裕民 (2606)-群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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	3	61.00	5	60.92	61.20	-2	4,525	-0.04%
2024/11/20	3	60.57	1	60.70	60.20	2	4,464	0.04%
2024/11/19	1	60.20	1	60.70	60.70	0	4,392	0.00%
2024/11/18	5	60.22	9	60.82	60.30	-4	4,304	-0.09%
2024/11/15	28	61.11	33	60.52	60.50	-5	4,235	-0.12%
2024/11/14	1	60.40	11	60.12	60.50	-10	4,141	-0.24%
2024/11/13	4	59.25	13	59.79	59.50	-9	4,025	-0.22%
2024/11/12	0	0.00	19	58.88	58.70	-19	3,924	-0.48%
2024/11/11	4	58.50	12	58.44	58.90	-8	3,858	-0.21%
2024/11/08	0	0.00	5	57.60	56.70	-5	3,730	-0.13%
2024/11/07	0	0.00	2	57.10	57.00	-2	3,747	-0.05%
2024/11/06	0	0.00	3	57.40	57.00	-3	3,740	-0.08%
2024/11/05	0	0.00	4	56.90	56.70	-4	3,759	-0.11%
2024/11/04	0	0.00	3	56.43	56.50	-3	3,748	-0.08%
2024/11/01	4	55.70	10	56.40	56.20	-6	3,813	-0.16%
2024/10/28	0	0.00	2	55.10	55.20	-2	3,766	-0.05%
2024/10/24	1	53.80	0	0.00	54.30	1	3,767	0.03%
2024/10/23	1	54.50	1	54.20	54.20	0	3,778	0.00%
2024/10/21	0	0.00	2	55.35	55.30	-2	3,812	-0.05%
2024/10/18	3	53.87	1	54.40	54.30	2	3,893	0.05%
2024/10/17	1	54.50	0	0.00	54.60	1	3,913	0.03%
2024/10/16	1	54.90	0	0.00	54.90	1	3,953	0.03%
2024/10/15	1	54.60	1	54.60	54.50	0	3,994	0.00%
2024/10/14	1	54.10	1	54.50	54.50	0	4,058	0.00%
2024/10/11	3	54.20	0	0.00	54.10	3	4,130	0.07%
2024/10/09	3	54.37	1	54.10	53.80	2	4,183	0.05%
2024/10/08	0	0.00	2	55.85	55.60	-2	4,231	-0.05%
2024/10/07	3	55.03	1	55.30	55.30	2	4,281	0.05%
2024/10/04	1	55.00	4	55.50	55.80	-3	4,460	-0.07%
2024/10/01	1	55.80	0	0.00	56.60	1	4,451	0.02%
2024/09/30	6	56.38	8.4	56.69	55.80	-2.4	4,477	-0.05%
2024/09/27	16	55.11	20	55.18	55.60	-4	4,435	-0.09%
2024/09/25	1	52.90	1	53.30	53.80	0	4,462	0.00%
2024/09/24	3	53.17	3	53.00	52.80	0	4,460	0.00%
2024/09/20	0	0.00	2	52.50	52.20	-2	4,768	-0.04%
2024/09/18	0	0.00	1	52.20	51.70	-1	5,026	-0.02%
2024/09/16	1	51.40	0	0.00	51.80	1	5,119	0.02%
2024/09/13	2	51.65	0	0.00	51.60	2	5,165	0.04%
2024/09/09	1	51.10	1.7	51.42	51.50	-0.7	5,594	-0.01%
2024/09/04	1	51.10	0	0.00	52.00	1	6,408	0.02%
2024/09/03	0	53.40	0	0.00	53.10	0	6,580	0.00%
2024/09/02	1	53.80	0	0.00	53.50	1	6,735	0.01%
2024/08/30	0	0.00	1	54.90	54.70	-1	6,905	-0.01%
2024/08/28	0	53.20	0	0.00	53.30	0	7,000	0.00%
2024/08/27	9	53.10	0	0.00	53.50	9	7,189	0.13%
2024/08/26	1	54.00	11	54.32	54.00	-10	7,271	-0.14%
2024/08/23	0	52.80	0	0.00	53.00	0	7,447	0.00%
2024/08/22	5	53.00	0	0.00	52.90	5	7,732	0.06%
2024/08/16	35	53.00	1	53.30	52.90	34	8,082	0.42%
2024/08/15	2	52.65	0	0.00	52.50	2	8,136	0.02%
2024/08/09	0	0.00	1	53.20	52.50	-1	8,975	-0.01%
2024/08/07	1	51.40	2	51.50	52.00	-1	10,676	-0.01%
2024/08/06	1	48.00	2	49.28	48.80	-1	11,621	-0.01%
2024/08/05	1	47.95	0	0.00	47.95	1	12,064	0.01%
2024/08/01	0	52.10	5	53.00	53.20	-5	13,519	-0.04%
2024/07/30	0	0.00	1	51.10	51.60	-1	13,587	-0.01%
2024/07/29	2	50.80	0	0.00	50.50	2	13,586	0.01%
2024/07/26	0	50.90	0	0.00	51.00	0	13,635	0.00%
2024/07/23	0	51.20	1	51.40	51.50	-1	13,725	-0.01%
2024/07/22	10	50.10	10	50.70	50.70	0	13,775	0.00%
2024/07/19	7.1	51.07	0	0.00	50.80	7.1	13,749	0.05%
2024/07/18	0	53.10	0	0.00	52.50	0	13,753	0.00%
2024/07/17	10	52.69	9	53.30	52.60	1	13,778	0.01%
2024/07/16	9	52.70	10	53.40	52.60	-1	13,919	-0.01%
2024/07/15	11	52.43	0	0.00	52.50	11	14,106	0.08%
2024/07/12	1	53.21	0	0.00	53.20	1	14,080	0.01%
2024/07/11	0	54.40	1	54.40	54.00	-1	14,058	-0.01%
2024/07/10	1	53.31	0	0.00	53.10	1	14,057	0.01%
2024/07/09	93	54.08	0	0.00	53.80	93	14,103	0.66%
2024/07/08	14	54.99	0	0.00	54.80	14	14,146	0.10%
2024/07/05	22	57.79	1	57.10	57.00	21	14,004	0.15%
2024/07/04	5	58.96	1	59.30	59.00	4	13,885	0.03%
2024/07/03	7	60.60	14	61.23	60.90	-7	13,838	-0.05%
2024/07/02	2	59.05	10.1	58.89	59.50	-8.1	13,551	-0.06%
2024/07/01	0	0.00	12	57.05	56.50	-12	13,238	-0.09%
2024/06/28	0	0.00	2	56.15	55.80	-2	13,180	-0.02%
2024/06/27	12	54.80	0	0.00	55.50	12	13,138	0.09%
2024/06/26	2	58.60	3.2	58.64	58.10	-1.2	12,927	-0.01%
2024/06/25	0.3	57.60	16	58.53	58.70	-15.7	12,829	-0.12%
2024/06/24	0	0.00	2	56.85	56.80	-2	12,680	-0.02%
2024/06/21	1.4	56.54	1	57.30	56.20	0.4	12,668	0.00%
2024/06/20	0.3	56.30	0	0.00	56.40	0.3	12,591	0.00%
2024/06/19	1.3	55.92	1	56.60	55.60	0.3	12,606	0.00%
2024/06/18	1	56.10	2	55.85	56.00	-1	12,574	-0.01%
2024/06/17	5	55.70	2	55.85	55.80	3	12,620	0.02%
2024/06/14	4	56.35	5	56.34	56.30	-1	12,708	-0.01%
2024/06/13	4	55.15	1	56.80	55.20	3	12,528	0.02%
2024/06/12	18	56.46	7.1	55.76	55.70	10.9	12,391	0.09%
2024/06/11	5	59.50	0	0.00	59.10	5	12,132	0.04%
2024/06/07	2	61.80	9	61.43	61.30	-7	11,895	-0.06%
2024/06/06	2	59.55	4	60.35	60.50	-2	11,796	-0.02%
2024/06/05	0	0.00	3	60.10	59.80	-3	11,822	-0.03%
2024/06/04	2	58.25	0	58.30	58.20	2	11,751	0.02%
2024/06/03	2	59.15	1	58.90	59.40	1	11,792	0.01%
2024/05/31	4	59.63	4	60.70	58.80	0	11,823	0.00%
2024/05/30	2.1	58.86	1	59.00	59.00	1.1	11,768	0.01%
2024/05/29	6	59.87	12	60.38	59.50	-6	11,788	-0.05%
2024/05/28	4	60.90	18	60.53	60.70	-14	11,603	-0.12%
2024/05/27	0	0.00	4	58.55	58.70	-4	11,599	-0.03%
2024/05/23	4	57.10	0	0.00	57.10	4	11,725	0.03%
2024/05/22	8	58.03	2	57.80	58.30	6	11,753	0.05%
2024/05/21	3	57.20	0	0.00	57.30	3	11,899	0.03%
2024/05/20	8	58.11	2	58.40	57.90	6	12,095	0.05%
2024/05/17	20	58.30	1	59.40	57.80	19	12,288	0.15%
2024/05/16	38	59.78	8	59.76	60.90	30	12,071	0.25%
2024/05/15	11.1	59.01	4	59.55	58.50	7.1	11,826	0.06%
2024/05/14	10	60.66	7	61.41	60.70	3	11,626	0.03%
2024/05/13	43	62.54	40	62.84	60.20	3	11,073	0.03%
2024/05/10	15	60.80	13	61.05	61.30	2	9,899	0.02%
2024/05/09	4	59.90	22	59.22	59.00	-18	8,897	-0.20%
2024/05/08	21	58.86	43	60.46	57.10	-22	8,408	-0.26%
2024/05/07	27	57.73	7	57.87	57.60	20	7,191	0.28%
2024/05/06	0	0.00	1	55.60	54.80	-1	6,882	-0.01%
2024/05/03	0	0.00	4	55.80	54.80	-4	6,818	-0.06%
2024/05/02	0	0.00	1	54.90	54.30	-1	6,768	-0.01%
2024/04/30	3	54.40	0	0.00	54.20	3	6,801	0.04%
2024/04/29	2	55.60	0	0.00	55.80	2	6,749	0.03%
2024/04/26	1	54.00	1	54.90	55.50	0	6,702	0.00%
2024/04/24	4	53.40	4	54.00	54.00	0	6,739	0.00%
2024/04/22	6	55.52	4	56.40	54.80	2	6,731	0.03%
2024/04/19	16.1	55.83	22	56.08	55.30	-5.9	6,561	-0.09%
2024/04/18	1	53.70	0	0.00	53.70	1	6,348	0.02%
2024/04/17	5	53.96	2	54.70	53.70	3	6,380	0.05%
2024/04/15	1	56.40	2	56.40	56.40	-1	6,546	-0.02%
2024/04/12	1	56.00	1	55.80	55.90	0	6,550	0.00%
