裕民 (2606)-群益金鼎-敦南券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
61.2
漲跌
▲1.0
漲幅
+1.66%
成交量
4,727張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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	1	61.30	68	61.20	61.20	-67	4,525	-1.48%
2024/11/20	0	0.00	26	60.80	60.20	-26	4,464	-0.58%
2024/11/19	20	60.00	13	60.40	60.70	7	4,392	0.16%
2024/11/18	1	60.70	21	60.71	60.30	-20	4,304	-0.46%
2024/11/15	3	60.87	2	60.40	60.50	1	4,235	0.02%
2024/11/14	26	59.99	7	60.00	60.50	19	4,141	0.46%
2024/11/13	3	59.47	2.1	59.75	59.50	0.9	4,025	0.02%
2024/11/12	5	59.44	0	0.00	58.70	5	3,924	0.13%
2024/11/11	16.1	58.29	21	58.54	58.90	-4.9	3,858	-0.13%
2024/11/08	3	57.27	1	57.80	56.70	2	3,730	0.05%
2024/11/06	1	56.90	0	0.00	57.00	1	3,740	0.03%
2024/11/05	12	57.05	10	56.70	56.70	2	3,759	0.05%
2024/11/04	0	0.00	1	56.50	56.50	-1	3,748	-0.03%
2024/11/01	10	56.20	10	56.20	56.20	0	3,813	0.00%
2024/10/29	3	54.60	1	55.10	54.60	2	3,755	0.05%
2024/10/25	0	0.00	11	55.12	55.40	-11	3,785	-0.29%
2024/10/24	1	53.70	0	0.00	54.30	1	3,767	0.03%
2024/10/22	0	0.00	2	55.25	55.10	-2	3,768	-0.05%
2024/10/21	0	0.00	2	55.30	55.30	-2	3,812	-0.05%
2024/10/18	4	53.78	0	0.00	54.30	4	3,893	0.10%
2024/10/14	2	54.40	2	54.60	54.50	0	4,058	0.00%
2024/10/11	10	54.50	0	0.00	54.10	10	4,130	0.24%
2024/10/09	1	54.40	1	53.80	53.80	0	4,183	0.00%
2024/10/07	0	0.00	2	54.80	55.30	-2	4,281	-0.05%
2024/10/04	3	55.37	2	55.15	55.80	1	4,460	0.02%
2024/10/01	14	55.79	21	56.62	56.60	-7	4,451	-0.16%
2024/09/30	54	56.84	65	55.96	55.80	-11	4,477	-0.25%
2024/09/27	11	55.33	2	55.65	55.60	9	4,435	0.20%
2024/09/26	1	54.10	1	53.40	53.40	0	4,461	0.00%
2024/09/25	0	0.00	1	53.50	53.80	-1	4,462	-0.02%
2024/09/24	1	53.40	2	53.15	52.80	-1	4,460	-0.02%
2024/09/23	1	52.10	1	52.30	52.50	0	4,637	0.00%
2024/09/16	1	51.60	0	0.00	51.80	1	5,119	0.02%
2024/09/11	1	50.80	1	51.10	50.90	0	5,303	0.00%
2024/09/10	3	51.10	0	0.00	50.20	3	5,391	0.06%
2024/09/06	1	51.90	1	52.10	51.80	0	5,816	0.00%
2024/09/04	0	0.00	2	52.10	52.00	-2	6,408	-0.03%
2024/09/02	2	53.75	1	53.90	53.50	1	6,735	0.01%
2024/08/30	1	54.50	0	0.00	54.70	1	6,905	0.01%
2024/08/29	0	0.00	0.1	53.70	53.90	-0.1	6,912	0.00%
2024/08/27	0	53.20	0	0.00	53.50	0	7,189	0.00%
2024/08/26	0	0.00	1.2	54.15	54.00	-1.2	7,271	-0.02%
2024/08/23	5	52.70	0	0.00	53.00	5	7,447	0.07%
2024/08/21	0	0.00	4	52.60	52.80	-4	7,845	-0.05%
2024/08/20	0	0.00	2	53.05	52.80	-2	7,890	-0.03%
2024/08/19	0	0.00	1	53.00	52.90	-1	7,994	-0.01%
2024/08/16	0	0.00	1	53.20	52.90	-1	8,082	-0.01%
2024/08/13	1	52.20	0	0.00	52.00	1	8,464	0.01%
2024/08/09	5	52.40	6	53.03	52.50	-1	8,975	-0.01%
2024/08/08	2	51.45	2	51.45	51.20	0	9,506	0.00%
2024/08/07	1	51.90	5	51.50	52.00	-4	10,676	-0.04%
2024/08/06	0	0.00	2	48.50	48.80	-2	11,621	-0.02%
2024/08/05	3	48.33	0	0.00	47.95	3	12,064	0.02%
2024/07/26	1	50.00	6	50.67	51.00	-5	13,635	-0.04%
2024/07/23	1	51.50	5	51.38	51.50	-4	13,725	-0.03%
2024/07/22	1	50.00	1	50.10	50.70	0	13,775	0.00%
2024/07/19	5.1	51.25	2	51.00	50.80	3.1	13,749	0.02%
2024/07/18	2	53.00	6	52.52	52.50	-4	13,753	-0.03%
2024/07/15	2	52.70	0	0.00	52.50	2	14,106	0.01%
2024/07/12	4	53.33	0	0.00	53.20	4	14,080	0.03%
2024/07/11	0	0.00	2	54.55	54.00	-2	14,058	-0.01%
2024/07/10	4	53.40	0	0.00	53.10	4	14,057	0.03%
2024/07/09	6	54.02	1	54.90	53.80	5	14,103	0.04%
2024/07/08	13	54.83	0	0.00	54.80	13	14,146	0.09%
2024/07/05	1	57.30	2.1	57.32	57.00	-1.1	14,004	-0.01%
2024/07/04	7	59.10	1.1	59.10	59.00	5.9	13,885	0.04%
2024/07/03	8.2	60.65	21.2	61.14	60.90	-13	13,838	-0.09%
2024/07/02	13.2	58.63	13.1	59.33	59.50	0.1	13,551	0.00%
2024/07/01	0	0.00	1	56.90	56.50	-1	13,238	-0.01%
2024/06/27	6	55.03	0	0.00	55.50	6	13,138	0.05%
2024/06/26	0.1	58.20	32	58.79	58.10	-31.9	12,927	-0.25%
2024/06/25	23	56.96	5.1	58.38	58.70	17.9	12,829	0.14%
2024/06/24	0	0.00	2	57.00	56.80	-2	12,680	-0.02%
2024/06/21	62	56.36	0	0.00	56.20	62	12,668	0.49%
2024/06/18	1	55.90	10	56.00	56.00	-9	12,574	-0.07%
2024/06/14	18	56.90	33	56.51	56.30	-15	12,708	-0.12%
2024/06/13	7	55.26	0	0.00	55.20	7	12,528	0.06%
2024/06/12	5	56.02	8.1	56.42	55.70	-3.1	12,391	-0.03%
2024/06/11	12	59.28	1	62.90	59.10	11	12,132	0.09%
2024/06/07	7	60.91	11	60.93	61.30	-4	11,895	-0.03%
2024/06/06	23	60.09	31	60.53	60.50	-8	11,796	-0.07%
2024/06/05	15	60.17	26	59.82	59.80	-11	11,822	-0.09%
2024/06/04	15	58.61	14	58.34	58.20	1	11,751	0.01%
2024/05/31	2.2	59.97	2	60.45	58.80	0.2	11,823	0.00%
2024/05/30	7	59.33	0	0.00	59.00	7	11,768	0.06%
2024/05/29	32	60.65	31	60.44	59.50	1	11,788	0.01%
2024/05/28	24	60.53	27	60.71	60.70	-3	11,603	-0.03%
2024/05/27	5	58.60	19	58.31	58.70	-14	11,599	-0.12%
2024/05/24	1	57.50	2	57.75	57.60	-1	11,600	-0.01%
2024/05/23	2	56.90	1.6	57.35	57.10	0.5	11,725	0.00%
2024/05/22	0	0.00	1.3	58.38	58.30	-1.3	11,753	-0.01%
2024/05/21	0	0.00	1.2	57.39	57.30	-1.2	11,899	-0.01%
2024/05/20	10	57.85	0.1	58.20	57.90	9.9	12,095	0.08%
2024/05/17	16.1	58.20	2.2	59.64	57.80	13.9	12,288	0.11%
2024/05/16	3	60.93	4	60.33	60.90	-1	12,071	-0.01%
2024/05/15	31	58.68	27.5	59.43	58.50	3.5	11,826	0.03%
2024/05/14	15.2	61.50	20	61.12	60.70	-4.8	11,626	-0.04%
2024/05/13	56.1	63.29	51	62.40	60.20	5.1	11,073	0.05%
2024/05/10	24.5	60.06	28	61.19	61.30	-3.5	9,899	-0.04%
2024/05/09	2	59.50	22	59.58	59.00	-20	8,897	-0.22%
2024/05/08	57	58.70	48	59.23	57.10	9	8,408	0.11%
2024/05/07	6	57.30	17	57.16	57.60	-11	7,191	-0.15%
2024/05/06	0	0.00	21	54.95	54.80	-21	6,882	-0.31%
2024/05/03	1	55.10	5	55.70	54.80	-4	6,818	-0.06%
2024/05/02	0	54.30	0	0.00	54.30	0	6,768	0.00%
2024/04/30	6	54.55	0	0.00	54.20	6	6,801	0.09%
2024/04/29	25	56.00	1	56.60	55.80	24	6,749	0.36%
2024/04/24	1	53.60	11	53.92	54.00	-10	6,739	-0.15%
2024/04/23	2	54.80	0	0.00	54.60	2	6,706	0.03%
2024/04/22	5	56.00	0	0.00	54.80	5	6,731	0.07%
2024/04/19	6	55.70	7	55.70	55.30	-1	6,561	-0.02%
2024/04/17	1	53.80	0	0.00	53.70	1	6,380	0.02%
2024/04/16	1	55.67	0	0.00	54.60	1	6,422	0.02%
2024/04/15	14	56.63	26	56.53	56.40	-12	6,546	-0.18%
2024/04/12	2	56.05	10	55.84	55.90	-8	6,550	-0.12%
2024/04/11	2	55.00	1	55.30	54.60	1	6,718	0.01%
2024/04/10	0	0.00	1	54.50	54.20	-1	7,046	-0.01%
2024/04/09	0	0.00	5	54.70	54.40	-5	7,181	-0.07%
2024/04/03	1	52.50	0	0.00	52.50	1	7,290	0.01%
2024/04/02	0	0.00	0.2	53.40	52.90	-0.2	7,370	0.00%
2024/04/01	0	0.00	2	53.50	53.50	-2	7,526	-0.03%
2024/03/29	2	52.70	0	0.00	53.00	2	7,746	0.03%
2024/03/26	6	52.73	8	52.95	53.10	-2	8,697	-0.02%
2024/03/25	0	0.00	30	54.73	54.30	-30	8,908	-0.34%
2024/03/22	6	53.55	2	53.50	54.30	4	9,212	0.04%
2024/03/21	1	54.30	0	0.00	54.20	1	9,782	0.01%
2024/03/20	1.2	55.29	10	55.50	55.00	-8.8	9,962	-0.09%
2024/03/19	0	0.00	21	55.81	56.00	-21	10,054	-0.21%
