裕民 (2606)-台新-左楠券商分點個股進出

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
61.0
漲跌
▼0.2
漲幅
-0.33%
成交量
4,036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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/11/22	7	60.61	2	60.85	61.00	5	4,571	0.11%
2024/11/21	0	0.00	5	61.18	61.20	-5	4,525	-0.11%
2024/11/20	4	61.05	4	60.68	60.20	0	4,464	0.00%
2024/11/19	8	59.96	1	60.20	60.70	7	4,392	0.16%
2024/11/18	2	60.90	1	60.80	60.30	1	4,304	0.02%
2024/11/15	0.1	60.40	2.1	61.17	60.50	-2	4,235	-0.05%
2024/11/14	1	60.10	11	60.25	60.50	-10	4,141	-0.24%
2024/11/13	0	0.00	1	59.70	59.50	-1	4,025	-0.02%
2024/11/12	0.1	58.90	2	58.65	58.70	-1.9	3,924	-0.05%
2024/11/11	0	0.00	26	58.92	58.90	-26	3,858	-0.67%
2024/11/08	0	0.00	7	56.86	56.70	-7	3,730	-0.19%
2024/11/07	0	0.00	1	56.70	57.00	-1	3,747	-0.03%
2024/11/06	0	0.00	5	56.88	57.00	-5	3,740	-0.13%
2024/11/04	0	0.00	0.3	56.40	56.50	-0.3	3,748	-0.01%
2024/11/01	1.3	56.09	1	56.00	56.20	0.3	3,813	0.01%
2024/10/25	0	0.00	1	55.10	55.40	-1	3,785	-0.03%
2024/10/23	0	0.00	10	54.60	54.20	-10	3,778	-0.26%
2024/10/22	0	0.00	0	55.20	55.10	0	3,768	0.00%
2024/10/21	0	0.00	1	54.40	55.30	-1	3,812	-0.03%
2024/10/18	0	0.00	2	53.50	54.30	-2	3,893	-0.05%
2024/10/17	1	54.80	0	0.00	54.60	1	3,913	0.03%
2024/10/07	0	0.00	27	55.00	55.30	-27	4,281	-0.63%
2024/10/04	14	55.12	11	54.93	55.80	3	4,460	0.07%
2024/10/01	1	55.40	1	56.70	56.60	0	4,451	0.00%
2024/09/30	15	56.69	11.2	57.03	55.80	3.8	4,477	0.08%
2024/09/27	29	55.69	16	55.47	55.60	13	4,435	0.29%
2024/09/25	1	53.90	3	53.50	53.80	-2	4,462	-0.04%
2024/09/24	0	0.00	2	53.40	52.80	-2	4,460	-0.04%
2024/09/23	0	0.00	1	52.30	52.50	-1	4,637	-0.02%
2024/09/20	13	51.86	0	0.00	52.20	13	4,768	0.27%
2024/09/16	0	0.00	1	51.50	51.80	-1	5,119	-0.02%
2024/09/10	2	51.00	1	50.70	50.20	1	5,391	0.02%
2024/09/04	1	52.00	0	0.00	52.00	1	6,408	0.02%
2024/09/02	1	54.20	0	0.00	53.50	1	6,735	0.01%
2024/08/30	0	0.00	1	54.70	54.70	-1	6,905	-0.01%
2024/08/27	0	0.00	1	53.40	53.50	-1	7,189	-0.01%
2024/08/26	6.2	53.39	8	54.26	54.00	-1.8	7,271	-0.02%
2024/08/21	8	52.50	0	0.00	52.80	8	7,845	0.10%
2024/08/15	0	0.00	3	52.80	52.50	-3	8,136	-0.04%
2024/08/14	0	0.00	14	52.57	52.80	-14	8,210	-0.17%
2024/08/13	1	52.00	0	0.00	52.00	1	8,464	0.01%
2024/08/12	2	52.55	1	52.40	52.30	1	8,717	0.01%
2024/08/09	0	0.00	6	53.30	52.50	-6	8,975	-0.07%
2024/08/08	0	51.70	0	0.00	51.20	0	9,506	0.00%
2024/08/07	1	51.80	0	0.00	52.00	1	10,676	0.01%
2024/08/06	1	48.00	0	0.00	48.80	1	11,621	0.01%
2024/08/05	15.1	48.27	7	48.56	47.95	8.1	12,064	0.07%
2024/08/02	0	0.00	1	52.00	51.90	-1	13,200	-0.01%
2024/07/31	0	0.00	1	51.80	51.60	-1	13,531	-0.01%
2024/07/29	1	50.70	0	0.00	50.50	1	13,586	0.01%
2024/07/26	5	50.00	5	50.70	51.00	0	13,635	0.00%
2024/07/23	2	51.65	2	51.30	51.50	0	13,725	0.00%
2024/07/22	6	50.22	3.5	50.20	50.70	2.5	13,775	0.02%
2024/07/19	16	51.81	14	51.30	50.80	2	13,749	0.01%
2024/07/18	26	52.50	26	52.58	52.50	0	13,753	0.00%
2024/07/16	2	52.85	1	52.60	52.60	1	13,919	0.01%
2024/07/15	3	52.67	0	0.00	52.50	3	14,106	0.02%
2024/07/12	4.1	53.29	1	53.40	53.20	3.1	14,080	0.02%
2024/07/11	6	53.70	0.1	54.30	54.00	5.9	14,058	0.04%
2024/07/10	8	53.41	0	0.00	53.10	8	14,057	0.06%
2024/07/09	4	54.65	1	53.90	53.80	3	14,103	0.02%
2024/07/08	6	55.20	1.1	54.82	54.80	4.9	14,146	0.03%
2024/07/05	10	57.46	0	0.00	57.00	10	14,004	0.07%
2024/07/04	1	59.30	0	0.00	59.00	1	13,885	0.01%
2024/07/03	1.1	60.53	4	60.83	60.90	-2.9	13,838	-0.02%
2024/07/02	4	58.85	15	59.53	59.50	-11	13,551	-0.08%
2024/07/01	0	0.00	6	56.80	56.50	-6	13,238	-0.05%
2024/06/27	3	54.83	1	55.10	55.50	2	13,138	0.02%
2024/06/26	0	0.00	1	58.50	58.10	-1	12,927	-0.01%
2024/06/25	1	56.50	4	58.15	58.70	-3	12,829	-0.02%
2024/06/24	0	0.00	4	57.05	56.80	-4	12,680	-0.03%
2024/06/21	5	56.48	1	57.20	56.20	4	12,668	0.03%
2024/06/20	0	0.00	1	56.30	56.40	-1	12,591	-0.01%
2024/06/19	2	56.15	2	55.80	55.60	0	12,606	0.00%
2024/06/18	7	55.73	2	56.10	56.00	5	12,574	0.04%
2024/06/17	3	55.50	10	55.90	55.80	-7	12,620	-0.06%
2024/06/14	1.1	56.78	4	57.00	56.30	-2.9	12,708	-0.02%
2024/06/13	1.1	55.57	1	55.50	55.20	0.1	12,528	0.00%
2024/06/12	12	56.51	0.1	56.20	55.70	11.9	12,391	0.10%
2024/06/11	10.2	60.51	1.2	62.25	59.10	9	12,132	0.07%
2024/06/07	2.4	61.35	4	60.90	61.30	-1.6	11,895	-0.01%
2024/06/06	21	60.12	15	59.50	60.50	6	11,796	0.05%
2024/06/05	0	0.00	1.1	59.64	59.80	-1.1	11,822	-0.01%
2024/06/04	1	58.40	14	58.42	58.20	-13	11,751	-0.11%
2024/06/03	3	58.67	0	0.00	59.40	3	11,792	0.03%
2024/05/31	18	60.41	18	59.98	58.80	0	11,823	0.00%
2024/05/30	7	59.39	6	59.45	59.00	1	11,768	0.01%
2024/05/29	6	60.33	6.2	61.01	59.50	-0.2	11,788	0.00%
2024/05/28	11	60.15	11.5	60.79	60.70	-0.5	11,603	0.00%
2024/05/27	0	0.00	2	59.00	58.70	-2	11,599	-0.02%
2024/05/24	1	57.30	3.4	57.56	57.60	-2.4	11,600	-0.02%
2024/05/23	2	57.10	2	57.05	57.10	0	11,725	0.00%
2024/05/22	0	0.00	3	58.00	58.30	-3	11,753	-0.03%
2024/05/21	8	57.58	7.5	57.39	57.30	0.5	11,899	0.00%
2024/05/20	10	58.90	13	57.94	57.90	-3	12,095	-0.02%
2024/05/17	38.1	59.55	25	57.90	57.80	13.1	12,288	0.11%
2024/05/16	21	59.06	22.6	60.40	60.90	-1.6	12,071	-0.01%
2024/05/15	26	59.67	21.2	59.25	58.50	4.8	11,826	0.04%
2024/05/14	28	60.75	31	61.93	60.70	-3	11,626	-0.03%
2024/05/13	59.4	63.14	53	61.78	60.20	6.4	11,073	0.06%
2024/05/10	111.1	59.99	103.2	59.90	61.30	7.9	9,899	0.08%	大買/大賣/
2024/05/09	27.4	59.90	29	59.12	59.00	-1.6	8,897	-0.02%
2024/05/08	13.6	58.25	31.2	61.10	57.10	-17.6	8,408	-0.21%
2024/05/07	9	57.20	18.1	57.67	57.60	-9.1	7,191	-0.13%
2024/05/06	2.3	55.14	0	0.00	54.80	2.3	6,882	0.03%
2024/05/03	0.4	55.60	1	55.50	54.80	-0.6	6,818	-0.01%
2024/05/02	0	0.00	1	54.90	54.30	-1	6,768	-0.01%
2024/04/30	12	54.32	1	54.50	54.20	11	6,801	0.16%
2024/04/29	0	0.00	1	57.00	55.80	-1	6,749	-0.01%
2024/04/26	5	54.50	7	55.50	55.50	-2	6,702	-0.03%
2024/04/24	4.4	53.35	0	0.00	54.00	4.4	6,739	0.07%
2024/04/22	4	55.53	2.7	55.91	54.80	1.3	6,731	0.02%
2024/04/19	2.2	55.36	14	56.49	55.30	-11.8	6,561	-0.18%
2024/04/18	10	53.60	0	0.00	53.70	10	6,348	0.16%
2024/04/17	2	55.05	2	53.80	53.70	0	6,380	0.00%
2024/04/15	0	0.00	1	56.60	56.40	-1	6,546	-0.02%
2024/04/12	0	0.00	2	56.15	55.90	-2	6,550	-0.03%
2024/04/11	0	0.00	4	55.20	54.60	-4	6,718	-0.06%
2024/04/09	21.2	54.04	26	54.61	54.40	-4.8	7,181	-0.07%
2024/04/08	4	52.30	0	0.00	52.70	4	7,259	0.06%
2024/04/03	4	52.45	0	0.00	52.50	4	7,290	0.05%
2024/04/02	3.1	53.00	1	52.90	52.90	2.1	7,370	0.03%
2024/04/01	0	0.00	3	52.90	53.50	-3	7,526	-0.04%
2024/03/29	2	52.60	0	0.00	53.00	2	7,746	0.03%
2024/03/28	3	53.90	0	0.00	53.80	3	8,018	0.04%
2024/03/26	2.4	53.46	0	0.00	53.10	2.4	8,697	0.03%
2024/03/25	0	0.00	2	54.60	54.30	-2	8,908	-0.02%
2024/03/22	0	0.00	3	54.20	54.30	-3	9,212	-0.03%
2024/03/21	2.1	54.26	5	54.52	54.20	-2.9	9,782	-0.03%
2024/03/20	0	0.00	2	55.70	55.00	-2	9,962	-0.02%
2024/03/19	2.4	55.75	9	55.07	56.00	-6.6	10,054	-0.07%
2024/03/18	1	52.30	11	52.31	53.90	-10	10,106	-0.10%
2024/03/15	1	52.30	16	52.82	52.50	-15	10,195	-0.15%
2024/03/14	1	54.00	1	53.90	53.80	0	10,348	0.00%
2024/03/12	5	55.50	0	0.00	55.50	5	10,958	0.05%
2024/03/11	36	55.60	20	55.89	56.40	16	11,508	0.14%
2024/03/08	1	54.30	11	54.22	54.30	-10	13,559	-0.07%
2024/03/07	0	0.00	2	53.65	53.40	-2	14,347	-0.01%
2024/03/06	2	54.50	0	0.00	54.40	2	15,023	0.01%
2024/03/05	1	55.00	10	55.40	55.00	-9	15,174	-0.06%
2024/03/04	0	0.00	29	54.84	55.70	-29	15,190	-0.19%
2024/03/01	0	0.00	2	54.70	54.60	-2	15,774	-0.01%
2024/02/29	4	55.65	18	55.64	55.60	-14	15,998	-0.09%
2024/02/27	0	0.00	11	53.38	53.60	-11	15,795	-0.07%
2024/02/26	4	54.20	18	54.33	54.80	-14	15,766	-0.09%
2024/02/23	1	53.60	8	53.61	53.60	-7	15,632	-0.04%
2024/02/22	2	52.95	1	54.30	52.70	1	15,529	0.01%
2024/02/21	1.2	53.50	7	54.09	53.30	-5.8	15,338	-0.04%
2024/02/20	5	52.90	14	52.38	53.40	-9	15,142	-0.06%
2024/02/19	2	49.65	2	50.10	50.20	0	14,915	0.00%
2024/02/16	2	48.95	4	48.95	49.10	-2	14,891	-0.01%
