裕民 (2606)-玉山-城中券商分點個股進出

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
59.1
漲跌
▲0.6
漲幅
+1.03%
成交量
2,592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－玉山-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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
2024/12/03	2	58.50	3	59.30	59.10	-1	4,665	-0.02%
2024/12/02	63	59.13	10	60.00	58.50	53	4,652	1.14%
2024/11/29	0	0.00	3	59.43	59.60	-3	4,634	-0.07%
2024/11/28	2	59.30	8	59.80	59.00	-6	4,662	-0.13%
2024/11/27	5.1	59.60	2	59.95	59.60	3.1	4,635	0.07%
2024/11/26	4	60.70	0	0.00	60.70	4	4,526	0.09%
2024/11/25	2	60.60	0	0.00	61.10	2	4,528	0.04%
2024/11/22	1	60.40	4	60.98	61.00	-3	4,571	-0.07%
2024/11/21	0	0.00	4	60.98	61.20	-4	4,525	-0.09%
2024/11/20	17	60.34	60	60.86	60.20	-43	4,464	-0.96%
2024/11/19	19	59.72	4.1	60.40	60.70	14.9	4,392	0.34%
2024/11/18	2	60.25	4	60.75	60.30	-2	4,304	-0.05%
2024/11/15	32	60.89	3.1	61.10	60.50	28.9	4,235	0.68%
2024/11/14	22	59.85	14	60.21	60.50	8	4,141	0.19%
2024/11/13	12	59.53	19	59.72	59.50	-7	4,025	-0.17%
2024/11/12	6	58.60	5.1	59.10	58.70	0.9	3,924	0.02%
2024/11/11	1	58.70	17	58.88	58.90	-16	3,858	-0.41%
2024/11/08	1	56.90	3	57.33	56.70	-2	3,730	-0.05%
2024/11/07	2	56.35	2	56.60	57.00	0	3,747	0.00%
2024/11/06	0	0.00	1	57.20	57.00	-1	3,740	-0.03%
2024/11/05	1	56.80	5.1	56.92	56.70	-4.1	3,759	-0.11%
2024/11/04	2.1	56.63	4.3	56.55	56.50	-2.2	3,748	-0.06%
2024/11/01	0	0.00	15	56.16	56.20	-15	3,813	-0.39%
2024/10/30	2	55.80	21	55.96	55.70	-19	3,758	-0.51%
2024/10/29	1	54.60	0	0.00	54.60	1	3,755	0.03%
2024/10/28	2	55.15	1	55.60	55.20	1	3,766	0.03%
2024/10/25	10	55.40	15	55.13	55.40	-5	3,785	-0.13%
2024/10/24	1	53.80	4	54.30	54.30	-3	3,767	-0.08%
2024/10/23	6	54.50	0	0.00	54.20	6	3,778	0.16%
2024/10/22	5	54.98	5	55.24	55.10	0	3,768	0.00%
2024/10/21	0	0.00	21	55.11	55.30	-21	3,812	-0.55%
2024/10/18	7	53.93	3	54.07	54.30	4	3,893	0.10%
2024/10/17	4	54.35	1	54.90	54.60	3	3,913	0.08%
2024/10/16	2	54.10	4	54.85	54.90	-2	3,953	-0.05%
2024/10/15	1	54.60	3.9	54.93	54.50	-2.9	3,994	-0.07%
2024/10/14	1	54.30	2	54.75	54.50	-1	4,058	-0.02%
2024/10/11	2	54.10	5	54.74	54.10	-3	4,130	-0.07%
2024/10/09	26	54.43	7	54.37	53.80	19	4,183	0.45%
2024/10/08	7	55.14	19.1	55.94	55.60	-12.1	4,231	-0.29%
2024/10/07	14	55.06	6	55.22	55.30	8	4,281	0.19%
2024/10/04	46	55.16	32	55.64	55.80	14	4,460	0.31%
2024/10/01	24	56.34	33	56.27	56.60	-9	4,451	-0.20%
2024/09/30	24	55.99	80	56.38	55.80	-56	4,477	-1.25%
2024/09/27	14	55.59	22.1	55.25	55.60	-8.1	4,435	-0.18%
2024/09/26	8	53.58	6	54.27	53.40	2	4,461	0.04%
2024/09/25	3	53.37	26	53.68	53.80	-23	4,462	-0.52%
2024/09/24	54	53.45	13	53.25	52.80	41	4,460	0.92%
2024/09/23	1	52.00	2	52.50	52.50	-1	4,637	-0.02%
2024/09/20	0	52.40	1	52.50	52.20	-1	4,768	-0.02%
2024/09/19	1	52.00	0	0.00	52.00	1	4,943	0.02%
2024/09/18	0	52.10	1	52.20	51.70	-1	5,026	-0.02%
2024/09/16	1	51.50	1	52.00	51.80	0	5,119	0.00%
2024/09/13	0	51.30	6	51.77	51.60	-6	5,165	-0.12%
2024/09/12	0	51.40	3.1	51.34	51.20	-3	5,253	-0.06%
2024/09/11	0	50.90	0	0.00	50.90	0	5,303	0.00%
2024/09/10	10	50.80	0	0.00	50.20	10	5,391	0.19%
2024/09/09	2	50.80	0	0.00	51.50	2	5,594	0.04%
2024/09/06	5	52.00	0	0.00	51.80	5	5,816	0.09%
2024/09/05	1	52.60	6	52.92	51.80	-5	6,116	-0.08%
2024/09/04	6	51.94	3	52.10	52.00	3	6,408	0.05%
2024/09/03	2	53.00	0	0.00	53.10	2	6,580	0.03%
2024/09/02	7	53.83	5	53.74	53.50	2	6,735	0.03%
2024/08/30	0.1	54.30	7	54.39	54.70	-7	6,905	-0.10%
2024/08/29	0	0.00	5	53.68	53.90	-5	6,912	-0.07%
2024/08/28	2	53.05	0	0.00	53.30	2	7,000	0.03%
2024/08/27	6	53.32	2	53.45	53.50	4	7,189	0.06%
2024/08/26	1	54.80	12	54.27	54.00	-11	7,271	-0.15%
2024/08/22	0	0.00	1	53.00	52.90	-1	7,732	-0.01%
2024/08/21	6	52.82	0	0.00	52.80	6	7,845	0.08%
2024/08/19	0	0.00	2	53.10	52.90	-2	7,994	-0.03%
2024/08/16	0	0.00	34	53.03	52.90	-34	8,082	-0.42%
2024/08/15	2	52.55	3	53.13	52.50	-1	8,136	-0.01%
2024/08/14	0	53.00	14	52.81	52.80	-14	8,210	-0.17%
2024/08/13	4	51.80	0	0.00	52.00	4	8,464	0.05%
2024/08/12	5	52.20	1	52.40	52.30	4	8,717	0.05%
2024/08/09	9	52.54	16	52.70	52.50	-7	8,975	-0.08%
2024/08/08	49	51.48	9	51.61	51.20	40	9,506	0.42%
2024/08/07	3	50.62	11	51.14	52.00	-8	10,676	-0.07%
2024/08/06	0	0.00	24	49.03	48.80	-24	11,621	-0.21%
2024/08/05	8	49.16	0	0.00	47.95	8	12,064	0.07%
2024/08/02	15	52.63	11	52.08	51.90	4	13,200	0.03%
2024/08/01	6	52.70	32	52.44	53.20	-26	13,519	-0.19%
2024/07/31	4	51.90	9	51.42	51.60	-5	13,531	-0.04%
2024/07/30	0	0.00	4	51.25	51.60	-4	13,587	-0.03%
2024/07/29	1	50.70	1	51.20	50.50	0	13,586	0.00%
2024/07/26	1	50.52	0.1	50.80	51.00	0.9	13,635	0.01%
2024/07/23	1	51.70	11	51.25	51.50	-10	13,725	-0.07%
2024/07/22	0	0.00	2	50.70	50.70	-2	13,775	-0.01%
2024/07/19	39	51.32	13	51.00	50.80	26	13,749	0.19%
2024/07/18	20	52.40	20	52.70	52.50	0	13,753	0.00%
2024/07/16	5	52.60	6	53.47	52.60	-1	13,919	-0.01%
2024/07/15	7	52.77	0	0.00	52.50	7	14,106	0.05%
2024/07/12	12.2	53.35	0	0.00	53.20	12.2	14,080	0.09%
2024/07/11	4	53.80	10	54.17	54.00	-6	14,058	-0.04%
2024/07/10	17	53.35	0	0.00	53.10	17	14,057	0.12%
2024/07/09	14	54.02	5	53.90	53.80	9	14,103	0.06%
2024/07/08	57	55.01	38	55.24	54.80	19	14,146	0.13%
2024/07/05	32	57.49	6	58.18	57.00	26	14,004	0.19%
2024/07/04	44.2	59.24	32	59.27	59.00	12.2	13,885	0.09%
2024/07/03	25	61.02	22	60.03	60.90	3	13,838	0.02%
2024/07/02	11	57.73	34.2	58.65	59.50	-23.2	13,551	-0.17%
2024/07/01	1.1	56.50	6	56.68	56.50	-5	13,238	-0.04%
2024/06/28	7	56.31	4	56.20	55.80	3	13,180	0.02%
2024/06/27	6.1	55.12	2	56.00	55.50	4.1	13,138	0.03%
2024/06/26	4.1	58.24	3.1	58.40	58.10	1.1	12,927	0.01%
2024/06/25	0	56.90	13	58.01	58.70	-13	12,829	-0.10%
2024/06/24	0	56.80	10	56.94	56.80	-10	12,680	-0.08%
2024/06/21	5.1	56.41	2	57.10	56.20	3.1	12,668	0.02%
2024/06/20	3	56.20	3	56.40	56.40	0	12,591	0.00%
2024/06/19	3	55.80	3	56.47	55.60	0	12,606	0.00%
2024/06/18	2	55.80	0	0.00	56.00	2	12,574	0.02%
2024/06/17	12.1	55.76	1	56.08	55.80	11.1	12,620	0.09%
2024/06/14	4.3	56.03	18	56.59	56.30	-13.7	12,708	-0.11%
2024/06/13	13	55.28	27	56.30	55.20	-14	12,528	-0.11%
2024/06/12	39.6	56.66	31	55.80	55.70	8.6	12,391	0.07%
2024/06/11	35	60.34	9	61.74	59.10	26	12,132	0.21%
2024/06/07	11	61.12	16	61.51	61.30	-5	11,895	-0.04%
2024/06/06	6	59.78	6	60.53	60.50	0	11,796	0.00%
2024/06/05	17	59.84	24	59.75	59.80	-7	11,822	-0.06%
2024/06/04	3	58.27	1	58.60	58.20	2	11,751	0.02%
2024/06/03	3	58.80	2	59.35	59.40	1	11,792	0.01%
2024/05/31	12	59.19	7	60.24	58.80	5	11,823	0.04%
2024/05/30	6	59.07	2	60.15	59.00	4	11,768	0.03%
2024/05/29	20	60.61	11	59.97	59.50	9	11,788	0.08%
2024/05/28	6	60.95	11	60.34	60.70	-5	11,603	-0.04%
2024/05/27	1	57.80	7	58.61	58.70	-6	11,599	-0.05%
2024/05/24	7	57.33	9	57.42	57.60	-2	11,600	-0.02%
2024/05/23	5	57.10	1	57.10	57.10	4	11,725	0.03%
2024/05/22	1	58.40	6	57.97	58.30	-5	11,753	-0.04%
2024/05/21	5	57.32	1	58.20	57.30	4	11,899	0.03%
2024/05/20	4	57.73	1	57.60	57.90	3	12,095	0.02%
2024/05/17	30	58.71	13	60.00	57.80	17	12,288	0.14%
2024/05/16	121	60.88	129	59.75	60.90	-8	12,071	-0.07%	大買/大賣/
2024/05/15	44	59.39	47	59.48	58.50	-3	11,826	-0.03%
2024/05/14	19	60.72	25.4	61.44	60.70	-6.4	11,626	-0.06%
2024/05/13	69	62.22	44.4	62.91	60.20	24.6	11,073	0.22%
2024/05/10	55	60.22	82	60.23	61.30	-27	9,899	-0.27%
2024/05/09	44.4	58.71	71.6	59.42	59.00	-27.2	8,897	-0.31%
2024/05/08	164	58.71	133.1	59.83	57.10	30.9	8,408	0.37%	大買/大賣/
2024/05/07	54.8	57.07	65.9	57.50	57.60	-11.1	7,191	-0.15%
2024/05/06	54	55.23	45.6	55.67	54.80	8.5	6,882	0.12%
2024/05/03	19	55.12	7	55.54	54.80	12	6,818	0.18%
2024/05/02	1.1	54.43	2	54.60	54.30	-0.9	6,768	-0.01%
2024/04/30	11.2	54.53	0	0.00	54.20	11.2	6,801	0.16%
2024/04/29	13.3	56.11	22	56.79	55.80	-8.7	6,749	-0.13%
2024/04/26	31	55.53	29	54.88	55.50	2	6,702	0.03%
2024/04/25	13	54.10	13	54.03	54.00	0	6,710	0.00%
2024/04/24	33	53.64	29	54.01	54.00	4	6,739	0.06%
2024/04/23	41	54.68	46	54.67	54.60	-5	6,706	-0.07%
2024/04/22	40	55.79	42	56.30	54.80	-2	6,731	-0.03%
2024/04/19	40	54.55	53	55.35	55.30	-13	6,561	-0.20%
2024/04/18	14.1	53.82	26	54.32	53.70	-12	6,348	-0.19%
2024/04/17	35	54.21	9	54.94	53.70	26	6,380	0.41%
2024/04/16	37	54.81	30	54.69	54.60	7	6,422	0.11%
2024/04/15	22	56.05	71	56.41	56.40	-49	6,546	-0.75%
2024/04/12	55	55.76	25	55.84	55.90	30	6,550	0.46%
2024/04/11	20	54.90	8	54.98	54.60	12	6,718	0.18%
2024/04/10	2	54.15	1	54.50	54.20	1	7,046	0.01%
2024/04/09	4	54.70	21	54.11	54.40	-17	7,181	-0.24%
2024/04/08	3	52.20	1	52.80	52.70	2	7,259	0.03%
2024/04/03	3	52.33	0	0.00	52.50	3	7,290	0.04%
2024/04/02	2	52.90	0	0.00	52.90	2	7,370	0.03%
2024/04/01	0	0.00	2	53.55	53.50	-2	7,526	-0.03%