2024/04/11	1	54.80	5	54.70	54.60	-4	6,718	-0.06%
2024/04/10	1	54.50	0	0.00	54.20	1	7,046	0.01%
2024/04/09	0	0.00	8	54.55	54.40	-8	7,181	-0.11%
2024/04/08	1	52.20	0	0.00	52.70	1	7,259	0.01%
2024/04/02	7	53.11	0	0.00	52.90	7	7,370	0.09%
2024/03/25	0	0.00	3.2	54.58	54.30	-3.2	8,908	-0.04%
2024/03/21	1	54.20	0	0.00	54.20	1	9,782	0.01%
2024/03/20	1	55.40	11	55.96	55.00	-10	9,962	-0.10%
2024/03/19	0	0.00	1	55.79	56.00	-1	10,054	-0.01%
2024/03/18	0	0.00	0	53.50	53.90	0	10,106	0.00%
2024/03/15	0.1	52.50	10	52.30	52.50	-9.9	10,195	-0.10%
2024/03/14	0	0.00	1	54.00	53.80	-1	10,348	-0.01%
2024/03/13	5	54.80	0	0.00	54.20	5	10,633	0.05%
2024/03/12	6	55.25	0	0.00	55.50	6	10,958	0.05%
2024/03/11	0	0.00	74	55.72	56.40	-74	11,508	-0.64%
2024/03/07	1	53.90	1	53.50	53.40	0	14,347	0.00%
2024/03/05	71	55.03	36	55.88	55.00	35	15,174	0.23%
2024/03/04	0	0.00	3	55.17	55.70	-3	15,190	-0.02%
2024/03/01	7.1	54.53	1	54.90	54.60	6.1	15,774	0.04%
2024/02/29	4	55.38	9	55.31	55.60	-5	15,998	-0.03%
2024/02/27	3	53.50	4	53.50	53.60	-1	15,795	-0.01%
2024/02/26	1	54.40	8.7	54.50	54.80	-7.7	15,766	-0.05%
2024/02/23	0	0.00	23	53.61	53.60	-23	15,632	-0.15%
2024/02/22	34	53.06	9	53.74	52.70	25	15,529	0.16%
2024/02/21	0	0.00	4	54.15	53.30	-4	15,338	-0.03%
2024/02/20	0	0.00	36	52.46	53.40	-36	15,142	-0.24%
2024/02/19	0	0.00	4	50.00	50.20	-4	14,915	-0.03%
2024/02/16	7	48.99	2	48.85	49.10	5	14,891	0.03%
2024/02/15	3	49.25	3	48.93	49.25	0	14,956	0.00%
2024/02/05	3	47.08	2	47.35	47.10	1	14,909	0.01%
2024/02/02	2	47.83	2	48.10	47.90	0	14,928	0.00%
2024/01/31	5	47.94	2	48.20	47.80	3	14,950	0.02%
2024/01/30	3	48.50	2	48.85	48.50	1	14,941	0.01%
2024/01/26	1	48.20	0	0.00	48.20	1	15,072	0.01%
2024/01/25	4	48.30	6	48.57	48.60	-2	15,132	-0.01%
2024/01/24	2	48.50	2	49.05	48.45	0	15,121	0.00%
2024/01/23	2	48.63	2	48.65	48.65	0	15,088	0.00%
2024/01/22	1	48.30	2	48.75	48.40	-1	15,122	-0.01%
2024/01/19	2	48.60	7	48.64	48.30	-5	15,095	-0.03%
2024/01/18	5	48.28	21	48.54	48.65	-16	15,094	-0.11%
2024/01/17	3	47.92	2	48.35	47.80	1	15,068	0.01%
2024/01/16	19	48.71	2	49.20	48.45	17	15,033	0.11%
2024/01/15	5	50.12	2	49.80	50.00	3	15,039	0.02%
2024/01/12	6	50.18	5	50.24	50.00	1	15,155	0.01%
2024/01/11	7	49.72	2	49.85	49.70	5	15,349	0.03%
2024/01/10	17	50.68	12	50.30	50.30	5	15,379	0.03%
2024/01/09	16	52.07	2	51.80	51.70	14	15,301	0.09%
2024/01/08	22	53.94	14	54.46	53.70	8	15,130	0.05%
2024/01/05	1	54.09	7	54.81	54.90	-6	15,025	-0.04%
2024/01/04	6	54.22	13	54.26	54.40	-7	14,758	-0.05%
2024/01/03	4	53.23	3	52.70	52.80	1	14,465	0.01%
2024/01/02	0	0.00	1	53.80	52.60	-1	14,470	-0.01%
2023/12/29	3	52.07	2	51.50	52.10	1	14,338	0.01%
2023/12/28	6	51.93	4	52.20	51.80	2	14,388	0.01%
2023/12/27	3	52.87	0	0.00	52.80	3	14,386	0.02%
2023/12/26	0	0.00	4	52.33	52.60	-4	14,313	-0.03%
2023/12/25	14	51.19	13	50.63	50.40	1	14,156	0.01%
2023/12/22	6	53.08	10	54.33	53.70	-4	14,014	-0.03%
2023/12/21	1	53.20	8	54.03	53.60	-7	13,779	-0.05%
2023/12/20	21	52.07	20	52.10	52.10	1	13,365	0.01%
2023/12/19	0	0.00	20	53.10	51.60	-20	13,198	-0.15%
2023/12/18	25	52.94	5	52.82	53.00	20	13,098	0.15%
2023/12/15	1	52.10	0	0.00	51.60	1	12,775	0.01%
2023/12/14	3	51.64	20	52.40	51.70	-17	12,793	-0.13%
2023/12/13	26	52.84	0	0.00	52.70	26	12,866	0.20%
2023/12/12	5	52.80	5	52.60	52.60	0	13,404	0.00%
2023/12/11	7	52.31	3	52.20	52.50	4	13,526	0.03%
2023/12/08	95	53.12	83	53.14	53.20	12	13,354	0.09%
2023/12/07	22	53.43	26	53.22	53.10	-4	13,060	-0.03%
2023/12/06	26	54.60	18	55.02	54.70	8	12,717	0.06%
2023/12/05	160	58.41	170	58.34	57.00	-10	12,129	-0.08%	大買/大賣/
2023/12/04	70	54.87	91.3	55.34	56.90	-21.3	9,925	-0.21%
2023/12/01	51	50.49	70	50.93	51.80	-19	9,065	-0.21%
2023/11/30	4	49.08	18	49.58	48.35	-14	8,376	-0.17%
2023/11/29	6	48.83	4	49.00	47.90	2	8,206	0.02%
2023/11/28	38	49.34	56	49.55	48.55	-18	8,083	-0.22%
2023/11/27	8	47.91	40	48.30	47.80	-32	7,400	-0.43%
2023/11/24	0	0.00	21	45.97	45.90	-21	7,117	-0.30%
2023/11/23	5	44.90	0	0.00	44.85	5	7,084	0.07%
2023/11/22	1	44.70	0	0.00	45.20	1	7,048	0.01%
2023/11/21	10	45.00	0	0.00	45.00	10	7,089	0.14%
2023/11/20	5	45.20	0	0.00	45.00	5	7,150	0.07%
2023/11/17	11	45.44	15	46.03	45.70	-4	7,258	-0.06%
2023/11/16	0	0.00	6	45.08	45.05	-6	7,488	-0.08%
2023/11/15	10	44.55	0	0.00	44.70	10	7,968	0.13%
2023/11/14	22	44.27	1	45.60	44.30	21	8,634	0.24%
2023/11/13	9	44.80	0	0.00	44.85	9	8,659	0.10%
2023/11/10	9	45.17	0	0.00	45.00	9	8,629	0.10%
2023/11/09	17	46.37	7	46.46	46.20	10	8,576	0.12%
2023/11/08	0	0.00	5	47.25	47.30	-5	8,651	-0.06%
2023/11/07	1	47.10	0	0.00	47.20	1	8,679	0.01%
2023/11/06	0	0.00	1	47.50	47.50	-1	8,756	-0.01%
2023/11/03	1	47.10	7	47.16	47.20	-6	8,722	-0.07%
2023/11/02	0	0.00	7	45.53	45.95	-7	8,607	-0.08%
2023/11/01	0	0.00	1	44.15	44.05	-1	8,576	-0.01%
2023/10/31	1	44.30	2	44.20	44.30	-1	8,586	-0.01%
2023/10/30	5	43.50	8	44.55	44.60	-3	8,603	-0.03%
2023/10/27	7	43.50	11	43.97	44.15	-4	8,584	-0.05%
2023/10/26	12	43.71	0	0.00	43.60	12	8,624	0.14%
2023/10/25	1	44.85	1	45.25	44.75	0	8,709	0.00%
2023/10/24	0	0.00	1	44.90	45.10	-1	8,780	-0.01%
2023/10/23	18	45.40	0	0.00	45.20	18	8,736	0.21%
2023/10/20	1	47.80	10	46.78	46.90	-9	8,654	-0.10%
2023/10/19	8	48.59	12	48.61	48.70	-4	8,620	-0.05%
2023/10/18	30	46.63	20	46.66	46.20	10	8,414	0.12%
2023/10/17	3	46.15	0	0.00	46.20	3	8,324	0.04%
2023/10/16	5	46.00	0	0.00	46.10	5	8,348	0.06%
2023/10/13	4	46.50	16	47.03	46.15	-12	8,373	-0.14%
2023/10/12	1	45.95	1	46.75	46.75	0	8,350	0.00%
2023/10/11	5	48.05	1	46.55	46.35	4	8,339	0.05%
2023/10/06	6	46.87	12	46.71	47.35	-6	8,251	-0.07%
2023/10/05	11	45.60	1	45.90	45.45	10	8,169	0.12%
2023/10/04	12	45.50	5	45.40	45.40	7	8,133	0.09%
2023/10/03	17	46.64	5	45.87	45.80	12	8,093	0.15%
2023/10/02	7	46.80	0	0.00	46.80	7	8,043	0.09%
2023/09/27	8	48.94	0	0.00	48.30	8	8,137	0.10%
2023/09/26	7	47.70	0	0.00	47.80	7	8,036	0.09%
2023/09/25	1	48.25	10	48.40	48.40	-9	8,079	-0.11%
2023/09/22	0	0.00	25	48.96	48.30	-25	8,089	-0.31%
2023/09/21	39	50.36	10	49.80	49.45	29	8,031	0.36%
2023/09/20	24	50.77	15	50.05	49.75	9	7,883	0.11%
2023/09/19	13	50.30	2.3	50.27	50.20	10.7	7,605	0.14%
2023/09/18	2	50.35	15	50.03	50.70	-13	7,397	-0.18%
2023/09/15	36	50.09	73	50.48	50.00	-37	7,169	-0.52%
2023/09/14	17	46.45	16	46.52	46.90	1	6,451	0.02%
2023/09/12	5	45.10	0	0.00	44.65	5	6,246	0.08%
2023/09/11	3	45.03	1	44.95	44.70	2	6,246	0.03%