2024/02/15	0	0.00	8	49.05	49.25	-8	14,956	-0.05%
2024/02/05	1	47.50	0.2	47.10	47.10	0.9	14,909	0.01%
2024/02/02	2	47.85	0	0.00	47.90	2	14,928	0.01%
2024/01/31	1	48.00	12	48.00	47.80	-11	14,950	-0.07%
2024/01/30	1	48.50	0	0.00	48.50	1	14,941	0.01%
2024/01/29	1	48.90	0	0.00	49.30	1	14,969	0.01%
2024/01/26	4	48.48	0.2	48.80	48.20	3.8	15,072	0.03%
2024/01/24	2	48.75	0	0.00	48.45	2	15,121	0.01%
2024/01/23	2	49.00	12	48.71	48.65	-10	15,088	-0.07%
2024/01/22	1	48.30	0	0.00	48.40	1	15,122	0.01%
2024/01/19	2	48.45	35	48.43	48.30	-33	15,095	-0.22%
2024/01/18	1	48.65	4	48.85	48.65	-3	15,094	-0.02%
2024/01/17	11.3	48.08	3	48.35	47.80	8.3	15,068	0.06%
2024/01/16	14	48.49	20.5	48.47	48.45	-6.5	15,033	-0.04%
2024/01/15	0	0.00	1	50.20	50.00	-1	15,039	-0.01%
2024/01/12	0	0.00	15	50.29	50.00	-15	15,155	-0.10%
2024/01/11	8	49.80	2	50.35	49.70	6	15,349	0.04%
2024/01/10	3	50.30	0	0.00	50.30	3	15,379	0.02%
2024/01/09	16	51.68	0	0.00	51.70	16	15,301	0.10%
2024/01/08	16	53.41	3	54.33	53.70	13	15,130	0.09%
2024/01/05	12	54.29	13	54.32	54.90	-1	15,025	-0.01%
2024/01/04	19	54.39	27	54.42	54.40	-8	14,758	-0.05%
2024/01/03	2	53.00	2	52.85	52.80	0	14,465	0.00%
2024/01/02	19	54.03	4	53.45	52.60	15	14,470	0.10%
2023/12/28	4	51.80	2	52.10	51.80	2	14,388	0.01%
2023/12/27	4	54.08	0	0.00	52.80	4	14,386	0.03%
2023/12/26	12	52.30	15.5	52.35	52.60	-3.5	14,313	-0.02%
2023/12/25	17.5	51.02	1	50.90	50.40	16.5	14,156	0.12%
2023/12/22	2	54.15	15	54.09	53.70	-13	14,014	-0.09%
2023/12/21	4	54.10	19.2	54.08	53.60	-15.2	13,779	-0.11%
2023/12/20	16	51.96	4.2	51.98	52.10	11.8	13,365	0.09%
2023/12/19	4	51.65	3	52.80	51.60	1	13,198	0.01%
2023/12/18	25.2	53.03	26	52.78	53.00	-0.9	13,098	-0.01%
2023/12/15	6	51.78	13	51.80	51.60	-7	12,775	-0.05%
2023/12/14	14	52.27	5.2	51.71	51.70	8.8	12,793	0.07%
2023/12/13	10	53.01	2	53.00	52.70	8	12,866	0.06%
2023/12/12	13	52.60	0	0.00	52.60	13	13,404	0.10%
2023/12/11	4	52.03	29	52.22	52.50	-25	13,526	-0.18%
2023/12/08	27.2	53.15	20	52.98	53.20	7.2	13,354	0.05%
2023/12/07	5	53.06	10.3	53.60	53.10	-5.3	13,060	-0.04%
2023/12/06	72.1	55.08	76.3	54.83	54.70	-4.2	12,717	-0.03%
2023/12/05	101.2	58.93	53.2	58.29	57.00	48	12,129	0.40%	大買/
2023/12/04	41	54.10	54	54.75	56.90	-13	9,925	-0.13%
2023/12/01	46.5	50.31	81	50.66	51.80	-34.5	9,065	-0.38%
2023/11/30	33	49.29	12	49.25	48.35	21	8,376	0.25%
2023/11/29	5	48.40	0	0.00	47.90	5	8,206	0.06%
2023/11/28	123	49.39	79.2	49.57	48.55	43.8	8,083	0.54%	大買/
2023/11/27	17	48.27	45	48.39	47.80	-28	7,400	-0.38%
2023/11/24	16	45.91	2	45.60	45.90	14	7,117	0.20%
2023/11/23	1.1	44.66	0	0.00	44.85	1.1	7,084	0.02%
2023/11/22	2	44.80	0	0.00	45.20	2	7,048	0.03%
2023/11/21	2.1	45.01	0	0.00	45.00	2.1	7,089	0.03%
2023/11/20	3	45.20	1	45.00	45.00	2	7,150	0.03%
2023/11/17	1	45.85	4	46.24	45.70	-3	7,258	-0.04%
2023/11/16	18.1	44.78	0	0.00	45.05	18.1	7,488	0.24%
2023/11/15	3	44.45	0	0.00	44.70	3	7,968	0.04%
2023/11/14	17	45.18	2	44.48	44.30	15	8,634	0.17%
2023/11/13	6	44.73	0	0.00	44.85	6	8,659	0.07%
2023/11/10	7.1	45.37	4	46.44	45.00	3.1	8,629	0.04%
2023/11/09	2	46.65	1	46.30	46.20	1	8,576	0.01%
2023/11/08	0	0.00	4	47.31	47.30	-4	8,651	-0.05%
2023/11/07	0	0.00	5	47.52	47.20	-5	8,679	-0.06%
2023/11/06	0	0.00	3	47.43	47.50	-3	8,756	-0.03%
2023/11/03	0	0.00	11	47.20	47.20	-11	8,722	-0.13%
2023/11/02	0	0.00	30	45.20	45.95	-30	8,607	-0.35%
2023/11/01	12	44.45	0	0.00	44.05	12	8,576	0.14%
2023/10/31	2	43.98	4	44.38	44.30	-2	8,586	-0.02%
2023/10/30	4	43.95	6	44.60	44.60	-2	8,603	-0.02%
2023/10/27	18.1	43.45	10	44.10	44.15	8.1	8,584	0.09%
2023/10/26	3	43.70	0	0.00	43.60	3	8,624	0.03%
2023/10/25	1	44.80	10	45.10	44.75	-9	8,709	-0.10%
2023/10/24	18	44.82	3	44.77	45.10	15	8,780	0.17%
2023/10/23	18.3	45.90	12	45.34	45.20	6.3	8,736	0.07%
2023/10/20	5	47.10	4	47.24	46.90	1	8,654	0.01%
2023/10/19	16	48.31	20	47.53	48.70	-4	8,620	-0.05%
2023/10/18	10	46.10	19	46.96	46.20	-9	8,414	-0.11%
2023/10/17	18	46.19	1	46.25	46.20	17	8,324	0.20%
2023/10/16	7	45.78	8	46.26	46.10	-1	8,348	-0.01%
2023/10/13	3	46.60	6	47.40	46.15	-3	8,373	-0.04%
2023/10/12	4	46.09	0	0.00	46.75	4	8,350	0.05%
2023/10/11	14	47.04	12	46.60	46.35	2	8,339	0.02%
2023/10/06	1	46.70	0	0.00	47.35	1	8,251	0.01%
2023/10/05	1	45.50	0	0.00	45.45	1	8,169	0.01%
2023/10/04	30	45.50	30	45.40	45.40	0	8,133	0.00%
2023/10/03	2	46.53	0	0.00	45.80	2	8,093	0.02%
2023/10/02	2	47.00	1	47.30	46.80	1	8,043	0.01%
2023/09/28	6	47.87	1	47.85	47.85	5	8,094	0.06%
2023/09/27	7	48.79	17	48.87	48.30	-10	8,137	-0.12%
2023/09/25	2	48.30	0	0.00	48.40	2	8,079	0.02%
2023/09/22	4.2	48.62	1	48.35	48.30	3.2	8,089	0.04%
2023/09/21	33	50.34	32	49.41	49.45	1	8,031	0.01%
2023/09/20	10	50.26	15.6	50.87	49.75	-5.6	7,883	-0.07%
2023/09/19	24	51.33	25	51.24	50.20	-1	7,605	-0.01%
2023/09/18	11	50.09	5	50.20	50.70	6	7,397	0.08%
2023/09/15	17	49.16	48	49.80	50.00	-31	7,169	-0.43%
2023/09/14	19	45.93	28	46.88	46.90	-9	6,451	-0.14%
2023/09/13	17	44.01	12	44.53	44.65	5	6,258	0.08%
2023/09/12	5	44.70	0	0.00	44.65	5	6,246	0.08%
2023/09/11	2	44.85	1	45.20	44.70	1	6,246	0.02%
2023/09/08	5	46.09	2	46.48	45.75	3	6,222	0.05%
2023/09/07	1	45.05	2	45.15	45.05	-1	6,162	-0.02%
2023/09/06	1	45.65	1	46.00	45.65	0	6,172	0.00%
2023/09/05	7	46.79	4	47.08	46.45	3	6,160	0.05%
2023/09/04	11	46.65	10	46.18	46.65	1	6,133	0.02%
2023/09/01	3	44.95	0	0.00	44.90	3	6,076	0.05%
2023/08/31	1	45.45	0	0.00	45.45	1	6,100	0.02%
2023/08/30	2	46.00	1	46.35	46.00	1	6,102	0.02%
2023/08/29	0	0.00	1	45.45	45.50	-1	6,101	-0.02%
2023/08/28	4	44.65	2	44.80	44.80	2	6,111	0.03%
2023/08/25	4	45.94	2	45.15	45.10	2	6,142	0.03%
2023/08/24	4	45.81	4	46.09	45.75	0	6,107	0.00%
2023/08/23	0	0.00	15	47.44	46.65	-15	6,043	-0.25%
2023/08/22	15	47.09	0	0.00	47.40	15	6,039	0.25%
2023/08/21	5	46.76	2	46.20	46.30	3	5,782	0.05%
2023/08/18	15	46.37	67	48.08	49.05	-52	5,297	-0.98%
2023/08/17	3	44.38	5	43.79	44.60	-2	4,597	-0.04%
2023/08/16	1	42.40	3	42.55	42.10	-2	4,482	-0.04%
2023/08/15	2	42.13	2	42.55	42.60	0	4,471	0.00%
2023/08/14	5	42.26	2	41.75	42.00	3	4,461	0.07%
2023/08/10	5	43.95	2	44.15	43.75	3	4,310	0.07%
2023/08/09	1	42.80	2	43.15	42.80	-1	4,249	-0.02%
2023/08/08	5	43.50	0	0.00	43.55	5	4,268	0.12%
2023/08/07	1.1	42.96	0	0.00	43.15	1.1	4,308	0.03%
2023/08/04	0	43.75	0	0.00	43.90	0	4,372	0.00%
2023/08/01	2	43.10	0	0.00	43.45	2	4,340	0.05%
2023/07/31	4	43.16	0	0.00	42.50	4	4,403	0.09%
2023/07/28	10	44.98	1	44.70	44.05	9	4,374	0.21%
2023/07/27	0	0.00	5	42.92	43.20	-5	4,271	-0.12%
2023/07/26	1	41.20	0	0.00	41.25	1	4,253	0.02%
2023/07/25	3.3	40.91	2	41.00	41.25	1.3	4,314	0.03%
2023/07/24	8	41.71	0	0.00	40.85	8	4,345	0.18%
2023/07/21	2	43.10	0	0.00	42.80	2	4,336	0.05%
2023/07/20	0	0.00	1.1	43.17	43.50	-1.1	4,351	-0.03%
2023/07/19	1	43.00	0	0.00	42.80	1	4,354	0.02%
2023/07/18	1	42.95	2	43.00	43.00	-1	4,369	-0.02%
2023/07/17	0	0.00	1	43.40	43.40	-1	4,338	-0.02%
2023/07/14	0	0.00	1	43.90	43.80	-1	4,340	-0.02%
2023/07/13	2	42.80	1	42.80	42.70	1	4,333	0.02%
2023/07/12	7	42.85	3	42.77	42.95	4	4,357	0.09%
2023/07/11	4	43.65	0	0.00	43.45	4	4,331	0.09%
2023/07/10	4	43.85	0	0.00	43.50	4	4,397	0.09%
2023/07/07	6	44.86	3	45.23	45.00	3	4,376	0.07%
2023/07/06	14	46.09	35	46.05	45.30	-21	4,363	-0.48%
2023/07/05	3	49.68	0	0.00	49.75	3	4,279	0.07%
2023/07/04	10	49.20	19	49.37	49.30	-9	4,326	-0.21%
2023/06/30	3	47.40	0	0.00	47.30	3	4,536	0.07%
2023/06/29	4	47.11	5	46.80	47.20	-1	4,500	-0.02%
2023/06/28	5	47.48	0	0.00	47.35	5	4,520	0.11%
2023/06/27	2	48.40	0	0.00	48.20	2	4,492	0.04%
2023/06/26	6	48.41	0	0.00	48.45	6	4,580	0.13%
2023/06/21	2	48.20	2	48.10	48.10	0	4,574	0.00%
2023/06/19	2	48.70	1	49.35	48.60	1	4,688	0.02%
2023/06/16	34	49.61	0	0.00	49.45	34	4,670	0.73%
2023/06/15	10	49.40	19	49.49	49.45	-9	4,672	-0.19%
2023/06/14	17	49.70	3	49.57	49.70	14	4,760	0.29%
2023/06/13	2.3	48.92	0	0.00	48.85	2.3	4,833	0.05%
2023/06/12	2	49.10	0	0.00	49.05	2	5,046	0.04%
