0.03%
2020/10/22	2	29.05	0	0.00	29.60	2	3,070	0.07%
2020/10/21	0	0.00	1	29.55	29.30	-1	3,065	-0.03%
2020/10/20	2	28.90	0	0.00	29.00	2	3,062	0.07%
2020/10/19	1	29.15	0	0.00	29.00	1	3,042	0.03%
2020/10/16	5	29.04	2	28.95	29.20	3	3,014	0.10%
2020/10/15	2	28.95	0	0.00	29.35	2	2,959	0.07%
2020/10/14	6	29.37	1	29.75	29.50	5	2,865	0.17%
2020/10/13	6	29.88	0	0.00	29.85	6	2,778	0.22%
2020/10/08	5	31.00	13	31.10	31.00	-8	2,643	-0.30%
2020/10/07	2	31.90	0	0.00	32.00	2	2,543	0.08%
2020/10/06	1	32.15	12	32.38	32.75	-11	2,420	-0.45%
2020/10/05	1	32.40	2	32.30	32.90	-1	2,163	-0.05%
2020/09/29	26	29.90	0	0.00	29.95	26	1,922	1.35%
2020/09/28	50	29.60	69	29.87	30.05	-19	1,914	-0.99%
2020/09/25	1	28.50	1	28.70	28.55	0	1,851	0.00%
2020/09/24	1	28.40	0	0.00	28.00	1	1,862	0.05%
2020/09/23	5	28.80	0	0.00	28.35	5	1,842	0.27%
2020/09/17	5	29.10	0	0.00	29.20	5	2,013	0.25%
2020/09/16	2	29.08	0	0.00	29.20	2	2,019	0.10%
2020/09/14	0	0.00	32	29.20	29.50	-32	2,082	-1.54%
2020/09/07	20	30.98	13	30.88	31.25	7	2,109	0.33%
2020/09/04	1	30.40	0	0.00	30.40	1	2,081	0.05%
2020/09/03	0	0.00	1	30.50	30.45	-1	2,084	-0.05%
2020/09/01	1	29.70	0	0.00	29.70	1	2,100	0.05%
2020/08/28	0	0.00	6	29.29	29.30	-6	2,145	-0.28%
2020/08/27	2	29.33	0	0.00	29.35	2	2,166	0.09%
2020/08/25	11	29.65	0	0.00	29.70	11	2,186	0.50%
2020/08/20	1	28.65	44	28.56	28.75	-43	2,191	-1.96%
2020/08/19	0	0.00	1	29.60	29.75	-1	2,195	-0.05%
2020/08/18	1	29.50	0	0.00	29.65	1	2,198	0.05%
2020/08/17	2	29.95	1	30.00	29.90	1	2,194	0.05%
2020/08/14	2	29.65	0	0.00	29.70	2	2,191	0.09%
2020/08/13	0	0.00	1	29.20	29.20	-1	2,179	-0.05%
2020/08/12	2	29.05	0	0.00	29.05	2	2,193	0.09%
2020/08/11	10	29.85	4	29.94	29.80	6	2,177	0.28%
2020/08/10	12	29.36	1	29.05	29.50	11	2,128	0.52%
2020/08/06	2	27.98	0	0.00	27.95	2	2,096	0.10%
2020/08/05	20	27.95	0	0.00	27.95	20	2,107	0.95%
2020/08/03	2	27.30	0	0.00	27.30	2	2,168	0.09%
2020/07/28	1	26.90	0	0.00	26.35	1	2,246	0.04%
2020/07/16	1	28.90	1	29.15	28.80	0	2,534	0.00%
2020/07/15	1	28.50	0	0.00	29.05	1	2,550	0.04%
2020/07/13	1	28.95	0	0.00	28.85	1	2,589	0.04%
2020/07/10	1	29.00	0	0.00	28.95	1	2,632	0.04%