2023/09/08	1	46.25	6	46.25	45.75	-5	6,222	-0.08%
2023/09/07	20	45.32	3	45.15	45.05	17	6,162	0.28%
2023/09/05	101	46.90	106	46.45	46.45	-5	6,160	-0.08%	大買/大賣/
2023/09/04	7	46.67	8	46.57	46.65	-1	6,133	-0.02%
2023/09/01	1	44.90	20	45.00	44.90	-19	6,076	-0.31%
2023/08/31	1	45.50	0	0.00	45.45	1	6,100	0.02%
2023/08/30	20	46.20	3	46.20	46.00	17	6,102	0.28%
2023/08/29	1	45.75	1	45.35	45.50	0	6,101	0.00%
2023/08/28	1	44.85	2	44.55	44.80	-1	6,111	-0.02%
2023/08/25	6	45.64	30	46.00	45.10	-24	6,142	-0.39%
2023/08/24	43	45.80	2	45.65	45.75	41	6,107	0.67%
2023/08/23	2	47.23	0	0.00	46.65	2	6,043	0.03%
2023/08/22	3	46.68	35	45.52	47.40	-32	6,039	-0.53%
2023/08/21	50	46.40	7	46.46	46.30	43	5,782	0.74%
2023/08/18	39	47.54	94.4	48.28	49.05	-55.4	5,297	-1.05%
2023/08/17	24	42.78	11	43.74	44.60	13	4,597	0.28%
2023/08/16	0	0.00	1	42.70	42.10	-1	4,482	-0.02%
2023/08/15	2	42.25	0	0.00	42.60	2	4,471	0.04%
2023/08/14	7	42.12	1	42.00	42.00	6	4,461	0.13%
2023/08/11	2	44.05	1	44.30	44.30	1	4,362	0.02%
2023/08/10	0	0.00	22	43.93	43.75	-22	4,310	-0.51%
2023/08/09	2	42.83	0	0.00	42.80	2	4,249	0.05%
2023/08/08	0	0.00	2	43.60	43.55	-2	4,268	-0.05%
2023/08/07	23	42.97	1	43.20	43.15	22	4,308	0.51%
2023/08/04	3	43.75	27	43.79	43.90	-24	4,372	-0.55%
2023/08/02	24	43.49	3	43.50	43.50	21	4,360	0.48%
2023/08/01	0	0.00	24	42.98	43.45	-24	4,340	-0.55%
2023/07/31	7	42.86	0	0.00	42.50	7	4,403	0.16%
2023/07/28	50	44.39	13	44.68	44.05	37	4,374	0.85%
2023/07/27	1	42.35	6	42.53	43.20	-5	4,271	-0.12%
2023/07/26	3	41.15	0	0.00	41.25	3	4,253	0.07%
2023/07/25	0	0.00	3	40.75	41.25	-3	4,314	-0.07%
2023/07/24	1.2	41.18	0	0.00	40.85	1.2	4,345	0.03%
2023/07/21	3	43.13	2	42.80	42.80	1	4,336	0.02%
2023/07/20	0	0.00	1	43.35	43.50	-1	4,351	-0.02%
2023/07/19	1	42.95	0	0.00	42.80	1	4,354	0.02%
2023/07/18	0.2	43.30	0	0.00	43.00	0.2	4,369	0.00%
2023/07/17	0.4	43.34	0	0.00	43.40	0.4	4,338	0.01%
2023/07/14	0	0.00	4	43.61	43.80	-4	4,340	-0.09%
2023/07/13	0	0.00	5	42.89	42.70	-5	4,333	-0.12%
2023/07/12	4.3	42.64	0	0.00	42.95	4.3	4,357	0.10%
2023/07/11	5	43.55	0	0.00	43.45	5	4,331	0.12%
2023/07/07	8	45.26	1	45.45	45.00	7	4,376	0.16%
2023/07/06	7.4	46.22	2	46.08	45.30	5.4	4,363	0.12%
2023/07/05	1.2	49.50	20	49.83	49.75	-18.8	4,279	-0.44%
2023/07/04	1	49.00	6	48.99	49.30	-5	4,326	-0.12%
2023/07/03	1.1	48.36	0	0.00	48.50	1.1	4,524	0.02%
2023/06/30	5	47.50	0	0.00	47.30	5	4,536	0.11%
2023/06/29	3	46.93	0	0.00	47.20	3	4,500	0.07%
2023/06/27	7	48.21	0	0.00	48.20	7	4,492	0.16%
2023/06/21	1	48.10	2	48.10	48.10	-1	4,574	-0.02%
2023/06/20	0	0.00	80	48.70	48.50	-80	4,683	-1.71%
2023/06/19	5	48.95	8	48.93	48.60	-3	4,688	-0.06%
2023/06/16	0	0.00	1	49.70	49.45	-1	4,670	-0.02%
2023/06/15	10	49.55	1	49.60	49.45	9	4,672	0.19%
2023/06/14	73	49.71	72	49.90	49.70	1	4,760	0.02%
2023/06/13	11	48.89	0	0.00	48.85	11	4,833	0.23%
2023/06/12	0	0.00	1	49.10	49.05	-1	5,046	-0.02%
2023/06/09	61	49.18	35	49.40	49.30	26	5,098	0.51%
2023/06/08	37	50.02	2	49.85	49.60	35	5,238	0.67%
2023/06/07	10	49.35	0	0.00	49.30	10	5,326	0.19%
2023/06/06	0	0.00	6	49.38	49.45	-6	5,344	-0.11%
2023/06/05	0	0.00	2	48.95	48.70	-2	5,525	-0.04%
2023/06/02	10	48.20	0	0.00	48.20	10	5,679	0.18%
2023/06/01	5.1	48.10	0.1	47.95	47.95	5	5,797	0.09%
2023/05/31	15	48.42	0	0.00	48.40	15	5,966	0.25%
2023/05/29	7	49.86	0	0.00	49.75	7	6,771	0.10%
2023/05/26	1	49.40	6	49.68	49.05	-5	7,480	-0.07%
2023/05/25	0.3	51.32	0	51.30	50.80	0.3	7,598	0.00%
2023/05/24	0	0.00	3	52.60	52.20	-3	7,601	-0.04%
2023/05/22	0	0.00	2	53.90	53.70	-2	7,579	-0.03%
2023/05/18	2	53.40	0	0.00	53.40	2	7,637	0.03%
2023/05/17	3	53.60	0	0.00	53.60	3	7,642	0.04%
2023/05/12	7	53.84	2	54.30	54.30	5	7,672	0.07%
2023/05/10	0	0.00	16	54.19	55.10	-16	7,665	-0.21%
2023/05/05	7	52.37	3	52.20	51.90	4	7,623	0.05%
2023/05/04	1	52.60	0	0.00	53.30	1	7,607	0.01%
2023/05/03	6	52.75	6	53.50	53.30	0	7,646	0.00%
2023/05/02	6	53.43	0	0.00	54.00	6	7,645	0.08%
2023/04/27	1	51.80	9	51.68	51.90	-8	7,602	-0.11%
2023/04/26	2	52.54	7	51.73	51.90	-5	7,601	-0.07%
2023/04/25	9	54.26	8	53.70	53.70	1	7,582	0.01%
2023/04/24	0	55.30	0	0.00	55.10	0	7,623	0.00%
2023/04/21	10	55.42	0	0.00	54.70	10	7,611	0.13%
2023/04/20	0	56.40	0	0.00	55.90	0	7,580	0.00%
2023/04/19	3	56.70	3	56.80	56.10	0	7,634	0.00%
2023/04/18	2	57.50	2	56.70	56.70	0	7,626	0.00%
2023/04/17	0	0.00	2	58.20	58.50	-2	7,628	-0.03%
2023/04/14	3	56.60	11	57.18	57.70	-8	7,704	-0.10%
2023/04/13	6	56.12	0	0.00	57.10	6	7,729	0.08%
2023/04/11	0	57.10	0	0.00	57.00	0	7,674	0.00%
2023/04/10	12	57.05	3	57.13	57.00	9	7,711	0.12%
2023/04/07	3	56.73	6	57.68	57.60	-3	7,673	-0.04%
2023/04/06	14	56.47	14	57.31	55.80	0	7,597	0.00%
2023/03/31	1	55.70	9	55.54	55.80	-8	7,472	-0.11%
2023/03/30	0	0.00	1	53.90	54.50	-1	7,899	-0.01%
2023/03/29	6	53.42	0	0.00	53.80	6	8,193	0.07%
2023/03/28	2	54.10	2	54.40	54.50	0	8,489	0.00%
2023/03/27	5	55.00	1	54.60	54.60	4	8,860	0.05%
2023/03/24	6	53.88	6	54.25	54.10	0	9,209	0.00%
2023/03/23	4	54.18	5	53.90	53.80	-1	9,429	-0.01%
2023/03/22	12	56.35	6	56.87	56.20	6	9,505	0.06%
2023/03/21	1	56.80	0	0.00	56.80	1	9,597	0.01%
2023/03/20	3	55.77	0	0.00	55.80	3	9,645	0.03%
2023/03/17	5	56.70	0	0.00	56.20	5	9,697	0.05%
2023/03/16	1	57.00	0	0.00	57.10	1	9,642	0.01%
2023/03/15	2	57.85	2	58.65	58.00	0	9,624	0.00%
2023/03/14	2	57.60	1	56.80	57.10	1	9,519	0.01%
2023/03/13	1	57.00	0	0.00	57.30	1	9,596	0.01%
2023/03/10	0	0.00	2	59.40	58.40	-2	9,541	-0.02%
2023/03/09	9	59.64	0	0.00	59.60	9	9,609	0.09%
2023/03/08	9	59.41	3	60.03	59.50	6	9,632	0.06%
2023/03/07	4	60.90	11	61.17	61.60	-7	9,517	-0.07%
2023/03/06	2	60.15	1	60.90	60.90	1	9,491	0.01%
2023/03/03	2	60.05	2	60.30	60.40	0	9,645	0.00%
2023/03/02	36	60.82	90	60.23	60.30	-54	9,587	-0.56%
2023/03/01	77	58.07	70	61.76	57.40	7	9,184	0.08%
2023/02/24	79	60.90	94.9	61.19	61.00	-15.9	8,786	-0.18%
2023/02/23	17	54.54	90	56.41	56.60	-73	8,081	-0.90%
2023/02/22	12	51.67	10	52.00	51.50	2	7,877	0.03%
2023/02/21	0	0.00	4	50.90	50.90	-4	7,899	-0.05%
2023/02/20	4	49.75	0	0.00	49.75	4	8,173	0.05%
2023/02/17	0	50.70	0	0.00	49.80	0	8,339	0.00%
2023/02/16	0	0.00	5	51.70	51.40	-5	8,437	-0.06%
2023/02/15	0	0.00	50	51.80	51.90	-50	8,556	-0.58%
2023/02/14	1	51.30	1	51.40	51.40	0	8,584	0.00%
2023/02/13	0	0.00	5	51.10	50.90	-5	8,617	-0.06%
2023/02/08	10	51.80	0	0.00	51.90	10	8,841	0.11%