2024/03/18	0	0.00	1	53.50	53.90	-1	10,106	-0.01%
2024/03/15	8	52.40	0	0.00	52.50	8	10,195	0.08%
2024/03/14	10	54.20	13	53.87	53.80	-3	10,348	-0.03%
2024/03/13	3	54.77	0	0.00	54.20	3	10,633	0.03%
2024/03/12	26	55.41	0	0.00	55.50	26	10,958	0.24%
2024/03/11	0	0.00	8	55.79	56.40	-8	11,508	-0.07%
2024/03/08	20	54.35	0	0.00	54.30	20	13,559	0.15%
2024/03/07	3	53.60	0	0.00	53.40	3	14,347	0.02%
2024/03/06	17	54.65	5	54.20	54.40	12	15,023	0.08%
2024/03/05	9	55.36	3	55.43	55.00	6	15,174	0.04%
2024/03/04	8	54.78	24.2	55.60	55.70	-16.2	15,190	-0.11%
2024/03/01	1	55.00	5	54.60	54.60	-4	15,774	-0.03%
2024/02/29	11	55.58	10	55.35	55.60	1	15,998	0.01%
2024/02/27	1	53.70	0	0.00	53.60	1	15,795	0.01%
2024/02/26	15	54.77	5	54.62	54.80	10	15,766	0.06%
2024/02/23	0	0.00	2.1	53.32	53.60	-2.1	15,632	-0.01%
2024/02/22	0.3	53.00	2	54.00	52.70	-1.7	15,529	-0.01%
2024/02/21	7	53.93	3.1	54.16	53.30	3.9	15,338	0.03%
2024/02/20	1	52.11	32.1	53.12	53.40	-31	15,142	-0.20%
2024/02/16	10	49.20	0	0.00	49.10	10	14,891	0.07%
2024/02/15	0	0.00	3	48.90	49.25	-3	14,956	-0.02%
2024/02/05	0	0.00	1	47.05	47.10	-1	14,909	-0.01%
2024/01/31	1	48.05	1	47.90	47.80	0	14,950	0.00%
2024/01/29	0	0.00	5	49.16	49.30	-5	14,969	-0.03%
2024/01/25	5	48.53	0	0.00	48.60	5	15,132	0.03%
2024/01/22	0	0.00	5	48.75	48.40	-5	15,122	-0.03%
2024/01/19	5	48.35	0	0.00	48.30	5	15,095	0.03%
2024/01/18	0	0.00	10	47.97	48.65	-10	15,094	-0.07%
2024/01/17	23	47.96	34	48.22	47.80	-11	15,068	-0.07%
2024/01/16	5	48.50	0	0.00	48.45	5	15,033	0.03%
2024/01/15	0	0.00	1	50.10	50.00	-1	15,039	-0.01%
2024/01/12	0	0.00	1.2	50.20	50.00	-1.2	15,155	-0.01%
2024/01/10	7	50.46	1	50.40	50.30	6	15,379	0.04%
2024/01/09	16	51.94	16	51.23	51.70	0	15,301	0.00%
2024/01/08	4.2	53.60	2	54.30	53.70	2.2	15,130	0.01%
2024/01/05	42	54.74	42	53.92	54.90	0	15,025	0.00%
2024/01/04	15	54.51	11	54.52	54.40	4	14,758	0.03%
2024/01/03	13	52.97	7	52.93	52.80	6	14,465	0.04%
2024/01/02	18	53.66	2	54.10	52.60	16	14,470	0.11%
2023/12/29	1	52.10	1	52.20	52.10	0	14,338	0.00%
2023/12/27	22	53.31	12.2	53.79	52.80	9.8	14,386	0.07%
2023/12/26	4	52.35	14	51.89	52.60	-10	14,313	-0.07%
2023/12/25	7.2	51.56	3.9	51.13	50.40	3.3	14,156	0.02%
2023/12/22	11	53.50	7	53.96	53.70	4	14,014	0.03%
2023/12/21	2	53.60	9	53.76	53.60	-7	13,779	-0.05%
2023/12/20	12	52.33	4	52.20	52.10	8	13,365	0.06%
2023/12/19	9	52.33	7	51.73	51.60	2	13,198	0.02%
2023/12/18	4	53.20	8.4	53.06	53.00	-4.4	13,098	-0.03%
2023/12/15	1	52.10	3	51.87	51.60	-2	12,775	-0.02%
2023/12/14	8	51.71	1	52.20	51.70	7	12,793	0.05%
2023/12/13	4	53.45	4	53.40	52.70	0	12,866	0.00%
2023/12/12	5	52.70	1	53.20	52.60	4	13,404	0.03%
2023/12/11	9	52.36	4	52.45	52.50	5	13,526	0.04%
2023/12/08	10	52.84	8	53.60	53.20	2	13,354	0.01%
2023/12/07	12	52.98	7	53.49	53.10	5	13,060	0.04%
2023/12/06	21.1	55.06	11.1	55.19	54.70	10	12,717	0.08%
2023/12/05	202.2	58.15	188.1	58.46	57.00	14.2	12,129	0.12%	大買/大賣/
2023/12/04	92	55.54	92.2	54.84	56.90	-0.2	9,925	0.00%
2023/12/01	16.2	50.72	52.1	50.73	51.80	-35.9	9,065	-0.40%
2023/11/30	15	49.41	14	49.76	48.35	1	8,376	0.01%
2023/11/29	8	48.58	1	47.90	47.90	7	8,206	0.09%
2023/11/28	62.1	49.33	51.1	48.72	48.55	11	8,083	0.14%
2023/11/27	2	48.54	12.1	48.56	47.80	-10.1	7,400	-0.14%
2023/11/24	2	45.40	0	0.00	45.90	2	7,117	0.03%
2023/11/17	10	45.40	1	45.80	45.70	9	7,258	0.12%
2023/11/14	3	44.17	0	0.00	44.30	3	8,634	0.03%
2023/11/10	1	45.20	0	0.00	45.00	1	8,629	0.01%
2023/11/08	0	0.00	2	47.28	47.30	-2	8,651	-0.02%
2023/11/06	0	0.00	0.2	47.37	47.50	-0.2	8,756	0.00%
2023/11/03	0	47.15	2.1	47.20	47.20	-2.1	8,722	-0.02%
2023/10/31	0	0.00	1	44.15	44.30	-1	8,586	-0.01%
2023/10/30	1	43.40	0	0.00	44.60	1	8,603	0.01%
2023/10/26	1	43.60	0	0.00	43.60	1	8,624	0.01%
2023/10/25	0	0.00	1	44.75	44.75	-1	8,709	-0.01%
2023/10/24	0.1	44.85	0	0.00	45.10	0.1	8,780	0.00%
2023/10/20	1	47.10	1	47.50	46.90	0	8,654	0.00%
2023/10/19	1.5	47.73	2	48.60	48.70	-0.5	8,620	-0.01%
2023/10/18	0	0.00	1	47.35	46.20	-1	8,414	-0.01%
2023/10/13	3	46.30	0	0.00	46.15	3	8,373	0.04%
2023/10/11	3	46.57	2	46.70	46.35	1	8,339	0.01%
2023/10/06	8	46.99	2	46.83	47.35	6	8,251	0.07%
2023/10/03	1.1	45.82	0	0.00	45.80	1.1	8,093	0.01%
2023/10/02	3.1	47.00	50	47.30	46.80	-46.9	8,043	-0.58%
2023/09/28	0.1	48.05	0	0.00	47.85	0.1	8,094	0.00%
2023/09/27	3	48.43	0	48.80	48.30	3	8,137	0.04%
2023/09/26	0	0.00	5	47.90	47.80	-5	8,036	-0.06%
2023/09/22	5	48.66	3.2	48.81	48.30	1.8	8,089	0.02%
2023/09/21	9	49.85	9	49.66	49.45	0	8,031	0.00%
2023/09/20	6	50.16	9	50.42	49.75	-3	7,883	-0.04%
2023/09/19	23.1	50.35	21.1	50.28	50.20	2	7,605	0.03%
2023/09/18	16.1	50.18	18.2	50.10	50.70	-2.1	7,397	-0.03%
2023/09/15	17.1	49.91	31	50.24	50.00	-13.9	7,169	-0.19%
2023/09/14	10	46.60	7	46.25	46.90	3	6,451	0.05%
2023/09/13	0	0.00	2	44.10	44.65	-2	6,258	-0.03%
2023/09/12	0	0.00	1	45.00	44.65	-1	6,246	-0.02%
2023/09/11	4	45.26	5	44.89	44.70	-1	6,246	-0.02%
2023/09/08	6	46.12	1	46.55	45.75	5	6,222	0.08%
2023/09/06	2	45.83	10	45.90	45.65	-8	6,172	-0.13%
2023/09/05	19	47.03	3	47.38	46.45	16	6,160	0.26%
2023/09/04	4	46.53	8.1	46.46	46.65	-4.1	6,133	-0.07%
2023/09/01	2	44.95	0	0.00	44.90	2	6,076	0.03%
2023/08/31	1	45.40	0	0.00	45.45	1	6,100	0.02%
2023/08/29	10	45.65	2	45.60	45.50	8	6,101	0.13%
2023/08/28	1	44.70	0	0.00	44.80	1	6,111	0.02%
2023/08/25	2.2	45.52	2	45.30	45.10	0.2	6,142	0.00%
2023/08/24	3	45.87	1	46.25	45.75	2	6,107	0.03%
2023/08/23	2	46.50	2	47.28	46.65	0	6,043	0.00%
2023/08/22	23.1	45.50	13.1	46.59	47.40	10.1	6,039	0.17%
2023/08/21	37	46.57	48	46.74	46.30	-11	5,782	-0.19%
2023/08/18	35.1	48.58	21	48.52	49.05	14.1	5,297	0.27%
2023/08/17	19	43.52	1	44.35	44.60	18	4,597	0.39%
2023/08/15	2	42.70	0	0.00	42.60	2	4,471	0.04%
2023/08/14	9	41.85	1	42.35	42.00	8	4,461	0.18%
2023/08/11	0	0.00	4	43.66	44.30	-4	4,362	-0.09%
2023/08/10	2	44.10	1	44.20	43.75	1	4,310	0.02%
2023/08/07	3	43.02	1	43.80	43.15	2	4,308	0.05%
2023/08/04	2	43.65	0	0.00	43.90	2	4,372	0.05%
2023/08/02	0	0.00	10	43.85	43.50	-10	4,360	-0.23%
2023/08/01	2	42.98	1	43.35	43.45	1	4,340	0.02%
2023/07/31	3	43.18	0	0.00	42.50	3	4,403	0.07%
2023/07/28	18	44.60	11	44.78	44.05	7	4,374	0.16%
2023/07/26	1	41.05	0	41.45	41.25	1	4,253	0.02%
2023/07/24	1	41.05	0	0.00	40.85	1	4,345	0.02%
2023/07/19	0	0.00	2	43.50	42.80	-2	4,354	-0.05%
2023/07/18	2	43.15	1	42.75	43.00	1	4,369	0.02%
2023/07/17	1	43.15	0	0.00	43.40	1	4,338	0.02%
2023/07/14	0	0.00	3	44.03	43.80	-3	4,340	-0.07%
2023/07/13	5	43.33	0	0.00	42.70	5	4,333	0.12%
2023/07/12	5	43.06	1	42.40	42.95	4	4,357	0.09%
2023/07/11	1	43.65	0	0.00	43.45	1	4,331	0.02%
2023/07/10	0	0.00	2	43.70	43.50	-2	4,397	-0.05%