2020/07/07	0	0.00	2	30.55	30.45	-2	2,586	-0.08%
2020/07/03	1	29.95	0	0.00	29.80	1	2,557	0.04%
2020/07/01	2	29.53	4	29.95	29.50	-2	2,566	-0.08%
2020/06/29	2	30.93	0	0.00	30.90	2	2,444	0.08%
2020/06/23	2	30.80	0	0.00	30.90	2	2,395	0.08%
2020/06/19	0	0.00	2	31.50	30.90	-2	2,397	-0.08%
2020/06/17	0	0.00	2	31.05	30.85	-2	2,346	-0.09%
2020/06/16	3	30.60	14	30.58	30.65	-11	2,341	-0.47%
2020/06/15	0	0.00	1	30.75	30.45	-1	2,400	-0.04%
2020/06/12	3	30.35	0	0.00	30.40	3	2,415	0.12%
2020/06/11	2	30.58	0	0.00	30.10	2	2,429	0.08%
2020/06/10	4	31.30	0	0.00	31.00	4	2,408	0.17%
2020/06/09	1	30.90	1	30.95	31.05	0	2,405	0.00%
2020/06/08	1	31.40	10	31.45	31.35	-9	2,366	-0.38%
2020/06/05	1	31.80	0	0.00	32.05	1	2,369	0.04%
2020/06/03	0	0.00	3	30.62	30.60	-3	2,321	-0.13%
2020/05/29	1	29.10	0	0.00	29.05	1	2,298	0.04%
2020/05/25	2	29.05	0	0.00	29.00	2	2,283	0.09%
2020/05/21	0	0.00	3	28.60	28.65	-3	2,269	-0.13%
2020/05/20	7	28.15	0	0.00	28.30	7	2,253	0.31%
2020/05/15	1	28.25	0	0.00	28.00	1	2,242	0.04%
2020/05/14	3	28.10	0	0.00	28.10	3	2,250	0.13%
2020/05/08	1	28.90	0	0.00	28.85	1	2,279	0.04%
2020/05/04	4	28.76	0	0.00	28.90	4	2,251	0.18%
2020/04/24	0	0.00	2	28.45	28.40	-2	2,097	-0.10%
2020/04/21	2	28.65	0	0.00	28.45	2	2,010	0.10%
2020/04/10	0	0.00	3	27.47	27.70	-3	1,777	-0.17%
2020/04/06	2	26.35	0	0.00	26.55	2	1,716	0.12%
2020/03/25	0	0.00	1	25.05	24.80	-1	1,641	-0.06%
2020/03/24	1	24.10	0	0.00	23.95	1	1,621	0.06%
2020/03/23	1	22.50	8	23.29	23.50	-7	1,597	-0.44%
2020/03/20	0	0.00	3	23.68	24.00	-3	1,589	-0.19%
2020/03/19	3	22.77	2	23.20	22.45	1	1,547	0.06%
2020/03/18	0	0.00	1	25.75	24.90	-1	1,469	-0.07%
2020/03/17	1	25.20	0	0.00	25.00	1	1,440	0.07%
2020/03/16	1	26.00	1	26.70	26.00	0	1,402	0.00%
2020/03/13	2	26.03	0	0.00	27.15	2	1,373	0.15%
2020/03/12	0	0.00	2	28.25	28.20	-2	1,320	-0.15%
2020/03/11	2	29.03	1	29.00	28.85	1	1,294	0.08%
2020/03/10	3	28.20	0	0.00	27.85	3	1,260	0.24%
2020/03/05	1	29.15	0	0.00	29.10	1	1,217	0.08%
2020/02/21	0	0.00	2	30.25	30.20	-2	1,164	-0.17%
2020/02/17	2	29.20	0	0.00	29.10	2	1,164	0.17%
2020/02/13	1	29.60	0	0.00	29.55	1	1,118	0.09%
2020/02/12	1	29.45	0	0.00	29.45	1	1,108	0.09%