2023/06/09	3	49.30	1	49.35	49.30	2	5,098	0.04%
2023/06/08	13	50.12	17	49.81	49.60	-4	5,238	-0.08%
2023/06/06	0.1	49.50	0	0.00	49.45	0.1	5,344	0.00%
2023/06/05	2	48.90	0	0.00	48.70	2	5,525	0.04%
2023/06/01	4	47.74	0	0.00	47.95	4	5,797	0.07%
2023/05/31	7	48.56	0	0.00	48.40	7	5,966	0.12%
2023/05/30	2	49.05	0	0.00	49.05	2	6,381	0.03%
2023/05/29	11	49.88	3	49.73	49.75	8	6,771	0.12%
2023/05/26	18	49.54	1	49.60	49.05	17	7,480	0.23%
2023/05/25	10	51.04	5	51.10	50.80	5	7,598	0.07%
2023/05/24	4	52.23	1	52.00	52.20	3	7,601	0.04%
2023/05/23	1	53.40	0	0.00	53.00	1	7,571	0.01%
2023/05/22	1	53.80	0	0.00	53.70	1	7,579	0.01%
2023/05/18	0	0.00	3	53.50	53.40	-3	7,637	-0.04%
2023/05/16	0	0.00	5	53.34	53.40	-5	7,641	-0.07%
2023/05/15	4	53.30	3	53.00	53.00	1	7,677	0.01%
2023/05/12	0	0.00	1	54.10	54.30	-1	7,672	-0.01%
2023/05/11	6	55.30	2	55.45	55.10	4	7,674	0.05%
2023/05/10	7	54.31	13	54.71	55.10	-6	7,665	-0.08%
2023/05/08	0	0.00	1	52.80	52.60	-1	7,622	-0.01%
2023/05/05	5	52.00	17	52.30	51.90	-12	7,623	-0.16%
2023/05/04	1	52.70	0	0.00	53.30	1	7,607	0.01%
2023/05/02	1	52.80	6	53.77	54.00	-5	7,645	-0.07%
2023/04/28	17	54.10	2	54.10	54.40	15	7,622	0.20%
2023/04/27	3	51.70	0	0.00	51.90	3	7,602	0.04%
2023/04/26	3	52.13	0	0.00	51.90	3	7,601	0.04%
2023/04/25	1	54.00	10	53.90	53.70	-9	7,582	-0.12%
2023/04/24	0	0.00	1	55.00	55.10	-1	7,623	-0.01%
2023/04/21	2	55.30	0	0.00	54.70	2	7,611	0.03%
2023/04/19	1	56.80	2	56.55	56.10	-1	7,634	-0.01%
2023/04/17	0	0.00	4	57.90	58.50	-4	7,628	-0.05%
2023/04/14	1	56.80	12	57.30	57.70	-11	7,704	-0.14%
2023/04/13	8	56.99	0	0.00	57.10	8	7,729	0.10%
2023/04/12	1	57.00	2	56.50	56.80	-1	7,661	-0.01%
2023/04/10	2	57.95	19	57.40	57.00	-17	7,711	-0.22%
2023/04/07	21	57.60	7	57.36	57.60	14	7,673	0.18%
2023/04/06	9	57.37	7	57.80	55.80	2	7,597	0.03%
2023/03/31	26	55.84	29	55.92	55.80	-3	7,472	-0.04%
2023/03/30	0	0.00	2	54.70	54.50	-2	7,899	-0.03%
2023/03/29	2	53.45	0	0.00	53.80	2	8,193	0.02%
2023/03/28	2	54.35	0	0.00	54.50	2	8,489	0.02%
2023/03/27	1	54.60	3	55.00	54.60	-2	8,860	-0.02%
2023/03/24	2	53.85	1	54.20	54.10	1	9,209	0.01%
2023/03/23	8	54.18	1.2	53.87	53.80	6.8	9,429	0.07%
2023/03/22	3	56.27	0	0.00	56.20	3	9,505	0.03%
2023/03/21	0	0.00	2	56.45	56.80	-2	9,597	-0.02%
2023/03/20	2	55.65	3	56.13	55.80	-1	9,645	-0.01%
2023/03/17	4	56.18	1.5	56.23	56.20	2.5	9,697	0.03%
2023/03/16	1.5	57.65	0	0.00	57.10	1.5	9,642	0.02%
2023/03/15	1	58.00	1	58.30	58.00	0	9,624	0.00%
2023/03/14	1	57.70	3	57.13	57.10	-2	9,519	-0.02%
2023/03/13	6	57.10	9	58.06	57.30	-3	9,596	-0.03%
2023/03/10	12	58.75	12	58.80	58.40	0	9,541	0.00%
2023/03/09	10.2	59.90	1	60.00	59.60	9.2	9,609	0.10%
2023/03/08	14	59.90	0	0.00	59.50	14	9,632	0.15%
2023/03/07	0	0.00	11	61.09	61.60	-11	9,517	-0.12%
2023/03/06	6	59.70	1	60.60	60.90	5	9,491	0.05%
2023/03/03	6	60.42	5	60.42	60.40	1	9,645	0.01%
2023/03/02	7	60.46	9	61.07	60.30	-2	9,587	-0.02%
2023/03/01	3	57.57	4.5	59.75	57.40	-1.5	9,184	-0.02%
2023/02/24	7.2	61.08	16.5	61.15	61.00	-9.3	8,786	-0.11%
2023/02/23	7	54.01	14	55.76	56.60	-7	8,081	-0.09%
2023/02/22	5	51.68	0	0.00	51.50	5	7,877	0.06%
2023/02/21	0	0.00	1	51.10	50.90	-1	7,899	-0.01%
2023/02/20	0	0.00	2	49.63	49.75	-2	8,173	-0.02%
2023/02/17	1	49.90	0	0.00	49.80	1	8,339	0.01%
2023/02/15	0	0.00	0.1	51.40	51.90	-0.1	8,556	0.00%
2023/02/08	0	0.00	1	51.30	51.90	-1	8,841	-0.01%
2023/02/06	0	0.00	1	50.60	50.40	-1	8,846	-0.01%
2023/02/02	0	0.00	2	51.00	50.90	-2	8,866	-0.02%
2023/02/01	2	49.78	0	0.00	50.90	2	8,801	0.02%
2023/01/30	1	49.80	0	0.00	50.80	1	8,702	0.01%
2023/01/17	1	49.50	4	49.74	49.80	-3	8,684	-0.03%
2023/01/16	1	48.85	0	0.00	49.00	1	8,737	0.01%
2023/01/13	0	0.00	6	49.36	49.80	-6	8,691	-0.07%
2023/01/12	0	0.00	1	48.05	49.05	-1	8,699	-0.01%
2023/01/11	1	47.65	0	0.00	47.75	1	8,642	0.01%
2023/01/09	0	0.00	1	46.80	48.00	-1	8,710	-0.01%
2023/01/05	0	0.00	6	46.46	46.80	-6	8,777	-0.07%
2023/01/04	1	46.10	0	0.00	46.30	1	8,838	0.01%
2023/01/03	1	47.20	0	0.00	47.50	1	8,787	0.01%
2022/12/29	3	48.75	1	48.50	48.70	2	8,907	0.02%
2022/12/27	1	49.20	0	0.00	48.95	1	8,924	0.01%
2022/12/23	5	50.36	3	50.07	50.10	2	8,926	0.02%
2022/12/22	33	50.93	33	50.59	51.90	0	8,837	0.00%
2022/12/21	4	48.86	1	49.35	49.45	3	8,400	0.04%
2022/12/20	1	48.00	0	0.00	48.20	1	8,143	0.01%
2022/12/19	31	49.53	30	49.09	47.60	1	7,937	0.01%
2022/12/16	3	50.83	6	50.88	49.85	-3	7,667	-0.04%
2022/12/15	0	0.00	13	49.70	50.50	-13	7,438	-0.17%
2022/12/14	5	46.58	8	47.61	48.20	-3	7,511	-0.04%
2022/12/13	1	47.35	5	48.11	47.95	-4	7,307	-0.05%
2022/12/12	2	47.30	0	0.00	47.35	2	7,263	0.03%
2022/12/09	0	0.00	4.1	47.02	47.25	-4.1	7,285	-0.06%
2022/12/08	0	0.00	5	45.46	45.85	-5	7,536	-0.07%
2022/12/07	33	45.97	34	45.20	45.30	-1	7,742	-0.01%
2022/12/06	0.1	45.60	1	46.65	45.00	-0.9	7,662	-0.01%
2022/12/05	4	46.19	0	0.00	46.25	4	7,609	0.05%
2022/12/02	6	47.28	0	0.00	46.75	6	7,478	0.08%
2022/12/01	42	48.03	49	48.08	48.05	-7	7,426	-0.09%
2022/11/30	19	46.48	19	46.67	46.50	0	7,236	0.00%
2022/11/29	3	45.57	3	46.32	46.55	0	7,190	0.00%
2022/11/28	1	45.00	0	0.00	45.35	1	7,152	0.01%
2022/11/25	6	45.75	10	46.00	46.50	-4	7,025	-0.06%
2022/11/24	0	0.00	1.9	44.50	44.50	-1.9	6,835	-0.03%
2022/11/23	0	0.00	3	43.62	43.30	-3	6,689	-0.04%
2022/11/22	0	0.00	1	42.40	42.35	-1	6,665	-0.02%
2022/11/21	1	41.80	0	0.00	41.70	1	6,653	0.02%
2022/11/18	0	0.00	2	43.18	42.85	-2	6,686	-0.03%
2022/11/17	0	0.00	6	43.38	43.45	-6	6,635	-0.09%
2022/11/16	3	43.40	8	43.53	43.15	-5	6,589	-0.08%
2022/11/15	0	0.00	6	42.13	42.30	-6	6,364	-0.09%
2022/11/14	2	40.40	6	40.98	41.20	-4	6,236	-0.06%
2022/11/11	0	0.00	6	39.73	39.60	-6	6,182	-0.10%
2022/11/10	0	0.00	2	38.65	38.50	-2	6,125	-0.03%
2022/11/09	1	38.20	1	38.55	38.25	0	6,142	0.00%
2022/11/08	1	38.20	0	0.00	38.20	1	6,163	0.02%
2022/11/07	0	0.00	1	37.30	37.80	-1	6,117	-0.02%
2022/11/04	11	36.51	10	37.05	36.65	1	6,074	0.02%
2022/11/03	1	34.85	0	0.00	35.30	1	5,931	0.02%
2022/11/02	1	35.25	0	0.00	35.25	1	5,945	0.02%
2022/10/31	0	0.00	1	35.20	35.20	-1	5,903	-0.02%
2022/10/28	1	35.60	1	35.70	35.70	0	5,926	0.00%
2022/10/27	0	0.00	7	35.90	36.35	-7	5,931	-0.12%
2022/10/26	6	35.45	0	0.00	35.50	6	5,976	0.10%
2022/10/25	1	36.60	1	36.55	36.10	0	5,980	0.00%
2022/10/24	0	0.00	2	36.53	36.50	-2	6,043	-0.03%
2022/10/17	2	34.10	1	35.35	35.35	1	6,185	0.02%
2022/10/14	0	0.00	5	36.43	36.15	-5	6,661	-0.08%
2022/10/12	5	36.55	0	0.00	36.90	5	6,911	0.07%
2022/10/11	3	38.40	0	0.00	37.75	3	6,919	0.04%
2022/10/07	0	0.00	4	40.23	39.65	-4	6,896	-0.06%
2022/10/06	5	38.90	6	40.13	40.10	-1	6,862	-0.01%
2022/10/05	2	39.33	2	39.45	39.10	0	6,785	0.00%
2022/10/04	1	37.75	5	37.97	38.75	-4	6,795	-0.06%
2022/10/03	0	0.00	10	37.47	37.35	-10	6,742	-0.15%
2022/09/30	24	35.85	1	35.85	36.50	23	6,774	0.34%
2022/09/29	3	36.83	66	36.78	36.80	-63	6,750	-0.93%
2022/09/28	99	37.25	88	36.74	36.65	11	6,741	0.16%
2022/09/27	2	38.88	19	39.03	39.10	-17	6,714	-0.25%
2022/09/26	59	38.54	1	38.95	38.45	58	6,742	0.86%
2022/09/23	3	41.17	11	41.32	41.10	-8	6,693	-0.12%
2022/09/22	23	41.02	12	40.88	40.45	11	6,612	0.17%
2022/09/21	13	41.13	17	41.24	41.10	-4	6,460	-0.06%
2022/09/19	5	39.50	3	39.20	39.00	2	6,355	0.03%
2022/09/16	3	40.95	2	41.00	41.05	1	6,414	0.02%
2022/09/15	17	40.94	4	41.03	40.55	13	6,587	0.20%
2022/09/14	2	39.75	12.1	40.10	39.85	-10.1	6,586	-0.15%
2022/09/12	0	0.00	1	38.45	37.90	-1	6,890	-0.01%
2022/09/08	11	36.65	10	37.00	37.00	1	7,074	0.01%
2022/09/07	7	36.29	3	36.78	37.20	4	7,174	0.06%
2022/09/06	3	37.15	0	0.00	36.85	3	7,214	0.04%
2022/09/05	3	37.00	1	36.70	36.70	2	7,274	0.03%
2022/09/02	3	37.08	1	37.05	37.00	2	7,312	0.03%
2022/08/31	2	37.58	0	0.00	38.15	2	7,394	0.03%
2022/08/29	6.1	38.29	3	38.40	38.40	3.1	7,400	0.04%
2022/08/26	0	0.00	2	40.05	40.20	-2	7,488	-0.03%
2022/08/25	3	39.98	0	0.00	39.95	3	7,530	0.04%
2022/08/24	1	40.55	6	40.10	40.25	-5	7,609	-0.07%
2022/08/23	3	40.15	0	0.00	40.10	3	7,950	0.04%
