裕民 (2606)-玉山-士林券商分點個股進出

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
61.1
漲跌
▲0.1
漲幅
+0.16%
成交量
4,730張
產業
上市航運類股
1036人加入追蹤

立即追蹤
本地時間:13:30(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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	60.70	1	61.30	61.20	4	4,525	0.09%
2024/11/20	0	0.00	2	60.70	60.20	-2	4,464	-0.04%
2024/11/19	6	59.97	0	0.00	60.70	6	4,392	0.14%
2024/11/18	4	60.80	1	60.60	60.30	3	4,304	0.07%
2024/11/15	5	60.96	0	61.00	60.50	5	4,235	0.12%
2024/11/14	0	0.00	1	60.50	60.50	-1	4,141	-0.02%
2024/11/13	2	59.75	4	59.73	59.50	-2	4,025	-0.05%
2024/11/12	2	58.70	2	59.35	58.70	0	3,924	0.00%
2024/11/11	0	58.30	0	58.30	58.90	0	3,858	0.00%
2024/11/08	4	56.65	2	57.65	56.70	2	3,730	0.05%
2024/11/07	3	56.20	1	57.10	57.00	2	3,747	0.05%
2024/11/06	0	0.00	1	57.20	57.00	-1	3,740	-0.03%
2024/11/05	1	56.90	0	0.00	56.70	1	3,759	0.03%
2024/11/04	0	0.00	5	56.70	56.50	-5	3,748	-0.13%
2024/11/01	2	55.60	1	56.30	56.20	1	3,813	0.03%
2024/10/30	1	55.50	2	55.70	55.70	-1	3,758	-0.03%
2024/10/25	0	0.00	0	55.30	55.40	0	3,785	0.00%
2024/10/23	0.1	54.60	0	0.00	54.20	0.1	3,778	0.00%
2024/10/17	0	0.00	2	55.00	54.60	-2	3,913	-0.05%
2024/10/11	0	0.00	5	54.20	54.10	-5	4,130	-0.12%
2024/10/09	2	54.35	0	0.00	53.80	2	4,183	0.05%
2024/10/08	0	0.00	1.1	55.82	55.60	-1.1	4,231	-0.03%
2024/10/04	1.1	54.87	1.1	55.15	55.80	0	4,460	0.00%
2024/10/01	0.1	55.60	0.1	56.60	56.60	0.1	4,451	0.00%
2024/09/30	0.1	56.00	3	56.67	55.80	-3	4,477	-0.07%
2024/09/27	9	55.47	0	0.00	55.60	9	4,435	0.20%
2024/09/25	0	0.00	5.4	53.48	53.80	-5.4	4,462	-0.12%
2024/09/24	5.4	53.02	1	53.00	52.80	4.4	4,460	0.10%
2024/09/23	0	0.00	1	52.60	52.50	-1	4,637	-0.02%
2024/09/10	1	50.80	6	50.35	50.20	-5	5,391	-0.09%
2024/09/09	0	0.00	2	50.90	51.50	-2	5,594	-0.04%
2024/09/03	0	0.00	1	53.90	53.10	-1	6,580	-0.02%
2024/08/30	2	54.50	0	0.00	54.70	2	6,905	0.03%
2024/08/26	0	0.00	1	54.40	54.00	-1	7,271	-0.01%
2024/08/22	0	0.00	1	53.00	52.90	-1	7,732	-0.01%
2024/08/21	0.3	52.80	0	0.00	52.80	0.3	7,845	0.00%
2024/08/20	4	52.90	3	52.80	52.80	1	7,890	0.01%
2024/08/19	0	0.00	1	53.00	52.90	-1	7,994	-0.01%
2024/08/15	0	0.00	1	53.20	52.50	-1	8,136	-0.01%
2024/08/13	3	52.00	3	52.20	52.00	0	8,464	0.00%
2024/08/09	5	52.76	4	52.65	52.50	1	8,975	0.01%
2024/08/07	1	51.90	1	51.00	52.00	0	10,676	0.00%
2024/08/06	2	48.63	3	48.60	48.80	-1	11,621	-0.01%
2024/08/05	0	0.00	0.2	48.44	47.95	-0.2	12,064	0.00%
2024/08/02	0.2	52.50	0	0.00	51.90	0.2	13,200	0.00%
2024/08/01	0	0.00	0.2	52.50	53.20	-0.2	13,519	0.00%
2024/07/31	0.2	51.80	0	0.00	51.60	0.2	13,531	0.00%
2024/07/26	4	50.10	3	50.40	51.00	1	13,635	0.01%
2024/07/22	0	50.40	1	50.90	50.70	-1	13,775	-0.01%
2024/07/19	3	52.40	3	50.80	50.80	0	13,749	0.00%
2024/07/18	3	52.20	3	52.50	52.50	0	13,753	0.00%
2024/07/17	1	52.70	1	52.60	52.60	0	13,778	0.00%
2024/07/16	1	53.30	0	0.00	52.60	1	13,919	0.01%
2024/07/15	1	52.61	0	53.20	52.50	1	14,106	0.01%
2024/07/10	1	53.10	0	0.00	53.10	1	14,057	0.01%
2024/07/09	4	54.35	0	0.00	53.80	4	14,103	0.03%
2024/07/08	1	54.41	0	0.00	54.80	1	14,146	0.01%
2024/07/05	4	57.10	0	0.00	57.00	4	14,004	0.03%
2024/07/04	1	59.40	0	0.00	59.00	1	13,885	0.01%
2024/07/03	2	61.50	2.1	60.90	60.90	-0.1	13,838	0.00%
2024/07/02	0	0.00	6	59.52	59.50	-6	13,551	-0.04%
2024/07/01	2	56.80	0	0.00	56.50	2	13,238	0.02%
2024/06/28	2	56.10	3	56.00	55.80	-1	13,180	-0.01%
2024/06/27	2	55.25	1	56.00	55.50	1	13,138	0.01%
2024/06/26	3	58.27	2	58.55	58.10	1	12,927	0.01%
2024/06/25	0	0.00	8	58.05	58.70	-8	12,829	-0.06%
2024/06/24	0	0.00	5	57.02	56.80	-5	12,680	-0.04%
2024/06/20	1	56.30	0	0.00	56.40	1	12,591	0.01%
2024/06/19	2.1	55.84	0	0.00	55.60	2.1	12,606	0.02%
2024/06/17	1	55.60	2	55.75	55.80	-1	12,620	-0.01%
2024/06/14	6	56.92	1	56.30	56.30	5	12,708	0.04%
2024/06/13	7	55.59	3	55.20	55.20	4	12,528	0.03%
2024/06/12	15	56.94	4	55.75	55.70	11	12,391	0.09%
2024/06/11	1	60.50	20	59.44	59.10	-19	12,132	-0.16%
2024/06/07	2	60.70	10	61.37	61.30	-8	11,895	-0.07%
2024/06/06	6	60.73	6	59.70	60.50	0	11,796	0.00%
2024/06/05	1	59.50	2	59.85	59.80	-1	11,822	-0.01%
2024/05/31	4	59.20	4.5	60.04	58.80	-0.5	11,823	0.00%
2024/05/30	6.5	58.92	6	59.88	59.00	0.5	11,768	0.00%
2024/05/29	93	60.22	3	61.03	59.50	90	11,788	0.76%
2024/05/28	8	59.90	6.2	60.44	60.70	1.8	11,603	0.02%
2024/05/27	0.2	58.80	1	59.10	58.70	-0.8	11,599	-0.01%
2024/05/23	2	56.90	0	0.00	57.10	2	11,725	0.02%
2024/05/20	2	58.25	3.5	57.86	57.90	-1.5	12,095	-0.01%
2024/05/17	4	58.60	0	0.00	57.80	4	12,288	0.03%
2024/05/16	1	60.40	4	59.78	60.90	-3	12,071	-0.02%
2024/05/15	3	59.00	5	59.94	58.50	-2	11,826	-0.02%
2024/05/14	12	61.45	29	60.51	60.70	-17	11,626	-0.15%
2024/05/13	36	62.68	26	62.27	60.20	10	11,073	0.09%
2024/05/10	12.5	60.19	13	61.04	61.30	-0.5	9,899	-0.01%
2024/05/09	2	58.65	5	58.88	59.00	-3	8,897	-0.03%
2024/05/08	37	58.56	11	58.00	57.10	26	8,408	0.31%
2024/05/07	12	57.70	8	57.34	57.60	4	7,191	0.06%
2024/05/06	2	55.45	3	55.33	54.80	-1	6,882	-0.01%
2024/05/03	2	54.90	2	55.30	54.80	0	6,818	0.00%
2024/05/02	0	0.00	6	54.60	54.30	-6	6,768	-0.09%
2024/04/30	12	54.76	10	54.20	54.20	2	6,801	0.03%
2024/04/29	5	55.90	9	56.30	55.80	-4	6,749	-0.06%
2024/04/26	1	55.50	1	55.20	55.50	0	6,702	0.00%
2024/04/25	5	53.80	5	54.30	54.00	0	6,710	0.00%
2024/04/24	5	54.10	5	54.10	54.00	0	6,739	0.00%
2024/04/23	8	54.64	8	54.90	54.60	0	6,706	0.00%
2024/04/22	3	56.00	0	0.00	54.80	3	6,731	0.04%
2024/04/19	13	55.32	8.1	54.70	55.30	4.9	6,561	0.07%
2024/04/17	4	54.60	0	0.00	53.70	4	6,380	0.06%
2024/04/16	1	54.60	0	0.00	54.60	1	6,422	0.02%
2024/04/15	0	0.00	4	56.53	56.40	-4	6,546	-0.06%
2024/04/12	1.1	55.41	3	56.26	55.90	-1.9	6,550	-0.03%
2024/04/11	1	55.30	4	55.30	54.60	-3	6,718	-0.04%
2024/04/10	2	54.20	0	0.00	54.20	2	7,046	0.03%
2024/04/09	1	54.40	13	54.41	54.40	-12	7,181	-0.17%
2024/04/08	0	0.00	1	52.50	52.70	-1	7,259	-0.01%
2024/04/03	0	52.60	0	0.00	52.50	0	7,290	0.00%
2024/03/29	0	0.00	2	52.90	53.00	-2	7,746	-0.03%
2024/03/28	0	0.00	0.3	54.00	53.80	-0.3	8,018	0.00%
2024/03/27	0	0.00	3	53.90	53.90	-3	8,268	-0.04%
2024/03/25	4	54.35	1	54.50	54.30	3	8,908	0.03%
2024/03/20	1	55.00	0	0.00	55.00	1	9,962	0.01%
2024/03/19	1	55.60	4	55.53	56.00	-3	10,054	-0.03%
2024/03/18	1	52.20	1	52.90	53.90	0	10,106	0.00%
2024/03/14	0	0.00	2	54.20	53.80	-2	10,348	-0.02%
2024/03/13	3	54.63	0	0.00	54.20	3	10,633	0.03%
2024/03/12	1	55.20	1	55.80	55.50	0	10,958	0.00%
2024/03/11	0	0.00	0	55.90	56.40	0	11,508	0.00%
2024/03/08	0	0.00	4	54.18	54.30	-4	13,559	-0.03%
2024/03/07	0	53.80	0	0.00	53.40	0	14,347	0.00%
2024/03/06	2	54.20	0	0.00	54.40	2	15,023	0.01%
2024/03/05	7	55.51	7	55.86	55.00	0	15,174	0.00%