2023/07/06	26	46.36	22	46.78	45.30	4	4,363	0.09%
2023/07/05	0	0.00	4	49.30	49.75	-4	4,279	-0.09%
2023/07/04	1	49.30	2	48.95	49.30	-1	4,326	-0.02%
2023/07/03	15	48.73	15	48.62	48.50	0	4,524	0.00%
2023/06/29	1	46.75	0	0.00	47.20	1	4,500	0.02%
2023/06/28	4	47.53	0	0.00	47.35	4	4,520	0.09%
2023/06/21	6	48.44	8	48.40	48.10	-2	4,574	-0.04%
2023/06/19	3	48.93	0	0.00	48.60	3	4,688	0.06%
2023/06/15	2	49.50	4	49.95	49.45	-2	4,672	-0.04%
2023/06/14	6	49.83	4	49.90	49.70	2	4,760	0.04%
2023/06/07	1	49.30	0	0.00	49.30	1	5,326	0.02%
2023/06/05	1	48.95	0	0.00	48.70	1	5,525	0.02%
2023/06/02	4	48.00	0	0.00	48.20	4	5,679	0.07%
2023/05/31	1	48.55	0	0.00	48.40	1	5,966	0.02%
2023/05/30	1	49.50	0	0.00	49.05	1	6,381	0.02%
2023/05/29	1	50.00	0	0.00	49.75	1	6,771	0.01%
2023/05/26	6	49.32	0	0.00	49.05	6	7,480	0.08%
2023/05/25	1	51.10	0	0.00	50.80	1	7,598	0.01%
2023/05/24	6	52.02	0	0.00	52.20	6	7,601	0.08%
2023/05/23	3	53.90	3	53.40	53.00	0	7,571	0.00%
2023/05/18	1	53.40	0	0.00	53.40	1	7,637	0.01%
2023/05/17	0	0.00	2	53.70	53.60	-2	7,642	-0.03%
2023/05/15	1.2	53.48	0	0.00	53.00	1.2	7,677	0.02%
2023/05/12	1	54.30	1	54.41	54.30	0	7,672	0.00%
2023/05/11	0	55.10	5	55.06	55.10	-5	7,674	-0.06%
2023/05/10	4	54.83	6	54.90	55.10	-2	7,665	-0.03%
2023/05/09	5	52.50	1	52.90	52.50	4	7,599	0.05%
2023/05/08	0	0.00	1	52.20	52.60	-1	7,622	-0.01%
2023/05/05	2	51.85	0	0.00	51.90	2	7,623	0.03%
2023/04/28	1	53.80	0	0.00	54.40	1	7,622	0.01%
2023/04/26	1	51.90	0	0.00	51.90	1	7,601	0.01%
2023/04/21	2	55.50	1	55.90	54.70	1	7,611	0.01%
2023/04/20	0	0.00	1	57.10	55.90	-1	7,580	-0.01%
2023/04/19	1	56.70	0	0.00	56.10	1	7,634	0.01%
2023/04/18	1	57.30	1	57.70	56.70	0	7,626	0.00%
2023/04/17	0	0.00	1	58.50	58.50	-1	7,628	-0.01%
2023/04/14	0	0.00	20	56.50	57.70	-20	7,704	-0.26%
2023/04/13	0	0.00	1	57.10	57.10	-1	7,729	-0.01%
2023/04/12	0	0.00	1.1	57.09	56.80	-1.1	7,661	-0.01%
2023/04/11	20	57.20	3	57.40	57.00	17	7,674	0.22%
2023/04/10	3	57.53	9	57.70	57.00	-6	7,711	-0.08%
2023/04/07	1.2	57.58	2	57.40	57.60	-0.8	7,673	-0.01%
2023/04/06	16	56.56	15	56.99	55.80	1	7,597	0.01%
2023/03/31	0	0.00	1	55.90	55.80	-1	7,472	-0.01%
2023/03/30	1	54.10	0	0.00	54.50	1	7,899	0.01%
2023/03/28	2	54.20	2	54.40	54.50	0	8,489	0.00%
2023/03/27	3	54.87	1	54.00	54.60	2	8,860	0.02%
2023/03/24	2	54.15	0	0.00	54.10	2	9,209	0.02%
2023/03/23	1	54.10	0	0.00	53.80	1	9,429	0.01%
2023/03/22	0	0.00	1	56.40	56.20	-1	9,505	-0.01%
2023/03/21	5	56.10	7	55.79	56.80	-2	9,597	-0.02%
2023/03/20	4	55.80	5	56.32	55.80	-1	9,645	-0.01%
2023/03/16	2	57.40	0	0.00	57.10	2	9,642	0.02%
2023/03/15	5	58.72	6	58.92	58.00	-1	9,624	-0.01%
2023/03/13	11	57.24	6	58.37	57.30	5	9,596	0.05%
2023/03/10	1	58.60	5	59.38	58.40	-4	9,541	-0.04%
2023/03/09	0	0.00	1	59.50	59.60	-1	9,609	-0.01%
2023/03/08	5	59.92	0	0.00	59.50	5	9,632	0.05%
2023/03/07	8	60.55	13	61.12	61.60	-5	9,517	-0.05%
2023/03/06	16	59.75	16	60.21	60.90	0	9,491	0.00%
2023/03/03	45	60.43	47	60.49	60.40	-2	9,645	-0.02%
2023/03/02	12	60.48	8	60.63	60.30	4	9,587	0.04%
2023/03/01	20	60.02	18	60.73	57.40	2	9,184	0.02%
2023/02/24	56	60.98	57	60.57	61.00	-1	8,786	-0.01%
2023/02/23	4	54.15	4.1	55.94	56.60	-0.1	8,081	0.00%
2023/02/21	0	0.00	1	51.00	50.90	-1	7,899	-0.01%
2023/02/20	3	49.68	6	49.71	49.75	-3	8,173	-0.04%
2023/02/17	2	50.23	0	0.00	49.80	2	8,339	0.02%
2023/02/13	2	50.80	11	50.95	50.90	-9	8,617	-0.10%
2023/02/02	0	0.00	6	50.90	50.90	-6	8,866	-0.07%
2023/02/01	0	0.00	2	50.90	50.90	-2	8,801	-0.02%
2023/01/30	0	0.00	1	50.20	50.80	-1	8,702	-0.01%
2023/01/16	4	49.00	4	48.70	49.00	0	8,737	0.00%
2023/01/12	0	0.00	7	48.26	49.05	-7	8,699	-0.08%
2023/01/11	0	0.00	1	47.65	47.75	-1	8,642	-0.01%
2023/01/10	2	47.60	0	0.00	47.20	2	8,655	0.02%
2023/01/09	0	0.00	1	47.10	48.00	-1	8,710	-0.01%
2023/01/06	0	0.00	3	46.15	46.30	-3	8,728	-0.03%
2023/01/04	22	46.29	23	46.11	46.30	-1	8,838	-0.01%
2022/12/30	0	0.00	1	48.75	48.60	-1	8,789	-0.01%
2022/12/28	2	48.58	1	48.35	48.80	1	8,912	0.01%
2022/12/27	5	49.34	0	0.00	48.95	5	8,924	0.06%
2022/12/26	43	48.95	37	48.45	49.00	6	8,949	0.07%
2022/12/23	4	50.50	3	50.60	50.10	1	8,926	0.01%
2022/12/22	3	51.19	4	51.44	51.90	-1	8,837	-0.01%
2022/12/21	12	48.83	2	49.33	49.45	10	8,400	0.12%
2022/12/20	1	48.18	11	48.56	48.20	-10	8,143	-0.12%
2022/12/19	7	47.56	28	47.83	47.60	-21	7,937	-0.26%
2022/12/16	2	51.15	14	50.87	49.85	-12	7,667	-0.16%
2022/12/15	19	49.08	16	49.28	50.50	3	7,438	0.04%
2022/12/14	11	46.36	12	46.35	48.20	-1	7,511	-0.01%
2022/12/13	0	0.00	7	48.06	47.95	-7	7,307	-0.10%
2022/12/09	0	0.00	2	47.13	47.25	-2	7,285	-0.03%
2022/12/08	4	45.35	4	44.83	45.85	0	7,536	0.00%
2022/12/06	1	46.25	0	0.00	45.00	1	7,662	0.01%
2022/12/05	1	46.20	4	46.15	46.25	-3	7,609	-0.04%
2022/12/02	4	47.33	10	47.15	46.75	-6	7,478	-0.08%
2022/12/01	20	47.96	11	47.90	48.05	9	7,426	0.12%
2022/11/29	0	0.00	2	46.55	46.55	-2	7,190	-0.03%
2022/11/28	19	45.24	28	45.60	45.35	-9	7,152	-0.13%
2022/11/25	13	46.71	18	45.76	46.50	-5	7,025	-0.07%
2022/11/24	4	44.58	0	0.00	44.50	4	6,835	0.06%
2022/11/23	0	0.00	1	43.40	43.30	-1	6,689	-0.01%
2022/11/21	1	42.10	0	0.00	41.70	1	6,653	0.02%
2022/11/18	0	0.00	2	43.00	42.85	-2	6,686	-0.03%
2022/11/17	5	43.31	1	43.60	43.45	4	6,635	0.06%
2022/11/16	2	43.63	30	43.44	43.15	-28	6,589	-0.42%
2022/11/15	6	42.01	3.1	42.22	42.30	2.9	6,364	0.05%
2022/11/14	3	40.78	3	40.93	41.20	0	6,236	0.00%
2022/11/11	1	38.80	0	0.00	39.60	1	6,182	0.02%
2022/11/04	0.2	36.60	1	36.60	36.65	-0.8	6,074	-0.01%
2022/11/03	0	0.00	14	34.85	35.30	-14	5,931	-0.24%
2022/11/02	6	35.83	7	35.30	35.25	-1	5,945	-0.02%
2022/10/24	3	35.75	1	36.75	36.50	2	6,043	0.03%
2022/10/18	4	35.48	4	35.54	35.40	0	6,013	0.00%
2022/10/17	5	34.55	5	34.16	35.35	0	6,185	0.00%
2022/10/13	1	36.30	0	0.00	35.45	1	6,761	0.01%
2022/10/12	14	36.49	2	36.43	36.90	12	6,911	0.17%
2022/10/06	2	39.05	15	39.95	40.10	-13	6,862	-0.19%
2022/10/03	2	36.80	0	0.00	37.35	2	6,742	0.03%
2022/09/30	0	0.00	3	36.28	36.50	-3	6,774	-0.04%
2022/09/29	1	36.70	0	0.00	36.80	1	6,750	0.01%
2022/09/28	0	0.00	16	36.65	36.65	-16	6,741	-0.24%
2022/09/27	10	39.10	12	38.92	39.10	-2	6,714	-0.03%
2022/09/26	32	39.21	27	39.41	38.45	5	6,742	0.07%
2022/09/23	7.1	41.22	2	41.13	41.10	5.1	6,693	0.08%
2022/09/22	1	41.20	5	40.65	40.45	-4	6,612	-0.06%
2022/09/21	58	41.33	35	40.78	41.10	23	6,460	0.36%
2022/09/19	2	39.03	2	39.45	39.00	0	6,355	0.00%
2022/09/16	11	40.72	7	40.81	41.05	4	6,414	0.06%
2022/09/15	64	41.22	63	41.05	40.55	1	6,587	0.02%
2022/09/14	44	39.64	37	39.12	39.85	7	6,586	0.11%
2022/09/13	0	0.00	5	38.20	38.00	-5	6,587	-0.08%
2022/09/07	1	36.95	1	36.75	37.20	0	7,174	0.00%
2022/09/02	18	37.11	12	37.47	37.00	6	7,312	0.08%
2022/09/01	16	37.57	11	37.53	37.55	5	7,339	0.07%