2024/03/29	7	52.99	5	52.92	53.00	2	7,746	0.03%
2024/03/28	1	53.80	1	54.00	53.80	0	8,018	0.00%
2024/03/27	2	52.80	5	53.66	53.90	-3	8,268	-0.04%
2024/03/26	8	53.16	0	0.00	53.10	8	8,697	0.09%
2024/03/22	12	53.62	5	54.14	54.30	7	9,212	0.08%
2024/03/21	17	54.29	3	54.50	54.20	14	9,782	0.14%
2024/03/20	7	55.21	1.1	55.87	55.00	5.9	9,962	0.06%
2024/03/19	2.2	55.10	24	55.72	56.00	-21.8	10,054	-0.22%
2024/03/18	0	52.60	8	53.51	53.90	-8	10,106	-0.08%
2024/03/15	32	52.50	0	0.00	52.50	32	10,195	0.31%
2024/03/14	4	53.93	0	0.00	53.80	4	10,348	0.04%
2024/03/13	11	54.55	0	0.00	54.20	11	10,633	0.10%
2024/03/12	8	55.51	1	55.70	55.50	7	10,958	0.06%
2024/03/11	0	0.00	29	55.87	56.40	-29	11,508	-0.25%
2024/03/08	3	54.00	9	54.36	54.30	-6	13,559	-0.04%
2024/03/07	3	53.77	0	0.00	53.40	3	14,347	0.02%
2024/03/06	10	54.34	8	54.60	54.40	2	15,023	0.01%
2024/03/05	41.3	55.20	22	55.93	55.00	19.3	15,174	0.13%
2024/03/04	2	54.10	10	55.18	55.70	-8	15,190	-0.05%
2024/03/01	10	54.56	0	0.00	54.60	10	15,774	0.06%
2024/02/29	0.2	55.50	14.3	55.50	55.60	-14.1	15,998	-0.09%
2024/02/27	20.3	53.49	24	54.31	53.60	-3.7	15,795	-0.02%
2024/02/26	1	54.30	2	54.65	54.80	-1	15,766	-0.01%
2024/02/23	0	0.00	18.4	53.68	53.60	-18.4	15,632	-0.12%
2024/02/22	15	52.89	8	53.94	52.70	7	15,529	0.05%
2024/02/21	5	53.80	12	53.92	53.30	-7	15,338	-0.05%
2024/02/20	11.5	53.03	40.5	52.60	53.40	-29	15,142	-0.19%
2024/02/19	1	50.10	8	50.00	50.20	-7	14,915	-0.05%
2024/02/16	2	48.93	0	0.00	49.10	2	14,891	0.01%
2024/02/15	2.1	48.69	9	48.46	49.25	-6.9	14,956	-0.05%
2024/02/05	9	47.21	1	47.20	47.10	8	14,909	0.05%
2024/02/02	5	47.86	0.1	48.00	47.90	5	14,928	0.03%
2024/02/01	0	0.00	3	48.63	48.60	-3	14,934	-0.02%
2024/01/31	3	48.00	0	0.00	47.80	3	14,950	0.02%
2024/01/30	6	48.65	0	0.00	48.50	6	14,941	0.04%
2024/01/29	0	48.65	5	49.04	49.30	-5	14,969	-0.03%
2024/01/26	2	48.48	0	0.00	48.20	2	15,072	0.01%
2024/01/25	2	48.28	0	0.00	48.60	2	15,132	0.01%
2024/01/24	3	48.65	1	49.15	48.45	2	15,121	0.01%
2024/01/23	2	48.65	0	0.00	48.65	2	15,088	0.01%
2024/01/22	0.1	48.43	0	0.00	48.40	0.1	15,122	0.00%
2024/01/19	2	48.45	1	49.25	48.30	1	15,095	0.01%
2024/01/18	0	0.00	4	48.66	48.65	-4	15,094	-0.03%
2024/01/17	8	47.96	2	47.80	47.80	6	15,068	0.04%
2024/01/16	10.2	49.01	25	48.45	48.45	-14.8	15,033	-0.10%
2024/01/15	1	50.49	0	0.00	50.00	1	15,039	0.01%
2024/01/12	2	50.20	6	50.40	50.00	-4	15,155	-0.03%
2024/01/11	11	49.72	21	49.98	49.70	-10	15,349	-0.07%
2024/01/10	8	50.36	40	50.40	50.30	-32	15,379	-0.21%
2024/01/09	21.1	52.09	0	0.00	51.70	21.1	15,301	0.14%
2024/01/08	21	53.93	74	54.43	53.70	-53	15,130	-0.35%
2024/01/05	26	54.68	51	54.72	54.90	-25	15,025	-0.17%
2024/01/04	14.1	54.84	167	54.23	54.40	-152.9	14,758	-1.04%	大賣/鉅額交易
2024/01/03	3	52.40	2	52.85	52.80	1	14,465	0.01%
2024/01/02	7	53.66	40	52.94	52.60	-33	14,470	-0.23%
2023/12/29	19.1	51.89	13	52.18	52.10	6.1	14,338	0.04%
2023/12/28	5	51.90	1	51.80	51.80	4	14,388	0.03%
2023/12/27	25	53.02	10	53.84	52.80	15	14,386	0.10%
2023/12/26	8	52.51	73	52.32	52.60	-65	14,313	-0.45%
2023/12/25	132.1	51.33	57.2	50.43	50.40	74.9	14,156	0.53%	大買/
2023/12/22	3	54.10	10	53.84	53.70	-7	14,014	-0.05%
2023/12/21	104	53.56	17.2	53.60	53.60	86.8	13,779	0.63%	大買/
2023/12/20	3	52.17	10.8	52.00	52.10	-7.8	13,365	-0.06%
2023/12/19	16.2	52.04	3	52.10	51.60	13.2	13,198	0.10%
2023/12/18	15	52.73	24	53.02	53.00	-9	13,098	-0.07%
2023/12/15	13	51.73	0	0.00	51.60	13	12,775	0.10%
2023/12/14	16.1	52.03	1	52.40	51.70	15.1	12,793	0.12%
2023/12/13	23	53.09	8	53.60	52.70	15	12,866	0.12%
2023/12/12	1	52.60	3	52.87	52.60	-2	13,404	-0.01%
2023/12/11	36.3	52.25	7	52.37	52.50	29.3	13,526	0.22%
2023/12/08	20	53.10	16	53.09	53.20	4	13,354	0.03%
2023/12/07	69.2	53.10	61	53.56	53.10	8.2	13,060	0.06%
2023/12/06	71	54.88	14	54.82	54.70	57	12,717	0.45%
2023/12/05	143.5	57.70	34.1	57.74	57.00	109.4	12,129	0.90%	大買/鉅額交易
2023/12/04	20	55.16	26.2	55.29	56.90	-6.2	9,925	-0.06%
2023/12/01	22	51.24	47	50.82	51.80	-25	9,065	-0.28%
2023/11/30	6	48.80	15	49.13	48.35	-9	8,376	-0.11%
2023/11/29	9	48.06	26	48.13	47.90	-17	8,206	-0.21%
2023/11/28	42	49.26	41	49.73	48.55	1	8,083	0.01%
2023/11/27	34	47.80	11.5	48.25	47.80	22.5	7,400	0.30%
2023/11/24	0	0.00	4	45.75	45.90	-4	7,117	-0.06%
2023/11/23	3	44.72	3	45.25	44.85	0	7,084	0.00%
2023/11/22	2	44.75	1	45.05	45.20	1	7,048	0.01%
2023/11/20	1	45.05	2	45.10	45.00	-1	7,150	-0.01%
2023/11/17	1	45.40	2	45.93	45.70	-1	7,258	-0.01%
2023/11/16	0	0.00	1	45.00	45.05	-1	7,488	-0.01%
2023/11/15	0	44.35	1	44.65	44.70	-1	7,968	-0.01%
2023/11/14	8	44.45	4	44.60	44.30	4	8,634	0.05%
2023/11/13	9	45.04	0	0.00	44.85	9	8,659	0.10%
2023/11/10	7	45.41	0	0.00	45.00	7	8,629	0.08%
2023/11/09	1	46.60	0	0.00	46.20	1	8,576	0.01%
2023/11/08	0	0.00	2	47.40	47.30	-2	8,651	-0.02%
2023/11/07	1	47.05	2	47.70	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	8	47.31	47.50	-8	8,756	-0.09%
2023/11/03	0	0.00	28.3	47.20	47.20	-28.3	8,722	-0.32%
2023/11/02	0	0.00	2	45.78	45.95	-2	8,607	-0.02%
2023/10/31	2.6	44.26	0	0.00	44.30	2.6	8,586	0.03%
2023/10/30	3.2	43.52	3	44.33	44.60	0.2	8,603	0.00%
2023/10/27	21.6	44.09	3	44.12	44.15	18.6	8,584	0.22%
2023/10/26	12.4	43.79	0	0.00	43.60	12.4	8,624	0.14%
2023/10/25	0	0.00	2	44.90	44.75	-2	8,709	-0.02%
2023/10/24	10.5	44.89	7	44.71	45.10	3.5	8,780	0.04%
2023/10/23	9.3	45.39	1	46.00	45.20	8.3	8,736	0.10%
2023/10/20	9.3	46.92	2	46.20	46.90	7.3	8,654	0.08%
2023/10/19	5	48.47	5	48.68	48.70	0	8,620	0.00%
2023/10/18	0	0.00	5	47.10	46.20	-5	8,414	-0.06%
2023/10/17	1	46.10	2	46.35	46.20	-1	8,324	-0.01%
2023/10/16	2	45.95	0	0.00	46.10	2	8,348	0.02%
2023/10/13	6	46.43	4	47.15	46.15	2	8,373	0.02%
2023/10/12	4	46.34	6	46.56	46.75	-2	8,350	-0.02%
2023/10/11	3	46.73	13	46.61	46.35	-10	8,339	-0.12%
2023/10/06	8	47.14	35	46.82	47.35	-27	8,251	-0.33%
2023/10/05	4	45.56	5	45.85	45.45	-1	8,169	-0.01%
2023/10/04	7	45.47	0	0.00	45.40	7	8,133	0.09%
2023/10/03	21	46.21	3	45.80	45.80	18	8,093	0.22%
2023/10/02	10	46.93	73	46.83	46.80	-63	8,043	-0.78%
2023/09/28	1	47.85	0	0.00	47.85	1	8,094	0.01%
2023/09/27	1	48.50	1	48.85	48.30	0	8,137	0.00%
2023/09/26	1	47.80	0	0.00	47.80	1	8,036	0.01%
2023/09/25	5	48.46	4	48.34	48.40	1	8,079	0.01%
2023/09/22	4	48.54	4	48.71	48.30	0	8,089	0.00%
2023/09/21	4	49.94	3	49.32	49.45	1	8,031	0.01%
2023/09/20	21	50.52	9	50.57	49.75	12	7,883	0.15%
2023/09/19	77	50.77	20	51.95	50.20	57	7,605	0.75%
2023/09/18	22	50.21	42.1	50.15	50.70	-20.1	7,397	-0.27%
2023/09/15	19	50.14	15	50.28	50.00	4	7,169	0.06%
2023/09/14	33	46.76	8	46.64	46.90	25	6,451	0.39%
2023/09/12	1	44.60	1	45.00	44.65	0	6,246	0.00%
2023/09/11	1	44.75	4	44.89	44.70	-3	6,246	-0.05%
2023/09/08	4.1	46.35	4	46.19	45.75	0.1	6,222	0.00%
2023/09/07	3	45.40	0	0.00	45.05	3	6,162	0.05%
2023/09/06	11	45.88	0	0.00	45.65	11	6,172	0.18%
2023/09/05	1	46.60	0	0.00	46.45	1	6,160	0.02%
2023/09/04	17	45.16	11	46.15	46.65	6	6,133	0.10%
2023/09/01	0	0.00	1	45.05	44.90	-1	6,076	-0.02%
2023/08/31	1	45.50	0	0.00	45.45	1	6,100	0.02%
2023/08/28	1	44.51	1	44.65	44.80	0	6,111	0.00%
2023/08/25	1	45.20	2	45.90	45.10	-1	6,142	-0.02%
2023/08/24	0	0.00	3	45.80	45.75	-3	6,107	-0.05%
2023/08/23	4	47.21	3	47.38	46.65	1	6,043	0.02%
2023/08/22	5	46.29	2	46.25	47.40	3	6,039	0.05%
2023/08/21	6	46.53	9	46.72	46.30	-3	5,782	-0.05%
2023/08/18	16.1	47.47	24	48.31	49.05	-7.9	5,297	-0.15%
2023/08/17	1	44.65	25	44.00	44.60	-24	4,597	-0.52%
2023/08/16	3	42.23	1	42.70	42.10	2	4,482	0.04%
2023/08/15	0	42.25	1	42.60	42.60	-1	4,471	-0.02%
2023/08/14	3	42.47	3	42.35	42.00	0	4,461	0.00%
2023/08/11	2	43.75	4	43.79	44.30	-2	4,362	-0.05%
2023/08/10	20	43.65	1	44.05	43.75	19	4,310	0.44%
2023/08/08	1	43.50	2	43.65	43.55	-1	4,268	-0.02%
2023/08/07	1	43.30	7	43.01	43.15	-6	4,308	-0.14%
2023/08/04	3	43.75	0	0.00	43.90	3	4,372	0.07%
2023/08/02	0.5	43.90	5	43.85	43.50	-4.5	4,360	-0.10%
2023/08/01	0	0.00	1	43.10	43.45	-1	4,340	-0.02%
2023/07/31	6	43.00	0	0.00	42.50	6	4,403	0.14%
2023/07/28	3	44.88	4	44.64	44.05	-1	4,374	-0.02%
2023/07/27	3	43.08	3	42.60	43.20	0	4,271	0.00%
2023/07/26	1	41.20	0	0.00	41.25	1	4,253	0.02%
2023/07/25	1	40.70	0	0.00	41.25	1	4,314	0.02%
2023/07/24	5	41.14	6	41.35	40.85	-1	4,345	-0.02%
2023/07/21	0	0.00	1	43.25	42.80	-1	4,336	-0.02%
2023/07/19	1	42.80	1	43.60	42.80	0	4,354	0.00%
2023/07/18	0	0.00	3	42.77	43.00	-3	4,369	-0.07%
2023/07/17	4	43.28	0	0.00	43.40	4	4,338	0.09%
2023/07/14	1	43.85	2	43.80	43.80	-1	4,340	-0.02%
2023/07/13	4	43.01	2.2	42.97	42.70	1.9	4,333	0.04%
2023/07/12	5	42.58	3	42.70	42.95	2	4,357	0.05%
2023/07/10	3	44.07	0	0.00	43.50	3	4,397	0.07%
2023/07/07	1	45.05	2	45.35	45.00	-1	4,376	-0.02%