2024/03/04	0	0.00	5	55.08	55.70	-5	15,190	-0.03%
2024/03/01	2	54.40	0	0.00	54.60	2	15,774	0.01%
2024/02/29	8	55.03	9.3	55.68	55.60	-1.3	15,998	-0.01%
2024/02/27	0	54.00	0	0.00	53.60	0	15,795	0.00%
2024/02/26	5	54.46	2	54.50	54.80	3	15,766	0.02%
2024/02/23	0	0.00	2	53.95	53.60	-2	15,632	-0.01%
2024/02/22	2	52.70	11	53.35	52.70	-9	15,529	-0.06%
2024/02/21	5	54.34	5	53.76	53.30	0	15,338	0.00%
2024/02/20	3	50.70	18	53.18	53.40	-15	15,142	-0.10%
2024/02/19	4	49.95	2	49.95	50.20	2	14,915	0.01%
2024/02/15	0	0.00	3.1	48.30	49.25	-3.1	14,956	-0.02%
2024/02/05	1.5	47.02	0	0.00	47.10	1.5	14,909	0.01%
2024/02/02	1	47.85	2	47.85	47.90	-1	14,928	-0.01%
2024/02/01	1	48.20	1	48.50	48.60	0	14,934	0.00%
2024/01/31	1.1	47.88	0	0.00	47.80	1.1	14,950	0.01%
2024/01/29	0.1	48.60	1.1	49.19	49.30	-1	14,969	-0.01%
2024/01/26	1	48.21	1	48.50	48.20	0	15,072	0.00%
2024/01/25	0	48.50	0	0.00	48.60	0	15,132	0.00%
2024/01/24	0.1	48.77	0	0.00	48.45	0.1	15,121	0.00%
2024/01/23	0	48.80	0	0.00	48.65	0	15,088	0.00%
2024/01/22	0	48.65	0	0.00	48.40	0	15,122	0.00%
2024/01/19	2	49.00	0	0.00	48.30	2	15,095	0.01%
2024/01/18	0.3	48.60	0	0.00	48.65	0.3	15,094	0.00%
2024/01/17	2	47.95	0	0.00	47.80	2	15,068	0.01%
2024/01/16	2.6	48.67	0	0.00	48.45	2.6	15,033	0.02%
2024/01/12	1.1	50.04	0	0.00	50.00	1.1	15,155	0.01%
2024/01/11	2	49.70	0	0.00	49.70	2	15,349	0.01%
2024/01/10	2	50.55	1	50.10	50.30	1	15,379	0.01%
2024/01/09	4	51.83	16	51.51	51.70	-12	15,301	-0.08%
2024/01/08	1	53.00	10.2	54.00	53.70	-9.2	15,130	-0.06%
2024/01/05	1	54.40	5	54.80	54.90	-4	15,025	-0.03%
2024/01/04	24	54.10	48	54.26	54.40	-24	14,758	-0.16%
2024/01/03	4	52.63	4	53.43	52.80	0	14,465	0.00%
2024/01/02	3	53.13	1	53.80	52.60	2	14,470	0.01%
2023/12/27	5	53.00	5	53.78	52.80	0	14,386	0.00%
2023/12/26	1	50.40	6.1	52.00	52.60	-5.1	14,313	-0.04%
2023/12/25	24.1	51.42	32	50.31	50.40	-8	14,156	-0.06%
2023/12/22	1.2	53.15	4	54.48	53.70	-2.8	14,014	-0.02%
2023/12/21	26	53.03	58.1	53.59	53.60	-32.1	13,779	-0.23%
2023/12/20	1	52.00	1	52.40	52.10	0	13,365	0.00%
2023/12/19	1.3	51.76	0	0.00	51.60	1.3	13,198	0.01%
2023/12/18	4	52.33	7.1	53.64	53.00	-3.1	13,098	-0.02%
2023/12/15	2	51.90	0	0.00	51.60	2	12,775	0.02%
2023/12/14	10.1	51.80	0	0.00	51.70	10.1	12,793	0.08%
2023/12/13	4	53.00	3	54.07	52.70	1	12,866	0.01%
2023/12/12	0	0.00	1	53.20	52.60	-1	13,404	-0.01%
2023/12/11	4	52.15	1	52.40	52.50	3	13,526	0.02%
2023/12/08	18	53.51	21	53.36	53.20	-3	13,354	-0.02%
2023/12/07	24	53.40	3	53.27	53.10	21	13,060	0.16%
2023/12/06	13	54.81	7	55.06	54.70	6	12,717	0.05%
2023/12/05	81	58.02	59	57.67	57.00	22	12,129	0.18%
2023/12/04	20	55.97	17.3	55.03	56.90	2.7	9,925	0.03%
2023/12/01	10	50.08	30.2	50.08	51.80	-20.2	9,065	-0.22%
2023/11/30	6	48.74	3	49.65	48.35	3	8,376	0.04%
2023/11/29	6	48.28	3	48.10	47.90	3	8,206	0.04%
2023/11/28	11.2	49.63	11	50.14	48.55	0.2	8,083	0.00%
2023/11/27	6	48.34	0.1	48.10	47.80	5.9	7,400	0.08%
2023/11/24	0	0.00	1.1	45.54	45.90	-1.1	7,117	-0.02%
2023/11/22	0	0.00	2	44.75	45.20	-2	7,048	-0.03%
2023/11/21	0	0.00	1	45.20	45.00	-1	7,089	-0.01%
2023/11/20	0.1	45.05	2	45.13	45.00	-1.9	7,150	-0.03%
2023/11/17	1	46.20	2	45.50	45.70	-1	7,258	-0.01%
2023/11/16	0	0.00	6	44.87	45.05	-6	7,488	-0.08%
2023/11/15	0	0.00	1	44.65	44.70	-1	7,968	-0.01%
2023/11/14	3	44.57	1	44.25	44.30	2	8,634	0.02%
2023/11/13	0	0.00	1	45.30	44.85	-1	8,659	-0.01%
2023/11/10	1	45.70	1	45.30	45.00	0	8,629	0.00%
2023/11/08	0	0.00	1	47.30	47.30	-1	8,651	-0.01%
2023/11/07	0	0.00	0.1	47.50	47.20	-0.1	8,679	0.00%
2023/11/06	0	0.00	1	47.47	47.50	-1	8,756	-0.01%
2023/11/03	0	0.00	4	47.20	47.20	-4	8,722	-0.05%
2023/11/02	1	44.65	5	45.12	45.95	-4	8,607	-0.05%
2023/11/01	0	44.15	12	44.40	44.05	-12	8,576	-0.14%
2023/10/31	0.2	44.18	0	0.00	44.30	0.2	8,586	0.00%
2023/10/30	1.1	43.86	2	44.40	44.60	-0.9	8,603	-0.01%
2023/10/27	2	43.38	2	44.13	44.15	0	8,584	0.00%
2023/10/26	1.1	43.71	0	0.00	43.60	1.1	8,624	0.01%
2023/10/25	1.2	44.87	1	45.30	44.75	0.2	8,709	0.00%
2023/10/23	1.1	45.86	0	0.00	45.20	1.1	8,736	0.01%
2023/10/20	3	47.18	0	0.00	46.90	3	8,654	0.03%
2023/10/19	1	48.20	11	48.26	48.70	-10	8,620	-0.12%
2023/10/18	15	46.79	0	46.90	46.20	15	8,414	0.18%
2023/10/17	0	0.00	1.1	46.40	46.20	-1.1	8,324	-0.01%
2023/10/16	0.1	46.20	4	46.15	46.10	-3.9	8,348	-0.05%
2023/10/12	1	46.00	1	46.65	46.75	0	8,350	0.00%
2023/10/11	3.1	46.85	1	46.45	46.35	2.1	8,339	0.03%
2023/10/06	3	47.03	7	46.42	47.35	-4	8,251	-0.05%
2023/10/05	6.1	45.45	4	45.90	45.45	2.1	8,169	0.03%
2023/10/04	1.1	45.50	2	45.48	45.40	-1	8,133	-0.01%
2023/10/03	0.1	46.13	0	0.00	45.80	0.1	8,093	0.00%
2023/10/02	0.1	47.13	3	46.98	46.80	-2.9	8,043	-0.04%
2023/09/28	3.1	48.45	1	49.05	47.85	2.1	8,094	0.03%
2023/09/27	5	48.41	3	49.00	48.30	2	8,137	0.02%
2023/09/26	15	48.02	0	0.00	47.80	15	8,036	0.19%
2023/09/25	0	0.00	1	48.20	48.40	-1	8,079	-0.01%
2023/09/22	24	48.90	1	49.25	48.30	23	8,089	0.28%
2023/09/21	9	49.41	1	50.70	49.45	8	8,031	0.10%
2023/09/20	5	50.96	3	50.23	49.75	2	7,883	0.03%
2023/09/19	3	50.27	24	50.59	50.20	-21	7,605	-0.28%
2023/09/18	6.2	50.36	3	50.30	50.70	3.2	7,397	0.04%
2023/09/15	29.1	49.45	33	49.77	50.00	-3.9	7,169	-0.05%
2023/09/14	1	46.95	14	46.70	46.90	-13	6,451	-0.20%
2023/09/13	21	44.33	0	0.00	44.65	21	6,258	0.34%
2023/09/11	1	44.90	3	44.75	44.70	-2	6,246	-0.03%
2023/09/08	0	0.00	15	46.13	45.75	-15	6,222	-0.24%
2023/09/07	1	45.40	0	0.00	45.05	1	6,162	0.02%
2023/09/06	1	45.70	0	0.00	45.65	1	6,172	0.02%
2023/09/05	8	46.99	8	46.78	46.45	0	6,160	0.00%
2023/09/04	0	0.00	0.2	46.65	46.65	-0.2	6,133	0.00%
2023/08/31	2	45.70	0	0.00	45.45	2	6,100	0.03%
2023/08/28	1	44.60	0	0.00	44.80	1	6,111	0.02%
2023/08/25	15	46.35	15	45.65	45.10	0	6,142	0.00%
2023/08/24	10	45.95	10	45.80	45.75	0	6,107	0.00%
2023/08/23	14	47.30	10	46.80	46.65	4	6,043	0.07%
2023/08/22	11	45.82	11	46.54	47.40	0	6,039	0.00%
2023/08/21	24	46.77	8	46.05	46.30	16	5,782	0.28%
2023/08/18	11	47.98	25	48.43	49.05	-14	5,297	-0.26%
2023/08/17	1	44.35	2	44.45	44.60	-1	4,597	-0.02%
2023/08/16	1	42.35	6	42.15	42.10	-5	4,482	-0.11%
2023/08/15	1	42.35	0	0.00	42.60	1	4,471	0.02%
2023/08/10	0.2	44.10	2	44.15	43.75	-1.8	4,310	-0.04%
2023/08/09	2	42.70	0	0.00	42.80	2	4,249	0.05%
2023/08/02	1	43.50	0	0.00	43.50	1	4,360	0.02%
2023/07/28	0	0.00	10	44.60	44.05	-10	4,374	-0.23%
2023/07/27	5	43.01	7	43.08	43.20	-2	4,271	-0.05%
2023/07/26	5	41.35	4	41.05	41.25	1	4,253	0.02%
2023/07/25	6.1	40.71	5	40.90	41.25	1.1	4,314	0.03%
2023/07/24	1	41.20	0	0.00	40.85	1	4,345	0.02%
2023/07/19	1	43.35	0	0.00	42.80	1	4,354	0.02%
2023/07/18	10	43.05	0	0.00	43.00	10	4,369	0.23%