2022/08/31	20.2	37.72	17	37.64	38.15	3.2	7,394	0.04%
2022/08/30	3.2	38.41	0	0.00	38.50	3.2	7,327	0.04%
2022/08/29	1	38.40	0	0.00	38.40	1	7,400	0.01%
2022/08/26	1.2	40.11	1	40.30	40.20	0.2	7,488	0.00%
2022/08/25	5.3	40.01	2	39.95	39.95	3.3	7,530	0.04%
2022/08/23	0	0.00	3	40.55	40.10	-3	7,950	-0.04%
2022/08/22	14	40.29	10	40.67	40.55	4	8,132	0.05%
2022/08/19	1	42.00	0	0.00	41.95	1	8,296	0.01%
2022/08/18	70	43.14	70	42.91	42.85	0	8,556	0.00%
2022/08/17	1	42.70	41	41.52	42.40	-40	8,576	-0.47%
2022/08/16	5	41.55	5	41.57	41.50	0	8,654	0.00%
2022/08/15	11	42.48	11	41.48	42.30	0	8,896	0.00%
2022/08/11	0.1	42.10	0	0.00	42.05	0.1	9,168	0.00%
2022/08/08	17	41.16	5	40.51	40.90	12	9,665	0.12%
2022/08/05	14	41.13	17	40.91	41.10	-3	9,791	-0.03%
2022/08/03	3	41.00	0	0.00	40.85	3	10,233	0.03%
2022/08/02	17	41.22	17	41.22	41.30	0	10,482	0.00%
2022/08/01	5	42.52	5	41.60	42.60	0	10,768	0.00%
2022/07/29	4	42.30	9	42.43	41.90	-5	11,141	-0.04%
2022/07/28	0	0.00	3	42.40	42.45	-3	11,248	-0.03%
2022/07/27	1	42.05	4	42.60	42.70	-3	11,486	-0.03%
2022/07/26	4	42.10	4	41.76	42.15	0	11,592	0.00%
2022/07/25	11	42.11	23	42.08	42.10	-12	11,855	-0.10%
2022/07/22	15	42.77	15	42.73	42.85	0	12,103	0.00%
2022/07/21	58	43.17	42	43.05	43.30	16	12,295	0.13%
2022/07/20	4	41.50	3	41.75	41.45	1	12,072	0.01%
2022/07/19	28	41.46	27	41.28	41.50	1	12,205	0.01%
2022/07/18	1	40.00	3	40.35	40.15	-2	12,501	-0.02%
2022/07/13	0	0.00	2	39.23	38.70	-2	14,784	-0.01%
2022/07/12	3	38.10	0	38.55	38.15	3	14,888	0.02%
2022/07/08	0	0.00	2	40.55	40.60	-2	15,246	-0.01%
2022/07/07	0.1	38.80	0	0.00	39.45	0.1	15,220	0.00%
2022/07/05	2	39.60	10	40.07	40.35	-8	15,211	-0.05%
2022/07/04	5	39.49	5	39.25	39.55	0	15,179	0.00%
2022/07/01	1	38.90	2	39.20	38.90	-1	15,157	-0.01%
2022/06/30	1	41.05	0	0.00	41.05	1	15,084	0.01%
2022/06/29	15.1	42.29	11	42.55	42.30	4.1	15,036	0.03%
2022/06/28	8	43.38	6	42.75	43.50	2	14,977	0.01%
2022/06/27	1.2	43.95	0	0.00	43.65	1.2	14,966	0.01%
2022/06/24	5	45.45	0	0.00	44.45	5	14,805	0.03%
2022/06/23	1	43.85	0	0.00	43.85	1	14,697	0.01%
2022/06/22	4	45.28	0	0.00	45.50	4	14,558	0.03%
2022/06/21	11	48.40	0	0.00	47.95	11	14,233	0.08%
2022/06/20	1.1	48.23	6	50.20	48.00	-4.9	13,989	-0.04%
2022/06/17	0.1	51.80	2	52.05	51.80	-1.9	13,700	-0.01%
2022/06/16	5.2	54.00	5	53.44	52.40	0.2	13,487	0.00%
2022/06/15	2.2	54.62	0	0.00	54.60	2.2	13,433	0.02%
2022/06/14	6	55.73	10	55.74	55.60	-4	13,477	-0.03%
2022/06/13	8.2	56.53	6	56.13	56.50	2.2	13,726	0.02%
2022/06/10	9.2	57.48	6	57.72	57.20	3.2	14,145	0.02%
2022/06/09	96	58.16	96	57.95	58.20	0	14,520	0.00%
2022/06/08	4	58.35	4	58.23	58.30	0	14,847	0.00%
2022/06/07	10.2	57.92	15	58.23	57.80	-4.8	15,624	-0.03%
2022/06/06	9	58.71	4	58.80	58.50	5	15,684	0.03%
2022/06/02	9	59.33	8	59.43	59.30	1	15,670	0.01%
2022/06/01	16	59.51	13	58.98	59.50	3	15,733	0.02%
2022/05/31	23.4	59.70	17.1	60.80	59.00	6.3	15,703	0.04%
2022/05/30	18.2	61.56	22	61.61	61.50	-3.8	15,495	-0.02%
2022/05/27	10	62.35	15	61.87	62.80	-5	15,313	-0.03%
2022/05/26	16	62.13	29	62.86	61.20	-13	15,150	-0.09%
2022/05/25	1	61.50	0	0.00	61.50	1	15,064	0.01%
2022/05/24	0	0.00	0.6	61.40	61.10	-0.6	15,143	0.00%
2022/05/23	13	61.19	25	61.55	61.30	-12	15,342	-0.08%
2022/05/20	28.1	59.10	20	59.06	59.00	8.1	15,223	0.05%
2022/05/19	4.3	57.51	6	57.63	57.50	-1.7	15,237	-0.01%
2022/05/18	7	59.36	12	59.80	59.20	-5	15,152	-0.03%
2022/05/17	10	60.86	8	61.21	59.40	2	15,086	0.01%
2022/05/16	8.2	58.67	12	59.22	61.40	-3.8	14,984	-0.03%
2022/05/13	12	60.98	43	61.09	60.50	-31	14,742	-0.21%
2022/05/12	62	62.14	12	61.54	60.00	50	14,645	0.34%
2022/05/11	8.1	63.61	1	63.70	62.70	7.1	14,408	0.05%
2022/05/10	7	63.66	11	64.70	64.70	-4	14,364	-0.03%
2022/05/09	27	64.96	13	65.62	63.10	14	14,165	0.10%
2022/05/06	30	65.92	34	66.06	66.00	-4	13,914	-0.03%
2022/05/05	13	65.22	17	64.99	65.30	-4	13,608	-0.03%
2022/05/04	14.1	65.03	13	65.55	64.20	1.1	13,444	0.01%
2022/05/03	6	62.55	5	63.60	63.40	1	13,257	0.01%
2022/04/29	6	65.03	13	64.74	64.20	-7	13,166	-0.05%
2022/04/28	14.2	62.66	3	63.37	62.00	11.2	12,901	0.09%
2022/04/27	13	62.95	19	63.77	64.50	-6	12,636	-0.05%
2022/04/26	24	65.20	19	65.89	62.80	5	12,335	0.04%
2022/04/25	72	65.55	78	65.50	66.30	-6	12,021	-0.05%
2022/04/22	44	68.92	38	68.99	69.10	6	11,733	0.05%
2022/04/21	51	68.59	52.5	68.76	69.50	-1.5	11,261	-0.01%
2022/04/20	65.1	67.99	65.8	68.60	65.90	-0.7	10,553	-0.01%
2022/04/19	6	63.95	10	64.09	64.80	-4	9,265	-0.04%
2022/04/18	5	62.24	7	62.09	62.10	-2	8,963	-0.02%
2022/04/15	5	61.22	7.1	61.88	62.30	-2.1	8,829	-0.02%
2022/04/12	6	56.98	5	56.40	57.10	1	8,474	0.01%
2022/04/11	0.2	57.40	0	0.00	56.90	0.2	8,469	0.00%
2022/04/08	0.3	57.80	3	57.73	57.30	-2.7	8,519	-0.03%
2022/04/07	4	56.58	0	0.00	56.10	4	8,560	0.05%
2022/03/29	2	59.25	1	58.70	58.70	1	9,176	0.01%
2022/03/28	3	58.40	0	0.00	59.00	3	9,565	0.03%
2022/03/25	1.3	59.83	1	59.40	59.20	0.3	10,155	0.00%
2022/03/24	12	61.70	4	61.30	62.00	8	10,372	0.08%
2022/03/23	0	0.00	1	61.80	61.80	-1	10,790	-0.01%
2022/03/22	10	61.60	9	62.06	61.60	1	10,930	0.01%
2022/03/21	6	62.03	8	61.56	62.40	-2	11,120	-0.02%
2022/03/18	11	61.79	10	62.06	61.70	1	11,220	0.01%
2022/03/17	8	63.38	14.2	63.17	63.40	-6.2	11,268	-0.05%
2022/03/16	18	63.18	27	64.30	61.60	-9	11,267	-0.08%
2022/03/15	33.3	65.21	26	65.11	62.50	7.3	11,099	0.07%
2022/03/14	55	66.49	55	66.29	67.20	0	11,077	0.00%
2022/03/11	64.3	64.84	43	65.15	65.10	21.3	10,840	0.20%
2022/03/10	32	64.20	110.7	63.94	65.60	-78.7	10,814	-0.73%	大賣/
2022/03/09	33	60.42	1	60.20	59.80	32	10,174	0.31%
2022/03/08	0	0.00	1	61.10	59.10	-1	10,330	-0.01%
2022/03/07	1	59.50	1	60.80	60.60	0	10,318	0.00%
2022/03/04	29	62.22	4	61.95	61.50	25	10,302	0.24%
2022/03/03	3	61.20	9	61.41	61.80	-6	10,289	-0.06%
2022/03/02	1	61.30	0	0.00	60.30	1	10,282	0.01%
2022/03/01	0	0.00	4	60.98	61.00	-4	10,362	-0.04%
2022/02/25	15	61.53	17	62.12	60.50	-2	10,445	-0.02%
2022/02/24	3	61.23	4	60.33	59.90	-1	10,301	-0.01%
2022/02/23	24	61.75	13	61.72	61.50	11	10,203	0.11%
2022/02/22	4	60.53	13	61.17	60.30	-9	9,947	-0.09%
2022/02/21	7	61.96	5	61.18	61.10	2	9,883	0.02%
2022/02/18	0	0.00	5.2	59.53	60.90	-5.2	9,838	-0.05%
2022/02/17	5	59.72	0	0.00	59.70	5	9,848	0.05%
2022/02/16	0	0.00	0.3	60.40	60.50	-0.3	9,907	0.00%
2022/02/15	0	0.00	6	59.67	59.40	-6	9,999	-0.06%
2022/02/14	2	58.85	1	59.90	58.60	1	10,179	0.01%
2022/02/11	1	59.40	1	59.80	59.90	0	10,341	0.00%
2022/02/10	0	0.00	2	59.95	59.70	-2	10,690	-0.02%
2022/02/09	3	58.43	3	57.90	58.30	0	10,695	0.00%
2022/02/08	5	57.48	5	56.84	57.90	0	10,744	0.00%
2022/02/07	3	56.79	7	55.81	56.80	-4	10,889	-0.04%
2022/01/26	0	0.00	4	52.48	53.10	-4	11,253	-0.04%