2023/07/06	6	45.91	4	46.35	45.30	2	4,363	0.05%
2023/07/05	6	49.64	14	49.64	49.75	-8	4,279	-0.19%
2023/07/04	2	48.95	1	49.40	49.30	1	4,326	0.02%
2023/07/03	4	48.60	3	48.73	48.50	1	4,524	0.02%
2023/06/29	1	47.20	6	46.81	47.20	-5	4,500	-0.11%
2023/06/28	2	47.75	0	0.00	47.35	2	4,520	0.04%
2023/06/27	1	48.45	5	48.45	48.20	-4	4,492	-0.09%
2023/06/21	2	48.10	1	48.30	48.10	1	4,574	0.02%
2023/06/20	2	48.50	4	48.96	48.50	-2	4,683	-0.04%
2023/06/19	7	48.75	0	0.00	48.60	7	4,688	0.15%
2023/06/16	3	49.70	0	0.00	49.45	3	4,670	0.06%
2023/06/15	2	49.58	0	0.00	49.45	2	4,672	0.04%
2023/06/14	0	0.00	1	49.70	49.70	-1	4,760	-0.02%
2023/06/13	1	48.90	1	48.85	48.85	0	4,833	0.00%
2023/06/09	1	49.45	2	49.25	49.30	-1	5,098	-0.02%
2023/06/08	0	0.00	7	50.24	49.60	-7	5,238	-0.13%
2023/06/07	4	49.64	0	0.00	49.30	4	5,326	0.08%
2023/06/06	0	0.00	1	49.70	49.45	-1	5,344	-0.02%
2023/06/05	1	48.80	1	48.70	48.70	0	5,525	0.00%
2023/06/02	5	48.01	0	0.00	48.20	5	5,679	0.09%
2023/05/31	5	48.56	0	0.00	48.40	5	5,966	0.08%
2023/05/30	9	49.25	0	0.00	49.05	9	6,381	0.14%
2023/05/29	0	0.00	3	49.77	49.75	-3	6,771	-0.04%
2023/05/26	11	49.15	17	49.01	49.05	-6	7,480	-0.08%
2023/05/25	5	51.14	1	51.20	50.80	4	7,598	0.05%
2023/05/24	10	52.08	0.1	52.40	52.20	9.9	7,601	0.13%
2023/05/22	1	53.50	0	0.00	53.70	1	7,579	0.01%
2023/05/18	1	53.40	0	0.00	53.40	1	7,637	0.01%
2023/05/17	0	0.00	2	53.60	53.60	-2	7,642	-0.03%
2023/05/16	2	53.30	0	0.00	53.40	2	7,641	0.03%
2023/05/15	6	53.40	5	53.30	53.00	1	7,677	0.01%
2023/05/12	15	53.91	3	54.40	54.30	12	7,672	0.16%
2023/05/11	3	55.30	8	55.34	55.10	-5	7,674	-0.07%
2023/05/10	3	54.23	10	54.37	55.10	-7	7,665	-0.09%
2023/05/09	4	52.50	1	52.70	52.50	3	7,599	0.04%
2023/05/08	0	0.00	2	52.45	52.60	-2	7,622	-0.03%
2023/05/05	5	51.82	0	0.00	51.90	5	7,623	0.07%
2023/05/03	5	52.94	3	53.60	53.30	2	7,646	0.03%
2023/05/02	2	53.70	0	53.90	54.00	2	7,645	0.03%
2023/04/28	2	53.60	0	0.00	54.40	2	7,622	0.03%
2023/04/27	2	51.90	0	0.00	51.90	2	7,602	0.03%
2023/04/26	3	52.27	1	51.80	51.90	2	7,601	0.03%
2023/04/24	0	0.00	0.1	55.50	55.10	-0.1	7,623	0.00%
2023/04/21	2	55.30	0	0.00	54.70	2	7,611	0.03%
2023/04/20	2	56.10	7	56.33	55.90	-5	7,580	-0.07%
2023/04/18	1	58.10	3	57.90	56.70	-2	7,626	-0.03%
2023/04/17	3	58.03	11	58.28	58.50	-8	7,628	-0.10%
2023/04/14	8	57.04	7	57.70	57.70	1	7,704	0.01%
2023/04/13	1	56.00	4	57.55	57.10	-3	7,729	-0.04%
2023/04/12	8	56.73	4	56.90	56.80	4	7,661	0.05%
2023/04/11	2	56.90	0	0.00	57.00	2	7,674	0.03%
2023/04/10	1	57.20	0	0.00	57.00	1	7,711	0.01%
2023/04/07	10	57.40	17	57.44	57.60	-7	7,673	-0.09%
2023/04/06	12	56.24	7	58.19	55.80	5	7,597	0.07%
2023/03/31	0	0.00	4	55.78	55.80	-4	7,472	-0.05%
2023/03/29	2	53.35	0	0.00	53.80	2	8,193	0.02%
2023/03/28	3	54.10	0	0.00	54.50	3	8,489	0.04%
2023/03/27	0	0.00	2.3	55.01	54.60	-2.3	8,860	-0.03%
2023/03/24	13	53.92	1	54.20	54.10	12	9,209	0.13%
2023/03/23	14	54.56	2	53.90	53.80	12	9,429	0.13%
2023/03/22	0	0.00	0.1	56.50	56.20	-0.1	9,505	0.00%
2023/03/21	2	56.15	3	56.47	56.80	-1	9,597	-0.01%
2023/03/20	8	55.85	2	56.10	55.80	6	9,645	0.06%
2023/03/17	2	56.20	0	0.00	56.20	2	9,697	0.02%
2023/03/16	8	58.06	5	57.32	57.10	3	9,642	0.03%
2023/03/15	0	57.60	7	58.93	58.00	-7	9,624	-0.07%
2023/03/14	1	57.00	0	0.00	57.10	1	9,519	0.01%
2023/03/13	2.1	56.81	1	57.30	57.30	1.1	9,596	0.01%
2023/03/10	8	59.29	3	58.80	58.40	5	9,541	0.05%
2023/03/09	18	59.87	25	59.62	59.60	-7	9,609	-0.07%
2023/03/08	26	59.99	7	59.73	59.50	19	9,632	0.20%
2023/03/07	18	61.32	21	61.08	61.60	-3	9,517	-0.03%
2023/03/06	23.1	60.53	22	60.85	60.90	1.1	9,491	0.01%
2023/03/03	9.1	60.89	14.5	60.46	60.40	-5.4	9,645	-0.06%
2023/03/02	4	60.48	27	60.32	60.30	-23	9,587	-0.24%
2023/03/01	45.1	58.97	16	57.88	57.40	29.1	9,184	0.32%
2023/02/24	28	61.01	10.3	61.10	61.00	17.7	8,786	0.20%
2023/02/23	2	54.25	20.1	55.19	56.60	-18.1	8,081	-0.22%
2023/02/22	2	51.75	0	0.00	51.50	2	7,877	0.03%
2023/02/21	0	50.40	3	50.37	50.90	-3	7,899	-0.04%
2023/02/20	3	49.67	2	49.75	49.75	1	8,173	0.01%
2023/02/17	4	49.90	3	51.17	49.80	1	8,339	0.01%
2023/02/16	2	51.55	0	0.00	51.40	2	8,437	0.02%
2023/02/15	2	51.60	2	51.70	51.90	0	8,556	0.00%
2023/02/13	0	0.00	1	51.50	50.90	-1	8,617	-0.01%
2023/02/10	1	51.10	2	51.70	51.80	-1	8,658	-0.01%
2023/02/09	0	0.00	1	52.00	51.70	-1	8,711	-0.01%
2023/02/08	1	51.30	4	51.70	51.90	-3	8,841	-0.03%
2023/02/07	0	0.00	2	51.20	51.20	-2	8,809	-0.02%
2023/02/06	0	50.00	2	50.70	50.40	-2	8,846	-0.02%
2023/02/02	5	50.40	22	50.63	50.90	-17	8,866	-0.19%
2023/02/01	1	49.70	5	51.08	50.90	-4	8,801	-0.05%
2023/01/31	1	50.00	2.2	50.22	50.50	-1.2	8,733	-0.01%
2023/01/30	0	49.80	2	50.60	50.80	-2	8,702	-0.02%
2023/01/16	0	48.90	1	49.00	49.00	-1	8,737	-0.01%
2023/01/13	0	0.00	3	49.73	49.80	-3	8,691	-0.03%
2023/01/12	0	0.00	7	48.76	49.05	-7	8,699	-0.08%
2023/01/11	0	0.00	2	47.75	47.75	-2	8,642	-0.02%
2023/01/10	4	47.59	1.2	47.58	47.20	2.8	8,655	0.03%
2023/01/09	0	0.00	11	47.44	48.00	-11	8,710	-0.13%
2023/01/06	1	46.10	0	0.00	46.30	1	8,728	0.01%
2023/01/05	0	46.25	0	0.00	46.80	0	8,777	0.00%
2023/01/04	6.3	46.19	2	46.30	46.30	4.3	8,838	0.05%
2023/01/03	6	47.61	0	0.00	47.50	6	8,787	0.07%
2022/12/30	2	48.68	0	0.00	48.60	2	8,789	0.02%
2022/12/28	0.1	48.30	0	0.00	48.80	0.1	8,912	0.00%
2022/12/27	1	48.95	1	49.25	48.95	0	8,924	0.00%
2022/12/26	17	48.76	17	48.80	49.00	0	8,949	0.00%
2022/12/23	9.8	49.97	0	0.00	50.10	9.8	8,926	0.11%
2022/12/22	5	50.48	21.8	50.77	51.90	-16.8	8,837	-0.19%
2022/12/21	6	49.11	2	49.38	49.45	4	8,400	0.05%
2022/12/20	7	48.75	3.1	49.15	48.20	3.9	8,143	0.05%
2022/12/19	44	47.99	25	49.58	47.60	19	7,937	0.24%
2022/12/16	34	50.80	11	50.72	49.85	23	7,667	0.30%
2022/12/15	4	50.17	23.2	49.58	50.50	-19.2	7,438	-0.26%
2022/12/14	2	46.25	19.3	47.66	48.20	-17.3	7,511	-0.23%
2022/12/13	0	0.00	12	47.97	47.95	-12	7,307	-0.16%
2022/12/12	5	47.55	2.1	47.32	47.35	3	7,263	0.04%
2022/12/09	0	0.00	58	46.45	47.25	-58	7,285	-0.80%
2022/12/08	13	45.34	24	45.85	45.85	-11	7,536	-0.15%
2022/12/07	0	0.00	0	45.30	45.30	0	7,742	0.00%
2022/12/06	3	45.18	2	45.90	45.00	1	7,662	0.01%
2022/12/05	1	46.21	10	46.55	46.25	-9	7,609	-0.12%
2022/12/02	6	47.22	2	47.83	46.75	4	7,478	0.05%
2022/12/01	0	0.00	2.4	48.04	48.05	-2.4	7,426	-0.03%
2022/11/30	3.1	46.68	1.1	46.78	46.50	1.9	7,236	0.03%
2022/11/29	1	46.60	2.4	46.16	46.55	-1.4	7,190	-0.02%
2022/11/28	1	45.00	2	46.08	45.35	-1	7,152	-0.01%
2022/11/25	6	45.74	22	45.92	46.50	-16	7,025	-0.23%
2022/11/24	1	43.90	14	44.65	44.50	-13	6,835	-0.19%
2022/11/23	0	0.00	0.2	43.35	43.30	-0.2	6,689	0.00%
2022/11/22	0	42.20	0.5	42.30	42.35	-0.5	6,665	-0.01%
2022/11/21	0	41.90	6	42.25	41.70	-6	6,653	-0.09%
2022/11/18	2	43.10	1	42.65	42.85	1	6,686	0.01%
2022/11/17	0	43.35	2	43.35	43.45	-2	6,635	-0.03%
2022/11/16	4	43.36	10.5	43.57	43.15	-6.5	6,589	-0.10%
2022/11/15	14	41.94	44	42.09	42.30	-30	6,364	-0.47%
2022/11/14	8	40.61	14	40.93	41.20	-6	6,236	-0.10%
2022/11/11	0	39.00	8	39.73	39.60	-8	6,182	-0.13%
2022/11/10	1	38.30	1	38.55	38.50	0	6,125	0.00%
2022/11/09	0	38.30	3	38.35	38.25	-3	6,142	-0.05%
2022/11/08	1	38.25	4	38.23	38.20	-3	6,163	-0.05%
2022/11/07	5	37.25	3	37.65	37.80	2	6,117	0.03%
2022/11/04	2	36.28	24	36.50	36.65	-22	6,074	-0.36%
2022/11/03	3	35.00	1	34.70	35.30	2	5,931	0.03%
2022/11/02	6	35.38	0	0.00	35.25	6	5,945	0.10%
2022/11/01	4	35.28	2	35.15	35.25	2	5,906	0.03%
2022/10/31	4	35.10	6	35.26	35.20	-2	5,903	-0.03%
2022/10/28	2	36.02	2	35.83	35.70	0	5,926	0.00%
2022/10/27	0	35.80	7	35.72	36.35	-7	5,931	-0.12%
2022/10/26	2	35.38	1	35.60	35.50	1	5,976	0.02%
2022/10/25	4	36.53	4	36.30	36.10	0	5,980	0.00%
2022/10/24	13	36.71	19	36.66	36.50	-6	6,043	-0.10%
2022/10/21	5	35.20	0	0.00	34.75	5	5,970	0.08%
2022/10/20	3.4	34.16	10	34.10	35.40	-6.6	6,018	-0.11%
2022/10/19	0	0.00	1	35.90	35.30	-1	5,981	-0.02%
2022/10/18	1	35.65	0	0.00	35.40	1	6,013	0.02%
2022/10/17	8	34.50	1	34.50	35.35	7	6,185	0.11%
2022/10/14	5	35.96	3	36.20	36.15	2	6,661	0.03%
2022/10/13	1	35.05	1	35.70	35.45	0	6,761	0.00%
2022/10/12	6	36.51	0	0.00	36.90	6	6,911	0.09%
2022/10/11	1	38.25	0	0.00	37.75	1	6,919	0.01%
2022/10/07	5	39.85	1	40.00	39.65	4	6,896	0.06%
2022/10/06	4	39.98	2	40.28	40.10	2	6,862	0.03%
2022/10/05	1	39.05	5	39.38	39.10	-4	6,785	-0.06%
2022/10/04	0	37.70	1.4	38.56	38.75	-1.4	6,795	-0.02%
2022/10/03	1	37.65	9	37.17	37.35	-8	6,742	-0.12%
2022/09/30	7.2	36.42	0	0.00	36.50	7.2	6,774	0.11%
2022/09/29	7	36.81	1	36.90	36.80	6	6,750	0.09%
2022/09/28	6.2	37.18	7	36.99	36.65	-0.8	6,741	-0.01%
2022/09/27	2	38.90	3	39.07	39.10	-1	6,714	-0.01%
2022/09/26	13	39.07	7	39.58	38.45	6	6,742	0.09%
2022/09/23	0	0.00	16	41.13	41.10	-16	6,693	-0.24%
2022/09/22	29	40.66	9	40.79	40.45	20	6,612	0.30%