2023/07/14	1	44.10	3.2	44.04	43.80	-2.2	4,340	-0.05%
2023/07/13	3.4	42.87	0	0.00	42.70	3.4	4,333	0.08%
2023/07/12	1	42.95	0	0.00	42.95	1	4,357	0.02%
2023/07/10	4	44.43	0	0.00	43.50	4	4,397	0.09%
2023/07/04	1	48.80	0	0.00	49.30	1	4,326	0.02%
2023/07/03	10	49.05	2.1	48.59	48.50	7.9	4,524	0.17%
2023/06/30	0	0.00	3.1	48.00	47.30	-3.1	4,536	-0.07%
2023/06/29	1.1	46.76	1	47.25	47.20	0.1	4,500	0.00%
2023/06/28	1	47.35	10	47.40	47.35	-9	4,520	-0.20%
2023/06/21	0.1	48.50	0	0.00	48.10	0.1	4,574	0.00%
2023/06/20	1	48.90	0	0.00	48.50	1	4,683	0.02%
2023/06/19	1	49.00	0	0.00	48.60	1	4,688	0.02%
2023/06/16	0.1	49.60	0	0.00	49.45	0.1	4,670	0.00%
2023/06/14	10	49.85	1	50.10	49.70	9	4,760	0.19%
2023/06/09	2	49.53	0	0.00	49.30	2	5,098	0.04%
2023/06/08	0	0.00	4	50.13	49.60	-4	5,238	-0.08%
2023/06/05	2	48.75	0	0.00	48.70	2	5,525	0.04%
2023/06/01	1	47.60	0	0.00	47.95	1	5,797	0.02%
2023/05/31	2.1	48.55	0	0.00	48.40	2.1	5,966	0.04%
2023/05/29	1	49.85	0	0.00	49.75	1	6,771	0.01%
2023/05/26	4	49.26	0	0.00	49.05	4	7,480	0.05%
2023/05/25	2	51.00	1	51.30	50.80	1	7,598	0.01%
2023/05/24	8	51.96	5	52.20	52.20	3	7,601	0.04%
2023/05/23	1	53.10	0	0.00	53.00	1	7,571	0.01%
2023/05/16	0	0.00	11	52.80	53.40	-11	7,641	-0.14%
2023/05/15	1	53.40	0	0.00	53.00	1	7,677	0.01%
2023/05/12	2	54.05	1	53.60	54.30	1	7,672	0.01%
2023/05/11	11	55.22	1	55.60	55.10	10	7,674	0.13%
2023/05/10	3	54.47	2	55.05	55.10	1	7,665	0.01%
2023/05/09	0	0.00	11	52.70	52.50	-11	7,599	-0.14%
2023/05/04	2	52.95	0	0.00	53.30	2	7,607	0.03%
2023/04/28	0	0.00	3	54.03	54.40	-3	7,622	-0.04%
2023/04/27	1	51.80	0	0.00	51.90	1	7,602	0.01%
2023/04/25	3	54.20	0	0.00	53.70	3	7,582	0.04%
2023/04/20	0	0.00	2	56.40	55.90	-2	7,580	-0.03%
2023/04/18	2	57.25	3	57.17	56.70	-1	7,626	-0.01%
2023/04/17	2	57.60	2	58.20	58.50	0	7,628	0.00%
2023/04/14	3	56.73	3	57.53	57.70	0	7,704	0.00%
2023/04/13	4	56.70	4	57.18	57.10	0	7,729	0.00%
2023/04/12	0	0.00	1	56.90	56.80	-1	7,661	-0.01%
2023/04/11	2	57.00	0	0.00	57.00	2	7,674	0.03%
2023/04/10	1	57.70	51	57.01	57.00	-50	7,711	-0.65%
2023/04/07	17	57.40	1	57.50	57.60	16	7,673	0.21%
2023/04/06	7	57.37	12	58.02	55.80	-5	7,597	-0.07%
2023/03/31	1	55.90	1	56.10	55.80	0	7,472	0.00%
2023/03/30	2	54.00	1	54.20	54.50	1	7,899	0.01%
2023/03/29	18	53.61	0	0.00	53.80	18	8,193	0.22%
2023/03/28	1	54.10	0	0.00	54.50	1	8,489	0.01%
2023/03/27	0	0.00	1	55.10	54.60	-1	8,860	-0.01%
2023/03/24	8	53.94	0	0.00	54.10	8	9,209	0.09%
2023/03/23	12	55.17	11	53.71	53.80	1	9,429	0.01%
2023/03/22	12	56.73	14	56.26	56.20	-2	9,505	-0.02%
2023/03/20	3	55.93	1	55.60	55.80	2	9,645	0.02%
2023/03/17	7	56.43	1	56.40	56.20	6	9,697	0.06%
2023/03/16	11	58.30	11	58.70	57.10	0	9,642	0.00%
2023/03/15	1	57.80	1	58.10	58.00	0	9,624	0.00%
2023/03/14	6	57.45	0	0.00	57.10	6	9,519	0.06%
2023/03/13	9	57.10	1	57.20	57.30	8	9,596	0.08%
2023/03/10	2	58.40	2	59.00	58.40	0	9,541	0.00%
2023/03/09	0.2	59.90	0	0.00	59.60	0.2	9,609	0.00%
2023/03/08	10	60.22	0	0.00	59.50	10	9,632	0.10%
2023/03/07	10	60.80	17.8	61.11	61.60	-7.8	9,517	-0.08%
2023/03/06	26	60.18	30	59.53	60.90	-4	9,491	-0.04%
2023/03/03	2	60.65	4	60.48	60.40	-2	9,645	-0.02%
2023/03/02	3	60.53	3	59.90	60.30	0	9,587	0.00%
2023/03/01	7	58.20	2	61.40	57.40	5	9,184	0.05%
2023/02/24	12	60.59	15	60.50	61.00	-3	8,786	-0.03%
2023/02/23	4	54.13	23	55.94	56.60	-19	8,081	-0.24%
2023/02/22	12	51.48	3	51.67	51.50	9	7,877	0.11%
2023/02/17	10	50.50	10	49.80	49.80	0	8,339	0.00%
2023/02/15	0	0.00	1	52.00	51.90	-1	8,556	-0.01%
2023/02/09	1	51.90	2	51.80	51.70	-1	8,711	-0.01%
2023/02/08	2	51.40	4	51.70	51.90	-2	8,841	-0.02%
2023/02/07	1	51.00	0	0.00	51.20	1	8,809	0.01%
2023/02/06	10	49.95	10	50.20	50.40	0	8,846	0.00%
2023/02/02	10	50.90	14	50.96	50.90	-4	8,866	-0.05%
2023/02/01	10	50.20	21	50.58	50.90	-11	8,801	-0.12%
2023/01/30	0	0.00	3	50.00	50.80	-3	8,702	-0.03%
2023/01/17	0	0.00	2	49.58	49.80	-2	8,684	-0.02%
2023/01/16	1	48.90	0	0.00	49.00	1	8,737	0.01%
2023/01/13	0	0.00	3	49.55	49.80	-3	8,691	-0.03%
2023/01/12	0	0.00	5	48.70	49.05	-5	8,699	-0.06%
2023/01/09	0	0.00	12.5	47.66	48.00	-12.5	8,710	-0.14%
2023/01/06	2	46.20	0	0.00	46.30	2	8,728	0.02%
2023/01/05	0	0.00	0	46.80	46.80	0	8,777	0.00%
2023/01/04	2	46.05	2	46.05	46.30	0	8,838	0.00%
2023/01/03	1	47.30	0	0.00	47.50	1	8,787	0.01%
2022/12/30	1	48.85	0.6	48.60	48.60	0.4	8,789	0.00%
2022/12/29	5	48.60	0	0.00	48.70	5	8,907	0.06%
2022/12/28	0	0.00	4	48.56	48.80	-4	8,912	-0.04%
2022/12/27	2	48.90	2.3	48.95	48.95	-0.3	8,924	0.00%
2022/12/26	5.1	48.90	0	0.00	49.00	5.1	8,949	0.06%
2022/12/23	19.2	50.54	0	0.00	50.10	19.2	8,926	0.22%
2022/12/22	18.2	50.67	25	51.10	51.90	-6.8	8,837	-0.08%
2022/12/21	15	48.89	14	48.87	49.45	1	8,400	0.01%
2022/12/20	4.4	48.87	2	49.73	48.20	2.4	8,143	0.03%
2022/12/19	5	48.22	3	48.40	47.60	2	7,937	0.03%
2022/12/16	4	50.65	1	50.70	49.85	3	7,667	0.04%
2022/12/15	8	49.83	1	49.45	50.50	7	7,438	0.09%
2022/12/14	1	46.15	6	47.38	48.20	-5	7,511	-0.07%
2022/12/13	7	47.64	6	47.99	47.95	1	7,307	0.01%
2022/12/09	3	47.22	2	46.93	47.25	1	7,285	0.01%
2022/12/07	1	45.25	2	45.50	45.30	-1	7,742	-0.01%
2022/12/06	1	45.35	0	0.00	45.00	1	7,662	0.01%
2022/12/05	1	46.10	1	46.25	46.25	0	7,609	0.00%
2022/12/02	5	47.45	0	0.00	46.75	5	7,478	0.07%
2022/12/01	10	48.20	14	47.84	48.05	-4	7,426	-0.05%
2022/11/30	0	0.00	0.5	46.60	46.50	-0.5	7,236	-0.01%
2022/11/29	3	45.78	2	45.80	46.55	1	7,190	0.01%
2022/11/28	4.5	45.88	0	0.00	45.35	4.5	7,152	0.06%
2022/11/25	0	0.00	5	46.25	46.50	-5	7,025	-0.07%
2022/11/24	0	0.00	2	44.50	44.50	-2	6,835	-0.03%
2022/11/23	0	0.00	20	43.50	43.30	-20	6,689	-0.30%
2022/11/18	0	0.00	4	43.00	42.85	-4	6,686	-0.06%
2022/11/16	5	43.34	5.1	43.37	43.15	-0.1	6,589	0.00%
2022/11/15	24	42.00	0	0.00	42.30	24	6,364	0.38%
2022/11/14	3	40.55	1	40.40	41.20	2	6,236	0.03%
2022/11/11	0	0.00	0.1	39.65	39.60	-0.1	6,182	0.00%
2022/11/08	0	0.00	0.1	38.00	38.20	-0.1	6,163	0.00%
2022/11/04	0	0.00	0.1	36.85	36.65	-0.1	6,074	0.00%
2022/11/03	2	34.85	0	0.00	35.30	2	5,931	0.03%
2022/11/01	0.1	35.15	0	0.00	35.25	0.1	5,906	0.00%
2022/10/31	2.1	35.36	1	35.35	35.20	1.1	5,903	0.02%
2022/10/28	0.2	35.80	1	35.70	35.70	-0.9	5,926	-0.01%
2022/10/20	1	34.00	1	34.25	35.40	0	6,018	0.00%
2022/10/13	2	35.20	0	0.00	35.45	2	6,761	0.03%
2022/10/07	2	39.80	1	39.95	39.65	1	6,896	0.01%
2022/10/06	2	40.00	5	40.23	40.10	-3	6,862	-0.04%
2022/10/05	1	39.15	0	0.00	39.10	1	6,785	0.01%
2022/10/03	0	0.00	1	37.50	37.35	-1	6,742	-0.01%
2022/09/30	0	0.00	1	35.40	36.50	-1	6,774	-0.01%
2022/09/28	1	37.15	1	37.15	36.65	0	6,741	0.00%
2022/09/26	5	39.01	10	38.40	38.45	-5	6,742	-0.07%
2022/09/23	3	41.17	13	41.26	41.10	-10	6,693	-0.15%