2022/01/25	2	52.50	3	52.70	52.10	-1	11,378	-0.01%
2022/01/21	0	0.00	2	55.20	54.80	-2	11,632	-0.02%
2022/01/20	2	55.70	2	55.60	56.00	0	11,782	0.00%
2022/01/19	8.4	57.08	7	57.04	55.20	1.4	11,905	0.01%
2022/01/18	0	0.00	1	57.90	57.60	-1	12,050	-0.01%
2022/01/17	4.3	57.26	4	57.10	57.40	0.3	12,348	0.00%
2022/01/14	1.1	57.00	0	0.00	58.20	1.1	12,809	0.01%
2022/01/13	2	57.85	2	57.50	57.90	0	12,982	0.00%
2022/01/12	5	57.00	0	0.00	57.00	5	13,150	0.04%
2022/01/11	1	58.50	4	58.60	58.30	-3	13,349	-0.02%
2022/01/10	0.3	59.00	0	0.00	58.10	0.3	13,970	0.00%
2022/01/07	1.3	59.07	1	58.80	58.80	0.3	14,396	0.00%
2022/01/06	4	60.10	1	60.40	60.00	3	15,431	0.02%
2022/01/05	0.5	60.60	0	0.00	60.40	0.5	16,468	0.00%
2022/01/04	5	60.10	3	60.37	60.60	2	17,433	0.01%
2022/01/03	11	60.00	11	59.18	60.00	0	19,950	0.00%
2021/12/30	3	60.27	10	60.47	60.40	-7	20,752	-0.03%
2021/12/29	1	61.20	3	61.50	61.10	-2	21,392	-0.01%
2021/12/28	2.3	61.64	1	61.10	61.00	1.3	22,378	0.01%
2021/12/27	2.3	61.77	3	61.57	61.20	-0.8	23,881	0.00%
2021/12/24	1	64.00	2	62.95	62.00	-1	25,225	0.00%
2021/12/23	2	64.25	7	64.73	63.00	-5	25,739	-0.02%
2021/12/22	18	63.61	62.8	64.03	64.30	-44.8	25,689	-0.17%
2021/12/21	76	63.25	28.1	62.34	63.70	47.9	25,369	0.19%
2021/12/20	9	60.60	0	0.00	60.40	9	24,862	0.04%
2021/12/17	15	61.05	14	61.56	60.80	1	24,709	0.00%
2021/12/16	13	59.80	11	59.51	59.70	2	24,393	0.01%
2021/12/15	14	59.95	14.2	59.99	60.00	-0.2	24,326	0.00%
2021/12/14	5	58.38	1.5	58.43	58.30	3.5	24,183	0.01%
2021/12/13	0.5	60.20	1	60.40	60.30	-0.5	24,095	0.00%
2021/12/09	5	60.64	4	61.20	60.40	1	24,195	0.00%
2021/12/08	36	60.89	40	61.31	60.60	-4	24,358	-0.02%
2021/12/07	7	58.44	13	58.23	59.30	-6	24,014	-0.02%
2021/12/06	15	58.51	12	58.36	57.50	3	23,920	0.01%
2021/12/03	5.1	56.11	11	56.03	56.20	-6	23,755	-0.03%
2021/12/02	6	55.60	20	56.04	56.40	-14	23,998	-0.06%
2021/12/01	0	0.00	2	54.65	55.00	-2	23,914	-0.01%
2021/11/30	1	53.40	6	53.80	53.90	-5	24,170	-0.02%
2021/11/26	5	52.04	7	53.36	52.00	-2	24,668	-0.01%
2021/11/25	5	54.38	0	54.50	54.20	5	24,831	0.02%
2021/11/24	8	54.58	9	53.99	55.00	-1	25,196	0.00%
2021/11/23	3	53.20	2	53.70	52.90	1	25,350	0.00%
2021/11/22	1	52.90	2	54.10	53.30	-1	25,787	0.00%
2021/11/19	3.4	52.88	3	52.93	52.30	0.4	26,379	0.00%
2021/11/18	3	53.50	5	53.10	53.50	-2	27,876	-0.01%
2021/11/17	13	53.40	9	53.66	53.10	4	27,980	0.01%
2021/11/16	12	55.03	19	54.78	54.80	-7	28,225	-0.02%
2021/11/15	15	53.95	5	54.34	54.20	10	28,822	0.03%
2021/11/12	7	54.93	6	55.05	54.70	1	29,155	0.00%
2021/11/11	25	55.20	7	56.46	54.60	18	29,109	0.06%
2021/11/10	14	56.99	15	57.01	56.80	-1	29,053	0.00%
2021/11/09	20.3	57.35	34	56.54	56.50	-13.7	29,003	-0.05%
2021/11/08	35	54.74	59	54.14	55.20	-24	28,746	-0.08%
2021/11/05	21	53.14	24	52.73	53.60	-3	28,800	-0.01%
2021/11/04	41	53.67	41	54.48	53.10	0	28,843	0.00%
2021/11/03	38	54.79	83	54.16	53.90	-45	28,869	-0.16%
2021/11/02	45	53.04	5	52.86	52.70	40	28,987	0.14%
2021/11/01	26	52.41	24	52.53	52.10	2	28,983	0.01%
2021/10/29	22	52.05	22	51.88	52.60	0	28,909	0.00%
2021/10/28	22	51.52	20	51.56	51.30	2	28,915	0.01%
2021/10/27	51	51.73	35	52.05	51.70	16	29,021	0.06%
2021/10/26	12	52.48	18	52.44	53.20	-6	29,449	-0.02%
2021/10/25	11	51.98	49	52.17	53.20	-38	29,733	-0.13%
2021/10/22	83.1	53.53	94	53.52	52.00	-10.9	29,803	-0.04%
2021/10/21	18	56.54	38	56.67	55.80	-20	29,602	-0.07%
2021/10/20	74	56.89	39.3	56.63	56.00	34.7	29,630	0.12%
2021/10/19	18	56.75	17	56.94	56.50	1	29,940	0.00%
2021/10/18	65.2	56.37	106	56.43	56.60	-40.8	30,269	-0.13%	大賣/
2021/10/15	142.3	60.61	93	60.15	60.50	49.3	30,171	0.16%	大買/
2021/10/14	244	60.78	252	60.35	60.00	-8	30,170	-0.03%	大買/大賣/
2021/10/13	150.2	65.01	137	65.75	61.90	13.2	29,532	0.04%	大買/大賣/
2021/10/12	67.5	68.38	116	67.19	65.70	-48.5	30,230	-0.16%	大賣/
2021/10/08	266	72.64	286	72.72	72.90	-20	30,745	-0.06%	大買/大賣/
2021/10/07	123	69.83	160	69.74	72.10	-37	29,252	-0.13%	大買/大賣/
2021/10/06	97	66.36	28	66.14	65.60	69	29,263	0.24%
2021/10/05	108.1	63.96	93	63.92	66.00	15.1	29,145	0.05%	大買/
2021/10/04	219.2	64.76	176	64.86	65.90	43.2	28,809	0.15%	大買/大賣/
2021/10/01	172.1	66.64	171	67.27	62.90	1.1	28,252	0.00%	大買/大賣/
2021/09/30	14	65.33	83.3	65.88	68.60	-69.3	27,943	-0.25%
2021/09/29	21	63.81	23	63.39	62.40	-2	28,571	-0.01%
2021/09/28	12	62.84	0	0.00	62.30	12	29,643	0.04%
2021/09/27	16	64.38	26	65.70	63.90	-10	31,156	-0.03%
2021/09/24	23	64.79	11.1	64.95	65.00	12	34,992	0.03%
2021/09/23	20.3	63.85	12	63.58	64.00	8.3	37,296	0.02%
2021/09/22	2	61.80	2	62.20	62.00	0	39,665	0.00%
2021/09/17	26	63.51	26	63.43	63.50	0	42,413	0.00%
2021/09/16	3	63.50	3	63.70	63.50	0	44,810	0.00%
2021/09/15	1	63.70	6	63.90	63.90	-5	47,675	-0.01%
2021/09/14	49	64.62	36	64.99	63.60	13	49,222	0.03%
2021/09/13	11	63.77	12	64.80	63.90	-1	52,959	0.00%
2021/09/10	8	62.03	8	62.09	62.90	0	53,114	0.00%
2021/09/09	3	61.90	80	61.60	61.70	-77	53,750	-0.14%
2021/09/08	98	62.45	28	62.39	62.90	70	54,643	0.13%
2021/09/07	43	63.57	53	63.86	61.70	-10	55,285	-0.02%
2021/09/06	10.1	62.95	5	63.54	61.60	5.1	55,658	0.01%
2021/09/03	63	64.55	37	65.01	63.80	26	56,174	0.05%
2021/09/02	51	66.07	38	65.75	67.20	13	56,309	0.02%
2021/09/01	51.1	67.23	43.4	67.16	65.80	7.7	56,476	0.01%
2021/08/31	72	70.43	48	70.63	69.30	24	56,856	0.04%
2021/08/30	36	72.18	35	72.59	70.90	1	57,079	0.00%
2021/08/27	43.1	71.63	28	71.47	70.20	15.1	57,053	0.03%
2021/08/26	20	73.76	6.2	73.76	72.90	13.9	57,307	0.02%
2021/08/25	30	72.74	31	73.05	74.00	-1	58,239	0.00%
2021/08/24	156	73.80	156	73.96	72.80	0	58,124	0.00%	大買/大賣/
2021/08/23	0	0.00	2	70.10	70.10	-2	57,448	0.00%
2021/08/20	71	62.81	72.3	62.04	63.80	-1.3	58,353	0.00%
2021/08/19	44.1	62.90	41	63.13	60.40	3.1	59,070	0.01%
2021/08/18	25	59.17	25	59.87	62.40	0	59,461	0.00%
2021/08/17	1	60.00	1	59.30	57.10	0	60,462	0.00%
2021/08/16	10	60.45	6	59.18	58.80	4	61,044	0.01%
2021/08/13	3	63.00	5	63.14	61.20	-2	61,556	0.00%
2021/08/12	1.3	61.92	1	62.30	62.60	0.3	62,214	0.00%
2021/08/11	3	61.60	3	60.90	61.20	0	62,923	0.00%
2021/08/10	7	63.50	5	63.50	62.30	2	62,981	0.00%
2021/08/09	7	64.56	5	63.96	63.00	2	63,482	0.00%
2021/08/06	6	66.05	8	66.31	64.20	-2	63,902	0.00%
2021/08/05	20	63.59	15	63.59	63.10	5	63,763	0.01%
2021/08/04	4	64.13	7	64.41	64.00	-3	63,876	0.00%
2021/08/03	13	64.25	11	64.16	63.90	2	64,567	0.00%
2021/08/02	3	62.50	3	62.80	64.50	0	65,142	0.00%
2021/07/30	12	67.30	10	65.75	62.60	2	65,383	0.00%
2021/07/29	8	66.06	9	65.20	67.20	-1	65,268	0.00%
2021/07/28	27	62.86	25	62.86	62.30	2	65,495	0.00%
2021/07/27	29	64.17	32	63.97	62.00	-3	65,896	0.00%
2021/07/26	3	67.10	3	66.27	64.10	0	67,139	0.00%
2021/07/23	82	66.53	84	66.84	67.00	-2	67,620	0.00%