2020/02/10	0	0.00	2	29.40	29.35	-2	1,101	-0.18%
2020/02/07	1	29.95	0	0.00	29.80	1	1,096	0.09%
2020/02/06	3	30.22	0	0.00	30.20	3	1,109	0.27%
2020/02/03	1	29.95	0	0.00	30.10	1	1,094	0.09%
2020/01/31	1	30.60	5	30.60	30.75	-4	1,090	-0.37%
2020/01/20	0	0.00	1	32.35	32.20	-1	1,090	-0.09%
2020/01/10	2	31.85	0	0.00	31.80	2	1,232	0.16%
2020/01/09	1	32.25	0	0.00	32.15	1	1,225	0.08%
2020/01/08	1	32.35	0	0.00	32.35	1	1,266	0.08%
2020/01/07	2	32.73	0	0.00	32.75	2	1,302	0.15%
2019/12/19	0	0.00	1	33.70	33.80	-1	1,665	-0.06%
2019/12/16	1	33.10	0	0.00	33.10	1	1,773	0.06%
2019/12/10	1	33.75	0	0.00	33.75	1	1,798	0.06%
2019/12/03	0	0.00	1	34.20	34.35	-1	1,899	-0.05%
2019/11/07	1	33.85	0	0.00	33.80	1	2,336	0.04%
2019/11/05	0	0.00	1	34.40	34.40	-1	2,362	-0.04%
2019/10/22	0	0.00	20	34.30	34.10	-20	2,739	-0.73%
2019/10/21	0	0.00	1	33.80	33.95	-1	2,878	-0.03%
2019/10/18	1	33.20	0	0.00	33.85	1	3,136	0.03%
2019/10/16	20	33.60	0	0.00	33.45	20	3,352	0.60%
2019/09/27	0	0.00	7	33.55	33.55	-7	3,110	-0.23%
2019/09/25	7	34.25	0	0.00	34.25	7	3,088	0.23%
2019/09/24	0	0.00	1	32.90	33.05	-1	3,064	-0.03%
2019/09/10	1	34.50	0	0.00	34.35	1	2,947	0.03%
2019/08/29	20	33.80	21	33.83	34.60	-1	2,605	-0.04%
2019/08/15	0	0.00	11	31.96	32.00	-11	2,311	-0.48%
2019/08/14	1	31.65	0	0.00	31.70	1	2,284	0.04%
2019/08/08	1	32.90	0	0.00	32.50	1	2,186	0.05%
2019/08/05	1	33.95	0	0.00	33.90	1	2,093	0.05%
2019/07/29	30	36.70	30	35.90	35.55	0	1,968	0.00%
2019/07/23	2	37.10	0	0.00	37.40	2	1,674	0.12%
2019/07/19	0	0.00	1	35.95	36.65	-1	1,258	-0.08%
2019/07/18	6	35.53	6	35.93	35.10	0	1,151	0.00%
2019/07/15	0	0.00	2	33.08	33.15	-2	973	-0.21%
2019/07/10	0	0.00	2	34.50	34.60	-2	961	-0.21%
2019/07/09	0	0.00	3	34.55	34.60	-3	931	-0.32%
2019/07/05	0	0.00	3	34.70	34.60	-3	911	-0.33%
2019/07/04	0	0.00	2	34.45	34.60	-2	905	-0.22%
2019/06/26	2	33.10	0	0.00	33.10	2	867	0.23%
2019/05/14	0	0.00	4	30.25	30.50	-4	1,094	-0.37%
2019/05/09	0	0.00	2	31.20	31.20	-2	1,166	-0.17%
2019/05/06	0	0.00	0	32.20	32.00	0	1,183	0.00%
2019/04/29	3	31.70	0	0.00	31.75	3	1,141	0.26%
2019/04/26	10	31.90	0	0.00	31.85	10	1,139	0.88%