2022/09/22	6	40.84	1	40.55	40.45	5	6,612	0.08%
2022/09/21	5	41.17	2.1	40.72	41.10	2.9	6,460	0.04%
2022/09/20	1	39.55	0	0.00	39.25	1	6,180	0.02%
2022/09/19	3	40.10	2	39.20	39.00	1	6,355	0.02%
2022/09/16	0	0.00	2.1	40.98	41.05	-2.1	6,414	-0.03%
2022/09/15	4	41.50	3	40.60	40.55	1	6,587	0.02%
2022/09/14	6	40.00	0.1	40.00	39.85	5.9	6,586	0.09%
2022/09/13	1	38.05	0	0.00	38.00	1	6,587	0.02%
2022/09/12	0	0.00	1	37.75	37.90	-1	6,890	-0.01%
2022/09/08	2.1	36.75	1	36.80	37.00	1.1	7,074	0.02%
2022/09/07	2	36.55	3	36.92	37.20	-1	7,174	-0.01%
2022/09/06	0	0.00	1	36.75	36.85	-1	7,214	-0.01%
2022/09/05	2	37.08	7	36.85	36.70	-5	7,274	-0.07%
2022/09/02	1	37.40	1	38.15	37.00	0	7,312	0.00%
2022/09/01	1	37.50	1	37.65	37.55	0	7,339	0.00%
2022/08/31	3.1	37.63	1	37.95	38.15	2.1	7,394	0.03%
2022/08/29	0.1	38.40	0	0.00	38.40	0.1	7,400	0.00%
2022/08/25	1.2	40.04	0	0.00	39.95	1.2	7,530	0.02%
2022/08/22	0.1	41.00	0	0.00	40.55	0.1	8,132	0.00%
2022/08/19	0.1	42.40	10	42.40	41.95	-10	8,296	-0.12%
2022/08/18	0	0.00	3	42.98	42.85	-3	8,556	-0.04%
2022/08/17	1	42.60	1	42.55	42.40	0	8,576	0.00%
2022/08/16	10	41.60	0	0.00	41.50	10	8,654	0.12%
2022/08/11	0	0.00	0.1	42.20	42.05	-0.1	9,168	0.00%
2022/08/10	0	0.00	2.2	41.57	41.50	-2.2	9,250	-0.02%
2022/08/09	0	0.00	2.1	41.41	41.30	-2.1	9,411	-0.02%
2022/08/08	1	40.90	1	41.40	40.90	0	9,665	0.00%
2022/08/05	2	41.13	0	0.00	41.10	2	9,791	0.02%
2022/08/04	1.1	40.00	0.1	40.85	40.45	1	10,049	0.01%
2022/08/03	0	0.00	1.1	41.33	40.85	-1.1	10,233	-0.01%
2022/08/02	1.1	41.26	2	41.18	41.30	-0.9	10,482	-0.01%
2022/08/01	1	42.55	0	0.00	42.60	1	10,768	0.01%
2022/07/29	2	42.58	1	41.85	41.90	1	11,141	0.01%
2022/07/27	1	42.40	2	42.50	42.70	-1	11,486	-0.01%
2022/07/25	2	41.90	2	42.15	42.10	0	11,855	0.00%
2022/07/22	1	42.55	5	42.75	42.85	-4	12,103	-0.03%
2022/07/21	5.2	43.67	2	42.58	43.30	3.2	12,295	0.03%
2022/07/20	4.1	41.68	0	0.00	41.45	4.1	12,072	0.03%
2022/07/19	4	41.15	2	41.83	41.50	2	12,205	0.02%
2022/07/18	1	39.90	1	40.30	40.15	0	12,501	0.00%
2022/07/15	1	38.80	0	0.00	38.75	1	13,161	0.01%
2022/07/13	0.1	39.30	0	0.00	38.70	0.1	14,784	0.00%
2022/07/12	3	38.57	11	38.21	38.15	-8	14,888	-0.05%
2022/07/11	2	40.20	0	0.00	40.40	2	15,204	0.01%
2022/07/08	0	0.00	2	40.45	40.60	-2	15,246	-0.01%
2022/07/07	0	0.00	0.2	39.20	39.45	-0.2	15,220	0.00%
2022/07/06	2	39.95	0	0.00	39.05	2	15,215	0.01%
2022/07/05	0	0.00	0.2	39.80	40.35	-0.2	15,211	0.00%
2022/06/30	0.1	41.15	7	41.30	41.05	-6.9	15,084	-0.05%
2022/06/29	2	42.15	0	0.00	42.30	2	15,036	0.01%
2022/06/28	1	42.55	0	0.00	43.50	1	14,977	0.01%
2022/06/27	8	43.56	0.1	44.00	43.65	7.9	14,966	0.05%
2022/06/24	0.1	44.30	3	44.77	44.45	-2.9	14,805	-0.02%
2022/06/23	0	0.00	1	44.50	43.85	-1	14,697	-0.01%
2022/06/22	3.1	46.82	1	47.40	45.50	2.1	14,558	0.01%
2022/06/21	7	48.68	9.2	48.35	47.95	-2.2	14,233	-0.02%
2022/06/20	3.1	50.24	2	50.00	48.00	1.1	13,989	0.01%
2022/06/17	1	51.70	1	52.00	51.80	0	13,700	0.00%
2022/06/16	8.2	54.08	8	52.90	52.40	0.2	13,487	0.00%
2022/06/15	0.1	55.50	0	0.00	54.60	0.1	13,433	0.00%
2022/06/14	1	55.40	1	55.80	55.60	0	13,477	0.00%
2022/06/13	0	0.00	3.2	56.23	56.50	-3.2	13,726	-0.02%
2022/06/10	1.3	57.36	0.1	58.00	57.20	1.1	14,145	0.01%
2022/06/09	2	58.00	0	0.00	58.20	2	14,520	0.01%
2022/06/08	2	58.30	1	58.20	58.30	1	14,847	0.01%
2022/06/07	2.2	58.20	0	0.00	57.80	2.2	15,624	0.01%
2022/06/06	3.1	58.90	1	58.50	58.50	2.1	15,684	0.01%
2022/06/02	5	59.40	0	0.00	59.30	5	15,670	0.03%
2022/06/01	0	0.00	1	59.30	59.50	-1	15,733	-0.01%
2022/05/31	1.2	59.35	11	60.14	59.00	-9.8	15,703	-0.06%
2022/05/30	0.2	62.00	0	0.00	61.50	0.2	15,495	0.00%
2022/05/27	1	62.20	3	62.47	62.80	-2	15,313	-0.01%
2022/05/26	6	61.83	6	61.45	61.20	0	15,150	0.00%
2022/05/25	1	61.30	1	61.40	61.50	0	15,064	0.00%
2022/05/24	9	61.53	7	62.13	61.10	2	15,143	0.01%
2022/05/23	15	61.73	17	62.06	61.30	-2	15,342	-0.01%
2022/05/20	5	59.20	9	59.62	59.00	-4	15,223	-0.03%
2022/05/19	4	57.58	3.2	57.81	57.50	0.8	15,237	0.01%
2022/05/18	3	59.50	1	59.60	59.20	2	15,152	0.01%
2022/05/17	7	59.49	5	59.46	59.40	2	15,086	0.01%
2022/05/16	4	59.05	3	59.90	61.40	1	14,984	0.01%
2022/05/13	0.2	60.60	4	61.53	60.50	-3.8	14,742	-0.03%
2022/05/12	11	62.56	14	60.48	60.00	-3	14,645	-0.02%
2022/05/11	5	62.62	0	0.00	62.70	5	14,408	0.03%
2022/05/10	6	64.47	8	64.41	64.70	-2	14,364	-0.01%
2022/05/09	7	65.01	10	65.64	63.10	-3	14,165	-0.02%
2022/05/06	48	66.34	40.1	66.01	66.00	7.9	13,914	0.06%
2022/05/05	1	65.10	1.2	65.05	65.30	-0.2	13,608	0.00%
2022/05/04	9.3	65.17	6.5	65.21	64.20	2.8	13,444	0.02%
2022/05/03	2.1	63.30	4	63.20	63.40	-1.9	13,257	-0.01%
2022/04/29	20	64.91	15.2	64.89	64.20	4.8	13,166	0.04%
2022/04/28	4.2	64.22	5	62.30	62.00	-0.8	12,901	-0.01%
2022/04/27	10	64.59	19	63.65	64.50	-9	12,636	-0.07%
2022/04/26	10	65.84	5	64.70	62.80	5	12,335	0.04%
2022/04/25	7	65.30	15	65.35	66.30	-8	12,021	-0.07%
2022/04/22	15	68.91	15	68.69	69.10	0	11,733	0.00%
2022/04/21	15	69.23	11.8	68.77	69.50	3.2	11,261	0.03%
2022/04/20	78	68.47	107	67.98	65.90	-29	10,553	-0.27%	大賣/
2022/04/19	14	64.00	25.2	64.01	64.80	-11.2	9,265	-0.12%
2022/04/18	9.2	62.25	10	62.22	62.10	-0.8	8,963	-0.01%
2022/04/15	5	62.54	10	61.17	62.30	-5	8,829	-0.06%
2022/04/14	1	59.30	2	59.00	59.80	-1	8,508	-0.01%
2022/04/13	4	58.30	5	58.46	58.10	-1	8,484	-0.01%
2022/04/11	3	56.87	0	0.00	56.90	3	8,469	0.04%
2022/04/08	0	0.00	1	57.80	57.30	-1	8,519	-0.01%
2022/04/07	4	57.33	5	56.40	56.10	-1	8,560	-0.01%
2022/04/06	1	58.10	0	0.00	58.00	1	8,554	0.01%
2022/03/29	1	59.50	0	0.00	58.70	1	9,176	0.01%
2022/03/28	1	58.50	0	0.00	59.00	1	9,565	0.01%
2022/03/25	1	60.20	3	60.03	59.20	-2	10,155	-0.02%
2022/03/24	2	61.50	3	61.50	62.00	-1	10,372	-0.01%
2022/03/23	1	61.90	5	62.20	61.80	-4	10,790	-0.04%
2022/03/22	1	61.60	0	0.00	61.60	1	10,930	0.01%
2022/03/21	5	62.16	2	62.25	62.40	3	11,120	0.03%
2022/03/18	7	62.17	3	62.07	61.70	4	11,220	0.04%
2022/03/17	12	62.32	11	62.85	63.40	1	11,268	0.01%
2022/03/16	5	63.74	5	63.88	61.60	0	11,267	0.00%
2022/03/15	17	66.48	14	64.40	62.50	3	11,099	0.03%
2022/03/14	6	66.77	1	67.30	67.20	5	11,077	0.05%
2022/03/11	0	0.00	4	64.03	65.10	-4	10,840	-0.04%
2022/03/10	5	65.00	8.6	64.69	65.60	-3.6	10,814	-0.03%
2022/03/07	2	60.20	2	60.80	60.60	0	10,318	0.00%
2022/03/04	2	61.10	1	61.80	61.50	1	10,302	0.01%
2022/03/03	0.2	61.30	2	61.50	61.80	-1.8	10,289	-0.02%
2022/03/01	3	60.83	1	61.00	61.00	2	10,362	0.02%
2022/02/25	0.2	61.00	7	61.60	60.50	-6.8	10,445	-0.07%
2022/02/24	1	60.00	2	61.40	59.90	-1	10,301	-0.01%
2022/02/23	12	61.83	7	61.91	61.50	5	10,203	0.05%
2022/02/22	8	61.56	5	60.92	60.30	3	9,947	0.03%