2023/02/07	0	0.00	3	51.17	51.20	-3	8,809	-0.03%
2023/02/06	3	49.95	7	50.37	50.40	-4	8,846	-0.05%
2023/02/01	0	0.00	1	50.80	50.90	-1	8,801	-0.01%
2023/01/31	1	49.90	2	50.40	50.50	-1	8,733	-0.01%
2023/01/30	0	0.00	70	50.10	50.80	-70	8,702	-0.80%
2023/01/17	1	49.60	1	49.80	49.80	0	8,684	0.00%
2023/01/16	10	49.50	10	48.75	49.00	0	8,737	0.00%
2023/01/13	0	0.00	9	49.58	49.80	-9	8,691	-0.10%
2023/01/12	0	0.00	2	48.90	49.05	-2	8,699	-0.02%
2023/01/09	0	0.00	2	46.80	48.00	-2	8,710	-0.02%
2023/01/06	10	46.20	10	46.45	46.30	0	8,728	0.00%
2023/01/05	8	46.40	9	46.68	46.80	-1	8,777	-0.01%
2023/01/04	2	46.10	0	0.00	46.30	2	8,838	0.02%
2023/01/03	1	47.30	0	0.00	47.50	1	8,787	0.01%
2022/12/30	1	48.80	0	0.00	48.60	1	8,789	0.01%
2022/12/29	1	48.60	3	48.62	48.70	-2	8,907	-0.02%
2022/12/27	1	49.00	0	0.00	48.95	1	8,924	0.01%
2022/12/26	0	48.96	0	0.00	49.00	0	8,949	0.00%
2022/12/23	4	50.15	2	50.55	50.10	2	8,926	0.02%
2022/12/22	113	50.05	76	50.77	51.90	37	8,837	0.42%	大買/
2022/12/21	3	49.23	5	49.28	49.45	-2	8,400	-0.02%
2022/12/20	0	0.00	7	47.90	48.20	-7	8,143	-0.09%
2022/12/19	7	47.99	5	47.65	47.60	2	7,937	0.03%
2022/12/16	4	50.73	6	50.78	49.85	-2	7,667	-0.03%
2022/12/15	2	49.30	5	49.97	50.50	-3	7,438	-0.04%
2022/12/14	52	47.18	54	47.37	48.20	-2	7,511	-0.03%
2022/12/13	22	47.14	22	47.63	47.95	0	7,307	0.00%
2022/12/12	4	47.39	3	47.18	47.35	1	7,263	0.01%
2022/12/09	1	47.20	1	46.40	47.25	0	7,285	0.00%
2022/12/08	2	45.60	0.3	45.18	45.85	1.8	7,536	0.02%
2022/12/07	1	45.80	3	45.40	45.30	-2	7,742	-0.03%
2022/12/06	2	46.03	2	46.23	45.00	0	7,662	0.00%
2022/12/05	2	46.40	4	46.31	46.25	-2	7,609	-0.03%
2022/12/02	0.2	47.53	1.1	47.80	46.75	-0.9	7,478	-0.01%
2022/12/01	7	48.00	8	48.56	48.05	-1	7,426	-0.01%
2022/11/30	1	46.35	1	46.90	46.50	0	7,236	0.00%
2022/11/29	10	46.31	2	46.55	46.55	8	7,190	0.11%
2022/11/28	5	45.71	1	44.30	45.35	4	7,152	0.06%
2022/11/25	1	45.50	108.2	45.32	46.50	-107.2	7,025	-1.53%	大賣/鉅額交易
2022/11/24	1	44.55	8	44.28	44.50	-7	6,835	-0.10%
2022/11/23	7	43.68	1	43.20	43.30	6	6,689	0.09%
2022/11/18	0	0.00	10	42.94	42.85	-10	6,686	-0.15%
2022/11/17	0	0.00	10.1	43.55	43.45	-10.1	6,635	-0.15%
2022/11/16	7.1	43.13	16	43.25	43.15	-9	6,589	-0.14%
2022/11/15	8	42.22	30	42.00	42.30	-22	6,364	-0.35%
2022/11/14	8	41.10	0	0.00	41.20	8	6,236	0.13%
2022/11/11	7	40.09	21	39.50	39.60	-14	6,182	-0.23%
2022/11/09	0	0.00	2	38.30	38.25	-2	6,142	-0.03%
2022/11/08	3	38.37	3	38.68	38.20	0	6,163	0.00%
2022/11/07	0	0.00	5	37.48	37.80	-5	6,117	-0.08%
2022/11/04	6	36.50	5	36.71	36.65	1	6,074	0.02%
2022/11/02	1	35.55	2	36.05	35.25	-1	5,945	-0.02%
2022/11/01	1	35.50	0	0.00	35.25	1	5,906	0.02%
2022/10/31	1	35.30	0	0.00	35.20	1	5,903	0.02%
2022/10/28	0	0.00	2	36.05	35.70	-2	5,926	-0.03%
2022/10/27	1	36.30	0	0.00	36.35	1	5,931	0.02%
2022/10/26	0.1	35.25	10.1	35.31	35.50	-10	5,976	-0.17%
2022/10/24	0	0.00	2	36.33	36.50	-2	6,043	-0.03%
2022/10/21	3	35.07	1	35.30	34.75	2	5,970	0.03%
2022/10/20	1	34.00	1	34.40	35.40	0	6,018	0.00%
2022/10/19	1	35.95	0	0.00	35.30	1	5,981	0.02%
2022/10/18	9	35.63	5	35.83	35.40	4	6,013	0.07%
2022/10/17	14	34.25	14	35.10	35.35	0	6,185	0.00%
2022/10/14	1	36.40	0	0.00	36.15	1	6,661	0.02%
2022/10/13	12	35.75	101	35.10	35.45	-89	6,761	-1.32%	大賣/
2022/10/12	2	36.25	2	36.65	36.90	0	6,911	0.00%
2022/10/11	0	0.00	5	38.40	37.75	-5	6,919	-0.07%
2022/10/07	1	40.10	10	40.00	39.65	-9	6,896	-0.13%
2022/10/06	0	0.00	18	40.09	40.10	-18	6,862	-0.26%
2022/10/05	1	39.10	3	39.33	39.10	-2	6,785	-0.03%
2022/10/04	16	38.51	13	38.79	38.75	3	6,795	0.04%
2022/10/03	0	0.00	5	37.48	37.35	-5	6,742	-0.07%
2022/09/30	1	35.60	0	0.00	36.50	1	6,774	0.01%
2022/09/29	2	37.03	1	36.60	36.80	1	6,750	0.01%
2022/09/28	5	37.82	2	37.28	36.65	3	6,741	0.04%
2022/09/27	1	38.95	2	39.03	39.10	-1	6,714	-0.01%
2022/09/26	6	39.49	0	0.00	38.45	6	6,742	0.09%
2022/09/23	2	41.00	7	41.33	41.10	-5	6,693	-0.07%
2022/09/22	15	41.21	3	41.13	40.45	12	6,612	0.18%
2022/09/21	14	41.11	13	41.02	41.10	1	6,460	0.02%
2022/09/20	2	39.40	0	0.00	39.25	2	6,180	0.03%
2022/09/19	9	39.28	6	38.88	39.00	3	6,355	0.05%
2022/09/16	8	40.94	10	40.87	41.05	-2	6,414	-0.03%
2022/09/15	111	41.97	1	41.90	40.55	110	6,587	1.67%	大買/鉅額交易
2022/09/14	3	39.65	23	39.20	39.85	-20	6,586	-0.30%
2022/09/13	5	38.04	0	0.00	38.00	5	6,587	0.08%
2022/09/12	6	38.39	10	38.17	37.90	-4	6,890	-0.06%
2022/09/08	2	36.70	0	0.00	37.00	2	7,074	0.03%
2022/09/07	1	36.90	1	36.55	37.20	0	7,174	0.00%
2022/09/06	0	0.00	3	37.20	36.85	-3	7,214	-0.04%
2022/09/05	5	36.95	2	37.35	36.70	3	7,274	0.04%
2022/09/02	3	37.13	0	0.00	37.00	3	7,312	0.04%
2022/09/01	10	37.55	0	0.00	37.55	10	7,339	0.14%
2022/08/31	4	37.74	0	0.00	38.15	4	7,394	0.05%
2022/08/30	4	38.33	0	0.00	38.50	4	7,327	0.05%
2022/08/29	14	38.42	0	0.00	38.40	14	7,400	0.19%
2022/08/25	3	40.20	0	0.00	39.95	3	7,530	0.04%
2022/08/24	3	40.50	3	40.65	40.25	0	7,609	0.00%
2022/08/23	4	40.10	2	40.20	40.10	2	7,950	0.03%
2022/08/22	10	40.38	0	0.00	40.55	10	8,132	0.12%
2022/08/19	9.2	42.11	0	0.00	41.95	9.2	8,296	0.11%
2022/08/18	20	43.05	1	43.05	42.85	19	8,556	0.22%
2022/08/17	0	0.00	3	42.47	42.40	-3	8,576	-0.03%
2022/08/16	3	41.60	1.2	41.77	41.50	1.8	8,654	0.02%
2022/08/15	1	41.45	1	42.30	42.30	0	8,896	0.00%
2022/08/12	2	42.10	0	0.00	42.35	2	9,009	0.02%
2022/08/11	0	0.00	2	42.10	42.05	-2	9,168	-0.02%
2022/08/10	0	0.00	2	41.60	41.50	-2	9,250	-0.02%
2022/08/09	1	41.10	1	41.50	41.30	0	9,411	0.00%
2022/08/08	1	40.95	0	0.00	40.90	1	9,665	0.01%
2022/08/05	0	0.00	1	41.00	41.10	-1	9,791	-0.01%
2022/08/04	6	40.15	0	0.00	40.45	6	10,049	0.06%
2022/08/03	1	40.90	2	41.35	40.85	-1	10,233	-0.01%
2022/08/02	14	41.21	0	0.00	41.30	14	10,482	0.13%
2022/08/01	3	42.33	6	42.55	42.60	-3	10,768	-0.03%
2022/07/29	4	42.55	1	43.00	41.90	3	11,141	0.03%
2022/07/28	2	42.40	1	42.25	42.45	1	11,248	0.01%
2022/07/27	3	42.28	4	42.63	42.70	-1	11,486	-0.01%
2022/07/26	1	41.55	1	42.15	42.15	0	11,592	0.00%
2022/07/25	1	42.00	0	0.00	42.10	1	11,855	0.01%
2022/07/22	5	42.99	3	43.25	42.85	2	12,103	0.02%
2022/07/21	22	43.74	18	43.34	43.30	4	12,295	0.03%
2022/07/20	2	41.85	2	42.08	41.45	0	12,072	0.00%
2022/07/19	3	41.28	2	41.53	41.50	1	12,205	0.01%
2022/07/18	0	0.00	92	39.67	40.15	-92	12,501	-0.74%
2022/07/15	80	38.94	0	0.00	38.75	80	13,161	0.61%
2022/07/14	1	39.95	0	0.00	39.80	1	14,468	0.01%
2022/07/13	2	39.10	3	39.35	38.70	-1	14,784	-0.01%
2022/07/12	3	38.17	0	0.00	38.15	3	14,888	0.02%