2022/09/21	12	41.04	23	40.75	41.10	-11	6,460	-0.17%
2022/09/19	4	38.93	17	39.16	39.00	-13	6,355	-0.20%
2022/09/16	4	40.95	4	41.01	41.05	0	6,414	0.00%
2022/09/15	47	41.12	6	41.50	40.55	41	6,587	0.62%
2022/09/14	2	39.93	22	39.39	39.85	-20	6,586	-0.30%
2022/09/13	0	0.00	3	38.02	38.00	-3	6,587	-0.05%
2022/09/12	0	0.00	54	38.30	37.90	-54	6,890	-0.78%
2022/09/08	3	36.70	2	36.70	37.00	1	7,074	0.01%
2022/09/07	1	35.95	4	36.54	37.20	-3	7,174	-0.04%
2022/09/06	0	0.00	1	37.00	36.85	-1	7,214	-0.01%
2022/09/05	13	36.79	11	37.05	36.70	2	7,274	0.03%
2022/09/02	1.3	37.13	0	0.00	37.00	1.3	7,312	0.02%
2022/09/01	2.7	37.43	2	37.60	37.55	0.7	7,339	0.01%
2022/08/31	53.7	37.79	27	38.00	38.15	26.7	7,394	0.36%
2022/08/30	1	38.40	1	38.50	38.50	0	7,327	0.00%
2022/08/29	13.2	38.36	0	0.00	38.40	13.2	7,400	0.18%
2022/08/26	2	40.08	4	40.10	40.20	-2	7,488	-0.03%
2022/08/25	5	40.08	0	0.00	39.95	5	7,530	0.07%
2022/08/24	0	0.00	2	40.50	40.25	-2	7,609	-0.03%
2022/08/23	1	40.45	0	0.00	40.10	1	7,950	0.01%
2022/08/22	9	40.53	1	40.70	40.55	8	8,132	0.10%
2022/08/19	6	42.22	7	42.24	41.95	-1	8,296	-0.01%
2022/08/18	15	42.90	3	42.80	42.85	12	8,556	0.14%
2022/08/17	1	42.40	12	42.74	42.40	-11	8,576	-0.13%
2022/08/16	5	41.55	0	0.00	41.50	5	8,654	0.06%
2022/08/15	2	41.75	1	42.25	42.30	1	8,896	0.01%
2022/08/12	0	0.00	3	42.07	42.35	-3	9,009	-0.03%
2022/08/11	1	42.05	5	42.20	42.05	-4	9,168	-0.04%
2022/08/10	2	41.50	1	41.80	41.50	1	9,250	0.01%
2022/08/09	1	41.50	1	41.35	41.30	0	9,411	0.00%
2022/08/08	3	41.08	2	40.93	40.90	1	9,665	0.01%
2022/08/05	4	41.10	0	0.00	41.10	4	9,791	0.04%
2022/08/03	0	0.00	1	41.35	40.85	-1	10,233	-0.01%
2022/08/01	0	0.00	8	42.54	42.60	-8	10,768	-0.07%
2022/07/29	10	42.39	32	41.94	41.90	-22	11,141	-0.20%
2022/07/28	7	42.36	4	42.65	42.45	3	11,248	0.03%
2022/07/27	11	42.59	0	0.00	42.70	11	11,486	0.10%
2022/07/26	1	42.05	1	41.75	42.15	0	11,592	0.00%
2022/07/25	0	0.00	17	41.90	42.10	-17	11,855	-0.14%
2022/07/22	31	43.17	1	42.60	42.85	30	12,103	0.25%
2022/07/21	43	43.09	56	43.29	43.30	-13	12,295	-0.11%
2022/07/20	0	0.00	1	42.75	41.45	-1	12,072	-0.01%
2022/07/19	25	41.25	5	41.06	41.50	20	12,205	0.16%
2022/07/18	0	0.00	14	40.49	40.15	-14	12,501	-0.11%
2022/07/15	3	38.77	0	0.00	38.75	3	13,161	0.02%
2022/07/14	0	0.00	4	39.40	39.80	-4	14,468	-0.03%
2022/07/13	1.1	38.93	8	39.31	38.70	-6.9	14,784	-0.05%
2022/07/12	2	38.75	0	0.00	38.15	2	14,888	0.01%
2022/07/08	3	40.60	5	40.32	40.60	-2	15,246	-0.01%
2022/07/07	12	38.79	2	39.35	39.45	10	15,220	0.07%
2022/07/06	1	39.70	0	0.00	39.05	1	15,215	0.01%
2022/07/05	15	40.01	3	40.27	40.35	12	15,211	0.08%
2022/07/04	32	39.12	1	40.00	39.55	31	15,179	0.20%
2022/07/01	2	39.45	3	39.73	38.90	-1	15,157	-0.01%
2022/06/30	5	41.66	73	41.10	41.05	-68	15,084	-0.45%
2022/06/29	3	42.45	197	42.03	42.30	-194	15,036	-1.29%	大賣/鉅額交易
2022/06/28	3	43.52	1	43.35	43.50	2	14,977	0.01%
2022/06/27	23	44.13	12	43.72	43.65	11	14,966	0.07%
2022/06/24	1	44.65	4	45.28	44.45	-3	14,805	-0.02%
2022/06/23	4.2	44.28	12	44.01	43.85	-7.8	14,697	-0.05%
2022/06/22	7	46.45	4	45.40	45.50	3	14,558	0.02%
2022/06/21	13	48.18	1	48.70	47.95	12	14,233	0.08%
2022/06/20	9.1	49.72	9	49.41	48.00	0.1	13,989	0.00%
2022/06/17	11.5	51.46	5	52.00	51.80	6.5	13,700	0.05%
2022/06/16	118.1	53.15	4	54.88	52.40	114.1	13,487	0.85%	大買/鉅額交易
2022/06/15	64.1	54.60	14	54.86	54.60	50.1	13,433	0.37%
2022/06/14	85	55.81	3	55.77	55.60	82	13,477	0.61%
2022/06/13	2	56.05	5	56.52	56.50	-3	13,726	-0.02%
2022/06/10	18	57.45	1	57.20	57.20	17	14,145	0.12%
2022/06/09	11	57.63	2	58.20	58.20	9	14,520	0.06%
2022/06/08	21	58.24	2	58.20	58.30	19	14,847	0.13%
2022/06/07	5	58.06	0	0.00	57.80	5	15,624	0.03%
2022/06/06	6	58.62	0	0.00	58.50	6	15,684	0.04%
2022/06/02	4	59.28	1	59.50	59.30	3	15,670	0.02%
2022/06/01	2	59.10	4	59.50	59.50	-2	15,733	-0.01%
2022/05/31	86	59.39	11	60.29	59.00	75	15,703	0.48%
2022/05/30	18	61.57	9	61.80	61.50	9	15,495	0.06%
2022/05/27	3	61.20	11.2	62.10	62.80	-8.2	15,313	-0.05%
2022/05/26	9	61.83	4	62.48	61.20	5	15,150	0.03%
2022/05/25	0.1	61.70	6	61.80	61.50	-5.9	15,064	-0.04%
2022/05/24	5	61.68	9	61.42	61.10	-4	15,143	-0.03%
2022/05/23	49	61.42	59.5	61.70	61.30	-10.5	15,342	-0.07%
2022/05/20	5	59.52	23	58.94	59.00	-18	15,223	-0.12%
2022/05/19	20.2	58.06	4	57.28	57.50	16.2	15,237	0.11%
2022/05/18	30	59.25	25	59.62	59.20	5	15,152	0.03%
2022/05/17	18.8	59.87	9	59.84	59.40	9.8	15,086	0.06%
2022/05/16	18.2	59.97	14	59.84	61.40	4.2	14,984	0.03%
2022/05/13	3	60.67	3	61.43	60.50	0	14,742	0.00%
2022/05/12	5	61.04	8.2	61.19	60.00	-3.2	14,645	-0.02%
2022/05/11	20	63.24	11	63.05	62.70	9	14,408	0.06%
2022/05/10	15	64.17	10	64.33	64.70	5	14,364	0.03%
2022/05/09	3	65.03	8	64.68	63.10	-5	14,165	-0.04%
2022/05/06	15	65.96	19	66.19	66.00	-4	13,914	-0.03%
2022/05/05	4	65.50	17	64.90	65.30	-13	13,608	-0.10%
2022/05/04	23	65.43	21.2	65.50	64.20	1.8	13,444	0.01%
2022/05/03	3	62.87	2	63.25	63.40	1	13,257	0.01%
2022/04/29	31	64.94	77	64.46	64.20	-46	13,166	-0.35%
2022/04/28	70	62.34	10	63.46	62.00	60	12,901	0.47%
2022/04/27	25.2	64.85	76	64.60	64.50	-50.8	12,636	-0.40%
2022/04/26	65	64.12	3	65.17	62.80	62	12,335	0.50%
2022/04/25	20.1	65.76	10	65.69	66.30	10.1	12,021	0.08%
2022/04/22	40	68.77	30	68.97	69.10	10	11,733	0.09%
2022/04/21	21	68.70	215.2	68.80	69.50	-194.2	11,261	-1.72%	大賣/鉅額交易
2022/04/20	174.1	68.26	76.5	67.74	65.90	97.6	10,553	0.92%	大買/
2022/04/19	28	63.95	47.9	63.65	64.80	-19.9	9,265	-0.21%
2022/04/18	4	62.23	4	62.38	62.10	0	8,963	0.00%
2022/04/15	47	62.12	47	61.11	62.30	0	8,829	0.00%
2022/04/14	11	59.18	10	59.65	59.80	1	8,508	0.01%
2022/04/13	1	58.00	4	58.60	58.10	-3	8,484	-0.04%
2022/04/12	2	56.35	6	56.87	57.10	-4	8,474	-0.05%
2022/04/11	3	57.07	3	57.47	56.90	0	8,469	0.00%
2022/04/08	5	57.30	0	0.00	57.30	5	8,519	0.06%
2022/04/07	1	57.50	1	57.50	56.10	0	8,560	0.00%
2022/04/06	7	58.26	1	58.30	58.00	6	8,554	0.07%
2022/03/31	1	59.50	0.1	59.30	59.10	0.9	8,696	0.01%
2022/03/30	0	0.00	5	59.30	59.80	-5	8,858	-0.06%
2022/03/29	4	59.15	5	59.00	58.70	-1	9,176	-0.01%
2022/03/28	1	59.10	13.5	58.61	59.00	-12.5	9,565	-0.13%
2022/03/25	14.2	60.16	35	59.69	59.20	-20.8	10,155	-0.21%
2022/03/24	2	61.65	4	61.93	62.00	-2	10,372	-0.02%
2022/03/23	0.4	61.85	2	61.95	61.80	-1.6	10,790	-0.01%
2022/03/22	3	61.70	0	0.00	61.60	3	10,930	0.03%
2022/03/21	18	62.14	17.1	61.73	62.40	0.9	11,120	0.01%
2022/03/18	2	61.70	0	0.00	61.70	2	11,220	0.02%
2022/03/17	16.1	63.18	1	61.60	63.40	15.1	11,268	0.13%
2022/03/16	19	63.72	3	63.60	61.60	16	11,267	0.14%
2022/03/15	65	65.04	14	65.81	62.50	51	11,099	0.46%
2022/03/14	31	66.16	63	66.38	67.20	-32	11,077	-0.29%
2022/03/11	36.5	64.91	46.1	64.54	65.10	-9.6	10,840	-0.09%
2022/03/10	65.1	64.87	66.2	64.19	65.60	-1.1	10,814	-0.01%
2022/03/09	10	60.11	2	60.05	59.80	8	10,174	0.08%
2022/03/08	0	0.00	9	61.20	59.10	-9	10,330	-0.09%
2022/03/07	12	60.28	13	60.49	60.60	-1	10,318	-0.01%
2022/03/04	10	61.50	2	61.45	61.50	8	10,302	0.08%
2022/03/03	6	61.50	23	61.80	61.80	-17	10,289	-0.17%
2022/03/02	4	60.33	0	0.00	60.30	4	10,282	0.04%
2022/03/01	0	0.00	2	61.05	61.00	-2	10,362	-0.02%
2022/02/25	12	61.59	23	62.29	60.50	-11	10,445	-0.11%
2022/02/24	25	61.14	17	60.76	59.90	8	10,301	0.08%
2022/02/23	16	61.50	2	61.50	61.50	14	10,203	0.14%
2022/02/22	10	60.80	4	61.20	60.30	6	9,947	0.06%
2022/02/21	4.5	61.11	7	62.00	61.10	-2.5	9,883	-0.03%
2022/02/18	4	60.20	10.1	60.63	60.90	-6.1	9,838	-0.06%
2022/02/17	27.4	59.59	24	60.26	59.70	3.4	9,848	0.03%
2022/02/16	2	60.65	5	60.42	60.50	-3	9,907	-0.03%
2022/02/15	0	0.00	150	59.80	59.40	-150	9,999	-1.50%	大賣/鉅額交易
2022/02/14	1	58.80	3	59.10	58.60	-2	10,179	-0.02%
2022/02/11	0	0.00	9	59.51	59.90	-9	10,341	-0.09%
2022/02/10	88.1	60.06	24	59.65	59.70	64.1	10,690	0.60%
2022/02/09	80	58.36	16	58.38	58.30	64	10,695	0.60%
2022/02/08	2	57.10	4	57.20	57.90	-2	10,744	-0.02%
2022/02/07	1	55.10	12	56.20	56.80	-11	10,889	-0.10%
2022/01/26	1	52.90	1	53.20	53.10	0	11,253	0.00%
2022/01/25	9.1	52.98	5	52.60	52.10	4.1	11,378	0.04%
2022/01/24	2	53.75	5	54.22	54.80	-3	11,476	-0.03%
2022/01/21	0	0.00	1	55.30	54.80	-1	11,632	-0.01%
2022/01/20	2.1	55.41	3	55.80	56.00	-0.9	11,782	-0.01%
2022/01/19	14	55.70	2	55.45	55.20	12	11,905	0.10%
2022/01/18	3	57.53	1	57.60	57.60	2	12,050	0.02%
2022/01/14	14	57.74	13	57.40	58.20	1	12,809	0.01%
2022/01/13	1	57.60	11.2	57.52	57.90	-10.2	12,982	-0.08%
2022/01/12	6	57.42	2.1	56.92	57.00	3.9	13,150	0.03%
2022/01/11	1	58.30	16.2	58.97	58.30	-15.2	13,349	-0.11%
2022/01/10	2	58.15	10	58.60	58.10	-8	13,970	-0.06%
2022/01/07	2	58.85	0	0.00	58.80	2	14,396	0.01%
2022/01/06	2	60.00	0	0.00	60.00	2	15,431	0.01%