2022/02/21	2	61.80	0	0.00	61.10	2	9,883	0.02%
2022/02/18	1	61.10	8	61.11	60.90	-7	9,838	-0.07%
2022/02/16	1	60.70	4	60.28	60.50	-3	9,907	-0.03%
2022/02/15	0	0.00	2	60.00	59.40	-2	9,999	-0.02%
2022/02/14	0	0.00	2	59.40	58.60	-2	10,179	-0.02%
2022/02/11	1	60.00	1	60.00	59.90	0	10,341	0.00%
2022/02/10	5	59.86	1.2	59.49	59.70	3.8	10,690	0.04%
2022/02/07	1	55.90	13	55.32	56.80	-12	10,889	-0.11%
2022/01/25	0	53.20	0	0.00	52.10	0	11,378	0.00%
2022/01/21	0	0.00	1	55.30	54.80	-1	11,632	-0.01%
2022/01/19	2	57.09	0	0.00	55.20	2	11,905	0.02%
2022/01/17	0	0.00	1	57.30	57.40	-1	12,348	-0.01%
2022/01/14	0	0.00	2	57.00	58.20	-2	12,809	-0.02%
2022/01/13	1	57.50	3	58.17	57.90	-2	12,982	-0.02%
2022/01/12	4	57.18	10	57.10	57.00	-6	13,150	-0.05%
2022/01/11	0.1	58.00	0	0.00	58.30	0.1	13,349	0.00%
2022/01/10	3	58.10	0	0.00	58.10	3	13,970	0.02%
2022/01/06	0	0.00	5	60.18	60.00	-5	15,431	-0.03%
2022/01/05	3	60.40	0	0.00	60.40	3	16,468	0.02%
2022/01/04	1	60.60	0	0.00	60.60	1	17,433	0.01%
2022/01/03	0	0.00	12	59.45	60.00	-12	19,950	-0.06%
2021/12/30	6.4	60.52	1	60.30	60.40	5.4	20,752	0.03%
2021/12/29	0	0.00	3	61.17	61.10	-3	21,392	-0.01%
2021/12/28	8	61.38	0	0.00	61.00	8	22,378	0.04%
2021/12/27	15	61.53	2	61.55	61.20	13	23,881	0.05%
2021/12/24	0	0.00	5	62.80	62.00	-5	25,225	-0.02%
2021/12/23	5	64.14	3	64.33	63.00	2	25,739	0.01%
2021/12/22	5	63.42	5	64.00	64.30	0	25,689	0.00%
2021/12/21	0.5	63.64	19	61.86	63.70	-18.6	25,369	-0.07%
2021/12/20	12	61.31	7	61.00	60.40	5	24,862	0.02%
2021/12/17	9	61.37	13	61.32	60.80	-4	24,709	-0.02%
2021/12/16	5.3	60.05	2	59.70	59.70	3.3	24,393	0.01%
2021/12/15	7	59.84	5	58.98	60.00	2	24,326	0.01%
2021/12/14	0.3	58.69	13	58.51	58.30	-12.7	24,183	-0.05%
2021/12/13	0	0.00	14	60.30	60.30	-14	24,095	-0.06%
2021/12/10	2	59.65	12	60.25	60.10	-10	24,122	-0.04%
2021/12/09	9	60.20	2	60.30	60.40	7	24,195	0.03%
2021/12/08	35	61.47	6	61.05	60.60	29	24,358	0.12%
2021/12/07	9	59.21	12	58.89	59.30	-3	24,014	-0.01%
2021/12/06	20	57.95	31	58.16	57.50	-11	23,920	-0.05%
2021/12/03	3	55.70	4	56.23	56.20	-1	23,755	0.00%
2021/12/02	1	56.70	24.1	56.45	56.40	-23.1	23,998	-0.10%
2021/12/01	0	0.00	12	54.76	55.00	-12	23,914	-0.05%
2021/11/30	0	0.00	3.1	54.10	53.90	-3.1	24,170	-0.01%
2021/11/29	3.2	52.44	5	51.76	52.50	-1.8	24,393	-0.01%
2021/11/26	21	52.13	0	0.00	52.00	21	24,668	0.09%
2021/11/25	3	54.50	0	0.00	54.20	3	24,831	0.01%
2021/11/24	11	54.58	18	54.79	55.00	-7	25,196	-0.03%
2021/11/23	5	52.88	0	0.00	52.90	5	25,350	0.02%
2021/11/22	1	53.80	1	53.50	53.30	0	25,787	0.00%
2021/11/19	12	52.57	0	0.00	52.30	12	26,379	0.05%
2021/11/17	7.1	53.22	1	53.30	53.10	6.1	27,980	0.02%
2021/11/16	3	54.83	22	54.92	54.80	-19	28,225	-0.07%
2021/11/12	0	0.00	2	55.20	54.70	-2	29,155	-0.01%
2021/11/11	20	55.98	2	55.60	54.60	18	29,109	0.06%
2021/11/10	11.1	56.82	4	57.28	56.80	7.1	29,053	0.02%
2021/11/09	19	55.66	21	56.99	56.50	-2	29,003	-0.01%
2021/11/08	1	54.30	11	54.35	55.20	-10	28,746	-0.03%
2021/11/05	4	52.53	13	53.00	53.60	-9	28,800	-0.03%
2021/11/04	15	53.93	13	54.51	53.10	2	28,843	0.01%
2021/11/03	20	54.19	7	55.06	53.90	13	28,869	0.05%
2021/11/02	2	52.85	18	53.03	52.70	-16	28,987	-0.06%
2021/11/01	3	52.83	0	0.00	52.10	3	28,983	0.01%
2021/10/29	8	52.69	10	52.03	52.60	-2	28,909	-0.01%
2021/10/28	6.1	51.37	3	51.30	51.30	3.1	28,915	0.01%
2021/10/27	12	51.75	0	0.00	51.70	12	29,021	0.04%
2021/10/26	21	52.00	1	53.20	53.20	20	29,449	0.07%
2021/10/25	5	52.04	11	52.67	53.20	-6	29,733	-0.02%
2021/10/22	20	52.57	6	52.33	52.00	14	29,803	0.05%
2021/10/21	2	56.85	5	57.02	55.80	-3	29,602	-0.01%
2021/10/20	2	56.30	0.2	56.80	56.00	1.8	29,630	0.01%
2021/10/19	4	56.50	23	56.55	56.50	-19	29,940	-0.06%
2021/10/18	16	56.32	10	56.45	56.60	6	30,269	0.02%
2021/10/15	7	60.51	6	60.12	60.50	1	30,171	0.00%
2021/10/14	37	60.42	31	60.87	60.00	6	30,170	0.02%
2021/10/13	24	65.55	22.5	63.76	61.90	1.5	29,532	0.01%
2021/10/12	26	68.14	9.2	67.40	65.70	16.9	30,230	0.06%
2021/10/08	134.7	72.45	83	72.80	72.90	51.7	30,745	0.17%	大買/
2021/10/07	4.5	69.96	31	71.76	72.10	-26.5	29,252	-0.09%
2021/10/06	110	65.55	112	66.30	65.60	-2	29,263	-0.01%	大買/大賣/
2021/10/05	129	64.91	128	63.76	66.00	1	29,145	0.00%	大買/大賣/
2021/10/04	62	65.63	73	64.45	65.90	-11	28,809	-0.04%
2021/10/01	33	66.03	15	67.81	62.90	18	28,252	0.06%
2021/09/30	7	66.24	16	66.19	68.60	-9	27,943	-0.03%
2021/09/29	8	63.03	58	63.97	62.40	-50	28,571	-0.17%
2021/09/27	11	65.53	8	64.56	63.90	3	31,156	0.01%
2021/09/24	5	64.74	6	65.10	65.00	-1	34,992	0.00%
2021/09/23	3	63.70	3	64.00	64.00	0	37,296	0.00%
2021/09/22	4	62.68	4	61.70	62.00	0	39,665	0.00%
2021/09/17	2	63.80	2	63.50	63.50	0	42,413	0.00%
2021/09/16	3	63.60	3	63.40	63.50	0	44,810	0.00%
2021/09/15	63	63.67	66	64.16	63.90	-3	47,675	-0.01%
2021/09/14	82	64.79	34	63.74	63.60	48	49,222	0.10%
2021/09/13	71	64.32	68	63.94	63.90	3	52,959	0.01%
2021/09/10	4	62.10	6	62.57	62.90	-2	53,114	0.00%
2021/09/09	6	61.97	2	61.60	61.70	4	53,750	0.01%
2021/09/08	79	61.95	79	62.42	62.90	0	54,643	0.00%
2021/09/07	9	63.94	6	63.17	61.70	3	55,285	0.01%
2021/09/06	3	62.50	3.6	62.15	61.60	-0.6	55,658	0.00%
2021/09/03	16	65.69	8	64.06	63.80	8	56,174	0.01%
2021/09/02	29	64.54	33	65.47	67.20	-4	56,309	-0.01%
2021/09/01	23	66.43	18	66.60	65.80	5	56,476	0.01%
2021/08/31	3.3	70.26	5	69.14	69.30	-1.7	56,856	0.00%
2021/08/30	34	71.94	100	71.52	70.90	-66	57,079	-0.12%
2021/08/27	41.1	71.20	26	71.53	70.20	15.1	57,053	0.03%
2021/08/26	18	73.46	12	73.68	72.90	6	57,307	0.01%
2021/08/25	30.5	72.13	21	72.87	74.00	9.5	58,239	0.02%
2021/08/24	67	72.53	77	73.30	72.80	-10	58,124	-0.02%
2021/08/23	0	0.00	2	70.05	70.10	-2	57,448	0.00%
2021/08/20	44	61.90	45	62.49	63.80	-1	58,353	0.00%
2021/08/19	95	62.18	92	62.89	60.40	3	59,070	0.01%
2021/08/18	17	58.41	26	59.89	62.40	-9	59,461	-0.02%
2021/08/17	4	59.25	4	57.78	57.10	0	60,462	0.00%
2021/08/16	79	60.49	78	59.36	58.80	1	61,044	0.00%
2021/08/13	15	62.31	20	62.69	61.20	-5	61,556	-0.01%
2021/08/12	39	61.60	91	61.65	62.60	-52	62,214	-0.08%
2021/08/11	92	61.47	195	61.77	61.20	-103	62,923	-0.16%	大賣/鉅額交易
2021/08/10	26	63.15	27	62.33	62.30	-1	62,981	0.00%
2021/08/09	40	63.85	38	63.28	63.00	2	63,482	0.00%
2021/08/06	42	66.01	50	65.65	64.20	-8	63,902	-0.01%
2021/08/05	39	63.35	59	63.91	63.10	-20	63,763	-0.03%
2021/08/04	18	64.23	8.2	64.50	64.00	9.8	63,876	0.02%
2021/08/03	60	64.13	11	64.60	63.90	49	64,567	0.08%
2021/08/02	16	63.81	25.3	63.43	64.50	-9.3	65,142	-0.01%
2021/07/30	75.1	66.89	52	64.57	62.60	23.1	65,383	0.04%
2021/07/29	34	64.16	64.2	64.77	67.20	-30.2	65,268	-0.05%
2021/07/28	53	62.15	46.4	62.28	62.30	6.6	65,495	0.01%