2022/08/22	23	40.29	23	40.61	40.55	0	8,132	0.00%
2022/08/19	1	42.15	0	0.00	41.95	1	8,296	0.01%
2022/08/18	8	43.19	7	43.03	42.85	1	8,556	0.01%
2022/08/17	5	42.50	0	0.00	42.40	5	8,576	0.06%
2022/08/16	6	41.67	0	0.00	41.50	6	8,654	0.07%
2022/08/15	2	42.35	1	42.35	42.30	1	8,896	0.01%
2022/08/12	4	42.10	4	42.26	42.35	0	9,009	0.00%
2022/08/11	10	42.09	13	42.16	42.05	-3	9,168	-0.03%
2022/08/10	0	0.00	1	41.70	41.50	-1	9,250	-0.01%
2022/08/09	2	41.33	0	0.00	41.30	2	9,411	0.02%
2022/08/04	5	40.07	0	0.00	40.45	5	10,049	0.05%
2022/08/02	1	41.20	1	41.55	41.30	0	10,482	0.00%
2022/07/29	1	42.85	1	41.95	41.90	0	11,141	0.00%
2022/07/28	1	42.25	1	42.35	42.45	0	11,248	0.00%
2022/07/27	1	42.35	0	0.00	42.70	1	11,486	0.01%
2022/07/25	1	42.10	0	0.00	42.10	1	11,855	0.01%
2022/07/22	0	0.00	4	42.53	42.85	-4	12,103	-0.03%
2022/07/21	8	43.31	7	43.46	43.30	1	12,295	0.01%
2022/07/20	0	0.00	7	41.76	41.45	-7	12,072	-0.06%
2022/07/19	8	41.82	9	41.49	41.50	-1	12,205	-0.01%
2022/07/18	1	40.10	1	40.65	40.15	0	12,501	0.00%
2022/07/15	4	38.70	0	0.00	38.75	4	13,161	0.03%
2022/07/13	4	39.01	0	0.00	38.70	4	14,784	0.03%
2022/07/12	3	38.60	5	38.68	38.15	-2	14,888	-0.01%
2022/07/11	5	40.45	0	0.00	40.40	5	15,204	0.03%
2022/07/08	1	40.25	0	0.00	40.60	1	15,246	0.01%
2022/07/06	1	39.50	0	0.00	39.05	1	15,215	0.01%
2022/07/05	2	40.00	1	40.35	40.35	1	15,211	0.01%
2022/07/04	2	39.50	0	0.00	39.55	2	15,179	0.01%
2022/07/01	0	0.00	7	39.30	38.90	-7	15,157	-0.05%
2022/06/30	1	41.10	1	41.30	41.05	0	15,084	0.00%
2022/06/29	1	42.50	1	42.00	42.30	0	15,036	0.00%
2022/06/28	1	43.20	2	43.50	43.50	-1	14,977	-0.01%
2022/06/27	3	43.52	0	0.00	43.65	3	14,966	0.02%
2022/06/24	2	44.80	6	44.72	44.45	-4	14,805	-0.03%
2022/06/23	8	44.23	4	44.70	43.85	4	14,697	0.03%
2022/06/22	9	46.11	2	47.35	45.50	7	14,558	0.05%
2022/06/21	1	48.05	2	48.68	47.95	-1	14,233	-0.01%
2022/06/20	1	49.55	1	48.25	48.00	0	13,989	0.00%
2022/06/17	4	51.30	6	51.93	51.80	-2	13,700	-0.01%
2022/06/16	5	53.82	1	54.80	52.40	4	13,487	0.03%
2022/06/15	9	54.99	1	56.10	54.60	8	13,433	0.06%
2022/06/14	6	55.73	0	0.00	55.60	6	13,477	0.04%
2022/06/10	4	57.35	3	57.60	57.20	1	14,145	0.01%
2022/06/09	3	57.97	3	57.73	58.20	0	14,520	0.00%
2022/06/08	1	58.30	2	58.40	58.30	-1	14,847	-0.01%
2022/06/07	18	58.18	10	57.80	57.80	8	15,624	0.05%
2022/06/06	9	59.01	6	58.50	58.50	3	15,684	0.02%
2022/06/02	4	59.33	3	59.30	59.30	1	15,670	0.01%
2022/06/01	8	59.39	1	59.20	59.50	7	15,733	0.04%
2022/05/31	14	59.37	4	59.43	59.00	10	15,703	0.06%
2022/05/30	3	61.70	2	61.55	61.50	1	15,495	0.01%
2022/05/27	1	62.40	7.3	62.36	62.80	-6.3	15,313	-0.04%
2022/05/26	16	62.14	10	62.57	61.20	6	15,150	0.04%
2022/05/25	3	61.33	3	61.40	61.50	0	15,064	0.00%
2022/05/24	6	61.82	9	61.94	61.10	-3	15,143	-0.02%
2022/05/23	33	61.55	34	61.67	61.30	-1	15,342	-0.01%
2022/05/20	6	59.30	6	59.43	59.00	0	15,223	0.00%
2022/05/19	2	57.50	4	57.08	57.50	-2	15,237	-0.01%
2022/05/18	5	59.66	4	60.03	59.20	1	15,152	0.01%
2022/05/17	6	59.50	4	60.73	59.40	2	15,086	0.01%
2022/05/16	16	59.71	18	60.07	61.40	-2	14,984	-0.01%
2022/05/13	13	61.06	10	61.34	60.50	3	14,742	0.02%
2022/05/12	24	61.89	21	62.32	60.00	3	14,645	0.02%
2022/05/11	12	62.54	7	62.40	62.70	5	14,408	0.03%
2022/05/10	3	64.67	2	64.40	64.70	1	14,364	0.01%
2022/05/09	24	65.46	19	66.01	63.10	5	14,165	0.04%
2022/05/06	31	66.42	23	65.79	66.00	8	13,914	0.06%
2022/05/05	3	64.97	6	65.35	65.30	-3	13,608	-0.02%
2022/05/04	20	64.65	18.1	64.59	64.20	1.9	13,444	0.01%
2022/05/03	9	62.77	8	63.15	63.40	1	13,257	0.01%
2022/04/29	9	64.29	8	64.73	64.20	1	13,166	0.01%
2022/04/28	12.1	62.88	9	62.69	62.00	3.1	12,901	0.02%
2022/04/27	10	64.21	15	64.33	64.50	-5	12,636	-0.04%
2022/04/26	14	65.61	10	64.01	62.80	4	12,335	0.03%
2022/04/25	6	65.23	5	65.22	66.30	1	12,021	0.01%
2022/04/22	13	69.04	11	69.56	69.10	2	11,733	0.02%
2022/04/21	50	69.10	62	67.95	69.50	-12	11,261	-0.11%
2022/04/20	24.1	67.22	59	68.68	65.90	-34.9	10,553	-0.33%
2022/04/19	15	63.74	45	64.39	64.80	-30	9,265	-0.32%
2022/04/18	2	62.65	9	62.64	62.10	-7	8,963	-0.08%
2022/04/15	40	62.43	43.4	61.86	62.30	-3.4	8,829	-0.04%
2022/04/14	3	59.53	22	59.17	59.80	-19	8,508	-0.22%
2022/04/13	0	0.00	1	58.20	58.10	-1	8,484	-0.01%
2022/04/12	1	57.10	0	0.00	57.10	1	8,474	0.01%
2022/04/11	0	0.00	1	57.30	56.90	-1	8,469	-0.01%
2022/04/08	2	57.35	2	57.60	57.30	0	8,519	0.00%
2022/04/07	6	56.93	0	0.00	56.10	6	8,560	0.07%
2022/04/06	5	58.00	0	0.00	58.00	5	8,554	0.06%
2022/03/31	12	59.78	0	0.00	59.10	12	8,696	0.14%
2022/03/30	0	0.00	2	59.60	59.80	-2	8,858	-0.02%
2022/03/29	2	59.35	1	59.80	58.70	1	9,176	0.01%
2022/03/28	1	58.30	0	0.00	59.00	1	9,565	0.01%
2022/03/25	7	59.49	1	60.00	59.20	6	10,155	0.06%
2022/03/24	5	61.50	2	61.35	62.00	3	10,372	0.03%
2022/03/23	1	62.00	1	62.10	61.80	0	10,790	0.00%
2022/03/22	3	61.93	2	61.70	61.60	1	10,930	0.01%
2022/03/21	3.2	61.73	2	61.95	62.40	1.2	11,120	0.01%
2022/03/18	1	61.70	2	61.75	61.70	-1	11,220	-0.01%
2022/03/17	1	61.90	0	0.00	63.40	1	11,268	0.01%
2022/03/16	6	63.58	6	62.83	61.60	0	11,267	0.00%
2022/03/15	27.2	66.32	7	65.00	62.50	20.2	11,099	0.18%
2022/03/14	13	66.16	24	66.60	67.20	-11	11,077	-0.10%
2022/03/11	17.3	64.93	19	65.03	65.10	-1.7	10,840	-0.02%
2022/03/10	11	64.21	32	64.95	65.60	-21	10,814	-0.19%
2022/03/09	6	59.93	2	60.45	59.80	4	10,174	0.04%
2022/03/08	3	59.93	5	60.12	59.10	-2	10,330	-0.02%
2022/03/07	2	60.20	1	60.40	60.60	1	10,318	0.01%
2022/03/04	3	61.67	4	61.53	61.50	-1	10,302	-0.01%
2022/03/03	2	61.20	6	61.57	61.80	-4	10,289	-0.04%
2022/03/02	3	60.63	3	60.37	60.30	0	10,282	0.00%
2022/03/01	7	60.80	6	61.00	61.00	1	10,362	0.01%
2022/02/25	21	61.75	27.5	61.55	60.50	-6.5	10,445	-0.06%
2022/02/24	23	60.92	18	61.13	59.90	5	10,301	0.05%
2022/02/23	32.1	61.31	30	61.68	61.50	2.1	10,203	0.02%
2022/02/22	3	60.87	3	60.87	60.30	0	9,947	0.00%
2022/02/21	7	61.64	6.1	61.22	61.10	0.9	9,883	0.01%
2022/02/18	3	60.40	5	60.68	60.90	-2	9,838	-0.02%
2022/02/17	3	60.60	6	59.50	59.70	-3	9,848	-0.03%
2022/02/16	0	0.00	1.3	60.18	60.50	-1.3	9,907	-0.01%
2022/02/15	1	59.50	9	59.89	59.40	-8	9,999	-0.08%
2022/02/14	1	59.80	0.1	58.80	58.60	1	10,179	0.01%
2022/02/10	2	59.00	7.4	59.44	59.70	-5.4	10,690	-0.05%
2022/02/09	2.1	58.49	3	58.33	58.30	-1	10,695	-0.01%
2022/02/08	1	57.80	1	56.70	57.90	0	10,744	0.00%
2022/02/07	3	54.63	7	56.01	56.80	-4	10,889	-0.04%
2022/01/25	2	53.15	18	52.96	52.10	-16	11,378	-0.14%
2022/01/24	1	53.10	0	0.00	54.80	1	11,476	0.01%
2022/01/20	14	55.51	2	56.10	56.00	12	11,782	0.10%
2022/01/19	4	55.98	1	57.30	55.20	3	11,905	0.03%
2022/01/18	2	57.70	2	58.05	57.60	0	12,050	0.00%
2022/01/17	9	57.43	2	57.50	57.40	7	12,348	0.06%
2022/01/14	3	57.27	1	57.80	58.20	2	12,809	0.02%
2022/01/13	0	0.00	3	57.73	57.90	-3	12,982	-0.02%
2022/01/12	4	57.68	2	56.90	57.00	2	13,150	0.02%
2022/01/11	0	0.00	3	58.43	58.30	-3	13,349	-0.02%
2022/01/10	4	58.60	1	58.10	58.10	3	13,970	0.02%
2022/01/07	12	59.99	14	59.01	58.80	-2	14,396	-0.01%
2022/01/06	6	60.10	7	60.16	60.00	-1	15,431	-0.01%
2022/01/05	5	60.68	2	60.40	60.40	3	16,468	0.02%
2022/01/04	9	60.13	15	60.68	60.60	-6	17,433	-0.03%
2022/01/03	41	59.86	35	59.73	60.00	6	19,950	0.03%
2021/12/30	33	60.98	30	60.39	60.40	3	20,752	0.01%
2021/12/29	11	61.23	8	61.18	61.10	3	21,392	0.01%
2021/12/28	14	61.51	14	61.31	61.00	0	22,378	0.00%
2021/12/27	8	61.61	9	61.20	61.20	-1	23,881	0.00%
2021/12/24	5	63.74	4	63.15	62.00	1	25,225	0.00%
2021/12/23	20	63.87	13.1	63.47	63.00	6.9	25,739	0.03%
2021/12/22	15	63.29	16.1	63.98	64.30	-1.1	25,689	0.00%
2021/12/21	5	62.48	16	62.68	63.70	-11	25,369	-0.04%
2021/12/20	8	61.16	3	61.53	60.40	5	24,862	0.02%
2021/12/17	12	61.23	16	61.39	60.80	-4	24,709	-0.02%
2021/12/16	32.2	59.69	2	59.40	59.70	30.2	24,393	0.12%
2021/12/15	5.1	60.52	5	59.98	60.00	0.1	24,326	0.00%
2021/12/14	4	58.48	1.1	58.32	58.30	3	24,183	0.01%
2021/12/13	0.2	59.70	7	60.07	60.30	-6.8	24,095	-0.03%
2021/12/10	5	59.58	6	60.12	60.10	-1	24,122	0.00%