2022/07/08	0	0.00	1	40.60	40.60	-1	15,246	-0.01%
2022/07/07	10	38.40	0	0.00	39.45	10	15,220	0.07%
2022/07/06	1	40.00	0	0.00	39.05	1	15,215	0.01%
2022/07/04	1	38.60	1	39.40	39.55	0	15,179	0.00%
2022/07/01	0	0.00	2	40.23	38.90	-2	15,157	-0.01%
2022/06/30	0	0.00	1	42.05	41.05	-1	15,084	-0.01%
2022/06/29	2	42.35	1	42.00	42.30	1	15,036	0.01%
2022/06/28	3	43.50	3	43.32	43.50	0	14,977	0.00%
2022/06/27	17	43.93	9	43.95	43.65	8	14,966	0.05%
2022/06/24	7	44.86	0	0.00	44.45	7	14,805	0.05%
2022/06/22	1	46.20	0	0.00	45.50	1	14,558	0.01%
2022/06/21	1	48.05	1	48.35	47.95	0	14,233	0.00%
2022/06/20	15	50.11	0	0.00	48.00	15	13,989	0.11%
2022/06/17	104	52.38	103	52.00	51.80	1	13,700	0.01%	大買/大賣/
2022/06/16	5	53.62	12	53.58	52.40	-7	13,487	-0.05%
2022/06/15	3	55.13	0	0.00	54.60	3	13,433	0.02%
2022/06/14	14	55.73	3	56.23	55.60	11	13,477	0.08%
2022/06/13	1	56.00	4	56.75	56.50	-3	13,726	-0.02%
2022/06/10	2	57.30	2	57.60	57.20	0	14,145	0.00%
2022/06/09	5	57.66	2	58.05	58.20	3	14,520	0.02%
2022/06/08	4	58.38	2	58.35	58.30	2	14,847	0.01%
2022/06/07	7	57.99	3	57.87	57.80	4	15,624	0.03%
2022/06/06	54	58.85	2	58.90	58.50	52	15,684	0.33%
2022/06/02	201	59.20	0	0.00	59.30	201	15,670	1.28%	大買/鉅額交易
2022/06/01	4	59.43	1	59.10	59.50	3	15,733	0.02%
2022/05/31	13	59.71	1	59.00	59.00	12	15,703	0.08%
2022/05/30	7.1	61.82	5	61.86	61.50	2.1	15,495	0.01%
2022/05/27	3	62.30	2	61.50	62.80	1	15,313	0.01%
2022/05/26	5	61.94	14	61.48	61.20	-9	15,150	-0.06%
2022/05/25	2	61.05	7	61.20	61.50	-5	15,064	-0.03%
2022/05/24	5	61.40	10	62.00	61.10	-5	15,143	-0.03%
2022/05/23	6	61.98	61	61.07	61.30	-55	15,342	-0.36%
2022/05/20	15	58.97	19	59.08	59.00	-4	15,223	-0.03%
2022/05/19	11	57.77	1	58.50	57.50	10	15,237	0.07%
2022/05/18	5	59.64	4	60.15	59.20	1	15,152	0.01%
2022/05/17	71	59.37	2	61.20	59.40	69	15,086	0.46%
2022/05/16	26	59.86	27	60.24	61.40	-1	14,984	-0.01%
2022/05/13	14	60.98	9	61.20	60.50	5	14,742	0.03%
2022/05/12	4	61.85	4	61.45	60.00	0	14,645	0.00%
2022/05/11	1.1	62.59	5	63.08	62.70	-3.9	14,408	-0.03%
2022/05/10	9	63.97	9	64.49	64.70	0	14,364	0.00%
2022/05/09	15	65.72	4	65.95	63.10	11	14,165	0.08%
2022/05/06	5.3	65.24	4	65.70	66.00	1.3	13,914	0.01%
2022/05/05	2	65.10	13	65.08	65.30	-11	13,608	-0.08%
2022/05/04	15	65.35	12	65.38	64.20	3	13,444	0.02%
2022/05/03	23	62.96	12	63.33	63.40	11	13,257	0.08%
2022/04/29	2	63.40	6	64.70	64.20	-4	13,166	-0.03%
2022/04/28	7	62.82	0	0.00	62.00	7	12,901	0.05%
2022/04/27	7	63.11	25.9	64.78	64.50	-18.9	12,636	-0.15%
2022/04/26	34	64.48	29	64.48	62.80	5	12,335	0.04%
2022/04/25	23	64.87	24	66.46	66.30	-1	12,021	-0.01%
2022/04/22	45	68.77	53	68.94	69.10	-8	11,733	-0.07%
2022/04/21	107	68.66	119	68.55	69.50	-12	11,261	-0.11%	大買/大賣/
2022/04/20	65	67.34	150	66.85	65.90	-85	10,553	-0.81%	大賣/
2022/04/19	1	62.50	22	64.02	64.80	-21	9,265	-0.23%
2022/04/18	3	62.30	5	62.32	62.10	-2	8,963	-0.02%
2022/04/15	10	61.56	69	61.78	62.30	-59	8,829	-0.67%
2022/04/14	3	59.43	2.4	59.70	59.80	0.6	8,508	0.01%
2022/04/13	1	58.50	1	58.50	58.10	0	8,484	0.00%
2022/04/12	1	56.40	0	0.00	57.10	1	8,474	0.01%
2022/04/11	1	57.50	0	0.00	56.90	1	8,469	0.01%
2022/04/07	6	57.07	0	0.00	56.10	6	8,560	0.07%
2022/04/06	6	58.05	0	0.00	58.00	6	8,554	0.07%
2022/04/01	2	59.30	0	0.00	59.90	2	8,629	0.02%
2022/03/31	1	60.00	2	59.60	59.10	-1	8,696	-0.01%
2022/03/30	2	59.10	2	59.25	59.80	0	8,858	0.00%
2022/03/29	2	58.90	0	0.00	58.70	2	9,176	0.02%
2022/03/28	5	58.44	0	0.00	59.00	5	9,565	0.05%
2022/03/25	42	59.97	3	60.17	59.20	39	10,155	0.38%
2022/03/24	1	61.60	0	0.00	62.00	1	10,372	0.01%
2022/03/23	0	0.00	2	62.00	61.80	-2	10,790	-0.02%
2022/03/22	10	61.94	0	0.00	61.60	10	10,930	0.09%
2022/03/21	0	0.00	2	62.45	62.40	-2	11,120	-0.02%
2022/03/18	5	61.88	0	0.00	61.70	5	11,220	0.04%
2022/03/17	3	62.37	4	63.38	63.40	-1	11,268	-0.01%
2022/03/16	11	62.79	8	62.90	61.60	3	11,267	0.03%
2022/03/15	17	65.46	9	66.21	62.50	8	11,099	0.07%
2022/03/14	10	66.84	16	66.68	67.20	-6	11,077	-0.05%
2022/03/11	37	64.21	30	64.67	65.10	7	10,840	0.06%
2022/03/10	7	64.10	31	64.67	65.60	-24	10,814	-0.22%
2022/03/08	1	59.30	1	60.20	59.10	0	10,330	0.00%
2022/03/07	0	59.10	0	0.00	60.60	0	10,318	0.00%
2022/03/04	14	61.65	1	62.40	61.50	13	10,302	0.13%
2022/03/03	0	0.00	7	61.87	61.80	-7	10,289	-0.07%
2022/03/02	2	61.15	0	0.00	60.30	2	10,282	0.02%
2022/02/25	31	62.22	3	61.80	60.50	28	10,445	0.27%
2022/02/24	4	60.93	28	61.41	59.90	-24	10,301	-0.23%
2022/02/23	19	62.44	9	61.82	61.50	10	10,203	0.10%
2022/02/22	10	61.90	1	62.30	60.30	9	9,947	0.09%
2022/02/21	5	61.50	2	61.60	61.10	3	9,883	0.03%
2022/02/18	1	59.90	3	60.43	60.90	-2	9,838	-0.02%
2022/02/17	8	59.68	7	59.36	59.70	1	9,848	0.01%
2022/02/16	5	60.38	11	60.19	60.50	-6	9,907	-0.06%
2022/02/15	0	0.00	3	59.40	59.40	-3	9,999	-0.03%
2022/02/14	11	59.26	11	59.68	58.60	0	10,179	0.00%
2022/02/11	10	59.93	10	59.74	59.90	0	10,341	0.00%
2022/02/10	1	59.60	1	59.70	59.70	0	10,690	0.00%
2022/02/09	8	57.93	8	58.50	58.30	0	10,695	0.00%
2022/02/08	11	56.99	14	57.51	57.90	-3	10,744	-0.03%
2022/02/07	12	57.01	15	55.79	56.80	-3	10,889	-0.03%
2022/01/25	13	52.73	22	52.92	52.10	-9	11,378	-0.08%
2022/01/24	7	54.06	7	54.80	54.80	0	11,476	0.00%
2022/01/21	4	55.00	6	55.33	54.80	-2	11,632	-0.02%
2022/01/20	5	55.72	5	56.00	56.00	0	11,782	0.00%
2022/01/19	8	55.61	3	55.47	55.20	5	11,905	0.04%
2022/01/17	1	57.00	1	57.40	57.40	0	12,348	0.00%
2022/01/14	3	57.47	46	57.89	58.20	-43	12,809	-0.34%
2022/01/13	1	57.00	1	58.10	57.90	0	12,982	0.00%
2022/01/12	0	0.00	1	58.20	57.00	-1	13,150	-0.01%
2022/01/10	1	58.20	0	0.00	58.10	1	13,970	0.01%
2022/01/07	3	58.97	1	59.00	58.80	2	14,396	0.01%
2022/01/06	3	60.60	2	60.55	60.00	1	15,431	0.01%
2022/01/05	48	60.36	1	60.60	60.40	47	16,468	0.29%
2022/01/04	0	0.00	1	60.00	60.60	-1	17,433	-0.01%
2022/01/03	1	60.20	1	59.20	60.00	0	19,950	0.00%
2021/12/30	10	60.75	26	60.36	60.40	-16	20,752	-0.08%
2021/12/29	12	61.18	10	61.65	61.10	2	21,392	0.01%
2021/12/28	14	61.49	37	62.18	61.00	-23	22,378	-0.10%
2021/12/27	41	61.98	1	61.50	61.20	40	23,881	0.17%
2021/12/24	6	63.82	6	63.17	62.00	0	25,225	0.00%
2021/12/23	5	64.00	13	63.69	63.00	-8	25,739	-0.03%
2021/12/22	16	63.81	36	63.12	64.30	-20	25,689	-0.08%
2021/12/21	28	63.58	20	62.63	63.70	8	25,369	0.03%
2021/12/20	32	61.15	25	61.02	60.40	7	24,862	0.03%
2021/12/17	14	60.94	68	61.61	60.80	-54	24,709	-0.22%