2021/07/27	63	63.34	15	63.72	62.00	48	65,896	0.07%
2021/07/26	10	66.86	17	65.05	64.10	-7	67,139	-0.01%
2021/07/23	25.1	66.64	68.2	66.86	67.00	-43.1	67,620	-0.06%
2021/07/22	54	64.92	27.8	64.23	64.90	26.2	67,897	0.04%
2021/07/21	97	66.85	97	65.85	65.00	0.1	68,700	0.00%
2021/07/20	61	68.15	50	68.23	67.90	11	69,019	0.02%
2021/07/19	34.1	70.90	9	71.14	70.60	25.1	69,684	0.04%
2021/07/16	155.2	73.00	165	72.16	71.00	-9.8	70,256	-0.01%	大買/大賣/
2021/07/15	144.1	70.93	75.3	71.43	73.90	68.8	69,495	0.10%	大買/
2021/07/14	116	67.23	98	67.85	67.20	18	69,104	0.03%	大買/
2021/07/13	44	68.58	45	69.06	69.50	-1	68,429	0.00%
2021/07/12	10	73.60	9	73.34	71.80	1	67,993	0.00%
2021/07/09	16	73.11	11	73.59	72.10	5	67,505	0.01%
2021/07/08	39	76.61	38	75.64	76.00	1	67,084	0.00%
2021/07/07	40.1	77.47	53	76.80	75.60	-12.9	66,212	-0.02%
2021/07/06	23.2	78.39	38.1	78.17	77.00	-14.9	65,280	-0.02%
2021/07/05	118.4	78.93	90	78.13	78.00	28.4	64,163	0.04%	大買/
2021/07/02	54	87.69	18.1	86.89	84.50	35.9	62,931	0.06%
2021/07/01	190.4	92.13	153.1	92.49	88.70	37.3	61,490	0.06%	大買/大賣/
2021/06/30	85.5	86.93	104	86.89	89.10	-18.5	57,706	-0.03%	大賣/
2021/06/29	70.3	86.39	73	85.92	83.00	-2.7	55,515	0.00%
2021/06/28	143.8	83.70	132	83.73	85.00	11.8	53,345	0.02%	大買/大賣/
2021/06/25	102.4	80.41	82	79.91	79.00	20.3	50,615	0.04%	大買/
2021/06/24	122	78.08	149	77.91	77.70	-27	48,291	-0.06%	大買/大賣/
2021/06/23	58.1	76.57	36	75.77	74.50	22.1	45,419	0.05%
2021/06/22	114.5	81.65	79.7	81.74	82.70	34.8	43,824	0.08%	大買/
2021/06/21	3	75.60	9	75.43	75.60	-6	40,035	-0.01%
2021/06/18	7	66.07	32	67.38	68.80	-25	39,777	-0.06%
2021/06/17	29	60.22	75	61.10	62.60	-46	39,449	-0.12%
2021/06/16	102	60.60	93	59.90	58.60	9	38,616	0.02%	大買/
2021/06/15	38	60.41	51	60.65	61.20	-13	37,964	-0.03%
2021/06/11	13	58.30	18	58.70	58.30	-5	37,224	-0.01%
2021/06/09	44	55.24	2	56.10	55.10	42	36,302	0.12%
2021/06/08	35	58.01	24	58.70	57.20	11	35,860	0.03%
2021/06/07	18	56.28	7	56.07	57.20	11	35,212	0.03%
2021/06/04	7	59.51	10	60.65	59.00	-3	34,757	-0.01%
2021/06/03	23	62.00	19	62.35	61.30	4	34,450	0.01%
2021/06/02	46	62.69	57	63.47	61.60	-11	34,207	-0.03%
2021/06/01	34	59.11	23	59.43	61.00	11	32,922	0.03%
2021/05/31	125	61.57	109	59.69	59.80	16	32,520	0.05%	大買/大賣/
2021/05/28	91.3	59.09	98	60.09	60.40	-6.8	31,635	-0.02%
2021/05/27	107	59.08	92	58.51	58.30	15	30,551	0.05%	大買/
2021/05/26	42	58.47	51	58.37	57.10	-9	29,473	-0.03%
2021/05/25	174	56.27	162	53.71	57.50	12	28,382	0.04%	大買/大賣/
2021/05/24	9	52.96	17	55.55	55.90	-8	26,966	-0.03%
2021/05/21	20	48.14	81	48.78	50.90	-61	26,332	-0.23%
2021/05/20	55	49.15	27	50.84	46.35	28	25,730	0.11%
2021/05/19	13	50.61	11	51.11	51.10	2	24,989	0.01%
2021/05/18	6	46.71	6	46.95	47.65	0	24,375	0.00%
2021/05/17	1	42.75	15	43.22	43.35	-14	24,091	-0.06%
2021/05/14	31	48.45	34.4	49.09	47.45	-3.4	23,447	-0.01%
2021/05/13	9	52.70	1	52.70	52.70	8	22,766	0.04%
2021/05/12	6	61.25	4	59.50	58.50	2	22,337	0.01%
2021/05/11	49.3	66.43	42	67.58	65.00	7.3	22,097	0.03%
2021/05/10	36.1	66.83	37	67.58	67.80	-0.9	21,344	0.00%
2021/05/07	4	62.88	6	64.37	64.80	-2	20,635	-0.01%
2021/05/06	6	63.78	6	62.25	62.90	0	20,145	0.00%
2021/05/05	17	62.39	16.1	63.00	61.90	0.9	19,705	0.00%
2021/05/04	81	68.59	60	63.64	63.20	21	18,995	0.11%
2021/05/03	113.1	73.27	109	73.82	70.20	4.1	18,251	0.02%	大買/大賣/
2021/04/29	26	66.31	50	68.47	70.20	-24	16,779	-0.14%
2021/04/28	26.3	69.63	33.1	70.36	68.00	-6.8	16,142	-0.04%
2021/04/27	66	71.10	74	71.21	69.00	-8	15,420	-0.05%
2021/04/26	56	65.11	57	66.71	67.90	-1	14,104	-0.01%
2021/04/23	32	65.25	50	62.52	61.80	-18	13,310	-0.13%
2021/04/22	60.1	66.88	7	66.40	63.70	53.1	12,385	0.43%
2021/04/21	25	59.88	28	61.45	61.90	-3	11,585	-0.03%
2021/04/20	104	55.01	91	55.87	56.30	13	10,663	0.12%	大買/
2021/04/19	38	51.20	43	52.17	52.40	-5	9,741	-0.05%
2021/04/16	26	45.37	10	46.48	47.65	16	9,682	0.17%
2021/04/15	3	43.20	10	43.06	43.35	-7	9,396	-0.07%
2021/04/14	62	43.30	51	43.66	44.00	11	9,501	0.12%
2021/04/13	12	43.78	9	44.33	43.00	3	9,410	0.03%
2021/04/12	24	42.60	26	42.55	42.50	-2	9,563	-0.02%
2021/04/09	27	42.03	20	41.49	41.85	7	9,633	0.07%
2021/04/08	31	42.59	31	43.12	42.85	0	9,609	0.00%
2021/04/07	81	41.71	113	41.68	42.05	-32	9,684	-0.33%	大賣/
2021/04/06	66	41.74	60	42.10	42.05	6	10,351	0.06%
2021/04/01	1	41.00	1	42.65	42.35	0	10,740	0.00%
2021/03/31	36	41.08	1	41.00	41.30	35	10,602	0.33%
2021/03/30	0	0.00	3	39.43	39.55	-3	10,389	-0.03%
2021/03/29	2	39.10	26	39.03	39.40	-24	10,483	-0.23%
2021/03/26	0	0.00	54	37.46	37.90	-54	11,037	-0.49%
2021/03/25	79	37.81	83	37.52	37.35	-4	11,832	-0.03%
2021/03/24	41	38.16	43	38.85	38.75	-2	12,308	-0.02%
2021/03/23	83	38.67	80	38.97	38.80	3	12,204	0.02%
2021/03/22	71	39.05	47	39.11	39.00	24	12,070	0.20%
2021/03/19	57	38.07	56	37.84	37.70	1	11,858	0.01%
2021/03/18	2	38.05	24	37.90	38.00	-22	11,738	-0.19%
2021/03/17	41	36.90	20	37.55	37.65	21	11,566	0.18%
2021/03/16	41	37.21	40	37.39	37.30	1	11,595	0.01%
2021/03/15	56	37.10	33	37.55	37.75	23	11,624	0.20%
2021/03/12	31	35.97	32	36.39	36.70	-1	11,686	-0.01%
2021/03/11	97	36.32	114	36.16	36.40	-17	11,654	-0.15%	大賣/
2021/03/10	73	36.14	70	36.51	36.50	3	11,607	0.03%
2021/03/09	46	35.73	47	36.53	36.70	-1	11,573	-0.01%
2021/03/08	103	36.52	90	36.00	35.50	13	11,480	0.11%	大買/
2021/03/05	23	35.79	23	35.94	36.00	0	11,213	0.00%
2021/03/04	2	35.45	2	35.45	35.85	0	11,110	0.00%
2021/03/03	0	0.00	3	34.73	34.70	-3	11,027	-0.03%
2021/03/02	1	33.65	0	0.00	33.60	1	11,075	0.01%
2021/02/26	2	34.30	0	0.00	34.65	2	11,162	0.02%
2021/02/25	1	35.00	0	0.00	35.00	1	11,171	0.01%
2021/02/23	1	35.10	2	35.63	35.10	-1	11,178	-0.01%
2021/02/22	0	0.00	8	35.50	35.15	-8	11,115	-0.07%
2021/02/18	5	35.45	3.1	34.92	35.25	1.9	11,037	0.02%
2021/02/17	0	0.00	2	33.03	33.15	-2	10,811	-0.02%
2021/02/05	2	32.05	0	0.00	32.50	2	10,788	0.02%
2021/02/02	0	0.00	4	32.60	33.00	-4	10,856	-0.04%
2021/02/01	0	0.00	2	31.95	32.05	-2	10,888	-0.02%
2021/01/29	2	31.38	6	31.10	31.25	-4	10,869	-0.04%
2021/01/28	3	32.53	3	32.48	32.40	0	10,763	0.00%
2021/01/27	1	33.30	0	0.00	33.05	1	10,715	0.01%
2021/01/26	4	33.86	0	0.00	33.60	4	10,666	0.04%
2021/01/25	2	34.20	3	34.70	34.30	-1	10,635	-0.01%
2021/01/22	0.1	33.65	2	33.95	34.35	-1.9	10,595	-0.02%
2021/01/21	2	33.48	4	34.31	33.50	-2	10,546	-0.02%
2021/01/20	5	34.06	0	0.00	33.50	5	10,467	0.05%
2021/01/19	0	0.00	5	34.98	35.25	-5	10,383	-0.05%
2021/01/18	3	33.75	2	34.40	34.70	1	10,359	0.01%
2021/01/15	11	35.16	1	35.15	34.95	10	10,260	0.10%
2021/01/14	5	36.40	3	37.03	36.70	2	10,091	0.02%
2021/01/13	0	0.00	4	36.60	36.00	-4	9,885	-0.04%
2021/01/12	20	36.04	0	0.00	35.55	20	9,816	0.20%