2022/01/05	9	60.70	1	61.20	60.40	8	16,468	0.05%
2022/01/04	0	0.00	5	60.60	60.60	-5	17,433	-0.03%
2022/01/03	5	59.84	6	59.52	60.00	-1	19,950	-0.01%
2021/12/30	6	60.28	5	60.60	60.40	1	20,752	0.00%
2021/12/29	15.2	61.17	10	61.60	61.10	5.2	21,392	0.02%
2021/12/28	22.5	61.52	1	61.00	61.00	21.5	22,378	0.10%
2021/12/27	15.1	61.51	36	61.49	61.20	-20.9	23,881	-0.09%
2021/12/24	26	63.37	24.8	63.77	62.00	1.2	25,225	0.00%
2021/12/23	30.1	63.61	17	63.98	63.00	13.1	25,739	0.05%
2021/12/22	39	63.56	60	64.06	64.30	-21	25,689	-0.08%
2021/12/21	23	63.60	25	63.01	63.70	-2	25,369	-0.01%
2021/12/20	22	61.48	11	61.34	60.40	11	24,862	0.04%
2021/12/17	8	61.08	23	60.73	60.80	-15	24,709	-0.06%
2021/12/16	20	59.82	8	59.54	59.70	12	24,393	0.05%
2021/12/15	68	60.55	94	60.28	60.00	-26	24,326	-0.11%
2021/12/14	42	58.75	52	59.21	58.30	-10	24,183	-0.04%
2021/12/13	59	60.30	40	59.64	60.30	19	24,095	0.08%
2021/12/10	12.2	60.21	23	59.15	60.10	-10.8	24,122	-0.04%
2021/12/09	42	60.25	44	60.97	60.40	-2	24,195	-0.01%
2021/12/08	54	60.84	56	60.36	60.60	-2	24,358	-0.01%
2021/12/07	10	58.84	6	59.18	59.30	4	24,014	0.02%
2021/12/06	21	58.01	46	58.56	57.50	-25	23,920	-0.10%
2021/12/03	56	56.04	40	56.39	56.20	16	23,755	0.07%
2021/12/02	20	56.45	24.2	56.03	56.40	-4.2	23,998	-0.02%
2021/12/01	1.2	53.79	4.1	54.75	55.00	-2.9	23,914	-0.01%
2021/11/30	1	53.60	11	53.78	53.90	-10	24,170	-0.04%
2021/11/29	1	51.90	9.1	52.85	52.50	-8.1	24,393	-0.03%
2021/11/26	25	52.66	3.4	53.32	52.00	21.6	24,668	0.09%
2021/11/25	11.2	54.49	6	54.80	54.20	5.2	24,831	0.02%
2021/11/24	0.3	54.60	8	54.63	55.00	-7.7	25,196	-0.03%
2021/11/23	7	52.90	2	53.35	52.90	5	25,350	0.02%
2021/11/22	0	0.00	6	53.43	53.30	-6	25,787	-0.02%
2021/11/19	10.1	52.72	5.5	52.52	52.30	4.6	26,379	0.02%
2021/11/18	3	53.30	5	53.42	53.50	-2	27,876	-0.01%
2021/11/17	5	53.32	1	53.30	53.10	4	27,980	0.01%
2021/11/16	3	55.03	5	55.06	54.80	-2	28,225	-0.01%
2021/11/15	5.1	54.29	38	54.36	54.20	-32.9	28,822	-0.11%
2021/11/12	37.4	55.10	4	55.65	54.70	33.4	29,155	0.11%
2021/11/11	6.5	55.53	9.4	56.36	54.60	-2.9	29,109	-0.01%
2021/11/10	94	56.91	103	56.62	56.80	-9	29,053	-0.03%	大賣/
2021/11/09	46	56.50	40	55.96	56.50	6	29,003	0.02%
2021/11/08	8	54.98	18	54.65	55.20	-10	28,746	-0.03%
2021/11/05	15	53.13	9	53.19	53.60	6	28,800	0.02%
2021/11/04	51.3	53.56	48	54.39	53.10	3.3	28,843	0.01%
2021/11/03	121	54.57	114	53.58	53.90	7	28,869	0.02%	大買/大賣/
2021/11/02	46	52.74	91	52.45	52.70	-45	28,987	-0.16%
2021/11/01	77	52.36	44.2	52.51	52.10	32.8	28,983	0.11%
2021/10/29	59	52.08	43.1	52.48	52.60	16	28,909	0.06%
2021/10/28	12	51.50	7	51.70	51.30	5	28,915	0.02%
2021/10/27	7.1	51.73	37	52.03	51.70	-29.9	29,021	-0.10%
2021/10/26	57.1	52.68	27	52.58	53.20	30.1	29,449	0.10%
2021/10/25	12.1	52.46	7	52.17	53.20	5.1	29,733	0.02%
2021/10/22	14	53.19	59	52.94	52.00	-45	29,803	-0.15%
2021/10/21	95	56.76	45	56.05	55.80	50	29,602	0.17%
2021/10/20	51	56.38	52	56.76	56.00	-1	29,630	0.00%
2021/10/19	7	56.74	16	57.17	56.50	-9	29,940	-0.03%
2021/10/18	72	56.58	74	57.56	56.60	-2	30,269	-0.01%
2021/10/15	13.1	60.24	12	60.65	60.50	1.1	30,171	0.00%
2021/10/14	130	60.92	141	60.78	60.00	-11	30,170	-0.04%	大買/大賣/
2021/10/13	122.5	65.70	128	64.82	61.90	-5.5	29,532	-0.02%	大買/大賣/
2021/10/12	109.4	67.69	44.6	68.13	65.70	64.8	30,230	0.21%	大買/
2021/10/08	140.7	72.61	89	72.78	72.90	51.7	30,745	0.17%	大買/
2021/10/07	57	70.95	346.6	70.91	72.10	-289.6	29,252	-0.99%	大賣/鉅額交易
2021/10/06	56	66.55	159	65.57	65.60	-103	29,263	-0.35%	大賣/鉅額交易
2021/10/05	150	64.30	61	64.30	66.00	89	29,145	0.31%	大買/
2021/10/04	123	65.08	97	64.89	65.90	26	28,809	0.09%	大買/
2021/10/01	70	65.74	122	65.38	62.90	-52	28,252	-0.18%	大賣/
2021/09/30	69	65.44	104.1	65.94	68.60	-35.1	27,943	-0.13%	大賣/
2021/09/29	64	62.84	49	63.94	62.40	15	28,571	0.05%
2021/09/28	11	62.46	1	62.30	62.30	10	29,643	0.03%
2021/09/27	18.3	64.42	1	64.90	63.90	17.3	31,156	0.06%
2021/09/24	30	65.26	14	65.16	65.00	16	34,992	0.05%
2021/09/23	10	63.67	10	63.92	64.00	0	37,296	0.00%
2021/09/22	5	61.78	2	61.70	62.00	3	39,665	0.01%
2021/09/17	8	63.80	6	63.98	63.50	2	42,413	0.00%
2021/09/16	35	63.51	36	63.51	63.50	-1	44,810	0.00%
2021/09/15	25	64.07	10	64.14	63.90	15	47,675	0.03%
2021/09/14	16	64.18	15	64.50	63.60	1	49,222	0.00%
2021/09/13	21	64.02	15	64.27	63.90	6	52,959	0.01%
2021/09/10	4	62.05	8.2	62.57	62.90	-4.2	53,114	-0.01%
2021/09/09	13	61.61	6	61.72	61.70	7	53,750	0.01%
2021/09/08	4	61.95	34	62.24	62.90	-30	54,643	-0.05%
2021/09/07	84	63.10	60	63.34	61.70	24	55,285	0.04%
2021/09/06	19.1	62.44	16	62.62	61.60	3.1	55,658	0.01%
2021/09/03	62.3	64.57	18	64.87	63.80	44.3	56,174	0.08%
2021/09/02	24	65.85	27.1	66.86	67.20	-3.1	56,309	-0.01%
2021/09/01	76.4	67.11	64.1	67.19	65.80	12.3	56,476	0.02%
2021/08/31	38.3	70.07	20	70.45	69.30	18.3	56,856	0.03%
2021/08/30	93.1	72.28	77	72.06	70.90	16.1	57,079	0.03%
2021/08/27	144.2	71.25	145	71.25	70.20	-0.8	57,053	0.00%	大買/大賣/
2021/08/26	64.1	73.79	56	73.89	72.90	8.1	57,307	0.01%
2021/08/25	230	72.81	134	73.41	74.00	96	58,239	0.16%	大買/大賣/
2021/08/24	233.2	73.13	255.2	73.12	72.80	-22	58,124	-0.04%	大買/大賣/
2021/08/23	10	68.90	24.1	70.08	70.10	-14.1	57,448	-0.02%
2021/08/20	100	62.99	110	62.67	63.80	-10	58,353	-0.02%	大賣/
2021/08/19	108	62.90	165	62.18	60.40	-57	59,070	-0.10%	大買/大賣/
2021/08/18	109	59.28	52	60.47	62.40	57	59,461	0.10%	大買/
2021/08/17	0	0.00	1	59.60	57.10	-1	60,462	0.00%
2021/08/16	22	59.41	54	60.73	58.80	-32	61,044	-0.05%
2021/08/13	19	62.84	4	61.98	61.20	15	61,556	0.02%
2021/08/12	31	61.80	9	61.89	62.60	22	62,214	0.04%
2021/08/11	12.5	61.84	46	62.29	61.20	-33.5	62,923	-0.05%
2021/08/10	60.1	63.30	39.5	62.79	62.30	20.6	62,981	0.03%
2021/08/09	25	64.00	12	63.84	63.00	13	63,482	0.02%
2021/08/06	37	65.61	30.1	66.70	64.20	6.9	63,902	0.01%
2021/08/05	17	63.58	7	63.59	63.10	10	63,763	0.02%
2021/08/04	8	64.18	12	64.50	64.00	-4	63,876	-0.01%
2021/08/03	28	64.13	21	64.58	63.90	7	64,567	0.01%
2021/08/02	41	62.47	39	63.83	64.50	2	65,142	0.00%
2021/07/30	106	65.67	55	65.43	62.60	51	65,383	0.08%	大買/
2021/07/29	16	64.27	44.6	64.73	67.20	-28.6	65,268	-0.04%
2021/07/28	33.6	62.76	39	62.64	62.30	-5.4	65,495	-0.01%
2021/07/27	39	64.70	33.1	63.69	62.00	5.9	65,896	0.01%
2021/07/26	11.1	66.39	6	66.81	64.10	5.1	67,139	0.01%
2021/07/23	30	66.37	36.3	66.89	67.00	-6.3	67,620	-0.01%
2021/07/22	58.2	64.38	38.2	63.74	64.90	20	67,897	0.03%
2021/07/21	42	66.25	149	65.09	65.00	-107	68,700	-0.16%	大賣/鉅額交易
2021/07/20	32.1	68.16	27	68.06	67.90	5.1	69,019	0.01%
2021/07/19	27	71.10	37	71.50	70.60	-10	69,684	-0.01%
2021/07/16	174	72.91	112	73.03	71.00	62	70,256	0.09%	大買/大賣/
2021/07/15	149	71.76	152	72.07	73.90	-3	69,495	0.00%	大買/大賣/
2021/07/14	78	67.42	72	67.69	67.20	6	69,104	0.01%
2021/07/13	45.1	69.73	58	69.72	69.50	-13	68,429	-0.02%
2021/07/12	47	72.82	41.9	73.69	71.80	5.1	67,993	0.01%
2021/07/09	63.2	73.70	29.1	73.35	72.10	34.1	67,505	0.05%
2021/07/08	75.1	75.58	71.1	76.20	76.00	4	67,084	0.01%
2021/07/07	79.1	76.93	63	76.67	75.60	16.1	66,212	0.02%
2021/07/06	91.1	78.31	80.5	79.02	77.00	10.6	65,280	0.02%
2021/07/05	159.3	79.27	173	79.45	78.00	-13.7	64,163	-0.02%	大買/大賣/
2021/07/02	190.1	86.67	175	87.28	84.50	15.1	62,931	0.02%	大買/大賣/
2021/07/01	337.1	91.30	298	91.46	88.70	39.1	61,490	0.06%	大買/大賣/
2021/06/30	146.1	86.79	173.2	87.19	89.10	-27.1	57,706	-0.05%	大買/大賣/
2021/06/29	261.8	86.14	193.2	86.68	83.00	68.6	55,515	0.12%	大買/大賣/
2021/06/28	217.1	83.20	294.1	84.44	85.00	-77	53,345	-0.14%	大買/大賣/
2021/06/25	219.1	79.56	97	80.21	79.00	122.1	50,615	0.24%	大買/鉅額交易
2021/06/24	135.2	77.78	153	77.47	77.70	-17.8	48,291	-0.04%	大買/大賣/
2021/06/23	159.1	76.29	114.5	75.61	74.50	44.6	45,419	0.10%	大買/大賣/
2021/06/22	142.5	81.53	112.8	81.70	82.70	29.7	43,824	0.07%	大買/大賣/
2021/06/21	17	75.60	7.1	75.60	75.60	9.9	40,035	0.02%
2021/06/18	6	66.28	75.1	68.29	68.80	-69.1	39,777	-0.17%
2021/06/17	46	61.32	57.1	61.39	62.60	-11.1	39,449	-0.03%
2021/06/16	52	60.82	51.2	61.10	58.60	0.8	38,616	0.00%
2021/06/15	104.3	60.74	90.1	60.79	61.20	14.2	37,964	0.04%	大買/
2021/06/11	41	58.54	65.3	58.89	58.30	-24.2	37,224	-0.07%
2021/06/09	45	55.32	13	55.30	55.10	32	36,302	0.09%
2021/06/08	48	58.97	35	59.75	57.20	13	35,860	0.04%
2021/06/07	43	56.64	58	57.27	57.20	-15	35,212	-0.04%
2021/06/04	33.5	59.73	42.5	59.13	59.00	-9	34,757	-0.03%
2021/06/03	70	62.28	59.1	62.55	61.30	10.9	34,450	0.03%
2021/06/02	132	62.68	113	62.67	61.60	19	34,207	0.06%	大買/大賣/
2021/06/01	41	59.57	38.3	60.01	61.00	2.7	32,922	0.01%
2021/05/31	54	61.01	41.7	60.85	59.80	12.3	32,520	0.04%
2021/05/28	57	60.12	49	60.07	60.40	8	31,635	0.03%
2021/05/27	69	59.07	64.3	58.76	58.30	4.7	30,551	0.02%