2021/12/16	2	59.60	0	0.00	59.70	2	24,393	0.01%
2021/12/15	1	60.30	4	60.55	60.00	-3	24,326	-0.01%
2021/12/14	0	58.90	3	59.60	58.30	-3	24,183	-0.01%
2021/12/13	3	59.53	3	60.30	60.30	0	24,095	0.00%
2021/12/10	1	60.50	2	60.40	60.10	-1	24,122	0.00%
2021/12/09	14	60.33	10	60.19	60.40	4	24,195	0.02%
2021/12/08	52	60.62	3.3	61.21	60.60	48.7	24,358	0.20%
2021/12/07	0	0.00	4	59.08	59.30	-4	24,014	-0.02%
2021/12/06	0	0.00	7	58.34	57.50	-7	23,920	-0.03%
2021/12/03	11.3	56.26	13	56.38	56.20	-1.7	23,755	-0.01%
2021/12/02	8	56.51	15	56.06	56.40	-7	23,998	-0.03%
2021/12/01	1	54.70	0	0.00	55.00	1	23,914	0.00%
2021/11/30	0	0.00	4	54.23	53.90	-4	24,170	-0.02%
2021/11/29	3	52.33	1	52.20	52.50	2	24,393	0.01%
2021/11/26	4	52.20	0	0.00	52.00	4	24,668	0.02%
2021/11/25	6	54.43	1	54.20	54.20	5	24,831	0.02%
2021/11/24	0	0.00	53	53.92	55.00	-53	25,196	-0.21%
2021/11/22	95	53.69	45	53.24	53.30	50	25,787	0.19%
2021/11/19	2	52.70	0	0.00	52.30	2	26,379	0.01%
2021/11/18	5	53.30	154	53.53	53.50	-149	27,876	-0.53%	大賣/鉅額交易
2021/11/17	12	53.14	0	0.00	53.10	12	27,980	0.04%
2021/11/16	12	54.18	11	55.05	54.80	1	28,225	0.00%
2021/11/15	11	53.81	1	54.30	54.20	10	28,822	0.03%
2021/11/12	2	54.70	2	55.70	54.70	0	29,155	0.00%
2021/11/11	34	55.43	44	54.62	54.60	-10	29,109	-0.03%
2021/11/10	3	56.73	57.1	56.93	56.80	-54.1	29,053	-0.19%
2021/11/09	86	56.59	32	55.90	56.50	54	29,003	0.19%
2021/11/08	70	54.07	7	54.74	55.20	63	28,746	0.22%
2021/11/05	1	53.50	2	53.15	53.60	-1	28,800	0.00%
2021/11/04	10	54.56	10	54.70	53.10	0	28,843	0.00%
2021/11/03	74	54.83	35	54.83	53.90	39	28,869	0.14%
2021/11/02	12	53.02	8	52.76	52.70	4	28,987	0.01%
2021/11/01	12	52.47	5	52.42	52.10	7	28,983	0.02%
2021/10/29	7	52.36	87	52.48	52.60	-80	28,909	-0.28%
2021/10/28	9	51.78	100	52.00	51.30	-91	28,915	-0.31%
2021/10/27	14	51.69	10	51.90	51.70	4	29,021	0.01%
2021/10/26	4	52.38	5	52.50	53.20	-1	29,449	0.00%
2021/10/25	11	52.49	38	51.27	53.20	-27	29,733	-0.09%
2021/10/22	38	52.92	23	53.56	52.00	15	29,803	0.05%
2021/10/21	1	56.00	10	56.76	55.80	-9	29,602	-0.03%
2021/10/20	4	56.15	1	56.40	56.00	3	29,630	0.01%
2021/10/19	6	56.62	0	0.00	56.50	6	29,940	0.02%
2021/10/18	27	56.43	23	55.59	56.60	4	30,269	0.01%
2021/10/15	21	60.70	20	60.81	60.50	1	30,171	0.00%
2021/10/14	52	60.27	45	60.36	60.00	7	30,170	0.02%
2021/10/13	46	63.77	40	64.71	61.90	6	29,532	0.02%
2021/10/12	102	67.38	18	67.05	65.70	84	30,230	0.28%	大買/
2021/10/08	240	72.44	245	72.43	72.90	-5	30,745	-0.02%	大買/大賣/
2021/10/07	9	69.88	19.9	70.93	72.10	-10.9	29,252	-0.04%
2021/10/06	38	65.80	40	65.26	65.60	-2	29,263	-0.01%
2021/10/05	57	63.87	65	64.17	66.00	-8	29,145	-0.03%
2021/10/04	74	65.15	64	64.97	65.90	10	28,809	0.03%
2021/10/01	177	64.63	41	64.79	62.90	136	28,252	0.48%	大買/鉅額交易
2021/09/30	7	64.86	21.3	65.67	68.60	-14.3	27,943	-0.05%
2021/09/29	1	62.40	1	62.80	62.40	0	28,571	0.00%
2021/09/28	59	62.44	3	62.30	62.30	56	29,643	0.19%
2021/09/27	9	64.52	4	64.78	63.90	5	31,156	0.02%
2021/09/24	30	65.19	18	65.34	65.00	12	34,992	0.03%
2021/09/23	2	63.90	4	63.95	64.00	-2	37,296	-0.01%
2021/09/22	12	61.83	2	61.80	62.00	10	39,665	0.03%
2021/09/16	0	0.00	1	63.70	63.50	-1	44,810	0.00%
2021/09/15	2	64.00	4	63.80	63.90	-2	47,675	0.00%
2021/09/14	34	63.66	7	64.00	63.60	27	49,222	0.05%
2021/09/13	136	63.64	125	63.61	63.90	11	52,959	0.02%	大買/大賣/
2021/09/10	54	61.75	1	62.70	62.90	53	53,114	0.10%
2021/09/09	6	61.55	14	62.18	61.70	-8	53,750	-0.01%
2021/09/08	28	62.37	14	62.59	62.90	14	54,643	0.03%
2021/09/07	19	64.14	25	63.71	61.70	-6	55,285	-0.01%
2021/09/06	4	62.42	5	62.56	61.60	-1	55,658	0.00%
2021/09/03	31	64.74	19	65.13	63.80	12	56,174	0.02%
2021/09/02	16.3	65.15	78	66.60	67.20	-61.7	56,309	-0.11%
2021/09/01	27	67.16	41	67.41	65.80	-14	56,476	-0.02%
2021/08/31	1	69.30	6	70.97	69.30	-5	56,856	-0.01%
2021/08/30	10	73.04	23	71.75	70.90	-13	57,079	-0.02%
2021/08/27	79	71.32	14	71.35	70.20	65	57,053	0.11%
2021/08/26	51	73.24	33	73.48	72.90	18	57,307	0.03%
2021/08/25	9	73.10	6	73.65	74.00	3	58,239	0.01%
2021/08/24	84	73.19	47	73.08	72.80	37	58,124	0.06%
2021/08/23	0	0.00	19	69.91	70.10	-19	57,448	-0.03%
2021/08/20	10	62.16	19	62.75	63.80	-9	58,353	-0.02%
2021/08/19	55	62.43	17	63.05	60.40	38	59,070	0.06%
2021/08/18	9	60.53	13	60.15	62.40	-4	59,461	-0.01%
2021/08/17	2	59.15	22	59.51	57.10	-20	60,462	-0.03%
2021/08/16	41	59.37	7	60.16	58.80	34	61,044	0.06%
2021/08/13	9	62.62	10	62.43	61.20	-1	61,556	0.00%
2021/08/12	10	61.73	9	61.97	62.60	1	62,214	0.00%
2021/08/11	46	60.41	2	61.90	61.20	44	62,923	0.07%
2021/08/10	15	63.81	4	62.38	62.30	11	62,981	0.02%
2021/08/09	17	63.89	4	63.55	63.00	13	63,482	0.02%
2021/08/06	31	65.99	39	66.17	64.20	-8	63,902	-0.01%
2021/08/05	1	63.30	4	63.83	63.10	-3	63,763	0.00%
2021/08/04	1	64.50	0	0.00	64.00	1	63,876	0.00%
2021/08/03	5	64.70	4	64.08	63.90	1	64,567	0.00%
2021/08/02	17	63.74	17	64.12	64.50	0	65,142	0.00%
2021/07/30	35	66.55	29	66.77	62.60	6	65,383	0.01%
2021/07/29	17	64.22	14	66.49	67.20	3	65,268	0.00%
2021/07/28	5	62.88	10	62.14	62.30	-5	65,495	-0.01%
2021/07/27	15	63.22	5	64.14	62.00	10	65,896	0.02%
2021/07/26	3	65.67	2	66.70	64.10	1	67,139	0.00%
2021/07/23	16	66.69	24	66.84	67.00	-8	67,620	-0.01%
2021/07/22	7	63.57	14	63.75	64.90	-7	67,897	-0.01%
2021/07/21	8	65.58	10	67.07	65.00	-2	68,700	0.00%
2021/07/20	12	68.10	15	68.08	67.90	-3	69,019	0.00%
2021/07/19	13	71.15	10	70.71	70.60	3	69,684	0.00%
2021/07/16	80	74.06	62	73.15	71.00	18	70,256	0.03%
2021/07/15	114	72.53	115	72.56	73.90	-1	69,495	0.00%	大買/大賣/
2021/07/14	31	68.25	20	68.19	67.20	11	69,104	0.02%
2021/07/13	60.1	71.02	57	68.64	69.50	3.1	68,429	0.00%
2021/07/12	18	73.56	32	72.84	71.80	-14	67,993	-0.02%
2021/07/09	27.1	73.80	23	74.05	72.10	4.1	67,505	0.01%
2021/07/08	40	76.15	35	76.13	76.00	5	67,084	0.01%
2021/07/07	19	76.52	44	75.02	75.60	-25	66,212	-0.04%
2021/07/06	51.2	78.47	17	78.67	77.00	34.2	65,280	0.05%
2021/07/05	55	80.24	37.1	78.26	78.00	17.9	64,163	0.03%
2021/07/02	50.1	88.42	49	88.32	84.50	1.1	62,931	0.00%
2021/07/01	159	92.74	159	92.06	88.70	0	61,490	0.00%	大買/大賣/
2021/06/30	112	86.58	127.2	87.11	89.10	-15.2	57,706	-0.03%	大買/大賣/
2021/06/29	111.2	85.71	84.4	86.51	83.00	26.8	55,515	0.05%	大買/
2021/06/28	142.4	83.52	126	84.55	85.00	16.4	53,345	0.03%	大買/大賣/
2021/06/25	84	80.45	95.5	80.11	79.00	-11.5	50,615	-0.02%