2021/01/11	1	37.85	6	37.89	37.40	-5	9,620	-0.05%
2021/01/08	0	0.00	1	35.30	35.80	-1	9,343	-0.01%
2021/01/07	3	34.68	1	35.15	34.80	2	9,238	0.02%
2021/01/06	12	36.96	1	37.50	35.75	11	9,102	0.12%
2021/01/05	2	37.35	5	37.82	37.15	-3	8,961	-0.03%
2021/01/04	2	37.10	1	37.35	36.70	1	8,698	0.01%
2020/12/31	7	36.88	7	36.97	36.90	0	8,539	0.00%
2020/12/30	29	36.10	20	36.46	36.95	9	8,477	0.11%
2020/12/29	30	37.79	2	38.20	36.90	28	8,518	0.33%
2020/12/28	25	35.94	13	36.99	37.15	12	7,947	0.15%
2020/12/25	0	0.00	3	35.00	35.00	-3	7,362	-0.04%
2020/12/24	4	34.19	1	34.30	34.20	3	7,220	0.04%
2020/12/23	1	33.90	1	33.60	34.65	0	7,166	0.00%
2020/12/22	7	36.15	3	35.48	34.35	4	6,956	0.06%
2020/12/21	12	36.38	6	36.43	36.65	6	6,260	0.10%
2020/12/18	5	33.58	3	33.88	34.00	2	5,401	0.04%
2020/12/15	1	32.00	0	0.00	31.60	1	4,656	0.02%
2020/12/01	0	0.00	1	30.70	30.95	-1	3,768	-0.03%
2020/11/26	0	0.00	1	31.45	31.55	-1	3,637	-0.03%
2020/11/18	1	29.50	0	0.00	30.05	1	3,337	0.03%
2020/11/11	0	0.00	6	29.73	29.75	-6	3,267	-0.18%
2020/11/10	0	0.00	3	29.47	29.15	-3	3,240	-0.09%
2020/11/09	13	29.23	36	29.21	28.70	-23	3,173	-0.72%
2020/11/06	2	28.65	1	28.90	28.80	1	3,117	0.03%
2020/11/04	2	28.80	0	0.00	29.05	2	3,199	0.06%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/27	1	29.65	0	0.00	29.70	1	3,138	0.03%
2020/10/22	4	28.95	3	29.60	29.60	1	3,070	0.03%
2020/10/21	0	0.00	3	29.45	29.30	-3	3,065	-0.10%
2020/10/20	1	28.90	3	28.90	29.00	-2	3,062	-0.07%
2020/10/19	0	0.00	6	29.16	29.00	-6	3,042	-0.20%
2020/10/16	3	28.95	4	29.13	29.20	-1	3,014	-0.03%
2020/10/14	8	29.82	0	0.00	29.50	8	2,865	0.28%
2020/10/12	1	31.20	0	0.00	30.00	1	2,713	0.04%
2020/10/08	16	31.30	0	0.00	31.00	16	2,643	0.61%
2020/10/07	5	32.23	0	0.00	32.00	5	2,543	0.20%
2020/10/06	21	31.84	14	31.99	32.75	7	2,420	0.29%
2020/10/05	2	31.20	2	31.63	32.90	0	2,163	0.00%
2020/09/28	0	0.00	3	29.90	30.05	-3	1,914	-0.16%
2020/09/23	2	28.50	0	0.00	28.35	2	1,842	0.11%
2020/09/22	1	28.75	0	0.00	28.70	1	1,927	0.05%
2020/09/03	0	0.00	2	30.25	30.45	-2	2,084	-0.10%
2020/08/31	0	0.00	2	29.95	30.00	-2	2,144	-0.09%
2020/08/27	2	29.33	0	0.00	29.35	2	2,166	0.09%
2020/08/26	0	0.00	5	29.70	29.80	-5	2,184	-0.23%
2020/08/25	1	29.75	0	0.00	29.70	1	2,186	0.05%
2020/08/21	4	29.06	0	0.00	29.15	4	2,189	0.18%
2020/08/20	3	28.53	0	0.00	28.75	3	2,191	0.14%
2020/08/17	1	29.95	0	0.00	29.90	1	2,194	0.05%
2020/08/14	0	0.00	1	29.90	29.70	-1	2,191	-0.05%
2020/08/13	0	0.00	2	29.25	29.20	-2	2,179	-0.09%
2020/08/10	0	0.00	3	29.40	29.50	-3	2,128	-0.14%
2020/07/27	0	0.00	1	27.50	27.25	-1	2,280	-0.04%
2020/07/24	0	0.00	2	28.18	28.00	-2	2,311	-0.09%
2020/07/16	1	28.90	0	0.00	28.80	1	2,534	0.04%
2020/07/15	0	0.00	1	29.05	29.05	-1	2,550	-0.04%
2020/07/10	0	0.00	1	29.00	28.95	-1	2,632	-0.04%
2020/07/07	1	30.40	0	0.00	30.45	1	2,586	0.04%
2020/07/02	0	0.00	3	29.75	29.60	-3	2,557	-0.12%
2020/07/01	1	29.65	0	0.00	29.50	1	2,566	0.04%
2020/06/30	0	0.00	3	31.20	31.30	-3	2,488	-0.12%
2020/06/29	1	30.95	1	31.15	30.90	0	2,444	0.00%
2020/06/23	5	30.77	0	0.00	30.90	5	2,395	0.21%
2020/06/19	1	30.90	1	31.55	30.90	0	2,397	0.00%
2020/06/17	0	0.00	2	30.85	30.85	-2	2,346	-0.09%
2020/06/16	0	0.00	3	30.75	30.65	-3	2,341	-0.13%
2020/06/12	2	30.10	2	30.45	30.40	0	2,415	0.00%
2020/06/11	6	30.68	1	30.35	30.10	5	2,429	0.21%
2020/06/10	3	31.25	0	0.00	31.00	3	2,408	0.12%
2020/06/09	2	30.90	3	31.00	31.05	-1	2,405	-0.04%
2020/06/08	5	31.68	0	0.00	31.35	5	2,366	0.21%
2020/06/05	0	0.00	3	32.02	32.05	-3	2,369	-0.13%
2020/06/03	0	0.00	2	30.63	30.60	-2	2,321	-0.09%
2020/06/02	1	30.05	1	30.05	30.00	0	2,306	0.00%
2020/06/01	0	0.00	2	29.55	29.60	-2	2,295	-0.09%
2020/05/25	0	0.00	2	29.00	29.00	-2	2,283	-0.09%
2020/05/22	2	28.38	0	0.00	28.40	2	2,268	0.09%
2020/05/21	1	28.35	2	28.45	28.65	-1	2,269	-0.04%
2020/05/20	0	0.00	1	28.20	28.30	-1	2,253	-0.04%
2020/05/19	3	28.05	4	28.40	28.25	-1	2,253	-0.04%
2020/05/15	2	28.00	0	0.00	28.00	2	2,242	0.09%
2020/05/14	4	28.05	0	0.00	28.10	4	2,250	0.18%
2020/05/13	2	28.25	0	0.00	28.30	2	2,277	0.09%
2020/05/12	5	28.74	0	0.00	28.55	5	2,290	0.22%
2020/05/07	20	29.10	33	29.20	29.30	-13	2,257	-0.58%
2020/05/06	1	29.05	2	29.20	29.25	-1	2,262	-0.04%
2020/05/05	0	0.00	1	29.25	29.05	-1	2,253	-0.04%
2020/04/30	13	29.35	0	0.00	29.55	13	2,225	0.58%
2020/04/29	5	29.38	14	29.20	29.25	-9	2,190	-0.41%
2020/04/28	13	28.70	2	28.95	28.95	11	2,141	0.51%
2020/04/21	3	28.95	0	0.00	28.45	3	2,010	0.15%
2020/04/08	1	26.95	0	0.00	27.10	1	1,755	0.06%
2020/04/06	2	26.35	0	0.00	26.55	2	1,716	0.12%
2020/03/31	0	0.00	2	25.83	26.00	-2	1,690	-0.12%
2020/03/30	3	25.00	3	25.50	25.50	0	1,674	0.00%
2020/03/27	0	0.00	1	25.65	25.55	-1	1,672	-0.06%
2020/03/26	0	0.00	4	25.34	25.45	-4	1,650	-0.24%
2020/03/25	0	0.00	1	25.10	24.80	-1	1,641	-0.06%
2020/03/17	1	25.40	0	0.00	25.00	1	1,440	0.07%
2020/03/12	0	0.00	4	28.03	28.20	-4	1,320	-0.30%
2020/03/06	1	28.75	0	0.00	28.70	1	1,228	0.08%
2020/02/26	3	29.55	0	0.00	29.55	3	1,167	0.26%
2020/02/25	0	0.00	1	29.45	29.50	-1	1,164	-0.09%
2020/02/20	1	30.20	0	0.00	30.20	1	1,171	0.09%
2020/02/10	2	29.35	0	0.00	29.35	2	1,101	0.18%
2020/01/20	0	0.00	2	32.40	32.20	-2	1,090	-0.18%
2020/01/15	0	0.00	1	32.00	32.10	-1	1,147	-0.09%
2020/01/14	1	31.70	0	0.00	31.70	1	1,163	0.09%
2020/01/10	1	31.80	0	0.00	31.80	1	1,232	0.08%
2020/01/09	4	32.20	0	0.00	32.15	4	1,225	0.33%
2020/01/08	1	32.20	0	0.00	32.35	1	1,266	0.08%
2020/01/06	1	32.75	0	0.00	32.80	1	1,379	0.07%
2019/12/27	1	33.05	0	0.00	33.10	1	1,531	0.07%
2019/12/26	1	33.15	0	0.00	33.15	1	1,549	0.06%
2019/12/25	1	33.15	0	0.00	33.40	1	1,577	0.06%
2019/12/24	5	33.30	0	0.00	33.20	5	1,603	0.31%
2019/12/17	0	0.00	1	33.30	33.50	-1	1,755	-0.06%
2019/12/16	1	33.00	0	0.00	33.10	1	1,773	0.06%
2019/12/05	1	34.10	0	0.00	34.15	1	1,851	0.05%
2019/12/03	0	0.00	1	34.10	34.35	-1	1,899	-0.05%
2019/11/29	1	33.75	1	34.20	33.75	0	1,994	0.00%
2019/11/27	1	33.75	1	34.15	33.85	0	2,075	0.00%
2019/11/26	0	0.00	7	33.84	34.00	-7	2,131	-0.33%
2019/11/25	0	0.00	6	33.48	33.60	-6	2,136	-0.28%
2019/11/22	0	0.00	2	33.25	33.25	-2	2,146	-0.09%
2019/11/21	0	0.00	2	33.15	33.15	-2	2,150	-0.09%
2019/11/20	3	32.72	1	33.05	33.00	2	2,161	0.09%
2019/11/19	3	32.78	0	0.00	32.80	3	2,172	0.14%
2019/11/18	0	0.00	1	33.00	32.95	-1	2,188	-0.05%
2019/11/15	2	32.75	0	0.00	32.70	2	2,212	0.09%
2019/11/14	4	32.85	3	33.23	32.65	1	2,236	0.04%
2019/11/13	1	32.80	0	0.00	32.95	1	2,263	0.04%
2019/11/12	3	32.90	0	0.00	33.05	3	2,283	0.13%
2019/11/11	5	33.27	0	0.00	33.05	5	2,315	0.22%
2019/11/08	3	33.53	0	0.00	33.60	3	2,321	0.13%
2019/11/07	1	33.90	0	0.00	33.80	1	2,336	0.04%