2021/05/26	60	57.20	117.3	57.52	57.10	-57.3	29,473	-0.19%	大賣/
2021/05/25	132.6	56.33	57.2	55.52	57.50	75.4	28,382	0.27%	大買/
2021/05/24	41.2	54.37	63.2	55.02	55.90	-22	26,966	-0.08%
2021/05/21	86.7	48.44	100.1	49.29	50.90	-13.4	26,332	-0.05%
2021/05/20	112	48.58	86.1	48.95	46.35	25.9	25,730	0.10%	大買/
2021/05/19	85	50.09	73.9	50.59	51.10	11.1	24,989	0.04%
2021/05/18	29	45.37	26.6	46.66	47.65	2.4	24,375	0.01%
2021/05/17	50.1	43.49	29.1	43.90	43.35	21	24,091	0.09%
2021/05/14	60	50.13	152	48.31	47.45	-92	23,447	-0.39%	大賣/
2021/05/13	48	52.86	13	53.16	52.70	35	22,766	0.15%
2021/05/12	38	59.66	12	63.63	58.50	26	22,337	0.12%
2021/05/11	45	66.11	41.6	66.08	65.00	3.4	22,097	0.02%
2021/05/10	53	67.51	71	67.64	67.80	-18	21,344	-0.08%
2021/05/07	102	62.09	122	62.34	64.80	-20	20,635	-0.10%	大買/大賣/
2021/05/06	26	62.58	29	63.16	62.90	-3	20,145	-0.01%
2021/05/05	82	64.70	80	62.50	61.90	2	19,705	0.01%
2021/05/04	53.1	66.21	106	66.10	63.20	-52.9	18,995	-0.28%	大賣/
2021/05/03	98.3	73.28	75	73.62	70.20	23.3	18,251	0.13%
2021/04/29	21	67.99	37.4	67.81	70.20	-16.4	16,779	-0.10%
2021/04/28	52	68.54	101.5	70.75	68.00	-49.5	16,142	-0.31%	大賣/
2021/04/27	150	71.56	83	70.33	69.00	67	15,420	0.43%	大買/
2021/04/26	63.2	65.90	89.1	66.41	67.90	-25.9	14,104	-0.18%
2021/04/23	112.1	62.89	46	63.48	61.80	66.1	13,310	0.50%	大買/
2021/04/22	27	66.68	101	64.06	63.70	-74	12,385	-0.60%	大賣/
2021/04/21	152.2	59.76	178.1	60.83	61.90	-25.9	11,585	-0.22%	大買/大賣/
2021/04/20	85	55.95	113.7	55.76	56.30	-28.7	10,663	-0.27%	大賣/
2021/04/19	0	0.00	32	52.40	52.40	-32	9,741	-0.33%
2021/04/16	15.1	45.90	16	45.32	47.65	-0.9	9,682	-0.01%
2021/04/15	14.4	43.56	10	43.65	43.35	4.4	9,396	0.05%
2021/04/14	21	44.08	84	44.28	44.00	-63	9,501	-0.66%
2021/04/13	71	43.90	23	43.26	43.00	48	9,410	0.51%
2021/04/12	23	42.66	8	43.53	42.50	15	9,563	0.16%
2021/04/09	22	41.65	18	41.76	41.85	4	9,633	0.04%
2021/04/08	13	42.73	9	42.53	42.85	4	9,609	0.04%
2021/04/07	22	41.74	24	41.66	42.05	-2	9,684	-0.02%
2021/04/06	32	42.25	9	42.02	42.05	23	10,351	0.22%
2021/04/01	34	41.99	65	42.43	42.35	-31	10,740	-0.29%
2021/03/31	15	40.33	34	40.66	41.30	-19	10,602	-0.18%
2021/03/30	5	39.35	8	39.17	39.55	-3	10,389	-0.03%
2021/03/29	3	38.93	6	39.03	39.40	-3	10,483	-0.03%
2021/03/26	8	37.87	0	0.00	37.90	8	11,037	0.07%
2021/03/25	25.3	37.74	0	0.00	37.35	25.3	11,832	0.21%
2021/03/24	6	38.38	2	38.63	38.75	4	12,308	0.03%
2021/03/23	2	38.20	153	38.28	38.80	-151	12,204	-1.24%	大賣/鉅額交易
2021/03/22	147	38.86	12	39.18	39.00	135	12,070	1.12%	大買/鉅額交易
2021/03/19	70	38.39	18	38.33	37.70	52	11,858	0.44%
2021/03/18	39	38.20	8	37.95	38.00	31	11,738	0.26%
2021/03/17	17	37.19	79	37.26	37.65	-62	11,566	-0.54%
2021/03/16	10	37.39	4	37.75	37.30	6	11,595	0.05%
2021/03/15	13.5	37.47	9.1	37.48	37.75	4.4	11,624	0.04%
2021/03/12	5	36.45	0	0.00	36.70	5	11,686	0.04%
2021/03/11	21	37.07	5	36.40	36.40	16	11,654	0.14%
2021/03/10	22	36.20	8	36.46	36.50	14	11,607	0.12%
2021/03/09	7	36.17	19	36.52	36.70	-12	11,573	-0.10%
2021/03/08	20	36.79	8	36.32	35.50	12	11,480	0.10%
2021/03/05	7	35.70	10	35.94	36.00	-3	11,213	-0.03%
2021/03/04	20	35.73	58	35.43	35.85	-38	11,110	-0.34%
2021/03/03	11	34.70	23	34.42	34.70	-12	11,027	-0.11%
2021/03/02	44	33.63	40	34.00	33.60	4	11,075	0.04%
2021/02/26	2	34.25	0	0.00	34.65	2	11,162	0.02%
2021/02/25	0	0.00	4	34.90	35.00	-4	11,171	-0.04%
2021/02/24	12	34.99	4	34.89	34.55	8	11,196	0.07%
2021/02/23	17	35.40	25.2	35.55	35.10	-8.2	11,178	-0.07%
2021/02/22	6	35.34	5	35.49	35.15	1	11,115	0.01%
2021/02/19	5	34.96	4	35.03	35.15	1	11,105	0.01%
2021/02/18	23	35.04	60	34.86	35.25	-37	11,037	-0.34%
2021/02/17	1	32.75	5	33.04	33.15	-4	10,811	-0.04%
2021/02/05	5	32.04	2	32.50	32.50	3	10,788	0.03%
2021/02/04	2	32.28	0	0.00	32.45	2	10,781	0.02%
2021/02/03	4	32.50	4	33.00	32.55	0	10,813	0.00%
2021/02/02	15	31.63	3	32.70	33.00	12	10,856	0.11%
2021/02/01	0	0.00	40	32.00	32.05	-40	10,888	-0.37%
2021/01/29	11	31.29	4	31.25	31.25	7	10,869	0.06%
2021/01/28	7	32.47	0	0.00	32.40	7	10,763	0.07%
2021/01/27	4	33.09	6	33.13	33.05	-2	10,715	-0.02%
2021/01/26	0	0.00	1	33.90	33.60	-1	10,666	-0.01%
2021/01/25	4	34.30	6	34.97	34.30	-2	10,635	-0.02%
2021/01/22	5	34.80	40	33.59	34.35	-35	10,595	-0.33%
2021/01/21	10	34.35	16	34.26	33.50	-6	10,546	-0.06%
2021/01/20	12	34.26	1.1	33.76	33.50	10.9	10,467	0.10%
2021/01/19	2	34.88	12	35.01	35.25	-10	10,383	-0.10%
2021/01/18	7	34.22	1	33.55	34.70	6	10,359	0.06%
2021/01/15	29	35.21	34	35.24	34.95	-5	10,260	-0.05%
2021/01/14	28	36.93	9	36.63	36.70	19	10,091	0.19%
2021/01/13	0	0.00	39	36.36	36.00	-39	9,885	-0.39%
2021/01/12	52	36.70	63	36.06	35.55	-11	9,816	-0.11%
2021/01/11	32	37.61	10	37.80	37.40	22	9,620	0.23%
2021/01/08	22	35.23	12	35.62	35.80	10	9,343	0.11%
2021/01/07	32	34.73	34	34.91	34.80	-2	9,238	-0.02%
2021/01/06	27	35.96	13	36.35	35.75	14	9,102	0.15%
2021/01/05	14	37.23	42	37.19	37.15	-28	8,961	-0.31%
2021/01/04	61	37.02	22	37.45	36.70	39	8,698	0.45%
2020/12/31	10	36.74	4	36.91	36.90	6	8,539	0.07%
2020/12/30	9	36.09	32	36.36	36.95	-23	8,477	-0.27%
2020/12/29	56	37.99	54	37.49	36.90	2	8,518	0.02%
2020/12/28	68	37.13	64.5	37.10	37.15	3.5	7,947	0.04%
2020/12/25	18	35.08	33	35.00	35.00	-15	7,362	-0.20%
2020/12/24	16	34.41	37	34.33	34.20	-21	7,220	-0.29%
2020/12/23	15	33.93	10	34.04	34.65	5	7,166	0.07%
2020/12/22	50	36.18	72	35.78	34.35	-22	6,956	-0.32%
2020/12/21	176	35.26	33	35.81	36.65	143	6,260	2.28%	大買/鉅額交易
2020/12/18	91	33.74	16	33.78	34.00	75	5,401	1.39%
2020/12/17	0	32.25	7	32.31	32.50	-7	4,813	-0.15%
2020/12/16	9	31.95	62	32.06	32.20	-53	4,752	-1.12%
2020/12/15	94	31.85	74	32.54	31.60	20	4,656	0.43%
2020/12/14	11	31.81	1	31.85	32.00	10	4,428	0.23%
2020/12/11	1	30.75	5	31.15	30.95	-4	4,338	-0.09%
2020/12/10	10	31.10	0	0.00	31.10	10	4,297	0.23%
2020/12/09	22	31.89	36	31.68	31.70	-14	4,213	-0.33%
2020/12/08	66	32.43	39	32.37	31.55	27	4,110	0.66%
2020/12/07	12	31.35	0	0.00	31.30	12	3,815	0.31%
2020/12/04	3	31.10	3	31.27	31.40	0	3,785	0.00%
2020/12/03	4	30.90	3	30.75	30.75	1	3,754	0.03%
2020/12/02	0	0.00	17	30.79	30.90	-17	3,783	-0.45%
2020/12/01	3	30.88	21	30.85	30.95	-18	3,768	-0.48%
2020/11/30	18	31.62	48	31.59	31.40	-30	3,783	-0.79%
2020/11/27	3	31.53	32	31.62	32.00	-29	3,709	-0.78%
2020/11/26	51	31.44	75.1	31.43	31.55	-24.1	3,637	-0.66%
2020/11/25	84	31.19	5	31.12	31.05	79	3,586	2.20%
2020/11/24	0	0.00	0	30.30	30.55	0	3,449	0.00%
2020/11/23	0	0.00	3.7	30.34	30.30	-3.7	3,411	-0.11%
2020/11/20	19	29.94	3.4	29.94	29.95	15.6	3,366	0.46%
2020/11/19	2	30.08	0	0.00	30.00	2	3,364	0.06%
2020/11/18	14	30.10	3	30.08	30.05	11	3,337	0.33%
2020/11/17	5	29.40	0	0.00	29.50	5	3,274	0.15%
2020/11/13	0	0.00	1	29.55	29.50	-1	3,272	-0.03%
2020/11/12	0	0.00	0.7	29.50	29.25	-0.7	3,267	-0.02%
2020/11/11	1.7	29.46	3	29.63	29.75	-1.3	3,267	-0.04%
2020/11/10	0	0.00	2	28.95	29.15	-2	3,240	-0.06%
2020/11/09	1	29.00	20	29.25	28.70	-19	3,173	-0.60%
2020/11/06	1	28.70	2	28.73	28.80	-1	3,117	-0.03%
2020/11/04	5	29.00	0	0.00	29.05	5	3,199	0.16%
2020/11/03	0	0.00	1	29.00	28.95	-1	3,189	-0.03%
2020/11/02	2	28.85	0	0.00	28.80	2	3,205	0.06%
2020/10/27	1	29.70	0	0.00	29.70	1	3,138	0.03%
2020/10/26	1	30.05	9	30.13	30.10	-8	3,122	-0.26%
2020/10/23	7	29.52	1	29.50	29.50	6	3,061	0.20%
2020/10/22	1	29.05	7	29.53	29.60	-6	3,070	-0.20%
2020/10/21	10	29.40	2	29.30	29.30	8	3,065	0.26%
2020/10/20	0	0.00	0.3	29.00	29.00	-0.3	3,062	-0.01%
2020/10/19	22	29.14	0.9	29.15	29.00	21.1	3,042	0.69%
2020/10/16	2	29.10	2	29.22	29.20	0	3,014	0.00%
2020/10/15	15	29.06	57.4	29.05	29.35	-42.4	2,959	-1.43%
2020/10/14	33	29.68	8.1	29.64	29.50	24.9	2,865	0.87%
2020/10/13	50	29.90	0	0.00	29.85	50	2,778	1.80%
2020/10/12	14	30.04	46.5	30.44	30.00	-32.5	2,713	-1.20%
2020/10/08	47	31.08	81	31.15	31.00	-34	2,643	-1.29%
2020/10/07	10	32.05	8	32.07	32.00	2	2,543	0.08%
2020/10/06	43	32.18	45	32.50	32.75	-2	2,420	-0.08%
2020/10/05	20	31.59	11	31.93	32.90	9	2,163	0.42%
2020/09/29	20	30.13	55	30.40	29.95	-35	1,922	-1.82%
2020/09/28	18	29.79	8	30.28	30.05	10	1,914	0.52%
2020/09/25	0	0.00	9	28.47	28.55	-9	1,851	-0.49%
2020/09/24	5	28.16	20	28.00	28.00	-15	1,862	-0.81%
2020/09/23	0	0.00	3	28.50	28.35	-3	1,842	-0.16%
2020/09/16	6	29.14	0	0.00	29.20	6	2,019	0.30%
2020/09/15	5	29.35	0	0.00	29.40	5	2,035	0.25%
2020/09/14	0	0.00	20	29.49	29.50	-20	2,082	-0.96%
2020/09/09	5	30.50	3	30.20	30.45	2	2,134	0.09%
2020/09/08	0	0.00	30	31.15	30.70	-30	2,133	-1.41%
2020/09/07	30	31.23	11	31.35	31.25	19	2,109	0.90%
2020/09/04	10	30.00	11	30.22	30.40	-1	2,081	-0.05%
2020/09/03	30	30.42	2	30.30	30.45	28	2,084	1.34%
2020/09/02	0	0.00	3	29.85	29.70	-3	2,067	-0.15%