2021/12/09	34.5	60.88	25	60.31	60.40	9.5	24,195	0.04%
2021/12/08	35	60.67	39	61.69	60.60	-4	24,358	-0.02%
2021/12/07	3	58.63	13	58.95	59.30	-10	24,014	-0.04%
2021/12/06	21	58.08	23	58.47	57.50	-2	23,920	-0.01%
2021/12/03	12	56.05	19	56.03	56.20	-7	23,755	-0.03%
2021/12/02	21	56.62	29	56.14	56.40	-8	23,998	-0.03%
2021/12/01	2.1	53.68	18	54.76	55.00	-16	23,914	-0.07%
2021/11/30	3	53.37	15	53.81	53.90	-12	24,170	-0.05%
2021/11/29	7.1	52.16	13	52.87	52.50	-5.9	24,393	-0.02%
2021/11/26	19	52.59	3	52.73	52.00	16	24,668	0.06%
2021/11/25	5	54.26	4	54.63	54.20	1	24,831	0.00%
2021/11/24	4	54.18	25	54.29	55.00	-21	25,196	-0.08%
2021/11/23	8	53.01	11	53.35	52.90	-3	25,350	-0.01%
2021/11/22	4	53.33	4	53.88	53.30	0	25,787	0.00%
2021/11/19	5	53.32	0	0.00	52.30	5	26,379	0.02%
2021/11/18	6	53.60	13	53.48	53.50	-7	27,876	-0.03%
2021/11/17	29	53.37	4	53.18	53.10	25	27,980	0.09%
2021/11/16	5	55.36	15	54.69	54.80	-10	28,225	-0.04%
2021/11/15	13	54.14	1	54.00	54.20	12	28,822	0.04%
2021/11/12	13	54.88	8	55.19	54.70	5	29,155	0.02%
2021/11/11	25	55.89	7	56.20	54.60	18	29,109	0.06%
2021/11/10	12.1	56.99	13	57.14	56.80	-0.9	29,053	0.00%
2021/11/09	23	56.47	42.2	56.72	56.50	-19.2	29,003	-0.07%
2021/11/08	7	54.54	12	54.79	55.20	-5	28,746	-0.02%
2021/11/05	4	53.23	1	52.70	53.60	3	28,800	0.01%
2021/11/04	12	54.18	4	54.20	53.10	8	28,843	0.03%
2021/11/03	22	54.93	18	54.52	53.90	4	28,869	0.01%
2021/11/02	15	52.79	17	52.98	52.70	-2	28,987	-0.01%
2021/11/01	15	52.81	7	52.69	52.10	8	28,983	0.03%
2021/10/29	9	52.52	10	52.52	52.60	-1	28,909	0.00%
2021/10/28	5	51.26	4	51.55	51.30	1	28,915	0.00%
2021/10/27	6	51.88	3	52.00	51.70	3	29,021	0.01%
2021/10/26	6	52.37	9	52.66	53.20	-3	29,449	-0.01%
2021/10/25	14	51.73	25	52.64	53.20	-11	29,733	-0.04%
2021/10/22	51	53.49	60	52.90	52.00	-9	29,803	-0.03%
2021/10/21	9	56.48	13	56.85	55.80	-4	29,602	-0.01%
2021/10/20	10	56.72	10	56.89	56.00	0	29,630	0.00%
2021/10/19	19	56.63	18	56.77	56.50	1	29,940	0.00%
2021/10/18	62.5	56.57	58.5	56.09	56.60	4	30,269	0.01%
2021/10/15	19.1	60.34	21.2	60.54	60.50	-2.1	30,171	-0.01%
2021/10/14	37	60.11	42	60.56	60.00	-5	30,170	-0.02%
2021/10/13	123.5	65.46	179.2	64.24	61.90	-55.7	29,532	-0.19%	大買/大賣/
2021/10/12	113	68.15	89	66.69	65.70	24	30,230	0.08%	大買/
2021/10/08	190.4	72.61	170	72.70	72.90	20.4	30,745	0.07%	大買/大賣/
2021/10/07	21	69.53	85	71.24	72.10	-64	29,252	-0.22%
2021/10/06	145	66.00	112	65.98	65.60	33	29,263	0.11%	大買/大賣/
2021/10/05	65	63.92	51	63.84	66.00	14	29,145	0.05%
2021/10/04	128	64.65	195	64.68	65.90	-67	28,809	-0.23%	大買/大賣/
2021/10/01	140.1	65.43	51	65.42	62.90	89.1	28,252	0.32%	大買/
2021/09/30	13	65.16	48	66.28	68.60	-35	27,943	-0.13%
2021/09/29	30	63.47	26	63.08	62.40	4	28,571	0.01%
2021/09/28	9	62.64	2	62.35	62.30	7	29,643	0.02%
2021/09/27	9	65.17	12	64.54	63.90	-3	31,156	-0.01%
2021/09/24	2	65.00	7	65.24	65.00	-5	34,992	-0.01%
2021/09/23	11	63.67	2	63.90	64.00	9	37,296	0.02%
2021/09/22	7	61.90	5	61.96	62.00	2	39,665	0.01%
2021/09/17	2	63.80	0	0.00	63.50	2	42,413	0.00%
2021/09/16	3	63.37	3	63.93	63.50	0	44,810	0.00%
2021/09/15	5	63.48	11	63.67	63.90	-6	47,675	-0.01%
2021/09/14	4	63.95	6	64.28	63.60	-2	49,222	0.00%
2021/09/13	7	63.97	3	64.17	63.90	4	52,959	0.01%
2021/09/10	26	62.57	6	62.15	62.90	20	53,114	0.04%
2021/09/09	1	61.30	6	61.70	61.70	-5	53,750	-0.01%
2021/09/08	5	61.94	7	62.51	62.90	-2	54,643	0.00%
2021/09/07	228	64.95	217	62.55	61.70	11	55,285	0.02%	大買/大賣/
2021/09/06	9	62.32	5	63.42	61.60	4	55,658	0.01%
2021/09/03	24	65.39	14	65.18	63.80	10	56,174	0.02%
2021/09/02	17	64.89	19	66.04	67.20	-2	56,309	0.00%
2021/09/01	26.1	66.89	13	67.23	65.80	13.1	56,476	0.02%
2021/08/31	18	70.36	16	70.22	69.30	2	56,856	0.00%
2021/08/30	15	72.83	11	72.82	70.90	4	57,079	0.01%
2021/08/27	19.2	71.33	8	70.81	70.20	11.2	57,053	0.02%
2021/08/26	64	74.40	64	73.19	72.90	0	57,307	0.00%
2021/08/25	99	72.75	89.3	73.03	74.00	9.7	58,239	0.02%
2021/08/24	38.3	72.79	74	73.12	72.80	-35.7	58,124	-0.06%
2021/08/23	0	0.00	25.3	69.84	70.10	-25.3	57,448	-0.04%
2021/08/20	18	61.89	31	62.49	63.80	-13	58,353	-0.02%
2021/08/19	43	62.72	25	61.78	60.40	18	59,070	0.03%
2021/08/18	27	58.24	26	59.83	62.40	1	59,461	0.00%
2021/08/17	2	59.65	6	58.35	57.10	-4	60,462	-0.01%
2021/08/16	5	59.84	1	60.00	58.80	4	61,044	0.01%
2021/08/13	3	61.67	1	61.80	61.20	2	61,556	0.00%
2021/08/12	12	61.95	10.2	62.42	62.60	1.8	62,214	0.00%
2021/08/11	36	61.32	39	59.97	61.20	-3	62,923	0.00%
2021/08/10	3	62.77	4	63.50	62.30	-1	62,981	0.00%
2021/08/09	35	63.86	21	63.62	63.00	14	63,482	0.02%
2021/08/06	168	66.43	181	66.26	64.20	-13	63,902	-0.02%	大買/大賣/
2021/08/05	3	63.33	3	63.43	63.10	0	63,763	0.00%
2021/08/04	6	64.05	2	64.35	64.00	4	63,876	0.01%
2021/08/03	5	64.22	3	64.57	63.90	2	64,567	0.00%
2021/08/02	13	62.81	11.3	63.30	64.50	1.8	65,142	0.00%
2021/07/30	23	65.93	37	64.54	62.60	-14	65,383	-0.02%
2021/07/29	34.1	63.67	16	64.61	67.20	18.1	65,268	0.03%
2021/07/28	14	62.53	17	62.08	62.30	-3	65,495	0.00%
2021/07/27	30	64.50	28	62.57	62.00	2	65,896	0.00%
2021/07/26	15	66.51	26	65.95	64.10	-11	67,139	-0.02%
2021/07/23	34	66.80	33	67.13	67.00	1	67,620	0.00%
2021/07/22	32	64.16	44	64.65	64.90	-12	67,897	-0.02%
2021/07/21	55	67.26	55	66.65	65.00	0	68,700	0.00%
2021/07/20	10	68.39	27	67.99	67.90	-17	69,019	-0.02%
2021/07/19	47	71.12	59	71.01	70.60	-12	69,684	-0.02%
2021/07/16	100	72.80	89	72.58	71.00	11	70,256	0.02%
2021/07/15	128	70.98	127	72.56	73.90	1	69,495	0.00%	大買/大賣/
2021/07/14	108.1	67.85	100	67.88	67.20	8.1	69,104	0.01%	大買/
2021/07/13	76	69.94	84	69.04	69.50	-8	68,429	-0.01%
2021/07/12	42.1	73.76	30	73.51	71.80	12.1	67,993	0.02%
2021/07/09	37	73.94	35.5	73.48	72.10	1.5	67,505	0.00%
2021/07/08	100	75.72	78	76.27	76.00	22	67,084	0.03%
2021/07/07	78	76.48	77	76.56	75.60	1	66,212	0.00%
2021/07/06	137	78.77	143	78.14	77.00	-6	65,280	-0.01%	大買/大賣/
2021/07/05	108.2	79.39	88	78.84	78.00	20.2	64,163	0.03%	大買/
2021/07/02	127	87.75	99	86.93	84.50	28	62,931	0.04%	大買/
2021/07/01	286.7	91.72	213.4	91.91	88.70	73.3	61,490	0.12%	大買/大賣/
2021/06/30	171.5	86.74	341	85.50	89.10	-169.5	57,706	-0.29%	大買/大賣/鉅額交易
2021/06/29	324	86.80	187.1	85.11	83.00	136.9	55,515	0.25%	大買/大賣/鉅額交易
2021/06/28	113.7	82.43	139.2	83.25	85.00	-25.5	53,345	-0.05%	大買/大賣/
2021/06/25	107	80.41	119	79.89	79.00	-12	50,615	-0.02%	大買/大賣/
2021/06/24	190.4	78.30	379.4	76.43	77.70	-189	48,291	-0.39%	大買/大賣/鉅額交易
2021/06/23	165.4	76.12	88	76.21	74.50	77.4	45,419	0.17%	大買/
2021/06/22	156.3	80.96	108	82.00	82.70	48.3	43,824	0.11%	大買/大賣/
2021/06/21	9	75.60	17	75.54	75.60	-8	40,035	-0.02%
2021/06/18	105	66.19	32	67.69	68.80	73	39,777	0.18%	大買/
2021/06/17	22	60.97	48	61.04	62.60	-26	39,449	-0.07%
2021/06/16	48	60.46	36	60.20	58.60	12	38,616	0.03%
2021/06/15	66	60.69	66.3	60.90	61.20	-0.3	37,964	0.00%
2021/06/11	44	58.91	43	58.49	58.30	1	37,224	0.00%
2021/06/09	15	55.81	9	55.93	55.10	6	36,302	0.02%
2021/06/08	48	58.78	42	58.51	57.20	6	35,860	0.02%
2021/06/07	15	56.59	29	57.25	57.20	-14	35,212	-0.04%
2021/06/04	25	59.73	34	59.75	59.00	-9	34,757	-0.03%
2021/06/03	19	62.06	24	62.28	61.30	-5	34,450	-0.01%
2021/06/02	102	63.73	118	63.18	61.60	-16	34,207	-0.05%	大買/大賣/
2021/06/01	27	59.61	29	59.84	61.00	-2	32,922	-0.01%
2021/05/31	73	61.26	52	61.27	59.80	21	32,520	0.06%
2021/05/28	59	60.15	62	60.60	60.40	-3	31,635	-0.01%
2021/05/27	74	59.00	47.3	58.75	58.30	26.7	30,551	0.09%
2021/05/26	62	58.30	70.3	58.40	57.10	-8.3	29,473	-0.03%
2021/05/25	230.9	57.79	232	56.14	57.50	-1.1	28,382	0.00%	大買/大賣/
2021/05/24	38	55.14	27	55.30	55.90	11	26,966	0.04%
2021/05/21	25	48.65	47	48.50	50.90	-22	26,332	-0.08%
2021/05/20	49	49.82	19	48.97	46.35	30	25,730	0.12%
2021/05/19	50	49.97	27	50.30	51.10	23	24,989	0.09%
2021/05/18	7	46.86	14	47.65	47.65	-7	24,375	-0.03%
2021/05/17	7	42.94	9	43.44	43.35	-2	24,091	-0.01%
2021/05/14	11	48.35	12.1	48.94	47.45	-1.1	23,447	0.00%
2021/05/13	24	53.40	40	53.34	52.70	-16	22,766	-0.07%