2021/07/22	24	64.55	28	64.43	64.90	-4	67,897	-0.01%
2021/07/21	13	65.55	21	66.98	65.00	-8	68,700	-0.01%
2021/07/20	9	68.94	124	68.03	67.90	-115	69,019	-0.17%	大賣/鉅額交易
2021/07/19	21	71.04	19	71.44	70.60	2	69,684	0.00%
2021/07/16	155	73.14	140	73.41	71.00	15	70,256	0.02%	大買/大賣/
2021/07/15	110	71.35	137	71.67	73.90	-27	69,495	-0.04%	大買/大賣/
2021/07/14	119	68.37	94	67.54	67.20	25	69,104	0.04%	大買/
2021/07/13	79	71.28	102	68.67	69.50	-23	68,429	-0.03%	大賣/
2021/07/12	35	73.44	40	73.67	71.80	-5	67,993	-0.01%
2021/07/09	81	74.34	35.2	73.18	72.10	45.8	67,505	0.07%
2021/07/08	67	76.32	34	75.25	76.00	33	67,084	0.05%
2021/07/07	99.1	77.77	68	76.86	75.60	31.1	66,212	0.05%
2021/07/06	73.3	78.04	68	78.71	77.00	5.3	65,280	0.01%
2021/07/05	64	80.25	82	79.83	78.00	-18	64,163	-0.03%
2021/07/02	68	87.77	67.5	88.35	84.50	0.5	62,931	0.00%
2021/07/01	251	91.84	1,019	92.73	88.70	-768	61,490	-1.25%	大買/大賣/鉅額交易
2021/06/30	953.5	88.01	182.4	87.27	89.10	771.1	57,706	1.34%	大買/大賣/鉅額交易
2021/06/29	137.2	85.19	1,128	87.58	83.00	-990.8	55,515	-1.78%	大買/大賣/鉅額交易
2021/06/28	1,176	84.76	388	81.91	85.00	788	53,345	1.48%	大買/大賣/鉅額交易
2021/06/25	325.4	79.88	222	79.80	79.00	103.4	50,615	0.20%	大買/大賣/鉅額交易
2021/06/24	302	78.03	306	78.23	77.70	-4	48,291	-0.01%	大買/大賣/
2021/06/23	117	76.87	25.1	76.17	74.50	91.9	45,419	0.20%	大買/
2021/06/22	206	81.48	150.2	81.67	82.70	55.8	43,824	0.13%	大買/大賣/
2021/06/21	16	75.41	24	75.48	75.60	-8	40,035	-0.02%
2021/06/18	11	66.54	82	67.27	68.80	-71	39,777	-0.18%
2021/06/17	105	61.93	70	60.96	62.60	35	39,449	0.09%	大買/
2021/06/16	53	60.43	58	61.24	58.60	-5	38,616	-0.01%
2021/06/15	99	60.50	114	60.87	61.20	-15	37,964	-0.04%	大賣/
2021/06/11	101	58.74	107.3	58.65	58.30	-6.3	37,224	-0.02%	大買/大賣/
2021/06/09	22	55.90	26	56.34	55.10	-4	36,302	-0.01%
2021/06/08	102.1	59.09	77	59.08	57.20	25.1	35,860	0.07%	大買/
2021/06/07	14	56.89	11	57.18	57.20	3	35,212	0.01%
2021/06/04	9	59.93	61	60.48	59.00	-52	34,757	-0.15%
2021/06/03	85	62.11	27	62.44	61.30	58	34,450	0.17%
2021/06/02	122	63.42	146	63.45	61.60	-24	34,207	-0.07%	大買/大賣/
2021/06/01	12	59.56	30	59.74	61.00	-18	32,922	-0.05%
2021/05/31	73	61.64	56	61.65	59.80	17	32,520	0.05%
2021/05/28	56	60.18	109	60.62	60.40	-53	31,635	-0.17%	大賣/
2021/05/27	138	59.25	82	59.00	58.30	56	30,551	0.18%	大買/
2021/05/26	83	57.39	63	57.51	57.10	20	29,473	0.07%
2021/05/25	139	56.92	134	57.51	57.50	5	28,382	0.02%	大買/大賣/
2021/05/24	11	54.18	25	55.54	55.90	-14	26,966	-0.05%
2021/05/21	55	48.58	61	48.74	50.90	-6	26,332	-0.02%
2021/05/20	53	49.73	57	49.29	46.35	-4	25,730	-0.02%
2021/05/19	42	50.45	37	50.01	51.10	5	24,989	0.02%
2021/05/18	9	46.85	3	46.33	47.65	6	24,375	0.02%
2021/05/17	32	44.84	27	44.95	43.35	5	24,091	0.02%
2021/05/14	17	49.66	19	50.61	47.45	-2	23,447	-0.01%
2021/05/13	24	53.19	4.1	52.72	52.70	19.9	22,766	0.09%
2021/05/12	8	59.25	35	61.21	58.50	-27	22,337	-0.12%
2021/05/11	60	67.11	62	67.40	65.00	-2	22,097	-0.01%
2021/05/10	64	67.10	124	67.33	67.80	-60	21,344	-0.28%	大賣/
2021/05/07	28	63.31	34	62.99	64.80	-6	20,635	-0.03%
2021/05/06	32	63.57	25	63.54	62.90	7	20,145	0.03%
2021/05/05	18	63.88	21	64.49	61.90	-3	19,705	-0.02%
2021/05/04	24	66.16	21.1	66.20	63.20	2.9	18,995	0.02%
2021/05/03	130.3	73.55	110.2	73.99	70.20	20.1	18,251	0.11%	大買/大賣/
2021/04/29	25	68.84	53	66.61	70.20	-28	16,779	-0.17%
2021/04/28	118	69.92	129	69.27	68.00	-11	16,142	-0.07%	大買/大賣/
2021/04/27	122	71.20	339	70.45	69.00	-217	15,420	-1.41%	大買/大賣/鉅額交易
2021/04/26	112	65.90	71	66.38	67.90	41	14,104	0.29%	大買/
2021/04/23	147.1	64.27	84	63.59	61.80	63.1	13,310	0.47%	大買/
2021/04/22	133	65.57	137	64.18	63.70	-4	12,385	-0.03%	大買/大賣/
2021/04/21	307	61.00	101	60.04	61.90	206	11,585	1.78%	大買/大賣/鉅額交易
2021/04/20	134	56.02	140	56.32	56.30	-6	10,663	-0.06%	大買/大賣/
2021/04/19	16	51.37	15	51.40	52.40	1	9,741	0.01%
2021/04/16	18	46.27	39	44.51	47.65	-21	9,682	-0.22%
2021/04/15	5	43.58	15	43.76	43.35	-10	9,396	-0.11%
2021/04/14	3	43.90	51	43.84	44.00	-48	9,501	-0.51%
2021/04/13	14	44.30	14	44.03	43.00	0	9,410	0.00%
2021/04/12	13	42.51	8	43.10	42.50	5	9,563	0.05%
2021/04/09	59	41.73	1	41.20	41.85	58	9,633	0.60%
2021/04/08	87	42.53	4	42.51	42.85	83	9,609	0.86%
2021/04/07	7	41.84	3	42.03	42.05	4	9,684	0.04%
2021/04/06	8	42.31	12	42.45	42.05	-4	10,351	-0.04%
2021/04/01	5	42.10	4	42.39	42.35	1	10,740	0.01%
2021/03/31	13	40.64	94	40.35	41.30	-81	10,602	-0.76%
2021/03/30	12	38.88	14	39.28	39.55	-2	10,389	-0.02%
2021/03/29	1	39.40	9	39.16	39.40	-8	10,483	-0.08%
2021/03/26	0	0.00	43	38.10	37.90	-43	11,037	-0.39%
2021/03/25	7	38.19	6	37.80	37.35	1	11,832	0.01%
2021/03/24	1	38.10	1	38.80	38.75	0	12,308	0.00%
2021/03/23	1	38.80	2	38.90	38.80	-1	12,204	-0.01%
2021/03/22	23	39.25	24	39.40	39.00	-1	12,070	-0.01%
2021/03/19	3	38.58	3	38.37	37.70	0	11,858	0.00%
2021/03/18	1	38.05	1	38.25	38.00	0	11,738	0.00%
2021/03/17	0	0.00	8	37.30	37.65	-8	11,566	-0.07%
2021/03/16	2	37.80	1	37.35	37.30	1	11,595	0.01%
2021/03/15	17	37.57	18	37.57	37.75	-1	11,624	-0.01%
2021/03/12	0	0.00	0.6	36.50	36.70	-0.6	11,686	-0.01%
2021/03/11	2	36.18	0	0.00	36.40	2	11,654	0.02%
2021/03/10	1	36.55	3	36.70	36.50	-2	11,607	-0.02%
2021/03/09	52	35.17	6	36.21	36.70	46	11,573	0.40%
2021/03/08	5	37.54	6	37.21	35.50	-1	11,480	-0.01%
2021/03/05	20	35.75	36	35.98	36.00	-16	11,213	-0.14%
2021/03/04	3	35.70	42	35.72	35.85	-39	11,110	-0.35%
2021/03/03	0	0.00	1	34.60	34.70	-1	11,027	-0.01%
2021/03/02	1	33.70	0	0.00	33.60	1	11,075	0.01%
2021/02/26	10	34.33	0	0.00	34.65	10	11,162	0.09%
2021/02/23	1	35.35	0	0.00	35.10	1	11,178	0.01%
2021/02/19	0	0.00	10	35.30	35.15	-10	11,105	-0.09%
2021/02/18	8	35.11	7	35.46	35.25	1	11,037	0.01%
2021/02/17	11	32.85	1	33.20	33.15	10	10,811	0.09%
2021/02/05	2	32.05	0	0.00	32.50	2	10,788	0.02%
2021/01/28	0	0.00	1	32.40	32.40	-1	10,763	-0.01%
2021/01/27	1	33.10	3	33.10	33.05	-2	10,715	-0.02%
2021/01/26	58	33.90	0	0.00	33.60	58	10,666	0.54%
2021/01/22	2	34.25	5	34.14	34.35	-3	10,595	-0.03%
2021/01/21	10	33.40	1	34.65	33.50	9	10,546	0.09%
2021/01/20	1	33.70	0	0.00	33.50	1	10,467	0.01%
2021/01/19	37	35.03	38	34.91	35.25	-1	10,383	-0.01%
2021/01/18	3	33.42	6	33.86	34.70	-3	10,359	-0.03%
2021/01/15	6	35.88	12	35.82	34.95	-6	10,260	-0.06%
2021/01/14	61	36.53	12	36.80	36.70	49	10,091	0.49%
2021/01/12	16	36.55	24	36.03	35.55	-8	9,816	-0.08%
2021/01/11	11	37.75	16	37.74	37.40	-5	9,620	-0.05%
2021/01/08	6	35.60	4	35.65	35.80	2	9,343	0.02%
2021/01/07	4	34.78	5	34.73	34.80	-1	9,238	-0.01%
2021/01/06	3	35.88	8	36.12	35.75	-5	9,102	-0.05%
2021/01/05	11	37.36	19.1	37.22	37.15	-8.1	8,961	-0.09%
2021/01/04	5	36.76	8	37.01	36.70	-3	8,698	-0.03%