2020/09/01	20	30.21	0	0.00	29.70	20	2,100	0.95%
2020/08/31	43	29.66	0	0.00	30.00	43	2,144	2.01%
2020/08/28	0	0.00	27	29.36	29.30	-27	2,145	-1.26%
2020/08/27	15	29.37	0	0.00	29.35	15	2,166	0.69%
2020/08/26	11	29.72	1	29.70	29.80	10	2,184	0.46%
2020/08/25	12	29.73	22	29.70	29.70	-10	2,186	-0.46%
2020/08/21	0	0.00	10	29.10	29.15	-10	2,189	-0.46%
2020/08/20	1	28.55	0	0.00	28.75	1	2,191	0.05%
2020/08/19	5	29.80	0	0.00	29.75	5	2,195	0.23%
2020/08/18	3	29.70	2	30.20	29.65	1	2,198	0.05%
2020/08/17	10	30.05	0	0.00	29.90	10	2,194	0.46%
2020/08/14	27	29.72	1	29.85	29.70	26	2,191	1.19%
2020/08/13	0	0.00	2	29.10	29.20	-2	2,179	-0.09%
2020/08/11	7	29.81	0	0.00	29.80	7	2,177	0.32%
2020/08/07	0	27.95	0	0.00	27.85	0	2,083	0.00%
2020/08/06	1	27.80	20	28.45	27.95	-19	2,096	-0.91%
2020/08/05	0	0.00	2	27.85	27.95	-2	2,107	-0.09%
2020/08/04	0	0.00	2	27.40	27.30	-2	2,124	-0.09%
2020/07/31	1	27.50	0	0.00	27.75	1	2,174	0.05%
2020/07/30	0	0.00	1	27.35	27.30	-1	2,198	-0.05%
2020/07/29	2	27.03	0	0.00	26.80	2	2,221	0.09%
2020/07/28	11	26.87	0	0.00	26.35	11	2,246	0.49%
2020/07/27	2	27.40	0	0.00	27.25	2	2,280	0.09%
2020/07/24	10	28.30	0	0.00	28.00	10	2,311	0.43%
2020/07/23	1	28.65	0	0.00	28.55	1	2,319	0.04%
2020/07/21	1	28.80	1	29.15	29.15	0	2,358	0.00%
2020/07/20	1	28.80	0	0.00	28.80	1	2,394	0.04%
2020/07/17	2	28.75	0	0.00	28.70	2	2,418	0.08%
2020/07/15	0	0.00	2	29.03	29.05	-2	2,550	-0.08%
2020/07/14	2	28.58	0	0.00	28.55	2	2,576	0.08%
2020/07/13	4	28.96	0	0.00	28.85	4	2,589	0.15%
2020/07/10	2	29.33	1	29.05	28.95	1	2,632	0.04%
2020/07/09	3	29.82	12	29.80	29.75	-9	2,620	-0.34%
2020/07/08	2	30.15	2	30.15	30.15	0	2,602	0.00%
2020/07/07	13	30.50	1	30.45	30.45	12	2,586	0.46%
2020/07/06	1	30.05	0	0.00	30.10	1	2,550	0.04%
2020/07/01	3	29.57	2	30.00	29.50	1	2,566	0.04%
2020/06/30	2	31.25	21	31.30	31.30	-19	2,488	-0.76%
2020/06/29	16	30.99	0	0.00	30.90	16	2,444	0.65%
2020/06/24	2	31.05	1	31.00	31.00	1	2,393	0.04%
2020/06/23	4	30.85	0	0.00	30.90	4	2,395	0.17%
2020/06/22	1	30.90	6	30.98	30.85	-5	2,401	-0.21%
2020/06/19	0	0.00	1	31.65	30.90	-1	2,397	-0.04%
2020/06/18	0	0.00	1	31.00	31.05	-1	2,371	-0.04%
2020/06/17	5	30.90	1	30.95	30.85	4	2,346	0.17%
2020/06/15	0	0.00	2	30.70	30.45	-2	2,400	-0.08%
2020/06/12	1	30.40	10	29.87	30.40	-9	2,415	-0.37%
2020/06/11	2	30.30	1	30.75	30.10	1	2,429	0.04%
2020/06/10	1	31.00	5	31.25	31.00	-4	2,408	-0.17%
2020/06/09	2	31.05	0	0.00	31.05	2	2,405	0.08%
2020/06/08	2	31.38	0	0.00	31.35	2	2,366	0.08%
2020/06/05	0	0.00	11	31.95	32.05	-11	2,369	-0.46%
2020/06/04	7	31.04	1	31.05	31.15	6	2,331	0.26%
2020/06/03	3	30.50	15	30.59	30.60	-12	2,321	-0.52%
2020/06/02	2	29.98	1	29.90	30.00	1	2,306	0.04%
2020/06/01	0	0.00	1	29.60	29.60	-1	2,295	-0.04%
2020/05/27	0	0.00	1	29.40	29.40	-1	2,315	-0.04%
2020/05/26	0	0.00	2	29.43	29.50	-2	2,320	-0.09%
2020/05/25	0	0.00	21	28.67	29.00	-21	2,283	-0.92%
2020/05/20	3	28.25	0	0.00	28.30	3	2,253	0.13%
2020/05/18	1	28.25	0	0.00	28.05	1	2,246	0.04%
2020/05/14	1	28.10	0	0.00	28.10	1	2,250	0.04%
2020/05/13	0	0.00	2	28.20	28.30	-2	2,277	-0.09%
2020/05/12	1	28.50	2	28.45	28.55	-1	2,290	-0.04%
2020/05/11	2	29.00	2	28.90	28.90	0	2,287	0.00%
2020/05/08	4	29.25	0	0.00	28.85	4	2,279	0.18%
2020/05/07	1	29.20	1	29.15	29.30	0	2,257	0.00%
2020/05/05	1	28.95	0	0.00	29.05	1	2,253	0.04%
2020/05/04	8	28.90	0	0.00	28.90	8	2,251	0.36%
2020/04/30	2	29.40	3	29.40	29.55	-1	2,225	-0.04%
2020/04/28	1	28.75	0	0.00	28.95	1	2,141	0.05%
2020/04/27	0	0.00	4	28.65	28.50	-4	2,132	-0.19%
2020/04/23	1	28.55	0	0.00	28.85	1	2,079	0.05%
2020/04/21	5	28.65	2	28.85	28.45	3	2,010	0.15%
2020/04/20	1	28.70	1	28.50	28.60	0	1,892	0.00%
2020/04/17	1	28.60	0	0.00	28.40	1	1,875	0.05%
2020/04/13	3	27.45	0	0.00	27.50	3	1,778	0.17%
2020/04/09	5	27.30	0	0.00	27.35	5	1,772	0.28%
2020/04/08	5	27.15	0	0.00	27.10	5	1,755	0.28%
2020/04/07	1	26.65	0	0.00	26.75	1	1,737	0.06%
2020/04/06	1	26.35	0	0.00	26.55	1	1,716	0.06%
2020/03/31	1	25.90	0	0.00	26.00	1	1,690	0.06%
2020/03/30	1	25.55	0	0.00	25.50	1	1,674	0.06%
2020/03/27	0	0.00	10	25.70	25.55	-10	1,672	-0.60%
2020/03/26	5	25.10	0	0.00	25.45	5	1,650	0.30%
2020/03/25	0	0.00	10	24.95	24.80	-10	1,641	-0.61%
2020/03/24	20	24.10	10	24.05	23.95	10	1,621	0.62%
2020/03/20	12	23.65	0	0.00	24.00	12	1,589	0.76%
2020/03/19	3	22.50	0	0.00	22.45	3	1,547	0.19%
2020/03/18	0	0.00	1	25.20	24.90	-1	1,469	-0.07%
2020/03/17	40	25.24	30	25.00	25.00	10	1,440	0.69%
2020/03/16	3	26.03	4	26.85	26.00	-1	1,402	-0.07%
2020/03/10	13	27.53	1	27.85	27.85	12	1,260	0.95%
2020/03/09	20	28.65	40	28.05	28.00	-20	1,233	-1.62%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/05	0	0.00	1	28.95	29.10	-1	1,217	-0.08%
2020/03/04	11	28.80	0	0.00	28.80	11	1,213	0.91%
2020/03/03	3	29.13	0	0.00	29.00	3	1,199	0.25%
2020/02/21	15	30.20	15	30.33	30.20	0	1,164	0.00%
2020/02/20	0	0.00	2	30.25	30.20	-2	1,171	-0.17%
2020/02/19	0	0.00	8	29.85	29.85	-8	1,161	-0.69%
2020/02/14	3	29.42	0	0.00	29.40	3	1,148	0.26%
2020/02/12	6	29.63	0	0.00	29.45	6	1,108	0.54%
2020/02/11	1	29.50	10	29.40	29.50	-9	1,091	-0.82%
2020/02/10	1	29.45	0	0.00	29.35	1	1,101	0.09%
2020/02/07	10	29.88	10	29.95	29.80	0	1,096	0.00%
2020/02/05	2	30.03	0	0.00	30.00	2	1,105	0.18%
2020/02/04	5	29.75	5.8	30.07	30.50	-0.8	1,091	-0.07%
2020/02/03	21	29.91	2	30.10	30.10	19	1,094	1.74%
2020/01/31	0	0.00	1	30.65	30.75	-1	1,090	-0.09%
2020/01/30	1.1	30.31	0	0.00	30.30	1.1	1,101	0.10%
2020/01/20	0.1	32.20	1	32.45	32.20	-0.9	1,090	-0.08%
2020/01/14	1	32.00	0	0.00	31.70	1	1,163	0.09%
2020/01/10	3	32.10	0	0.00	31.80	3	1,232	0.24%
2020/01/08	1	32.10	0	0.00	32.35	1	1,266	0.08%
2020/01/03	1	33.10	0	0.00	33.15	1	1,422	0.07%
2019/12/31	0	0.00	2	33.43	33.60	-2	1,495	-0.13%
2019/12/30	0.1	33.05	10	33.05	33.05	-10	1,506	-0.66%
2019/12/27	1	33.05	0	0.00	33.10	1	1,531	0.07%
2019/12/24	1	33.25	3	33.30	33.20	-2	1,603	-0.12%
2019/12/19	0	0.00	1	33.70	33.80	-1	1,665	-0.06%
2019/12/12	2	33.20	0	0.00	33.35	2	1,780	0.11%
2019/12/11	1	33.45	1	33.60	33.45	0	1,783	0.00%
2019/12/05	2	34.10	1	34.40	34.15	1	1,851	0.05%
2019/12/02	0	0.00	1	33.65	33.50	-1	1,911	-0.05%
2019/11/29	0	0.00	1	33.85	33.75	-1	1,994	-0.05%
2019/11/28	3	33.93	0	0.00	33.80	3	2,045	0.15%
2019/11/14	0	0.00	1	32.75	32.65	-1	2,236	-0.04%
2019/10/31	3	34.05	0	0.00	33.85	3	2,417	0.12%
2019/10/28	0	0.00	1	33.90	33.95	-1	2,459	-0.04%
2019/10/24	1	33.85	1	33.70	33.95	0	2,555	0.00%
2019/10/23	1	33.60	1	33.55	33.50	0	2,635	0.00%
2019/10/22	1	34.10	2	34.20	34.10	-1	2,739	-0.04%
2019/10/16	1	34.00	0	0.00	33.45	1	3,352	0.03%
2019/10/15	1	34.10	0	0.00	34.10	1	3,325	0.03%
2019/10/08	0	0.00	10	33.50	33.00	-10	3,176	-0.31%
2019/10/07	0	0.00	1	33.35	33.95	-1	3,141	-0.03%
2019/10/04	1	32.85	0	0.00	32.85	1	3,138	0.03%
2019/10/02	0	0.00	1	33.55	33.20	-1	3,129	-0.03%
2019/10/01	1	33.10	0	0.00	33.15	1	3,124	0.03%
2019/09/27	1	33.40	0	0.00	33.55	1	3,110	0.03%
2019/09/26	1	34.00	0	0.00	33.70	1	3,103	0.03%
2019/09/25	1	33.45	1	33.45	34.25	0	3,088	0.00%
2019/09/23	11	33.10	0	0.00	33.05	11	3,055	0.36%
2019/09/11	0	0.00	1	34.35	34.35	-1	2,959	-0.03%
2019/09/10	1	34.35	1	34.40	34.35	0	2,947	0.00%
2019/09/06	0	0.00	5	35.00	35.00	-5	2,906	-0.17%
2019/09/03	0	0.00	1	36.60	36.25	-1	2,792	-0.04%
2019/09/02	0	0.00	3	35.57	35.90	-3	2,702	-0.11%
2019/08/29	0	0.00	1	34.40	34.60	-1	2,605	-0.04%
2019/08/28	0	0.00	2	33.20	33.20	-2	2,532	-0.08%
2019/08/23	0	0.00	2	33.55	33.50	-2	2,488	-0.08%
2019/08/22	2	32.60	2	33.00	33.00	0	2,470	0.00%
2019/08/20	0	0.00	8	33.20	33.25	-8	2,420	-0.33%
2019/08/19	0	0.00	6	33.23	33.20	-6	2,389	-0.25%
2019/08/15	0	0.00	34	31.48	32.00	-34	2,311	-1.47%
2019/08/14	48	31.50	27	32.14	31.70	21	2,284	0.92%
2019/08/13	22	31.71	0	0.00	31.70	22	2,239	0.98%
2019/08/08	4	32.60	1	32.35	32.50	3	2,186	0.14%
2019/08/06	0	0.00	13	33.15	33.15	-13	2,128	-0.61%
2019/08/02	2	33.58	1	33.60	33.80	1	2,089	0.05%
2019/08/01	12	34.15	0	0.00	34.20	12	2,046	0.59%
2019/07/30	1	35.20	1	35.05	35.30	0	1,990	0.00%
2019/07/25	3	35.70	2	35.50	35.85	1	1,899	0.05%
2019/07/24	2	36.15	11	36.88	35.75	-9	1,811	-0.50%
2019/07/23	22	37.36	6	37.21	37.40	16	1,674	0.96%
2019/07/22	16	38.64	13	38.39	38.30	3	1,520	0.20%
2019/07/19	0	0.00	26	36.28	36.65	-26	1,258	-2.07%
2019/07/18	24	36.01	28.1	35.46	35.10	-4.1	1,151	-0.36%
2019/07/17	2	34.13	1	34.10	34.00	1	995	0.10%
2019/07/16	0	0.00	3	33.77	33.95	-3	994	-0.30%
2019/07/12	1	32.95	0	0.00	33.10	1	975	0.10%
2019/07/11	4	33.24	3	33.15	33.15	1	974	0.10%
2019/07/10	5	34.56	0	0.00	34.60	5	961	0.52%
2019/07/08	1	34.35	0	0.00	34.50	1	911	0.11%
2019/07/05	3	34.60	0	0.00	34.60	3	911	0.33%
2019/07/03	1	34.15	0	0.00	34.10	1	896	0.11%
2019/06/28	0	33.30	0	0.00	33.45	0	868	0.00%