2021/05/12	34.1	60.29	5	60.74	58.50	29.1	22,337	0.13%
2021/05/11	66	66.02	50	65.22	65.00	16	22,097	0.07%
2021/05/10	63	67.00	79	67.27	67.80	-16	21,344	-0.07%
2021/05/07	27	63.67	44.5	63.29	64.80	-17.5	20,635	-0.08%
2021/05/06	24	63.20	16	62.87	62.90	8	20,145	0.04%
2021/05/05	31.1	63.61	29.8	63.56	61.90	1.3	19,705	0.01%
2021/05/04	46	67.60	31	65.37	63.20	15	18,995	0.08%
2021/05/03	70.4	74.25	76	73.50	70.20	-5.7	18,251	-0.03%
2021/04/29	53.2	68.39	31	68.03	70.20	22.2	16,779	0.13%
2021/04/28	31.3	70.13	29	70.12	68.00	2.3	16,142	0.01%
2021/04/27	52.2	71.30	47	70.86	69.00	5.2	15,420	0.03%
2021/04/26	68	64.55	86	65.05	67.90	-18	14,104	-0.13%
2021/04/23	77	63.71	99	63.74	61.80	-22	13,310	-0.17%
2021/04/22	57	65.16	70	65.41	63.70	-13	12,385	-0.10%
2021/04/21	36.1	58.90	61	60.67	61.90	-25	11,585	-0.22%
2021/04/20	144.2	55.50	105	56.01	56.30	39.2	10,663	0.37%	大買/大賣/
2021/04/19	27	50.65	37	51.14	52.40	-10	9,741	-0.10%
2021/04/16	1	46.15	33	46.50	47.65	-32	9,682	-0.33%
2021/04/15	4	43.65	1	43.55	43.35	3	9,396	0.03%
2021/04/14	26	44.40	28	44.13	44.00	-2	9,501	-0.02%
2021/04/13	20	44.25	23	43.17	43.00	-3	9,410	-0.03%
2021/04/12	14	42.85	1	44.10	42.50	13	9,563	0.14%
2021/04/09	5	41.18	13	41.56	41.85	-8	9,633	-0.08%
2021/04/08	10	42.00	22	43.11	42.85	-12	9,609	-0.12%
2021/04/07	18	41.84	41	41.84	42.05	-23	9,684	-0.24%
2021/04/06	7	42.64	18	41.83	42.05	-11	10,351	-0.11%
2021/04/01	22	42.63	10	42.37	42.35	12	10,740	0.11%
2021/03/31	22	41.01	62	40.14	41.30	-40	10,602	-0.38%
2021/03/30	1	38.80	0	0.00	39.55	1	10,389	0.01%
2021/03/29	4	38.50	18	38.99	39.40	-14	10,483	-0.13%
2021/03/26	1	37.55	1	37.90	37.90	0	11,037	0.00%
2021/03/25	2	38.00	0	0.00	37.35	2	11,832	0.02%
2021/03/24	5	38.30	0	0.00	38.75	5	12,308	0.04%
2021/03/23	15.6	38.45	34	38.54	38.80	-18.4	12,204	-0.15%
2021/03/22	20	39.37	17	39.34	39.00	3	12,070	0.02%
2021/03/19	2	38.75	5	38.27	37.70	-3	11,858	-0.03%
2021/03/18	5	38.30	32	38.02	38.00	-27	11,738	-0.23%
2021/03/17	2	37.40	3	37.47	37.65	-1	11,566	-0.01%
2021/03/16	10	37.35	2	37.58	37.30	8	11,595	0.07%
2021/03/15	24	37.67	10	37.36	37.75	14	11,624	0.12%
2021/03/12	0	0.00	12	36.63	36.70	-12	11,686	-0.10%
2021/03/11	3	36.68	1	36.35	36.40	2	11,654	0.02%
2021/03/10	0	0.00	10	36.70	36.50	-10	11,607	-0.09%
2021/03/09	3	36.55	13	36.61	36.70	-10	11,573	-0.09%
2021/03/08	1	37.40	4	37.54	35.50	-3	11,480	-0.03%
2021/03/05	16	35.93	5	35.95	36.00	11	11,213	0.10%
2021/03/04	3	34.80	22	35.19	35.85	-19	11,110	-0.17%
2021/03/03	0	0.00	9	34.74	34.70	-9	11,027	-0.08%
2021/03/02	4	33.85	11	34.74	33.60	-7	11,075	-0.06%
2021/02/26	2	34.45	0	0.00	34.65	2	11,162	0.02%
2021/02/25	0	0.00	4	34.91	35.00	-4	11,171	-0.04%
2021/02/24	6	34.62	2	34.55	34.55	4	11,196	0.04%
2021/02/23	12	35.27	4	35.44	35.10	8	11,178	0.07%
2021/02/22	30	35.66	15	35.10	35.15	15	11,115	0.13%
2021/02/19	3	34.98	1	35.15	35.15	2	11,105	0.02%
2021/02/18	29	35.25	59	35.35	35.25	-30	11,037	-0.27%
2021/02/17	20	32.92	1	33.15	33.15	19	10,811	0.18%
2021/02/05	1	32.00	15	32.00	32.50	-14	10,788	-0.13%
2021/02/03	2	32.80	0	0.00	32.55	2	10,813	0.02%
2021/02/02	1	32.90	0	0.00	33.00	1	10,856	0.01%
2021/02/01	0	0.00	1.1	31.36	32.05	-1.1	10,888	-0.01%
2021/01/29	5	31.30	20	31.79	31.25	-15	10,869	-0.14%
2021/01/28	3	32.42	1	32.40	32.40	2	10,763	0.02%
2021/01/27	4	33.15	0	0.00	33.05	4	10,715	0.04%
2021/01/26	11	34.16	0	0.00	33.60	11	10,666	0.10%
2021/01/25	6	34.76	5	34.35	34.30	1	10,635	0.01%
2021/01/21	1	33.50	0	0.00	33.50	1	10,546	0.01%
2021/01/20	1	34.35	0	0.00	33.50	1	10,467	0.01%
2021/01/19	3	35.00	3	35.00	35.25	0	10,383	0.00%
2021/01/18	4	34.41	4	34.21	34.70	0	10,359	0.00%
2021/01/15	1	34.85	0	0.00	34.95	1	10,260	0.01%
2021/01/14	5	36.81	5	36.64	36.70	0	10,091	0.00%
2021/01/13	10	36.00	18	36.04	36.00	-8	9,885	-0.08%
2021/01/12	3	37.08	0	0.00	35.55	3	9,816	0.03%
2021/01/11	63	37.52	69	37.14	37.40	-6	9,620	-0.06%
2021/01/08	13	35.22	4	35.30	35.80	9	9,343	0.10%
2021/01/07	9	34.65	8	35.53	34.80	1	9,238	0.01%
2021/01/06	15	36.06	21.4	36.80	35.75	-6.4	9,102	-0.07%
2021/01/05	16	37.52	6	37.49	37.15	10	8,961	0.11%
2021/01/04	11	36.98	12	37.32	36.70	-1	8,698	-0.01%
2020/12/31	46	37.10	47.4	36.71	36.90	-1.4	8,539	-0.02%
2020/12/30	2	35.75	14	36.39	36.95	-12	8,477	-0.14%
2020/12/29	43	37.69	42	38.22	36.90	1	8,518	0.01%
2020/12/28	82	36.79	43	37.14	37.15	39	7,947	0.49%
2020/12/25	7	35.01	5	34.79	35.00	2	7,362	0.03%
2020/12/24	19	34.35	2	34.30	34.20	17	7,220	0.24%
2020/12/23	4	34.24	9	33.73	34.65	-5	7,166	-0.07%
2020/12/22	57	36.05	58	34.95	34.35	-1	6,956	-0.01%
2020/12/21	51	35.71	56	35.60	36.65	-5	6,260	-0.08%
2020/12/18	90	33.44	55	33.91	34.00	35	5,401	0.65%
2020/12/15	54	31.59	11	32.55	31.60	43	4,656	0.92%
2020/12/14	53	31.80	101	31.70	32.00	-48	4,428	-1.08%	大賣/
2020/12/11	4	31.23	0	0.00	30.95	4	4,338	0.09%
2020/12/10	0	0.00	3	31.93	31.10	-3	4,297	-0.07%
2020/12/09	4	31.71	2	31.95	31.70	2	4,213	0.05%
2020/12/08	6	32.36	59	31.72	31.55	-53	4,110	-1.29%
2020/12/07	5	31.33	3	31.28	31.30	2	3,815	0.05%
2020/12/04	4	31.25	5	31.21	31.40	-1	3,785	-0.03%
2020/12/03	33	31.08	0	0.00	30.75	33	3,754	0.88%
2020/12/02	22	31.00	2	31.35	30.90	20	3,783	0.53%
2020/12/01	0	0.00	9	30.87	30.95	-9	3,768	-0.24%
2020/11/30	5	31.58	70	31.75	31.40	-65	3,783	-1.72%
2020/11/27	0	0.00	1	31.70	32.00	-1	3,709	-0.03%
2020/11/26	3	31.40	6	31.39	31.55	-3	3,637	-0.08%
2020/11/25	1	30.95	13	31.05	31.05	-12	3,586	-0.33%
2020/11/24	0	0.00	7	30.45	30.55	-7	3,449	-0.20%
2020/11/23	10	30.05	0	0.00	30.30	10	3,411	0.29%
2020/11/18	12	29.91	5	29.74	30.05	7	3,337	0.21%
2020/11/17	11	29.39	0	0.00	29.50	11	3,274	0.34%
2020/11/12	15	29.28	0	0.00	29.25	15	3,267	0.46%
2020/11/11	1	29.20	0	0.00	29.75	1	3,267	0.03%
2020/11/10	32	29.32	170	29.72	29.15	-138	3,240	-4.26%	大賣/鉅額交易
2020/11/09	7	29.01	4	29.33	28.70	3	3,173	0.09%
2020/11/06	22	28.76	0	0.00	28.80	22	3,117	0.71%
2020/11/04	2	28.90	0	0.00	29.05	2	3,199	0.06%
2020/11/03	21	29.00	0	0.00	28.95	21	3,189	0.66%
2020/10/30	30	28.95	0	0.00	29.00	30	3,194	0.94%
2020/10/29	3	28.80	1	28.85	29.00	2	3,176	0.06%
2020/10/28	1	29.45	0	0.00	29.25	1	3,157	0.03%
2020/10/27	1	29.70	0	0.00	29.70	1	3,138	0.03%
2020/10/26	1	29.95	1	30.10	30.10	0	3,122	0.00%
2020/10/23	0	0.00	1	29.45	29.50	-1	3,061	-0.03%
2020/10/22	11	29.05	0	0.00	29.60	11	3,070	0.36%
2020/10/21	13	29.28	2	29.50	29.30	11	3,065	0.36%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/16	55	29.08	0	0.00	29.20	55	3,014	1.82%
2020/10/15	82	29.04	2	29.00	29.35	80	2,959	2.70%
2020/10/14	3	29.62	3	29.62	29.50	0	2,865	0.00%
2020/10/12	1	29.85	0	0.00	30.00	1	2,713	0.04%
2020/10/08	1	31.70	0	0.00	31.00	1	2,643	0.04%
2020/10/07	0	0.00	3.3	31.86	32.00	-3.3	2,543	-0.13%
2020/10/06	11	32.83	11	32.28	32.75	0	2,420	0.00%
2020/10/05	8	31.32	37	31.79	32.90	-29	2,163	-1.34%
2020/09/30	0	0.00	2	29.90	29.95	-2	1,906	-0.10%
2020/09/29	5	30.71	3	29.90	29.95	2	1,922	0.10%
2020/09/28	5	29.56	6	30.33	30.05	-1	1,914	-0.05%
2020/09/23	1	28.40	0	0.00	28.35	1	1,842	0.05%
2020/09/16	1	29.05	0	0.00	29.20	1	2,019	0.05%
2020/09/14	1	29.15	0	0.00	29.50	1	2,082	0.05%
2020/09/11	0	0.00	1	29.35	29.60	-1	2,106	-0.05%
2020/09/09	0	0.00	2	30.30	30.45	-2	2,134	-0.09%
2020/09/07	0	0.00	3	31.08	31.25	-3	2,109	-0.14%
2020/09/04	0	0.00	6	30.11	30.40	-6	2,081	-0.29%
2020/09/03	0	0.00	5	30.37	30.45	-5	2,084	-0.24%
2020/09/01	3	29.65	0	0.00	29.70	3	2,100	0.14%
2020/08/31	1	30.05	1	30.00	30.00	0	2,144	0.00%
2020/08/27	6	29.28	3	29.25	29.35	3	2,166	0.14%
2020/08/26	10	29.90	7	29.69	29.80	3	2,184	0.14%
2020/08/25	2	29.70	1	29.80	29.70	1	2,186	0.05%
2020/08/21	0	0.00	3	29.28	29.15	-3	2,189	-0.14%
2020/08/14	1	29.70	1	29.40	29.70	0	2,191	0.00%
2020/08/13	0	0.00	1	29.30	29.20	-1	2,179	-0.05%
2020/08/11	5	29.90	7	29.86	29.80	-2	2,177	-0.09%
2020/08/10	2	29.28	23	29.33	29.50	-21	2,128	-0.99%
2020/08/07	1	27.90	0	0.00	27.85	1	2,083	0.05%
2020/08/06	3	27.97	0	0.00	27.95	3	2,096	0.14%