2019/04/25	2	32.00	2	32.00	32.10	0	1,142	0.00%
2019/04/24	0	0.00	10	32.30	32.00	-10	1,127	-0.89%
2019/04/16	2	31.15	0	0.00	31.20	2	1,106	0.18%
2019/04/11	0	0.00	6	31.57	31.50	-6	1,103	-0.54%
2019/04/10	2	31.70	0	0.00	31.80	2	1,096	0.18%
2019/03/25	1	30.35	0	0.00	30.40	1	1,108	0.09%
2019/03/20	3	30.50	1	30.65	30.70	2	1,121	0.18%
2019/03/12	0	0.00	2	30.00	29.90	-2	1,146	-0.17%
2019/03/11	4	29.70	0	0.00	29.80	4	1,191	0.34%
2019/03/07	0	0.00	1	30.30	30.30	-1	1,252	-0.08%
2019/03/04	1	30.55	0	0.00	30.80	1	1,327	0.08%
2019/02/27	0	0.00	2	30.78	30.75	-2	1,318	-0.15%
2019/02/26	0	0.00	1	30.65	30.60	-1	1,304	-0.08%
2019/02/22	0	0.00	1	30.35	30.25	-1	1,298	-0.08%
2019/02/14	2	29.45	0	0.00	29.60	2	1,360	0.15%
2019/02/11	14	29.44	0	0.00	29.45	14	1,352	1.04%
2019/01/28	11	30.49	0	0.00	30.65	11	1,291	0.85%
2019/01/22	2	30.63	0	0.00	30.90	2	1,507	0.13%
2019/01/07	0	0.00	1	31.80	31.75	-1	2,264	-0.04%
2019/01/04	0	0.00	1	31.35	31.50	-1	2,376	-0.04%
2018/12/21	0	0.00	7	31.65	31.25	-7	2,855	-0.25%
2018/12/20	7	32.25	0	0.00	32.00	7	2,850	0.25%
2018/11/30	0	0.00	2	31.90	32.00	-2	2,785	-0.07%
2018/11/14	5	30.60	1	30.50	30.75	4	2,736	0.15%
2018/11/13	2	29.55	0	0.00	29.90	2	2,707	0.07%
2018/11/12	0	0.00	1	29.40	29.50	-1	2,696	-0.04%
2018/11/09	0	0.00	8	30.00	29.95	-8	2,719	-0.29%
2018/11/08	1	30.70	0	0.00	30.50	1	2,760	0.04%
2018/10/29	1	31.40	0	0.00	31.70	1	2,740	0.04%
2018/10/26	0	0.00	2	32.85	33.00	-2	2,717	-0.07%
2018/10/25	0	0.00	7	33.76	33.50	-7	2,714	-0.26%
2018/10/17	3	36.17	10	36.30	36.05	-7	2,597	-0.27%
2018/10/16	16	36.90	19	38.35	36.90	-3	2,524	-0.12%
2018/10/15	6	38.36	0	0.00	38.25	6	2,375	0.25%
2018/10/12	5	37.05	0	0.00	37.30	5	2,132	0.23%
2018/10/11	5	36.40	0	0.00	36.10	5	2,034	0.25%
2018/10/05	2	34.95	1	35.00	35.15	1	1,773	0.06%
2018/10/04	1	35.55	0	0.00	35.95	1	1,759	0.06%
2018/10/02	0	0.00	3	35.60	35.70	-3	1,690	-0.18%
2018/09/21	0	0.00	1	33.95	34.05	-1	1,663	-0.06%
2018/09/14	0	0.00	1	33.40	33.05	-1	1,650	-0.06%
2018/09/13	0	0.00	3	33.45	33.50	-3	1,646	-0.18%
2018/09/11	0	0.00	2	33.70	33.65	-2	1,641	-0.12%
2018/09/06	2	32.68	0	0.00	33.20	2	1,611	0.12%