2021/06/24	208.5	79.09	269.2	77.42	77.70	-60.8	48,291	-0.13%	大買/大賣/
2021/06/23	58	76.45	43	76.20	74.50	15	45,419	0.03%
2021/06/22	112	81.57	268.3	82.46	82.70	-156.3	43,824	-0.36%	大買/大賣/鉅額交易
2021/06/21	181	75.58	35.1	75.59	75.60	146	40,035	0.36%	大買/鉅額交易
2021/06/18	12	66.40	21	68.20	68.80	-9	39,777	-0.02%
2021/06/17	69	61.28	58	61.13	62.60	11	39,449	0.03%
2021/06/16	38	60.86	86	61.49	58.60	-48	38,616	-0.12%
2021/06/15	70	60.67	54	60.65	61.20	16	37,964	0.04%
2021/06/11	22	58.53	37	58.86	58.30	-15	37,224	-0.04%
2021/06/09	7	55.33	6	55.27	55.10	1	36,302	0.00%
2021/06/08	11	59.32	6	60.03	57.20	5	35,860	0.01%
2021/06/07	49	55.72	56	56.38	57.20	-7	35,212	-0.02%
2021/06/04	17	60.31	2.1	59.51	59.00	14.9	34,757	0.04%
2021/06/03	45.1	62.53	39	61.96	61.30	6.1	34,450	0.02%
2021/06/02	62	62.30	103	63.73	61.60	-41	34,207	-0.12%	大賣/
2021/06/01	24	59.63	25	60.24	61.00	-1	32,922	0.00%
2021/05/31	77	61.95	69	61.85	59.80	8	32,520	0.02%
2021/05/28	62	60.95	43	60.26	60.40	19	31,635	0.06%
2021/05/27	65	58.76	90	59.39	58.30	-25	30,551	-0.08%
2021/05/26	155	58.44	104	57.80	57.10	51	29,473	0.17%	大買/大賣/
2021/05/25	98	57.90	73	57.26	57.50	25	28,382	0.09%
2021/05/24	12	53.46	20	55.70	55.90	-8	26,966	-0.03%
2021/05/21	17	47.96	22	48.64	50.90	-5	26,332	-0.02%
2021/05/20	26	49.62	10	48.89	46.35	16	25,730	0.06%
2021/05/19	38	50.45	37	50.77	51.10	1	24,989	0.00%
2021/05/18	4	45.29	11	46.68	47.65	-7	24,375	-0.03%
2021/05/17	15	43.86	37	44.40	43.35	-22	24,091	-0.09%
2021/05/14	9	49.68	22	48.91	47.45	-13	23,447	-0.06%
2021/05/13	12	53.18	9	52.73	52.70	3	22,766	0.01%
2021/05/12	40	59.75	31	59.97	58.50	9	22,337	0.04%
2021/05/11	28	67.51	11.3	67.29	65.00	16.7	22,097	0.08%
2021/05/10	30.1	65.87	68	67.38	67.80	-37.9	21,344	-0.18%
2021/05/07	31	63.47	54	62.25	64.80	-23	20,635	-0.11%
2021/05/06	10	63.14	9	62.99	62.90	1	20,145	0.00%
2021/05/05	71	63.72	45	63.26	61.90	26	19,705	0.13%
2021/05/04	31	65.93	9	66.40	63.20	22	18,995	0.12%
2021/05/03	176.2	73.30	168	73.27	70.20	8.2	18,251	0.04%	大買/大賣/
2021/04/29	27.1	66.95	38	68.49	70.20	-11	16,779	-0.07%
2021/04/28	31	70.46	36	69.88	68.00	-5	16,142	-0.03%
2021/04/27	59	71.42	66	70.70	69.00	-7	15,420	-0.05%
2021/04/26	28	64.62	44	65.77	67.90	-16	14,104	-0.11%
2021/04/23	70	64.32	17	62.65	61.80	53	13,310	0.40%
2021/04/22	16	64.24	38	64.62	63.70	-22	12,385	-0.18%
2021/04/21	38	60.95	70	60.78	61.90	-32	11,585	-0.28%
2021/04/20	48	55.81	30	55.94	56.30	18	10,663	0.17%
2021/04/19	10	50.93	4	52.00	52.40	6	9,741	0.06%
2021/04/16	20	45.50	29	45.01	47.65	-9	9,682	-0.09%
2021/04/15	10	43.90	13.4	43.29	43.35	-3.4	9,396	-0.04%
2021/04/14	12	44.02	10.1	43.85	44.00	1.9	9,501	0.02%
2021/04/13	16	43.58	18	43.62	43.00	-2	9,410	-0.02%
2021/04/12	1	42.50	5	43.31	42.50	-4	9,563	-0.04%
2021/04/09	7	41.81	5	41.52	41.85	2	9,633	0.02%
2021/04/08	2	42.75	23	43.19	42.85	-21	9,609	-0.22%
2021/04/07	45	41.52	7	41.84	42.05	38	9,684	0.39%
2021/04/06	4	42.06	2	42.43	42.05	2	10,351	0.02%
2021/04/01	5	42.19	60.2	42.32	42.35	-55.2	10,740	-0.51%
2021/03/31	7	40.59	20	40.37	41.30	-13	10,602	-0.12%
2021/03/30	0	0.00	3	39.40	39.55	-3	10,389	-0.03%
2021/03/29	2	39.45	6	38.82	39.40	-4	10,483	-0.04%
2021/03/26	2	37.55	1	38.00	37.90	1	11,037	0.01%
2021/03/25	4	37.93	0	0.00	37.35	4	11,832	0.03%
2021/03/24	3	38.18	1	38.60	38.75	2	12,308	0.02%
2021/03/23	2	37.95	3	38.55	38.80	-1	12,204	-0.01%
2021/03/22	18	39.62	4.4	39.60	39.00	13.6	12,070	0.11%
2021/03/19	3	38.05	2	38.20	37.70	1	11,858	0.01%
2021/03/18	10	37.89	11	38.02	38.00	-1	11,738	-0.01%
2021/03/17	0	0.00	1	37.55	37.65	-1	11,566	-0.01%
2021/03/16	9	37.30	2	37.15	37.30	7	11,595	0.06%
2021/03/15	0	0.00	11	37.92	37.75	-11	11,624	-0.09%
2021/03/09	10	36.65	2	36.78	36.70	8	11,573	0.07%
2021/03/08	4	36.48	2	37.80	35.50	2	11,480	0.02%
2021/03/05	5	35.85	7	35.89	36.00	-2	11,213	-0.02%
2021/03/04	2	34.85	68	35.45	35.85	-66	11,110	-0.59%
2021/03/03	0	0.00	1	34.45	34.70	-1	11,027	-0.01%
2021/03/02	2	33.83	0	0.00	33.60	2	11,075	0.02%
2021/02/25	2	34.75	1	35.00	35.00	1	11,171	0.01%
2021/02/24	62	34.91	5	35.25	34.55	57	11,196	0.51%
2021/02/23	1	35.80	0	0.00	35.10	1	11,178	0.01%
2021/02/22	0	0.00	1	35.45	35.15	-1	11,115	-0.01%
2021/02/19	3	34.70	3	35.03	35.15	0	11,105	0.00%
2021/02/18	5	35.28	21	34.97	35.25	-16	11,037	-0.14%
2021/02/17	1	32.50	0	0.00	33.15	1	10,811	0.01%
2021/02/04	1	32.40	0	0.00	32.45	1	10,781	0.01%
2021/02/02	0	0.00	3	32.72	33.00	-3	10,856	-0.03%
2021/02/01	5	32.20	32	31.47	32.05	-27	10,888	-0.25%
2021/01/29	6	31.48	0	0.00	31.25	6	10,869	0.06%
2021/01/28	6	32.48	0	0.00	32.40	6	10,763	0.06%
2021/01/27	1	33.25	0	0.00	33.05	1	10,715	0.01%
2021/01/26	1	33.65	1	34.00	33.60	0	10,666	0.00%
2021/01/25	1	34.30	1	34.85	34.30	0	10,635	0.00%
2021/01/22	2	33.95	2	34.20	34.35	0	10,595	0.00%
2021/01/21	1	33.60	0	0.00	33.50	1	10,546	0.01%
2021/01/19	0	0.00	1	35.10	35.25	-1	10,383	-0.01%
2021/01/18	4	33.91	2	33.73	34.70	2	10,359	0.02%
2021/01/15	3	35.30	3	35.03	34.95	0	10,260	0.00%
2021/01/14	8	36.65	10	37.00	36.70	-2	10,091	-0.02%
2021/01/13	0	0.00	3.1	37.00	36.00	-3.1	9,885	-0.03%
2021/01/12	10	36.89	5	36.89	35.55	5	9,816	0.05%
2021/01/11	8	37.14	10	37.40	37.40	-2	9,620	-0.02%
2021/01/08	39	35.51	4	35.68	35.80	35	9,343	0.37%
2021/01/07	29	34.72	61	34.97	34.80	-32	9,238	-0.35%
2021/01/06	54	36.81	62	36.76	35.75	-8	9,102	-0.09%
2021/01/05	31	37.20	33	37.60	37.15	-2	8,961	-0.02%
2021/01/04	15	36.96	9	37.45	36.70	6	8,698	0.07%
2020/12/31	12	37.04	4	36.96	36.90	8	8,539	0.09%
2020/12/30	5	36.14	8	36.33	36.95	-3	8,477	-0.04%
2020/12/29	33	38.20	47	38.18	36.90	-14	8,518	-0.16%
2020/12/28	11	37.00	20	37.19	37.15	-9	7,947	-0.11%
2020/12/25	14	34.91	4	34.98	35.00	10	7,362	0.14%
2020/12/24	39	34.76	2	34.43	34.20	37	7,220	0.51%
2020/12/23	4	34.55	2	33.93	34.65	2	7,166	0.03%
2020/12/22	26	35.67	62	34.68	34.35	-36	6,956	-0.52%
2020/12/21	17	36.67	67	35.51	36.65	-50	6,260	-0.80%
2020/12/18	66	34.06	18	33.76	34.00	48	5,401	0.89%
2020/12/17	0	0.00	1	32.15	32.50	-1	4,813	-0.02%
2020/12/16	0	0.00	20	32.00	32.20	-20	4,752	-0.42%
2020/12/15	1	32.85	2	31.55	31.60	-1	4,656	-0.02%
2020/12/14	12	30.95	3	31.63	32.00	9	4,428	0.20%
2020/12/11	0	0.00	1	30.80	30.95	-1	4,338	-0.02%
2020/12/10	0	0.00	2	31.88	31.10	-2	4,297	-0.05%
2020/12/09	24	31.72	1	31.65	31.70	23	4,213	0.55%
2020/12/08	47	32.13	16	32.91	31.55	31	4,110	0.75%
2020/12/04	0	0.00	6	31.43	31.40	-6	3,785	-0.16%