2020/12/31	2	37.20	0	0.00	36.90	2	8,539	0.02%
2020/12/30	10	36.30	10	36.23	36.95	0	8,477	0.00%
2020/12/29	27	38.46	15	38.20	36.90	12	8,518	0.14%
2020/12/28	35	37.21	29	37.05	37.15	6	7,947	0.08%
2020/12/25	13	34.90	9	35.05	35.00	4	7,362	0.05%
2020/12/24	2	34.25	5	34.90	34.20	-3	7,220	-0.04%
2020/12/23	6	33.83	22	34.46	34.65	-16	7,166	-0.22%
2020/12/22	35	36.05	50	35.10	34.35	-15	6,956	-0.22%
2020/12/21	83	35.37	87	35.41	36.65	-4	6,260	-0.06%
2020/12/18	65	33.87	32	33.80	34.00	33	5,401	0.61%
2020/12/16	8	32.01	3	32.03	32.20	5	4,752	0.11%
2020/12/15	8	32.79	5	32.26	31.60	3	4,656	0.06%
2020/12/10	4	31.08	4	31.84	31.10	0	4,297	0.00%
2020/12/09	0	0.00	1	31.95	31.70	-1	4,213	-0.02%
2020/12/08	13	32.50	52	32.47	31.55	-39	4,110	-0.95%
2020/12/04	0	0.00	51	31.25	31.40	-51	3,785	-1.35%
2020/12/03	34	30.94	1	30.75	30.75	33	3,754	0.88%
2020/12/02	0	0.00	2	31.00	30.90	-2	3,783	-0.05%
2020/12/01	1	30.90	0	0.00	30.95	1	3,768	0.03%
2020/11/27	0	0.00	1	31.95	32.00	-1	3,709	-0.03%
2020/11/26	51	31.06	6	31.40	31.55	45	3,637	1.24%
2020/11/25	0	0.00	1	31.45	31.05	-1	3,586	-0.03%
2020/11/18	0	0.00	12	29.91	30.05	-12	3,337	-0.36%
2020/11/17	0	0.00	1	29.40	29.50	-1	3,274	-0.03%
2020/11/16	1	29.50	0	0.00	29.35	1	3,277	0.03%
2020/11/13	2	29.20	2	29.38	29.50	0	3,272	0.00%
2020/11/10	7	29.07	0	0.00	29.15	7	3,240	0.22%
2020/11/06	1	28.80	50	28.85	28.80	-49	3,117	-1.57%
2020/11/02	0	0.00	20	28.88	28.80	-20	3,205	-0.62%
2020/10/30	0	0.00	20	28.98	29.00	-20	3,194	-0.63%
2020/10/29	1	29.00	0	0.00	29.00	1	3,176	0.03%
2020/10/28	0	0.00	5	29.29	29.25	-5	3,157	-0.16%
2020/10/26	1	30.10	1	30.15	30.10	0	3,122	0.00%
2020/10/23	4	29.50	10	29.50	29.50	-6	3,061	-0.20%
2020/10/21	0	0.00	15	29.37	29.30	-15	3,065	-0.49%
2020/10/19	0	0.00	1	29.15	29.00	-1	3,042	-0.03%
2020/10/16	2	29.00	0	0.00	29.20	2	3,014	0.07%
2020/10/15	1	29.00	1	29.10	29.35	0	2,959	0.00%
2020/10/14	2	29.35	0	0.00	29.50	2	2,865	0.07%
2020/10/12	1	29.95	0	0.00	30.00	1	2,713	0.04%
2020/10/08	1	31.35	1	31.05	31.00	0	2,643	0.00%
2020/10/07	10	32.00	20	32.40	32.00	-10	2,543	-0.39%
2020/10/06	36	32.00	5	32.45	32.75	31	2,420	1.28%
2020/10/05	5	31.55	2	31.50	32.90	3	2,163	0.14%
2020/09/29	5	30.48	7	30.16	29.95	-2	1,922	-0.10%
2020/09/28	0	0.00	1	29.95	30.05	-1	1,914	-0.05%
2020/09/24	1	27.90	1	28.30	28.00	0	1,862	0.00%
2020/09/23	0	0.00	2	28.75	28.35	-2	1,842	-0.11%
2020/09/18	10	29.05	0	0.00	28.95	10	2,009	0.50%
2020/09/16	1	29.15	4	29.10	29.20	-3	2,019	-0.15%
2020/09/15	2	29.30	0	0.00	29.40	2	2,035	0.10%
2020/09/14	2	29.60	0	0.00	29.50	2	2,082	0.10%
2020/09/11	10	29.55	0	0.00	29.60	10	2,106	0.47%
2020/09/10	1	30.10	0	0.00	30.10	1	2,118	0.05%
2020/09/08	1	30.90	0	0.00	30.70	1	2,133	0.05%
2020/09/07	5	30.85	11	31.19	31.25	-6	2,109	-0.28%
2020/09/04	29	30.12	30	30.52	30.40	-1	2,081	-0.05%
2020/09/03	69	30.39	1	30.30	30.45	68	2,084	3.26%
2020/09/02	5	29.73	0	0.00	29.70	5	2,067	0.24%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/19	0	0.00	5	29.65	29.75	-5	2,195	-0.23%
2020/08/17	1	29.95	0	0.00	29.90	1	2,194	0.05%
2020/08/11	0	0.00	50	29.90	29.80	-50	2,177	-2.30%
2020/08/10	0	0.00	6	29.20	29.50	-6	2,128	-0.28%
2020/08/07	3	27.85	0	0.00	27.85	3	2,083	0.14%
2020/08/04	50	27.35	0	0.00	27.30	50	2,124	2.35%
2020/07/31	0	0.00	2	27.55	27.75	-2	2,174	-0.09%
2020/07/27	0	0.00	0	27.30	27.25	0	2,280	0.00%
2020/07/24	5	28.32	0	0.00	28.00	5	2,311	0.22%
2020/07/23	3	28.70	0	0.00	28.55	3	2,319	0.13%
2020/07/22	7	28.97	0	0.00	28.95	7	2,346	0.30%
2020/07/21	0	0.00	9	28.91	29.15	-9	2,358	-0.38%
2020/07/17	2	29.00	0	0.00	28.70	2	2,418	0.08%
2020/07/10	1	29.05	0	0.00	28.95	1	2,632	0.04%
2020/07/07	0	0.00	1	30.70	30.45	-1	2,586	-0.04%
2020/07/06	2	30.05	0	0.00	30.10	2	2,550	0.08%
2020/06/30	5	31.20	0	0.00	31.30	5	2,488	0.20%
2020/06/24	5	31.04	0	0.00	31.00	5	2,393	0.21%
2020/06/19	23	31.32	5	31.43	30.90	18	2,397	0.75%
2020/06/18	13	31.01	0	0.00	31.05	13	2,371	0.55%
2020/06/16	1	30.55	0	0.00	30.65	1	2,341	0.04%
2020/06/11	5	30.43	1	30.20	30.10	4	2,429	0.16%
2020/06/09	1	31.05	0	0.00	31.05	1	2,405	0.04%
2020/06/05	0	0.00	1	32.10	32.05	-1	2,369	-0.04%
2020/06/03	0	0.00	3	30.35	30.60	-3	2,321	-0.13%
2020/05/26	1	29.55	0	0.00	29.50	1	2,320	0.04%
2020/05/05	3	29.00	0	0.00	29.05	3	2,253	0.13%
2020/05/04	0	0.00	20	28.80	28.90	-20	2,251	-0.89%
2020/04/23	0	0.00	5	28.60	28.85	-5	2,079	-0.24%
2020/04/21	3	28.75	3	29.15	28.45	0	2,010	0.00%
2020/04/14	0	0.00	7	28.00	28.00	-7	1,789	-0.39%
2020/04/10	0	0.00	4	27.50	27.70	-4	1,777	-0.22%
2020/04/09	0	0.00	1	27.50	27.35	-1	1,772	-0.06%
2020/04/07	0	0.00	2	26.90	26.75	-2	1,737	-0.12%
2020/04/06	2	26.35	0	0.00	26.55	2	1,716	0.12%
2020/04/01	0	0.00	10	26.61	26.55	-10	1,706	-0.59%
2020/03/30	0	0.00	5	25.60	25.50	-5	1,674	-0.30%
2020/03/26	2	25.13	0	0.00	25.45	2	1,650	0.12%
2020/03/25	0	0.00	2	24.80	24.80	-2	1,641	-0.12%
2020/03/24	1	24.00	1	24.10	23.95	0	1,621	0.00%
2020/03/20	6	23.67	6	23.68	24.00	0	1,589	0.00%
2020/03/19	6	22.45	0	0.00	22.45	6	1,547	0.39%
2020/03/17	5	25.39	1	25.60	25.00	4	1,440	0.28%
2020/03/16	1	26.65	0	0.00	26.00	1	1,402	0.07%
2020/03/12	3	28.20	0	0.00	28.20	3	1,320	0.23%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/25	2	29.58	0	0.00	29.50	2	1,164	0.17%
2020/02/24	1	29.95	0	0.00	29.80	1	1,160	0.09%
2020/02/21	0	0.00	1	30.20	30.20	-1	1,164	-0.09%
2020/02/07	5	29.85	0	0.00	29.80	5	1,096	0.46%
2020/02/03	0	0.00	6	29.90	30.10	-6	1,094	-0.55%
2020/01/30	0	0.00	11.8	31.00	30.30	-11.8	1,101	-1.07%
2020/01/17	10	32.00	0	0.00	32.05	10	1,095	0.91%
2020/01/09	1	32.20	0	0.00	32.15	1	1,225	0.08%
2019/12/26	1	33.10	0	0.00	33.15	1	1,549	0.06%
2019/12/25	0	0.00	1	33.15	33.40	-1	1,577	-0.06%
2019/12/20	0	0.00	33	33.90	34.00	-33	1,664	-1.98%
2019/12/18	0	0.00	1	33.75	33.80	-1	1,711	-0.06%
2019/12/17	0	0.00	1	33.15	33.50	-1	1,755	-0.06%
2019/12/16	0	0.00	0.3	33.05	33.10	-0.3	1,773	-0.02%
2019/12/13	1	33.10	0.1	33.10	33.10	0.9	1,782	0.05%
2019/12/12	1	33.20	0.2	33.20	33.35	0.8	1,780	0.04%
2019/12/11	1	33.50	0	0.00	33.45	1	1,783	0.06%
2019/12/09	1	33.75	6	33.85	33.75	-5	1,807	-0.28%
2019/12/04	2	34.20	0	0.00	34.35	2	1,886	0.11%
2019/12/03	0	0.00	1	34.20	34.35	-1	1,899	-0.05%
2019/11/26	4	33.75	0	0.00	34.00	4	2,131	0.19%
2019/11/25	0	0.00	6	33.48	33.60	-6	2,136	-0.28%
2019/11/21	0	0.00	2	33.00	33.15	-2	2,150	-0.09%
2019/11/14	1	32.65	1	32.90	32.65	0	2,236	0.00%
2019/11/12	10	32.85	0	0.00	33.05	10	2,283	0.44%
2019/11/11	0	0.00	10	33.35	33.05	-10	2,315	-0.43%
2019/11/08	1	33.55	7	33.55	33.60	-6	2,321	-0.26%
2019/11/07	0	0.00	3	33.63	33.80	-3	2,336	-0.13%
2019/11/05	10	34.15	6	34.37	34.40	4	2,362	0.17%
2019/10/31	0	0.00	8	34.10	33.85	-8	2,417	-0.33%
2019/10/30	0	0.00	1	34.35	34.40	-1	2,439	-0.04%