2018/09/05	1	33.15	0	0.00	33.05	1	1,596	0.06%
2018/09/04	2	33.35	0	0.00	33.50	2	1,582	0.13%
2018/09/03	4	33.78	0	0.00	33.50	4	1,564	0.26%
2018/08/31	1	33.90	0	0.00	34.15	1	1,554	0.06%
2018/08/28	2	34.45	0	0.00	34.35	2	1,532	0.13%
2018/08/23	0	0.00	7	35.76	35.65	-7	1,512	-0.46%
2018/08/17	1	34.75	0	0.00	34.55	1	1,433	0.07%
2018/08/15	0	0.00	3	35.03	34.90	-3	1,377	-0.22%
2018/08/14	0	0.00	5	33.42	34.20	-5	1,315	-0.38%
2018/08/09	3	34.13	0	0.00	34.15	3	1,287	0.23%
2018/08/08	3	34.00	5	34.05	34.85	-2	1,284	-0.16%
2018/08/07	5	34.62	0	0.00	34.35	5	1,258	0.40%
2018/08/06	5	34.85	12	34.70	34.60	-7	1,196	-0.58%
2018/08/03	0	0.00	1	32.95	33.05	-1	1,106	-0.09%
2018/08/02	7	33.02	10	32.80	33.00	-3	1,106	-0.27%
2018/07/30	1	31.50	0	0.00	31.50	1	1,036	0.10%
2018/07/27	3	32.13	0	0.00	32.20	3	994	0.30%
2018/07/26	0	0.00	1	32.50	32.35	-1	960	-0.10%
2018/07/25	0	0.00	5	31.90	31.40	-5	952	-0.52%
2018/07/23	1	30.75	0	0.00	30.85	1	968	0.10%
2018/07/19	0	0.00	2	30.90	30.40	-2	1,015	-0.20%
2018/07/18	1	30.75	0	0.00	30.80	1	1,034	0.10%
2018/07/12	1	29.40	0	0.00	29.50	1	1,062	0.09%
2018/07/11	1	29.75	0	0.00	29.75	1	1,058	0.09%
2018/07/09	11	29.75	0	0.00	29.70	11	1,039	1.06%
2018/07/06	1	30.00	0	0.00	30.00	1	989	0.10%
2018/07/05	1	30.50	0	0.00	30.70	1	953	0.10%
2018/07/02	3	32.10	1	32.25	32.15	2	965	0.21%
2018/06/22	1	32.75	3	32.75	32.70	-2	988	-0.20%
2018/06/12	6	33.96	0	0.00	33.80	6	1,136	0.53%
2018/05/10	0	0.00	1	35.55	35.60	-1	1,649	-0.06%
2018/05/09	0	0.00	2	35.40	35.45	-2	1,752	-0.11%
2018/05/02	2	35.30	0	0.00	35.45	2	1,836	0.11%
2018/04/30	0	0.00	2	36.00	36.40	-2	1,834	-0.11%
2018/04/27	1	35.45	0	0.00	35.35	1	1,799	0.06%
2018/04/24	1	34.80	0	0.00	35.30	1	1,810	0.06%
2018/04/03	0	0.00	1	34.70	34.75	-1	2,256	-0.04%
2018/03/28	1	34.50	0	0.00	34.50	1	2,323	0.04%
2018/03/19	1	36.55	0	0.00	36.65	1	2,352	0.04%
2018/02/01	0	0.00	1	39.00	38.50	-1	2,464	-0.04%
2018/01/16	0	0.00	2	37.95	38.15	-2	2,372	-0.08%
2018/01/11	0	0.00	3	39.00	39.25	-3	2,347	-0.13%
2018/01/10	0	0.00	3	38.65	38.50	-3	2,240	-0.13%
2018/01/09	1	38.00	0	0.00	38.00	1	2,120	0.05%
2018/01/03	1	36.90	0	0.00	37.00	1	2,069	0.05%