2019/06/20	0	0.00	1	32.35	32.45	-1	814	-0.12%
2019/06/19	5	32.05	1	32.25	32.10	4	813	0.49%
2019/06/18	2	32.03	0	0.00	32.05	2	813	0.25%
2019/06/17	0	0.00	4	32.06	32.20	-4	822	-0.49%
2019/06/14	1	31.70	0	0.00	31.75	1	835	0.12%
2019/06/13	0	0.00	1	31.40	31.40	-1	839	-0.12%
2019/06/11	0	0.00	4	31.16	31.20	-4	840	-0.48%
2019/06/05	2	31.25	0	0.00	31.20	2	864	0.23%
2019/06/04	1	31.10	0	0.00	31.05	1	871	0.11%
2019/05/29	2	30.63	0	0.00	30.70	2	895	0.22%
2019/05/27	0	0.00	0.2	31.10	31.10	-0.2	922	-0.02%
2019/05/24	0	0.00	1	31.10	31.15	-1	939	-0.11%
2019/05/23	0	0.00	0.7	30.90	30.90	-0.7	946	-0.08%
2019/05/15	0	0.00	1	30.70	30.65	-1	1,060	-0.09%
2019/05/14	1	30.50	0	0.00	30.50	1	1,094	0.09%
2019/05/08	0	0.00	2	31.55	31.75	-2	1,182	-0.17%
2019/05/02	0	0.00	1	32.65	32.55	-1	1,162	-0.09%
2019/04/29	2	31.73	0	0.00	31.75	2	1,141	0.18%
2019/04/23	0	0.00	11	31.90	31.90	-11	1,100	-1.00%
2019/04/16	0	0.00	6	31.15	31.20	-6	1,106	-0.54%
2019/04/12	0.1	31.35	4	31.40	31.30	-3.9	1,105	-0.35%
2019/04/08	10	31.50	0	0.00	31.50	10	1,100	0.91%
2019/03/28	1	30.60	0	0.00	30.55	1	1,089	0.09%
2019/03/27	0	0.00	1	30.40	30.40	-1	1,092	-0.09%
2019/03/26	0	0.00	6	30.46	30.45	-6	1,099	-0.55%
2019/03/25	0	0.00	1	30.35	30.40	-1	1,108	-0.09%
2019/03/20	0	0.00	1	30.70	30.70	-1	1,121	-0.09%
2019/03/18	0	0.00	1	30.25	30.45	-1	1,115	-0.09%
2019/03/15	1	29.95	0	0.00	30.00	1	1,112	0.09%
2019/03/14	1	30.05	1.2	30.03	29.90	-0.2	1,120	-0.02%
2019/03/12	1	30.00	2	30.00	29.90	-1	1,146	-0.09%
2019/03/07	0	30.30	0	0.00	30.30	0	1,252	0.00%
2019/02/27	0	0.00	1	30.75	30.75	-1	1,318	-0.08%
2019/02/26	0	0.00	1	30.60	30.60	-1	1,304	-0.08%
2019/02/25	1	30.60	16	30.41	30.50	-15	1,304	-1.15%
2019/02/22	0	0.00	1	30.25	30.25	-1	1,298	-0.08%
2019/02/21	0	0.00	5	30.40	30.35	-5	1,303	-0.38%
2019/02/20	1	30.00	6	30.39	30.40	-5	1,312	-0.38%
2019/02/18	5	29.70	1	29.85	29.80	4	1,322	0.30%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/13	2	29.53	10	30.08	29.60	-8	1,361	-0.59%
2019/02/12	12	29.46	2	29.85	30.00	10	1,358	0.74%
2019/02/11	10	29.49	0	0.00	29.45	10	1,352	0.74%
2019/01/29	0.5	30.30	0	0.00	30.40	0.5	1,302	0.04%
2019/01/28	0	0.00	1	30.45	30.65	-1	1,291	-0.08%
2019/01/24	0	0.00	14	30.59	30.70	-14	1,459	-0.96%
2019/01/23	1	30.40	0	0.00	30.55	1	1,484	0.07%
2019/01/14	1	31.00	0	0.00	31.05	1	1,761	0.06%
2019/01/10	2	32.40	3	32.05	31.80	-1	1,825	-0.05%
2019/01/04	2	31.50	0	0.00	31.50	2	2,376	0.08%
2019/01/02	14	31.50	5	32.45	31.50	9	2,637	0.34%
2018/12/28	0	0.00	21	31.79	32.25	-21	2,672	-0.79%
2018/12/27	1	30.95	0	0.00	31.00	1	2,677	0.04%
2018/12/22	1	31.40	0	0.00	31.40	1	2,838	0.04%
2018/12/21	1	31.40	0	0.00	31.25	1	2,855	0.04%
2018/12/20	1	31.90	0	0.00	32.00	1	2,850	0.04%
2018/12/18	0	0.00	1	32.80	32.40	-1	2,876	-0.03%
2018/12/17	0	0.00	1	33.05	32.80	-1	2,886	-0.03%
2018/12/12	0	0.00	1	32.45	32.30	-1	2,869	-0.03%
2018/12/11	5	32.30	1	32.25	32.30	4	2,860	0.14%
2018/12/07	5	31.70	0	0.00	31.70	5	2,845	0.18%
2018/12/04	1	31.95	0	0.00	31.95	1	2,855	0.04%
2018/12/03	1	32.90	9	32.74	32.55	-8	2,812	-0.28%
2018/11/30	2	31.70	7	32.03	32.00	-5	2,785	-0.18%
2018/11/29	0	0.00	6	31.39	31.25	-6	2,754	-0.22%
2018/11/28	21	31.19	0	0.00	31.20	21	2,746	0.76%
2018/11/15	16	29.70	0	0.00	29.70	16	2,769	0.58%
2018/11/14	0	0.00	1	30.75	30.75	-1	2,736	-0.04%
2018/11/13	22	29.99	1	29.95	29.90	21	2,707	0.78%
2018/11/12	1	29.35	5	29.50	29.50	-4	2,696	-0.15%
2018/11/09	60	29.98	0	0.00	29.95	60	2,719	2.21%
2018/11/08	0	0.00	15	30.67	30.50	-15	2,760	-0.54%
2018/11/07	5	31.27	0	0.00	31.15	5	2,754	0.18%
2018/11/06	0	0.00	5	31.15	31.10	-5	2,768	-0.18%
2018/11/02	2	31.13	1	30.85	31.25	1	2,787	0.04%
2018/11/01	2	31.13	36	31.14	31.10	-34	2,746	-1.24%
2018/10/31	5	32.00	1	32.00	32.30	4	2,700	0.15%
2018/10/30	1	31.70	2	31.60	32.05	-1	2,763	-0.04%
2018/10/29	5	32.38	0	0.00	31.70	5	2,740	0.18%
2018/10/26	4	33.15	2	33.50	33.00	2	2,717	0.07%
2018/10/25	0.2	33.30	1	33.55	33.50	-0.8	2,714	-0.03%
2018/10/24	0	0.00	2	34.25	34.30	-2	2,694	-0.07%
2018/10/23	21	35.55	8	35.09	35.35	13	2,699	0.48%
2018/10/22	1	36.50	12	35.50	35.50	-11	2,672	-0.41%
2018/10/19	2	36.20	0	0.00	36.20	2	2,646	0.08%
2018/10/17	22	36.20	1	36.30	36.05	21	2,597	0.81%
2018/10/16	28	37.05	18	38.49	36.90	10	2,524	0.40%
2018/10/15	36	38.23	10	38.21	38.25	26	2,375	1.09%
2018/10/12	8	37.14	3	36.80	37.30	5	2,132	0.23%
2018/10/11	7	36.37	59	36.67	36.10	-52	2,034	-2.56%
2018/10/09	4	36.33	17	36.11	36.90	-13	1,900	-0.68%
2018/10/08	10	35.40	1	35.85	35.40	9	1,801	0.50%
2018/10/05	2	34.70	0	0.00	35.15	2	1,773	0.11%
2018/10/03	0	0.00	3	36.15	36.20	-3	1,714	-0.17%
2018/10/02	1	35.75	1	35.75	35.70	0	1,690	0.00%
2018/10/01	0	0.00	2	35.40	35.35	-2	1,696	-0.12%
2018/09/26	3	34.65	3	34.93	34.35	0	1,695	0.00%
2018/09/25	1	34.80	2	34.88	34.90	-1	1,680	-0.06%
2018/09/19	0	0.00	1	33.70	33.65	-1	1,660	-0.06%
2018/09/12	1	33.00	0	0.00	33.15	1	1,648	0.06%
2018/09/11	1	33.70	0	0.00	33.65	1	1,641	0.06%
2018/09/03	1	33.55	0	0.00	33.50	1	1,564	0.06%
2018/08/31	0	0.00	15	33.59	34.15	-15	1,554	-0.96%
2018/08/30	0	0.00	1	34.10	34.10	-1	1,548	-0.06%
2018/08/29	2	34.03	5	34.10	34.10	-3	1,546	-0.19%
2018/08/27	0	0.00	1	34.70	34.65	-1	1,527	-0.07%
2018/08/24	1	34.40	11	34.50	34.70	-10	1,527	-0.65%
2018/08/23	3	35.80	3	35.80	35.65	0	1,512	0.00%
2018/08/22	1	35.25	3	35.15	35.15	-2	1,455	-0.14%
2018/08/21	0	0.00	4	35.05	35.05	-4	1,446	-0.28%
2018/08/20	0	0.00	1	34.50	34.50	-1	1,433	-0.07%
2018/08/17	1	34.60	0	0.00	34.55	1	1,433	0.07%
2018/08/16	0	0.00	3	35.45	35.05	-3	1,415	-0.21%
2018/08/15	0	0.00	3	34.90	34.90	-3	1,377	-0.22%
2018/08/14	1	33.90	0	0.00	34.20	1	1,315	0.08%
2018/08/13	0	0.00	1	33.10	32.60	-1	1,294	-0.08%
2018/08/09	3	34.15	0	0.00	34.15	3	1,287	0.23%
2018/08/07	9	35.07	3	35.00	34.35	6	1,258	0.48%
2018/08/06	0	0.00	12	34.64	34.60	-12	1,196	-1.00%
2018/08/03	1	33.00	0	0.00	33.05	1	1,106	0.09%
2018/08/02	1	33.15	3	33.07	33.00	-2	1,106	-0.18%
2018/08/01	3	31.80	0	0.00	32.60	3	1,074	0.28%
2018/07/27	1	32.25	2	32.60	32.20	-1	994	-0.10%
2018/07/25	0	0.00	1	31.40	31.40	-1	952	-0.10%
2018/07/24	15	31.92	0	0.00	31.80	15	983	1.53%
2018/07/23	0	0.00	0	30.85	30.85	0	968	0.00%
2018/07/10	2	29.58	0	0.00	29.45	2	1,067	0.19%
2018/07/09	2	30.20	0	0.00	29.70	2	1,039	0.19%
2018/07/03	1	31.70	0	0.00	31.70	1	957	0.10%
2018/06/22	1	32.80	0	0.00	32.70	1	988	0.10%
2018/06/21	0	0.00	1	33.20	33.20	-1	992	-0.10%
2018/06/15	0	0.00	1	33.80	33.90	-1	1,047	-0.10%
2018/06/14	12	33.75	2	33.75	33.55	10	1,052	0.95%
2018/06/13	0	34.40	1	33.75	33.75	-1	1,083	-0.09%
2018/06/11	7	34.09	0	0.00	33.95	7	1,145	0.61%
2018/06/05	1	34.00	0	0.00	33.70	1	1,212	0.08%
2018/06/04	2	33.83	0	0.00	33.80	2	1,236	0.16%
2018/05/30	0	0.00	15	33.37	33.40	-15	1,295	-1.16%
2018/05/23	1	33.50	0	0.00	33.60	1	1,423	0.07%
2018/05/18	1	33.35	0	0.00	33.50	1	1,502	0.07%
2018/05/17	3	33.80	1	33.50	33.50	2	1,523	0.13%
2018/05/03	0	0.00	5	35.35	35.35	-5	1,816	-0.28%
2018/05/02	3	36.05	1	35.90	35.45	2	1,836	0.11%
2018/04/30	0	0.00	1	36.00	36.40	-1	1,834	-0.05%
2018/04/27	7	35.59	1	35.40	35.35	6	1,799	0.33%
2018/04/25	63	35.46	62	35.60	35.15	1	1,814	0.06%
2018/04/23	1	35.20	0	0.00	35.00	1	1,810	0.06%
2018/04/20	2	34.68	0	0.00	34.70	2	1,834	0.11%
2018/04/18	3	33.85	0	0.00	34.00	3	1,869	0.16%
2018/04/17	5	33.85	0	0.00	33.95	5	1,968	0.25%
2018/04/16	1	34.40	0	0.00	34.35	1	2,096	0.05%
2018/04/10	0	0.00	4	34.45	34.40	-4	2,202	-0.18%
2018/04/02	0	0.00	2	35.05	35.20	-2	2,266	-0.09%
2018/03/27	0	0.00	0.5	35.35	35.35	-0.5	2,308	-0.02%
2018/03/23	3	34.88	5	35.00	34.95	-2	2,304	-0.09%
2018/03/22	0.1	35.90	0	0.00	35.70	0.1	2,286	0.00%
2018/03/19	10	36.50	0	0.00	36.65	10	2,352	0.43%
2018/03/13	0	0.00	1	36.30	36.40	-1	2,347	-0.04%
2018/03/12	0	0.00	2	36.50	36.40	-2	2,414	-0.08%
2018/03/09	3	36.35	0	0.00	36.20	3	2,461	0.12%
2018/03/01	1	36.90	0	0.00	37.60	1	2,768	0.04%
2018/02/21	0	0.00	2	35.88	36.30	-2	2,648	-0.08%
2018/02/09	1	33.05	1	33.90	34.50	0	2,595	0.00%
2018/02/08	2	34.60	0	0.00	34.55	2	2,571	0.08%
2018/02/07	0	0.00	1	35.00	34.60	-1	2,574	-0.04%
2018/02/06	14	34.83	26	34.06	34.65	-12	2,558	-0.47%
2018/02/05	1	37.00	8	37.10	37.10	-7	2,494	-0.28%
2018/02/01	2	39.60	0	0.00	38.50	2	2,464	0.08%
2018/01/24	0	0.00	1	37.85	38.00	-1	2,282	-0.04%
2018/01/22	1	37.00	0	0.00	36.85	1	2,288	0.04%
2018/01/16	2	37.95	0	0.00	38.15	2	2,372	0.08%
2018/01/15	0	0.00	3	38.43	38.50	-3	2,338	-0.13%
2018/01/12	1	38.30	0	0.00	38.90	1	2,387	0.04%
2018/01/11	1	39.05	0	0.00	39.25	1	2,347	0.04%
2018/01/05	0	0.00	2	37.65	37.80	-2	2,108	-0.09%
2018/01/04	0	0.00	5	36.99	37.15	-5	2,071	-0.24%
2018/01/03	4	37.03	0	0.00	37.00	4	2,069	0.19%