2019/10/28	6	33.73	0	0.00	33.95	6	2,459	0.24%
2019/10/25	10	33.70	0.5	33.50	33.50	9.5	2,499	0.38%
2019/10/23	1	33.55	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0.5	33.95	0.1	33.95	34.10	0.4	2,739	0.02%
2019/10/21	1	33.90	0	0.00	33.95	1	2,878	0.03%
2019/10/18	10	33.15	0	0.00	33.85	10	3,136	0.32%
2019/10/14	0	0.00	15	34.06	34.90	-15	3,297	-0.45%
2019/10/09	0	0.00	3	33.25	33.55	-3	3,220	-0.09%
2019/10/08	6	33.00	6	33.20	33.00	0	3,176	0.00%
2019/10/03	0	0.00	1	33.00	33.00	-1	3,142	-0.03%
2019/09/27	1	33.65	0	0.00	33.55	1	3,110	0.03%
2019/09/26	0	0.00	10	33.90	33.70	-10	3,103	-0.32%
2019/09/25	2	33.45	10	34.15	34.25	-8	3,088	-0.26%
2019/09/23	5	33.00	0	0.00	33.05	5	3,055	0.16%
2019/09/20	0	0.00	2	33.60	33.60	-2	3,021	-0.07%
2019/09/16	3	34.55	0	0.00	34.65	3	2,979	0.10%
2019/09/10	0	0.00	8	35.19	34.35	-8	2,947	-0.27%
2019/09/06	6	35.10	10	35.00	35.00	-4	2,906	-0.14%
2019/09/05	0	0.00	1	36.00	35.80	-1	2,863	-0.03%
2019/09/04	9	35.97	0	0.00	35.90	9	2,835	0.32%
2019/09/03	3	36.37	36	36.44	36.25	-33	2,792	-1.18%
2019/09/02	2	35.55	0	0.00	35.90	2	2,702	0.07%
2019/08/30	28	35.00	0	0.00	34.55	28	2,639	1.06%
2019/08/28	1	33.05	20	33.04	33.20	-19	2,532	-0.75%
2019/08/27	20	32.45	0	0.00	32.45	20	2,511	0.80%
2019/08/23	3	33.35	0	0.00	33.50	3	2,488	0.12%
2019/08/22	3	32.75	0	0.00	33.00	3	2,470	0.12%
2019/08/19	8	33.18	0	0.00	33.20	8	2,389	0.33%
2019/08/16	9	32.29	9	32.46	32.50	0	2,356	0.00%
2019/08/15	1	31.70	1	32.00	32.00	0	2,311	0.00%
2019/08/14	9	31.70	0	0.00	31.70	9	2,284	0.39%
2019/08/13	8	31.72	0	0.00	31.70	8	2,239	0.36%
2019/08/12	3	32.53	0	0.00	32.30	3	2,211	0.14%
2019/08/05	2	34.10	0	0.00	33.90	2	2,093	0.10%
2019/08/01	2	34.05	0	0.00	34.20	2	2,046	0.10%
2019/07/30	0	0.00	10	35.00	35.30	-10	1,990	-0.50%
2019/07/26	15	36.03	12	35.53	35.65	3	1,925	0.16%
2019/07/24	4	35.85	22	36.74	35.75	-18	1,811	-0.99%
2019/07/23	10	37.10	0	0.00	37.40	10	1,674	0.60%
2019/07/22	7	38.36	5	38.75	38.30	2	1,520	0.13%
2019/07/18	1	35.60	3	36.03	35.10	-2	1,151	-0.17%
2019/07/16	2	33.65	0	0.00	33.95	2	994	0.20%
2019/07/15	8	33.10	0	0.00	33.15	8	973	0.82%
2019/07/11	0	0.00	2	33.15	33.15	-2	974	-0.21%
2019/07/10	4	34.55	0	0.00	34.60	4	961	0.42%
2019/07/09	0	0.00	14	34.55	34.60	-14	931	-1.50%
2019/07/05	3	34.60	8	34.85	34.60	-5	911	-0.55%
2019/07/04	0	0.00	3	34.60	34.60	-3	905	-0.33%
2019/07/03	8	33.96	0	0.00	34.10	8	896	0.89%
2019/07/01	2	33.60	0	0.00	33.45	2	877	0.23%
2019/06/27	2	33.40	1	33.15	33.25	1	871	0.11%
2019/06/24	1	33.20	3	33.15	33.05	-2	852	-0.23%
2019/06/21	9	32.67	0	0.00	32.90	9	828	1.09%
2019/05/15	5	30.65	0	0.00	30.65	5	1,060	0.47%
2019/05/08	1	31.75	0	0.00	31.75	1	1,182	0.08%
2019/05/07	1	32.05	0	0.00	32.00	1	1,187	0.08%
2019/05/06	0	0.00	1	32.50	32.00	-1	1,183	-0.08%
2019/05/03	1	32.85	0	0.00	32.65	1	1,168	0.09%
2019/04/26	1	31.90	0	0.00	31.85	1	1,139	0.09%
2019/04/08	5	31.15	0	0.00	31.50	5	1,100	0.45%
2019/03/29	0	0.00	2	31.05	31.05	-2	1,083	-0.18%
2019/03/22	5	30.70	0	0.00	30.80	5	1,116	0.45%
2019/03/18	5	30.50	1	30.50	30.45	4	1,115	0.36%
2019/03/13	1	29.90	0	0.00	29.90	1	1,129	0.09%
2019/03/11	1	29.75	0	0.00	29.80	1	1,191	0.08%
2019/03/04	0	0.00	1	30.85	30.80	-1	1,327	-0.08%
2019/02/13	3	29.60	0	0.00	29.60	3	1,361	0.22%
2019/01/25	2	30.80	0	0.00	30.75	2	1,351	0.15%
2019/01/22	3	30.68	3	30.75	30.90	0	1,507	0.00%
2018/12/28	0	0.00	4	31.45	32.25	-4	2,672	-0.15%
2018/12/25	0	0.00	1	31.10	30.90	-1	2,784	-0.04%
2018/12/21	0	0.00	0	31.30	31.25	0	2,855	0.00%
2018/12/04	0	0.00	5	32.50	31.95	-5	2,855	-0.18%
2018/11/28	0	0.00	2	30.98	31.20	-2	2,746	-0.07%
2018/11/27	4	30.40	2	30.53	30.55	2	2,727	0.07%
2018/11/21	0	0.00	20	29.80	29.95	-20	2,731	-0.73%
2018/11/19	20	30.70	0	0.00	30.25	20	2,741	0.73%
2018/11/15	10	30.00	0	0.00	29.70	10	2,769	0.36%
2018/11/14	0	0.00	4	30.80	30.75	-4	2,736	-0.15%
2018/11/12	4	29.55	0	0.00	29.50	4	2,696	0.15%
2018/11/09	3	30.35	3	30.30	29.95	0	2,719	0.00%
2018/11/01	2	31.18	3	31.10	31.10	-1	2,746	-0.04%
2018/10/18	3	35.95	0	0.00	36.15	3	2,619	0.11%
2018/10/17	2	36.20	0	0.00	36.05	2	2,597	0.08%
2018/10/16	0	0.00	3	36.55	36.90	-3	2,524	-0.12%
2018/10/15	6	38.20	35	38.04	38.25	-29	2,375	-1.22%
2018/10/12	32	36.49	4	36.46	37.30	28	2,132	1.31%
2018/10/11	0	0.00	16	36.61	36.10	-16	2,034	-0.79%
2018/10/08	2	35.68	0	0.00	35.40	2	1,801	0.11%
2018/10/05	0	0.00	2	35.25	35.15	-2	1,773	-0.11%
2018/10/04	1	35.85	0	0.00	35.95	1	1,759	0.06%
2018/10/03	2	36.18	0	0.00	36.20	2	1,714	0.12%
2018/10/02	0	0.00	2	35.75	35.70	-2	1,690	-0.12%
2018/09/19	0	0.00	10	33.65	33.65	-10	1,660	-0.60%
2018/09/17	0	0.00	2	33.15	33.00	-2	1,648	-0.12%
2018/09/11	2	33.50	0	0.00	33.65	2	1,641	0.12%
2018/09/07	0	0.00	4	33.08	33.15	-4	1,610	-0.25%
2018/09/06	4	32.63	0	0.00	33.20	4	1,611	0.25%
2018/09/05	2	33.10	0	0.00	33.05	2	1,596	0.13%
2018/08/30	0	0.00	1	33.80	34.10	-1	1,548	-0.06%
2018/08/24	2	34.48	0	0.00	34.70	2	1,527	0.13%
2018/08/23	0	0.00	21	35.99	35.65	-21	1,512	-1.39%
2018/08/21	35	35.09	0	0.00	35.05	35	1,446	2.42%
2018/08/15	1	34.90	0	0.00	34.90	1	1,377	0.07%
2018/08/13	0	0.00	2	32.65	32.60	-2	1,294	-0.15%
2018/08/08	2	33.95	0	0.00	34.85	2	1,284	0.16%
2018/08/07	13	35.00	0	0.00	34.35	13	1,258	1.03%
2018/08/06	1	33.70	5	34.93	34.60	-4	1,196	-0.33%
2018/08/02	0	0.00	1	32.95	33.00	-1	1,106	-0.09%
2018/07/31	5	31.50	0	0.00	31.60	5	1,045	0.48%
2018/07/27	10	32.00	0	0.00	32.20	10	994	1.01%
2018/07/25	5	31.35	0	0.00	31.40	5	952	0.52%
2018/07/10	7	29.58	0	0.00	29.45	7	1,067	0.66%
2018/06/20	0	0.00	4	33.30	33.40	-4	1,022	-0.39%
2018/05/17	0	0.00	1	33.45	33.50	-1	1,523	-0.07%
2018/05/16	0	0.00	1	34.15	34.20	-1	1,508	-0.07%
2018/05/07	1	35.55	0	0.00	35.40	1	1,797	0.06%
2018/04/30	1	35.85	0	0.00	36.40	1	1,834	0.05%
2018/04/26	0	0.00	2	35.50	35.60	-2	1,829	-0.11%
2018/03/15	0	0.00	1	36.75	36.95	-1	2,310	-0.04%
2018/03/12	1	36.45	0	0.00	36.40	1	2,414	0.04%
2018/03/06	1	38.00	1	37.30	37.30	0	2,813	0.00%
2018/03/02	0	0.00	30	37.73	37.70	-30	2,780	-1.08%
2018/02/21	2	36.70	2	35.25	36.30	0	2,648	0.00%
2018/02/07	2	34.85	0	0.00	34.60	2	2,574	0.08%
2018/02/06	0	0.00	1	34.90	34.65	-1	2,558	-0.04%
2018/02/02	0	0.00	1	38.20	37.90	-1	2,475	-0.04%
2018/02/01	12	39.38	12	38.50	38.50	0	2,464	0.00%
2018/01/31	1	38.65	0	0.00	38.65	1	2,352	0.04%
2018/01/22	0	0.00	10	37.25	36.85	-10	2,288	-0.44%
2018/01/19	13	37.66	0	0.00	37.75	13	2,289	0.57%
2018/01/18	2	37.65	10	37.70	37.60	-8	2,314	-0.35%
2018/01/16	0	0.00	1	38.05	38.15	-1	2,372	-0.04%
2018/01/15	6	38.43	0	0.00	38.50	6	2,338	0.26%
2018/01/11	10	39.05	0	0.00	39.25	10	2,347	0.43%
2018/01/10	2	38.65	0	0.00	38.50	2	2,240	0.09%
2018/01/03	0	0.00	7	36.51	37.00	-7	2,069	-0.34%