2020/07/31	0	0.00	1	27.70	27.75	-1	2,174	-0.05%
2020/07/29	2	26.90	0	0.00	26.80	2	2,221	0.09%
2020/07/28	4	26.89	0	0.00	26.35	4	2,246	0.18%
2020/07/27	5	27.85	3	27.45	27.25	2	2,280	0.09%
2020/07/24	2	28.05	0	0.00	28.00	2	2,311	0.09%
2020/07/14	2	28.80	0	0.00	28.55	2	2,576	0.08%
2020/07/13	4	28.91	0	0.00	28.85	4	2,589	0.15%
2020/07/10	1	29.05	0	0.00	28.95	1	2,632	0.04%
2020/07/09	0	0.00	3	29.90	29.75	-3	2,620	-0.11%
2020/07/07	4	30.45	0	0.00	30.45	4	2,586	0.15%
2020/07/03	0	0.00	2	30.00	29.80	-2	2,557	-0.08%
2020/07/01	1	29.45	8	29.89	29.50	-7	2,566	-0.27%
2020/06/30	1	31.15	2	31.30	31.30	-1	2,488	-0.04%
2020/06/29	3	30.93	14	31.11	30.90	-11	2,444	-0.45%
2020/06/24	5	31.01	0	0.00	31.00	5	2,393	0.21%
2020/06/23	5	30.88	0	0.00	30.90	5	2,395	0.21%
2020/06/22	16	30.85	0	0.00	30.85	16	2,401	0.67%
2020/06/19	2	31.58	4	31.70	30.90	-2	2,397	-0.08%
2020/06/18	3	31.02	0	0.00	31.05	3	2,371	0.13%
2020/06/17	0	0.00	1	31.05	30.85	-1	2,346	-0.04%
2020/06/16	5	30.55	3	30.60	30.65	2	2,341	0.09%
2020/06/15	3	30.70	2	30.38	30.45	1	2,400	0.04%
2020/06/12	4	30.00	0	0.00	30.40	4	2,415	0.17%
2020/06/11	5	30.54	3	30.20	30.10	2	2,429	0.08%
2020/06/10	6	31.07	0	0.00	31.00	6	2,408	0.25%
2020/06/09	3	30.93	4	31.08	31.05	-1	2,405	-0.04%
2020/06/08	6	31.78	0	0.00	31.35	6	2,366	0.25%
2020/06/05	1	31.45	2	32.03	32.05	-1	2,369	-0.04%
2020/06/04	3	31.03	4	31.18	31.15	-1	2,331	-0.04%
2020/06/03	4	30.55	13	30.57	30.60	-9	2,321	-0.39%
2020/06/02	3	29.90	6	29.98	30.00	-3	2,306	-0.13%
2020/06/01	0	0.00	1	29.55	29.60	-1	2,295	-0.04%
2020/05/29	0	0.00	1	29.30	29.05	-1	2,298	-0.04%
2020/05/28	3	29.70	0	0.00	29.40	3	2,307	0.13%
2020/05/27	1	29.50	0	0.00	29.40	1	2,315	0.04%
2020/05/26	1	29.15	12	29.52	29.50	-11	2,320	-0.47%
2020/05/25	0	0.00	14	28.90	29.00	-14	2,283	-0.61%
2020/05/21	5	28.55	0	0.00	28.65	5	2,269	0.22%
2020/05/20	3	28.10	0	0.00	28.30	3	2,253	0.13%
2020/05/18	3	28.13	0	0.00	28.05	3	2,246	0.13%
2020/05/11	0	0.00	15	28.85	28.90	-15	2,287	-0.66%
2020/05/08	6	28.89	5	29.20	28.85	1	2,279	0.04%
2020/05/07	5	29.20	1	29.25	29.30	4	2,257	0.18%
2020/05/04	1	28.95	2	28.90	28.90	-1	2,251	-0.04%
2020/04/28	10	28.60	5	28.80	28.95	5	2,141	0.23%
2020/04/27	10	28.58	0	0.00	28.50	10	2,132	0.47%
2020/04/24	3	28.60	0	0.00	28.40	3	2,097	0.14%
2020/04/23	1	28.50	0	0.00	28.85	1	2,079	0.05%
2020/04/21	2	28.50	1	28.75	28.45	1	2,010	0.05%
2020/04/20	0	0.00	2	28.50	28.60	-2	1,892	-0.11%
2020/04/16	1	28.40	0	0.00	28.35	1	1,846	0.05%
2020/04/15	0	0.00	4	28.40	28.45	-4	1,830	-0.22%
2020/04/14	0	0.00	2	27.75	28.00	-2	1,789	-0.11%
2020/04/13	1	27.45	5	27.60	27.50	-4	1,778	-0.22%
2020/04/10	7	27.53	0	0.00	27.70	7	1,777	0.39%
2020/04/09	1	27.30	0	0.00	27.35	1	1,772	0.06%
2020/04/08	0	0.00	5	27.05	27.10	-5	1,755	-0.28%
2020/04/07	3	26.75	0	0.00	26.75	3	1,737	0.17%
2020/04/06	2	26.35	0	0.00	26.55	2	1,716	0.12%
2020/03/27	11	25.55	3	25.50	25.55	8	1,672	0.48%
2020/03/26	11	25.12	3	25.10	25.45	8	1,650	0.48%
2020/03/25	2	24.70	2	24.85	24.80	0	1,641	0.00%
2020/03/24	2	24.00	2	24.25	23.95	0	1,621	0.00%
2020/03/23	1	23.60	5	22.80	23.50	-4	1,597	-0.25%
2020/03/20	9	23.67	0	0.00	24.00	9	1,589	0.57%
2020/03/19	4	23.56	0	0.00	22.45	4	1,547	0.26%
2020/03/17	3	25.38	0	0.00	25.00	3	1,440	0.21%
2020/03/16	0	0.00	75	26.01	26.00	-75	1,402	-5.35%
2020/03/13	3	26.20	1	26.90	27.15	2	1,373	0.15%
2020/03/11	0	0.00	44	29.08	28.85	-44	1,294	-3.40%
2020/03/10	2	28.20	0	0.00	27.85	2	1,260	0.16%
2020/03/09	2	28.05	0	0.00	28.00	2	1,233	0.16%
2020/03/06	1	28.75	0	0.00	28.70	1	1,228	0.08%
2020/03/05	1	28.80	0	0.00	29.10	1	1,217	0.08%
2020/02/27	1	29.20	6	29.33	29.30	-5	1,186	-0.42%
2020/02/26	0	0.00	10	29.58	29.55	-10	1,167	-0.86%
2020/02/20	0	0.00	1	30.20	30.20	-1	1,171	-0.09%
2020/02/17	2	29.20	0	0.00	29.10	2	1,164	0.17%
2020/02/11	1	29.40	0	0.00	29.50	1	1,091	0.09%
2020/02/06	1	30.00	1	30.05	30.20	0	1,109	0.00%
2020/02/05	1	30.15	0	0.00	30.00	1	1,105	0.09%
2020/02/04	0	0.00	2	30.45	30.50	-2	1,091	-0.18%
2020/01/20	0	0.00	1	32.35	32.20	-1	1,090	-0.09%
2020/01/17	0	0.00	1	32.00	32.05	-1	1,095	-0.09%
2020/01/16	2	32.15	0	0.00	32.20	2	1,112	0.18%
2020/01/14	1	31.70	0	0.00	31.70	1	1,163	0.09%
2020/01/10	4	31.98	0	0.00	31.80	4	1,232	0.32%
2020/01/09	1	32.10	0	0.00	32.15	1	1,225	0.08%
2020/01/08	0	0.00	1	32.35	32.35	-1	1,266	-0.08%
2020/01/06	2	33.10	0	0.00	32.80	2	1,379	0.14%
2020/01/03	7	33.23	1	33.20	33.15	6	1,422	0.42%
2020/01/02	2	33.40	4	33.70	33.50	-2	1,465	-0.14%
2019/12/31	0	0.00	4	33.58	33.60	-4	1,495	-0.27%
2019/12/26	2	33.13	0	0.00	33.15	2	1,549	0.13%
2019/12/25	2	33.15	0	0.00	33.40	2	1,577	0.13%
2019/12/24	17	33.31	0	0.00	33.20	17	1,603	1.06%
2019/12/23	6	33.53	0	33.70	33.70	6	1,630	0.37%
2019/12/20	0	0.00	11	33.98	34.00	-11	1,664	-0.66%
2019/12/19	0	0.00	2	33.85	33.80	-2	1,665	-0.12%
2019/12/18	0	0.00	6	33.70	33.80	-6	1,711	-0.35%
2019/12/17	0	0.00	3	33.35	33.50	-3	1,755	-0.17%
2019/12/13	13	33.08	0	0.00	33.10	13	1,782	0.73%
2019/12/12	6	33.23	1	33.35	33.35	5	1,780	0.28%
2019/12/11	13	33.38	0	0.00	33.45	13	1,783	0.73%
2019/12/10	14	33.57	1	33.50	33.75	13	1,798	0.72%
2019/12/09	4	33.78	0	0.00	33.75	4	1,807	0.22%
2019/12/06	12	33.91	0	0.00	34.05	12	1,842	0.65%
2019/12/05	4	34.08	7	34.54	34.15	-3	1,851	-0.16%
2019/12/04	0	0.00	1	34.10	34.35	-1	1,886	-0.05%
2019/12/03	0	0.00	33	34.20	34.35	-33	1,899	-1.74%
2019/12/02	12	33.63	0	0.00	33.50	12	1,911	0.63%
2019/11/29	5	33.69	14	34.16	33.75	-9	1,994	-0.45%
2019/11/28	0	0.00	2	34.10	33.80	-2	2,045	-0.10%
2019/11/27	2	33.75	4	34.13	33.85	-2	2,075	-0.10%
2019/11/26	0	0.00	20	33.84	34.00	-20	2,131	-0.94%
2019/11/25	0	0.00	6	33.52	33.60	-6	2,136	-0.28%
2019/11/14	0	0.00	1	33.05	32.65	-1	2,236	-0.04%
2019/11/12	3	32.98	0	0.00	33.05	3	2,283	0.13%
2019/11/11	14	33.24	0	0.00	33.05	14	2,315	0.60%
2019/11/08	2	33.45	20	33.45	33.60	-18	2,321	-0.78%
2019/11/07	36	33.73	4	33.93	33.80	32	2,336	1.37%
2019/11/06	6	34.02	0	0.00	34.10	6	2,366	0.25%
2019/11/05	0	0.00	17	34.24	34.40	-17	2,362	-0.72%
2019/11/04	11	33.58	0	0.00	33.75	11	2,367	0.46%
2019/11/01	4	33.66	0	0.00	33.65	4	2,380	0.17%
2019/10/31	20	34.00	0	0.00	33.85	20	2,417	0.83%
2019/10/30	0	0.00	10	34.42	34.40	-10	2,439	-0.41%
2019/10/28	0	0.00	10	33.95	33.95	-10	2,459	-0.41%
2019/10/25	2	33.50	1	33.55	33.50	1	2,499	0.04%
2019/10/18	1	33.05	1	33.30	33.85	0	3,136	0.00%
2019/10/17	1	33.60	2	33.60	33.55	-1	3,209	-0.03%
2019/10/16	2	33.65	0	0.00	33.45	2	3,352	0.06%
2019/10/15	2	34.38	0	0.00	34.10	2	3,325	0.06%
2019/10/08	2	33.20	0	0.00	33.00	2	3,176	0.06%
2019/09/27	5	33.70	0	0.00	33.55	5	3,110	0.16%
2019/09/25	1	34.10	0	0.00	34.25	1	3,088	0.03%
2019/09/24	1	32.90	0	0.00	33.05	1	3,064	0.03%
2019/09/23	5	32.90	0	0.00	33.05	5	3,055	0.16%
2019/09/19	1	34.30	0	0.00	34.00	1	2,976	0.03%
2019/09/18	0	0.00	2	34.60	34.55	-2	2,957	-0.07%
2019/09/11	10	34.40	0	0.00	34.35	10	2,959	0.34%
2019/09/10	1	35.05	1	34.35	34.35	0	2,947	0.00%
2019/09/09	0	0.00	1	35.40	35.45	-1	2,913	-0.03%
2019/09/06	1	35.80	1	35.00	35.00	0	2,906	0.00%
2019/09/05	1	35.90	2	35.80	35.80	-1	2,863	-0.03%
2019/09/04	1	35.90	3	35.97	35.90	-2	2,835	-0.07%
2019/09/03	3	36.65	0	0.00	36.25	3	2,792	0.11%
2019/09/02	1	35.55	2	35.80	35.90	-1	2,702	-0.04%
2019/08/15	1	31.50	0	0.00	32.00	1	2,311	0.04%
2019/08/14	0	0.00	2	32.18	31.70	-2	2,284	-0.09%
2019/08/13	1	31.65	0	0.00	31.70	1	2,239	0.04%
2019/08/12	0	0.00	3	32.30	32.30	-3	2,211	-0.14%
2019/08/08	5	32.56	3	32.40	32.50	2	2,186	0.09%
2019/08/07	4	33.34	0	0.00	33.60	4	2,130	0.19%
2019/08/06	1	33.15	0	0.00	33.15	1	2,128	0.05%
2019/08/05	1	34.00	0	0.00	33.90	1	2,093	0.05%
2019/08/01	1	34.70	0	0.00	34.20	1	2,046	0.05%
2019/07/31	0	0.00	3	34.75	35.00	-3	2,010	-0.15%
2019/07/30	0	0.00	2	35.30	35.30	-2	1,990	-0.10%
2019/07/29	1	35.95	1	35.70	35.55	0	1,968	0.00%
2019/07/26	10	35.86	10	35.94	35.65	0	1,925	0.00%
2019/07/25	6	35.78	2	35.45	35.85	4	1,899	0.21%
2019/07/24	4	36.61	2	36.38	35.75	2	1,811	0.11%