2019/11/06	1	34.00	1	34.25	34.10	0	2,366	0.00%
2019/11/05	0	0.00	2	34.40	34.40	-2	2,362	-0.08%
2019/11/01	1	33.65	0	0.00	33.65	1	2,380	0.04%
2019/10/30	0	0.00	1	34.45	34.40	-1	2,439	-0.04%
2019/10/18	3	33.05	3	33.35	33.85	0	3,136	0.00%
2019/10/17	1	33.65	1	33.55	33.55	0	3,209	0.00%
2019/10/14	0	0.00	10	34.70	34.90	-10	3,297	-0.30%
2019/10/09	1	33.55	1	33.65	33.55	0	3,220	0.00%
2019/10/07	10	33.70	0	0.00	33.95	10	3,141	0.32%
2019/09/16	0	0.00	2	34.45	34.65	-2	2,979	-0.07%
2019/08/29	1	34.55	0	0.00	34.60	1	2,605	0.04%
2019/08/28	0	0.00	1	33.20	33.20	-1	2,532	-0.04%
2019/08/21	1	32.85	0	0.00	33.10	1	2,449	0.04%
2019/08/13	0	0.00	1	31.75	31.70	-1	2,239	-0.04%
2019/08/05	0	0.00	1	34.35	33.90	-1	2,093	-0.05%
2019/08/02	2	33.65	0	0.00	33.80	2	2,089	0.10%
2019/07/30	0	0.00	1	35.10	35.30	-1	1,990	-0.05%
2019/07/26	1	36.20	0	0.00	35.65	1	1,925	0.05%
2019/07/25	1	35.80	0	0.00	35.85	1	1,899	0.05%
2019/07/24	1	36.15	0	0.00	35.75	1	1,811	0.06%
2019/07/23	2	36.80	43	36.83	37.40	-41	1,674	-2.45%
2019/07/22	40	38.48	4	38.63	38.30	36	1,520	2.37%
2019/07/19	1	36.00	1	36.30	36.65	0	1,258	0.00%
2019/07/18	0	0.00	2	34.75	35.10	-2	1,151	-0.17%
2019/07/10	0	0.00	1	34.60	34.60	-1	961	-0.10%
2019/07/09	1	34.30	0	0.00	34.60	1	931	0.11%
2019/07/08	1	34.60	0	0.00	34.50	1	911	0.11%
2019/07/01	0	0.00	1	33.80	33.45	-1	877	-0.11%
2019/06/28	1	33.30	0	0.00	33.45	1	868	0.12%
2019/06/27	0	0.00	1	33.45	33.25	-1	871	-0.11%
2019/06/26	0	0.00	12	33.07	33.10	-12	867	-1.38%
2019/06/25	1	33.00	0	0.00	32.95	1	858	0.12%
2019/06/24	0	0.00	8	33.20	33.05	-8	852	-0.94%
2019/06/21	0	0.00	10	32.95	32.90	-10	828	-1.21%
2019/06/20	0	0.00	1	32.45	32.45	-1	814	-0.12%
2019/06/19	0.1	32.10	0	0.00	32.10	0.1	813	0.01%
2019/06/14	1	31.85	1	31.85	31.75	0	835	0.00%
2019/06/11	0	0.00	6	31.21	31.20	-6	840	-0.71%
2019/05/29	3	30.62	0	0.00	30.70	3	895	0.34%
2019/05/28	14	30.88	0	0.00	30.35	14	914	1.53%
2019/05/27	3	31.10	0	0.00	31.10	3	922	0.33%
2019/05/17	2	30.60	0	0.00	30.35	2	1,034	0.19%
2019/05/06	1	32.10	0	0.00	32.00	1	1,183	0.08%
2019/05/02	0	0.00	5	32.91	32.55	-5	1,162	-0.43%
2019/04/30	0	0.00	1	32.30	32.30	-1	1,140	-0.09%
2019/04/26	1	31.80	0	0.00	31.85	1	1,139	0.09%
2019/04/23	5	31.67	0	0.00	31.90	5	1,100	0.45%
2019/04/22	0	0.00	2	32.10	31.85	-2	1,106	-0.18%
2019/04/15	2	31.35	0	0.00	31.35	2	1,105	0.18%
2019/04/09	0	0.00	15	31.59	31.60	-15	1,106	-1.36%
2019/04/08	0	0.00	16	31.50	31.50	-16	1,100	-1.45%
2019/03/21	0	0.00	5	30.70	30.65	-5	1,120	-0.45%
2019/03/12	0	0.00	1	30.10	29.90	-1	1,146	-0.09%
2019/03/11	1	29.75	0	0.00	29.80	1	1,191	0.08%
2019/02/25	0	0.00	1	30.50	30.50	-1	1,304	-0.08%
2019/02/21	1	30.20	1	30.40	30.35	0	1,303	0.00%
2019/02/18	0	0.00	1	29.75	29.80	-1	1,322	-0.08%
2019/02/15	0	0.00	1	29.70	29.55	-1	1,335	-0.07%
2019/02/13	2	29.50	0	0.00	29.60	2	1,361	0.15%
2018/12/21	2	31.70	0	0.00	31.25	2	2,855	0.07%
2018/12/20	5	32.00	0	0.00	32.00	5	2,850	0.18%
2018/12/14	1	32.15	0	0.00	32.55	1	2,873	0.03%
2018/12/12	10	32.55	0	0.00	32.30	10	2,869	0.35%
2018/12/10	1	31.60	0	0.00	31.50	1	2,857	0.03%
2018/12/04	5	31.90	0	0.00	31.95	5	2,855	0.18%
2018/11/30	0	0.00	10	31.95	32.00	-10	2,785	-0.36%
2018/11/29	10	31.40	0	0.00	31.25	10	2,754	0.36%
2018/11/28	0	0.00	5	31.05	31.20	-5	2,746	-0.18%
2018/11/27	0	0.00	18	30.40	30.55	-18	2,727	-0.66%
2018/11/26	0	0.00	1	30.15	30.05	-1	2,729	-0.04%
2018/11/22	16	29.93	0	0.00	29.70	16	2,734	0.59%
2018/11/21	1	29.80	1	29.95	29.95	0	2,731	0.00%
2018/11/20	8	30.30	0	0.00	30.15	8	2,728	0.29%
2018/11/19	3	30.55	1	30.55	30.25	2	2,741	0.07%
2018/11/16	5	30.20	0	0.00	30.15	5	2,774	0.18%
2018/11/15	16	30.11	0	0.00	29.70	16	2,769	0.58%
2018/11/13	2	29.85	0	0.00	29.90	2	2,707	0.07%
2018/11/01	10	31.34	10	31.70	31.10	0	2,746	0.00%
2018/10/30	1	31.75	0	0.00	32.05	1	2,763	0.04%
2018/10/26	1	34.00	1	33.00	33.00	0	2,717	0.00%
2018/10/25	1	33.10	0	0.00	33.50	1	2,714	0.04%
2018/10/24	0	0.00	3	34.85	34.30	-3	2,694	-0.11%
2018/10/22	0	0.00	5	35.50	35.50	-5	2,672	-0.19%
2018/10/19	0	0.00	1	36.20	36.20	-1	2,646	-0.04%
2018/10/18	5	36.25	5	36.15	36.15	0	2,619	0.00%
2018/10/17	6	36.23	16	36.33	36.05	-10	2,597	-0.39%
2018/10/16	7	38.24	1	38.35	36.90	6	2,524	0.24%
2018/10/15	36	38.09	21	38.38	38.25	15	2,375	0.63%
2018/10/12	18	36.93	18	36.73	37.30	0	2,132	0.00%
2018/10/11	14	36.71	24	36.39	36.10	-10	2,034	-0.49%
2018/10/09	10	36.45	2	36.10	36.90	8	1,900	0.42%
2018/10/05	2	35.43	0	0.00	35.15	2	1,773	0.11%
2018/10/04	0	0.00	5	36.10	35.95	-5	1,759	-0.28%
2018/10/02	0	0.00	6	35.66	35.70	-6	1,690	-0.35%
2018/10/01	5	35.50	10	35.45	35.35	-5	1,696	-0.29%
2018/09/27	5	34.96	0	0.00	34.95	5	1,708	0.29%
2018/09/26	1	34.50	0	0.00	34.35	1	1,695	0.06%
2018/09/06	0	0.00	2	32.90	33.20	-2	1,611	-0.12%
2018/09/04	1	33.35	0	0.00	33.50	1	1,582	0.06%
2018/09/03	1	33.85	0	0.00	33.50	1	1,564	0.06%
2018/08/29	1	34.15	0	0.00	34.10	1	1,546	0.06%
2018/08/28	2	34.40	0	0.00	34.35	2	1,532	0.13%
2018/08/23	0	0.00	1	36.00	35.65	-1	1,512	-0.07%
2018/08/13	0	0.00	1	33.20	32.60	-1	1,294	-0.08%
2018/08/08	5	34.05	0	0.00	34.85	5	1,284	0.39%
2018/08/07	0	0.00	1	34.65	34.35	-1	1,258	-0.08%
2018/07/18	1	30.60	0	0.00	30.80	1	1,034	0.10%
2018/07/13	1	29.90	0	0.00	29.90	1	1,052	0.09%
2018/07/05	0	0.00	10	30.70	30.70	-10	953	-1.05%
2018/06/12	0	0.00	0.3	33.80	33.80	-0.3	1,136	-0.03%
2018/06/01	10	33.70	0	0.00	33.65	10	1,246	0.80%
2018/05/02	1	35.70	0	0.00	35.45	1	1,836	0.05%
2018/04/30	0	0.00	2	35.95	36.40	-2	1,834	-0.11%
2018/04/26	2	35.55	0	0.00	35.60	2	1,829	0.11%
2018/03/23	1	35.05	0	0.00	34.95	1	2,304	0.04%
2018/03/16	1	36.35	0	0.00	37.60	1	2,329	0.04%
2018/03/02	0	0.00	3	37.70	37.70	-3	2,780	-0.11%
2018/02/23	0	0.00	1.8	37.83	37.50	-1.8	2,721	-0.07%
2018/02/22	0.9	37.40	0	0.00	37.35	0.9	2,684	0.03%
2018/02/21	1	36.20	9	36.22	36.30	-8	2,648	-0.30%
2018/02/09	1	33.05	1	34.25	34.50	0	2,595	0.00%
2018/02/06	2	35.40	2	34.00	34.65	0	2,558	0.00%
2018/02/05	1	36.90	3	37.05	37.10	-2	2,494	-0.08%
2018/02/01	12	39.08	20	39.48	38.50	-8	2,464	-0.32%
2018/01/31	0	0.00	1	38.55	38.65	-1	2,352	-0.04%
2018/01/29	0	0.00	1	37.86	37.75	-1	2,303	-0.05%
2018/01/26	0	0.00	2	38.00	38.15	-2	2,308	-0.09%
2018/01/25	0	0.00	1	38.20	38.00	-1	2,302	-0.04%
2018/01/22	0	0.00	1	36.85	36.85	-1	2,288	-0.04%
2018/01/17	1	37.85	0	0.00	37.70	1	2,352	0.04%
2018/01/11	0	0.00	1	38.75	39.25	-1	2,347	-0.04%
2018/01/10	1	38.00	0	0.00	38.50	1	2,240	0.04%
2018/01/09	0	0.00	24	37.93	38.00	-24	2,120	-1.13%
2018/01/08	24	37.90	5	38.00	37.40	19	2,110	0.90%
2018/01/05	2	37.45	0	0.00	37.80	2	2,108	0.09%
2018/01/04	2	37.08	0	0.00	37.15	2	2,071	0.10%
2018/01/03	1	36.65	15	36.98	37.00	-14	2,069	-0.68%