2019/07/23	6	37.06	0	0.00	37.40	6	1,674	0.36%
2019/07/22	20	38.30	4	38.31	38.30	16	1,520	1.05%
2019/07/19	13	35.91	5	36.35	36.65	8	1,258	0.64%
2019/07/18	10	34.53	22	34.95	35.10	-12	1,151	-1.04%
2019/07/17	1	34.20	0	0.00	34.00	1	995	0.10%
2019/07/16	5	33.85	0	0.00	33.95	5	994	0.50%
2019/07/15	3	33.20	0	0.00	33.15	3	973	0.31%
2019/07/10	4	34.55	0	0.00	34.60	4	961	0.42%
2019/07/05	0	0.00	60	34.80	34.60	-60	911	-6.59%
2019/07/03	11	34.00	6	34.10	34.10	5	896	0.56%
2019/07/02	10	33.60	0	0.00	33.80	10	895	1.12%
2019/06/28	12	33.50	0	0.00	33.45	12	868	1.38%
2019/06/27	29	33.20	0	0.00	33.25	29	871	3.33%
2019/06/26	5	33.00	0	0.00	33.10	5	867	0.58%
2019/06/25	3	32.95	0	0.00	32.95	3	858	0.35%
2019/06/24	3	33.15	0	0.00	33.05	3	852	0.35%
2019/06/21	8	32.89	0	0.00	32.90	8	828	0.97%
2019/06/11	0	0.00	1	31.25	31.20	-1	840	-0.12%
2019/06/10	0	0.00	1	31.10	31.20	-1	839	-0.12%
2019/06/05	0	0.00	8	31.20	31.20	-8	864	-0.93%
2019/06/03	2	31.10	0	0.00	31.10	2	870	0.23%
2019/05/31	4	31.28	0	0.00	31.45	4	872	0.46%
2019/05/30	1	31.20	1	31.10	31.20	0	875	0.00%
2019/05/28	3	30.35	0	0.00	30.35	3	914	0.33%
2019/05/16	0	0.00	1	30.70	30.45	-1	1,040	-0.10%
2019/05/10	1	30.70	0	0.00	30.60	1	1,173	0.09%
2019/05/09	0	0.00	1	31.45	31.20	-1	1,166	-0.09%
2019/05/07	0	0.00	4	31.90	32.00	-4	1,187	-0.34%
2019/05/06	2	32.35	0	0.00	32.00	2	1,183	0.17%
2019/05/03	4	33.05	0	0.00	32.65	4	1,168	0.34%
2019/05/02	4	32.75	2	32.55	32.55	2	1,162	0.17%
2019/04/30	2	32.25	0	0.00	32.30	2	1,140	0.18%
2019/04/22	0.1	31.85	1	32.00	31.85	-0.9	1,106	-0.08%
2019/04/18	0	0.00	1	31.20	31.20	-1	1,115	-0.09%
2019/04/09	1	31.60	0	0.00	31.60	1	1,106	0.09%
2019/04/03	0	0.00	11	30.95	30.90	-11	1,086	-1.01%
2019/03/29	0	0.00	1	30.85	31.05	-1	1,083	-0.09%
2019/03/28	1	30.60	5	30.55	30.55	-4	1,089	-0.37%
2019/03/27	0	0.00	3	30.40	30.40	-3	1,092	-0.27%
2019/03/25	2	30.20	0	0.00	30.40	2	1,108	0.18%
2019/03/21	1	30.65	0	0.00	30.65	1	1,120	0.09%
2019/03/14	1	29.90	0	0.00	29.90	1	1,120	0.09%
2019/03/08	0	0.00	9	30.05	30.10	-9	1,211	-0.74%
2019/02/20	0	0.00	1	30.35	30.40	-1	1,312	-0.08%
2019/02/15	0	0.00	1	29.55	29.55	-1	1,335	-0.07%
2019/02/14	2	29.60	0	0.00	29.60	2	1,360	0.15%
2019/02/13	0	0.00	1	29.85	29.60	-1	1,361	-0.07%
2019/01/17	1	31.20	0	0.00	31.15	1	1,617	0.06%
2019/01/15	1	31.00	0	0.00	31.20	1	1,714	0.06%
2019/01/08	1	31.55	0	0.00	31.55	1	2,019	0.05%
2019/01/07	0	0.00	1	31.55	31.75	-1	2,264	-0.04%
2019/01/03	1	31.60	0	0.00	31.55	1	2,527	0.04%
2018/12/20	0	0.00	2	31.90	32.00	-2	2,850	-0.07%
2018/12/19	0	0.00	2	32.25	32.25	-2	2,864	-0.07%
2018/12/17	1	32.75	1	32.80	32.80	0	2,886	0.00%
2018/12/14	1	32.50	0	0.00	32.55	1	2,873	0.03%
2018/12/13	3	32.33	2	32.28	32.50	1	2,869	0.03%
2018/12/12	1	32.30	1	32.45	32.30	0	2,869	0.00%
2018/12/11	2	32.20	1.2	32.29	32.30	0.8	2,860	0.03%
2018/12/10	2	31.60	4	31.65	31.50	-2	2,857	-0.07%
2018/12/04	0	0.00	1	32.25	31.95	-1	2,855	-0.04%
2018/12/03	3	32.95	0	0.00	32.55	3	2,812	0.11%
2018/11/29	0	0.00	28	31.40	31.25	-28	2,754	-1.02%
2018/11/28	1	31.00	0	0.00	31.20	1	2,746	0.04%
2018/11/21	0	0.00	1	29.85	29.95	-1	2,731	-0.04%
2018/11/20	0	0.00	5	30.20	30.15	-5	2,728	-0.18%
2018/11/19	5	30.60	0	0.00	30.25	5	2,741	0.18%
2018/11/16	1	30.10	5	30.15	30.15	-4	2,774	-0.14%
2018/11/15	35	29.72	1	29.75	29.70	34	2,769	1.23%
2018/11/14	2	30.45	6	30.72	30.75	-4	2,736	-0.15%
2018/11/13	6	29.96	1	29.80	29.90	5	2,707	0.18%
2018/11/09	1	30.10	0	0.00	29.95	1	2,719	0.04%
2018/11/08	1	30.50	0	0.00	30.50	1	2,760	0.04%
2018/11/07	5	31.60	10	31.40	31.15	-5	2,754	-0.18%
2018/11/06	2	31.08	0	0.00	31.10	2	2,768	0.07%
2018/11/02	5	31.30	0	0.00	31.25	5	2,787	0.18%
2018/11/01	5	31.80	0	0.00	31.10	5	2,746	0.18%
2018/10/31	9	32.07	2	32.10	32.30	7	2,700	0.26%
2018/10/30	9.2	31.97	2	32.05	32.05	7.2	2,763	0.26%
2018/10/25	7	33.52	6	33.28	33.50	1	2,714	0.04%
2018/10/24	5	34.64	2	34.90	34.30	3	2,694	0.11%
2018/10/23	3	35.05	6	35.15	35.35	-3	2,699	-0.11%
2018/10/22	6	36.35	0	0.00	35.50	6	2,672	0.22%
2018/10/19	4	36.19	1	36.05	36.20	3	2,646	0.11%
2018/10/16	1	38.40	2	37.00	36.90	-1	2,524	-0.04%
2018/10/15	1	38.60	8	38.38	38.25	-7	2,375	-0.29%
2018/10/12	86	36.93	2	36.98	37.30	84	2,132	3.94%
2018/10/11	1	36.95	1	35.70	36.10	0	2,034	0.00%
2018/10/09	0	0.00	24	36.71	36.90	-24	1,900	-1.26%
2018/10/08	0	0.00	3	35.58	35.40	-3	1,801	-0.17%
2018/10/04	0	0.00	3	35.75	35.95	-3	1,759	-0.17%
2018/10/03	1	36.25	4	36.21	36.20	-3	1,714	-0.17%
2018/10/01	1	35.50	0	0.00	35.35	1	1,696	0.06%
2018/09/28	0	0.00	3	35.05	35.10	-3	1,714	-0.18%
2018/09/26	0	0.00	2	35.05	34.35	-2	1,695	-0.12%
2018/09/14	0	0.00	2	33.10	33.05	-2	1,650	-0.12%
2018/09/03	0	0.00	1	33.85	33.50	-1	1,564	-0.06%
2018/08/27	0	0.00	5	34.54	34.65	-5	1,527	-0.33%
2018/08/24	0	0.00	1	35.10	34.70	-1	1,527	-0.07%
2018/08/23	7	35.81	0	0.00	35.65	7	1,512	0.46%
2018/08/22	0	0.00	3	35.40	35.15	-3	1,455	-0.21%
2018/08/21	1	35.15	0	0.00	35.05	1	1,446	0.07%
2018/08/15	0	0.00	6	34.93	34.90	-6	1,377	-0.44%
2018/08/14	2	34.05	3	34.20	34.20	-1	1,315	-0.08%
2018/08/13	1	32.45	1	32.75	32.60	0	1,294	0.00%
2018/08/10	7	34.20	0	0.00	33.70	7	1,270	0.55%
2018/08/09	3	34.30	1	34.10	34.15	2	1,287	0.16%
2018/08/08	0	0.00	1	34.55	34.85	-1	1,284	-0.08%
2018/08/07	7	34.79	1.2	34.57	34.35	5.9	1,258	0.46%
2018/08/06	2	34.35	1	34.50	34.60	1	1,196	0.08%
2018/08/02	3	32.80	0	0.00	33.00	3	1,106	0.27%
2018/08/01	3	32.45	10	32.10	32.60	-7	1,074	-0.65%
2018/07/30	4	32.00	0	0.00	31.50	4	1,036	0.39%
2018/07/27	8	31.93	0	0.00	32.20	8	994	0.80%
2018/07/26	1	32.10	1	32.00	32.35	0	960	0.00%
2018/07/18	1	30.75	0	0.00	30.80	1	1,034	0.10%
2018/07/10	1	29.60	0	0.00	29.45	1	1,067	0.09%
2018/07/06	2	30.18	0	0.00	30.00	2	989	0.20%
2018/06/29	1	33.50	0	0.00	33.50	1	966	0.10%
2018/06/26	0	0.00	0.2	32.30	32.05	-0.2	958	-0.02%
2018/06/22	1	32.70	0	0.00	32.70	1	988	0.10%
2018/06/21	0	0.00	1	33.30	33.20	-1	992	-0.10%
2018/06/15	10	33.83	0	0.00	33.90	10	1,047	0.95%
2018/06/12	0	0.00	3	33.80	33.80	-3	1,136	-0.26%
2018/06/11	8	34.23	2	33.95	33.95	6	1,145	0.52%
2018/06/08	2	34.10	0	0.00	33.95	2	1,155	0.17%
2018/06/06	2	33.80	0	0.00	33.80	2	1,182	0.17%
2018/05/23	1	33.55	0	0.00	33.60	1	1,423	0.07%
2018/05/21	1	33.40	0	0.00	33.55	1	1,486	0.07%
2018/05/17	1	33.50	0	0.00	33.50	1	1,523	0.07%
2018/05/10	0	0.00	3	35.53	35.60	-3	1,649	-0.18%
2018/05/02	1	35.75	0	0.00	35.45	1	1,836	0.05%
2018/04/30	5	35.65	3.1	36.13	36.40	1.9	1,834	0.11%
2018/04/26	3	35.70	0	0.00	35.60	3	1,829	0.16%
2018/04/17	1	33.85	0	0.00	33.95	1	1,968	0.05%
2018/04/12	0	0.00	1	35.25	34.55	-1	2,144	-0.05%
2018/04/09	2	34.50	0	0.00	34.10	2	2,237	0.09%
2018/04/03	0	0.00	5	34.60	34.75	-5	2,256	-0.22%
2018/04/02	1	35.20	0	0.00	35.20	1	2,266	0.04%
2018/03/28	0	0.00	1	34.65	34.50	-1	2,323	-0.04%
2018/03/27	1	35.25	0	0.00	35.35	1	2,308	0.04%
2018/03/23	1	34.95	0	0.00	34.95	1	2,304	0.04%
2018/03/22	2	35.78	0	0.00	35.70	2	2,286	0.09%
2018/03/06	5	37.50	0	0.00	37.30	5	2,813	0.18%
2018/03/05	0	0.00	9	37.91	37.75	-9	2,827	-0.32%
2018/03/02	1	37.70	0	0.00	37.70	1	2,780	0.04%
2018/02/23	0	0.00	5	37.55	37.50	-5	2,721	-0.18%
2018/02/22	5	36.35	0	0.00	37.35	5	2,684	0.19%
2018/02/07	1	35.15	0	0.00	34.60	1	2,574	0.04%
2018/02/06	4	34.75	0	0.00	34.65	4	2,558	0.16%
2018/02/01	1	39.50	0	0.00	38.50	1	2,464	0.04%
2018/01/22	1	37.00	0	0.00	36.85	1	2,288	0.04%
2018/01/18	0	0.00	3	37.65	37.60	-3	2,314	-0.13%
2018/01/17	6	37.93	0	0.00	37.70	6	2,352	0.26%
2018/01/16	2	38.00	2	38.13	38.15	0	2,372	0.00%
2018/01/15	1	38.30	12	38.30	38.50	-11	2,338	-0.47%
2018/01/11	0	0.00	2	38.98	39.25	-2	2,347	-0.09%
2018/01/10	0	0.00	2	38.38	38.50	-2	2,240	-0.09%
2018/01/09	0	0.00	1	38.00	38.00	-1	2,120	-0.05%
2018/01/08	0	0.00	1	37.50	37.40	-1	2,110	-0.05%
2018/01/05	1	37.55	0	0.00	37.80	1	2,108	0.05%
2018/01/04	0	0.00	1	37.10	37.15	-1	2,071	-0.05%
2018/01/03	0	0.00	1	36.80	37.00	-1	2,069	-0.05%
2018/01/02	1	37.40	0	0.00	37.30	1	2,055	0.05%