2020/12/03	5	30.92	2	30.85	30.75	3	3,754	0.08%
2020/12/02	1	30.95	0	0.00	30.90	1	3,783	0.03%
2020/12/01	1	30.90	0	0.00	30.95	1	3,768	0.03%
2020/11/30	6	31.45	0	0.00	31.40	6	3,783	0.16%
2020/11/27	0	0.00	5	31.65	32.00	-5	3,709	-0.13%
2020/11/26	10	31.45	3	31.43	31.55	7	3,637	0.19%
2020/11/25	2	31.30	16	31.30	31.05	-14	3,586	-0.39%
2020/11/23	3	30.28	0	0.00	30.30	3	3,411	0.09%
2020/11/19	0	0.00	2	29.85	30.00	-2	3,364	-0.06%
2020/11/18	2	30.10	0	0.00	30.05	2	3,337	0.06%
2020/11/16	0	0.00	1	29.70	29.35	-1	3,277	-0.03%
2020/11/13	0	0.00	1	29.20	29.50	-1	3,272	-0.03%
2020/11/12	1	29.35	1	29.20	29.25	0	3,267	0.00%
2020/11/11	5	29.65	2	29.60	29.75	3	3,267	0.09%
2020/11/10	17	29.41	27	29.59	29.15	-10	3,240	-0.31%
2020/11/09	17	28.92	6	29.42	28.70	11	3,173	0.35%
2020/11/06	5	28.85	0	0.00	28.80	5	3,117	0.16%
2020/11/05	5	28.90	0	0.00	28.95	5	3,150	0.16%
2020/10/30	5	29.00	0	0.00	29.00	5	3,194	0.16%
2020/10/29	1	29.05	0	0.00	29.00	1	3,176	0.03%
2020/10/26	0	0.00	8	30.11	30.10	-8	3,122	-0.26%
2020/10/23	1	29.50	10	29.43	29.50	-9	3,061	-0.29%
2020/10/22	0	0.00	11	29.04	29.60	-11	3,070	-0.36%
2020/10/21	9	29.42	7	29.49	29.30	2	3,065	0.07%
2020/10/20	3	28.93	0	0.00	29.00	3	3,062	0.10%
2020/10/19	6	29.04	0	0.00	29.00	6	3,042	0.20%
2020/10/16	6	29.04	5	28.97	29.20	1	3,014	0.03%
2020/10/15	22	29.04	0	0.00	29.35	22	2,959	0.74%
2020/10/14	9	29.61	2	29.40	29.50	7	2,865	0.24%
2020/10/13	7	29.84	1	30.30	29.85	6	2,778	0.22%
2020/10/12	3	30.10	0	0.00	30.00	3	2,713	0.11%
2020/10/08	5	31.00	2	31.45	31.00	3	2,643	0.11%
2020/10/07	7	32.22	2	31.90	32.00	5	2,543	0.20%
2020/10/06	22	32.24	7	32.25	32.75	15	2,420	0.62%
2020/10/05	9	31.28	26	31.28	32.90	-17	2,163	-0.79%
2020/09/30	0	0.00	2	29.88	29.95	-2	1,906	-0.10%
2020/09/29	1	30.50	0	0.00	29.95	1	1,922	0.05%
2020/09/28	5	30.25	5	30.10	30.05	0	1,914	0.00%
2020/09/25	0	0.00	7	28.86	28.55	-7	1,851	-0.38%
2020/09/24	15	28.00	0	0.00	28.00	15	1,862	0.81%
2020/09/08	2	30.80	2	30.85	30.70	0	2,133	0.00%
2020/09/07	8	30.90	34	30.93	31.25	-26	2,109	-1.23%
2020/09/04	0	0.00	25	30.16	30.40	-25	2,081	-1.20%
2020/09/03	0	0.00	11	30.60	30.45	-11	2,084	-0.53%
2020/08/31	40	29.91	40	29.89	30.00	0	2,144	0.00%
2020/08/26	2	29.83	0	0.00	29.80	2	2,184	0.09%
2020/08/25	0	0.00	13	29.80	29.70	-13	2,186	-0.59%
2020/08/20	4	28.68	1	29.70	28.75	3	2,191	0.14%
2020/08/19	0	0.00	2	29.63	29.75	-2	2,195	-0.09%
2020/08/17	0	0.00	3	29.95	29.90	-3	2,194	-0.14%
2020/08/14	18	29.77	1	29.85	29.70	17	2,191	0.78%
2020/08/13	2	29.30	0	0.00	29.20	2	2,179	0.09%
2020/08/12	2	29.05	1	29.25	29.05	1	2,193	0.05%
2020/08/11	1	29.65	1	30.00	29.80	0	2,177	0.00%
2020/08/10	1	29.40	0	0.00	29.50	1	2,128	0.05%
2020/08/07	1	27.85	0	0.00	27.85	1	2,083	0.05%
2020/08/05	0	0.00	2	27.70	27.95	-2	2,107	-0.09%
2020/08/04	2	27.35	30	27.35	27.30	-28	2,124	-1.32%
2020/07/29	1	27.00	0	0.00	26.80	1	2,221	0.05%
2020/07/24	4	28.10	0	0.00	28.00	4	2,311	0.17%
2020/07/21	1	28.90	0	0.00	29.15	1	2,358	0.04%
2020/07/15	3	28.55	0	0.00	29.05	3	2,550	0.12%
2020/07/14	2	28.80	0	0.00	28.55	2	2,576	0.08%
2020/07/10	1	29.00	0	0.00	28.95	1	2,632	0.04%
2020/07/07	0	0.00	19	30.62	30.45	-19	2,586	-0.73%
2020/07/06	15	30.00	0	0.00	30.10	15	2,550	0.59%
2020/07/01	10	29.50	0	0.00	29.50	10	2,566	0.39%
2020/06/29	30	31.00	0	0.00	30.90	30	2,444	1.23%
2020/06/23	2	30.95	0	0.00	30.90	2	2,395	0.08%
2020/06/19	0	0.00	25	31.36	30.90	-25	2,397	-1.04%
2020/06/18	25	31.18	15	31.35	31.05	10	2,371	0.42%
2020/06/17	0	0.00	0.1	31.00	30.85	-0.1	2,346	0.00%
2020/06/16	25	30.62	0	0.00	30.65	25	2,341	1.07%
2020/06/15	10	30.15	0	0.00	30.45	10	2,400	0.42%
2020/06/11	21	30.68	0	0.00	30.10	21	2,429	0.86%
2020/06/10	5	31.12	10	31.60	31.00	-5	2,408	-0.21%
2020/06/09	15	31.03	0	0.00	31.05	15	2,405	0.62%
2020/06/08	6	31.57	0	0.00	31.35	6	2,366	0.25%
2020/06/04	1	31.00	2	31.05	31.15	-1	2,331	-0.04%
2020/06/01	0	0.00	1	29.60	29.60	-1	2,295	-0.04%
2020/05/28	0	0.00	2	29.48	29.40	-2	2,307	-0.09%
2020/05/26	0	0.00	7	29.46	29.50	-7	2,320	-0.30%
2020/05/20	9	28.25	0	0.00	28.30	9	2,253	0.40%
2020/05/18	2	28.33	0	0.00	28.05	2	2,246	0.09%
2020/05/15	1	28.00	0	0.00	28.00	1	2,242	0.04%
2020/05/11	2	28.83	0	0.00	28.90	2	2,287	0.09%
2020/05/08	2	28.95	1	28.90	28.85	1	2,279	0.04%
2020/05/04	1	28.75	1	28.90	28.90	0	2,251	0.00%
2020/04/30	5	29.54	0	0.00	29.55	5	2,225	0.22%
2020/04/28	0	0.00	1	28.65	28.95	-1	2,141	-0.05%
2020/04/27	6	28.55	0	0.00	28.50	6	2,132	0.28%
2020/04/23	1	28.80	0	0.00	28.85	1	2,079	0.05%
2020/04/22	4	27.86	0	0.00	28.20	4	2,037	0.20%
2020/04/21	2	28.63	0	0.00	28.45	2	2,010	0.10%
2020/04/20	1	28.60	0	0.00	28.60	1	1,892	0.05%
2020/04/16	0	0.00	3	28.45	28.35	-3	1,846	-0.16%
2020/04/14	0	0.00	2	27.75	28.00	-2	1,789	-0.11%
2020/04/06	0	0.00	1	26.25	26.55	-1	1,716	-0.06%
2020/04/01	1	26.05	0	0.00	26.55	1	1,706	0.06%
2020/03/27	0	0.00	5	25.55	25.55	-5	1,672	-0.30%
2020/03/25	0	0.00	2	24.90	24.80	-2	1,641	-0.12%
2020/03/24	2	23.90	0	0.00	23.95	2	1,621	0.12%
2020/03/23	4	22.74	0	0.00	23.50	4	1,597	0.25%
2020/03/17	5	25.25	0	0.00	25.00	5	1,440	0.35%
2020/03/13	3	26.45	0	0.00	27.15	3	1,373	0.22%
2020/03/09	2	28.20	0	0.00	28.00	2	1,233	0.16%
2020/03/05	1	28.90	5	29.15	29.10	-4	1,217	-0.33%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/03/03	5	29.00	0	0.00	29.00	5	1,199	0.42%
2020/03/02	0	0.00	1	29.05	29.00	-1	1,194	-0.08%
2020/02/19	0	0.00	5	29.80	29.85	-5	1,161	-0.43%
2020/02/17	0	0.00	5	29.10	29.10	-5	1,164	-0.43%
2020/02/14	13	29.37	0	0.00	29.40	13	1,148	1.13%
2020/02/04	1	30.50	0	0.00	30.50	1	1,091	0.09%
2020/01/14	0	0.00	1	31.90	31.70	-1	1,163	-0.09%
2020/01/08	5	32.30	0	0.00	32.35	5	1,266	0.39%
2020/01/02	1	33.40	0	0.00	33.50	1	1,465	0.07%
2019/12/30	0	0.00	10	33.05	33.05	-10	1,506	-0.66%
2019/12/11	1	33.70	0	0.00	33.45	1	1,783	0.06%
2019/10/18	6	33.05	0	0.00	33.85	6	3,136	0.19%
2019/10/14	0	0.00	6	34.45	34.90	-6	3,297	-0.18%
2019/10/04	2	32.80	0	0.00	32.85	2	3,138	0.06%
2019/10/01	2	33.15	0	0.00	33.15	2	3,124	0.06%
2019/09/25	1	33.40	1	34.15	34.25	0	3,088	0.00%
2019/09/23	2	33.05	0	0.00	33.05	2	3,055	0.07%
2019/09/04	0	0.00	6	35.90	35.90	-6	2,835	-0.21%
2019/09/02	6	35.40	0	0.00	35.90	6	2,702	0.22%
2019/08/29	0	0.00	2	34.70	34.60	-2	2,605	-0.08%
2019/08/28	0	0.00	30	33.10	33.20	-30	2,532	-1.18%
2019/08/27	0	0.00	29	32.80	32.45	-29	2,511	-1.15%
2019/08/22	14	32.65	0	0.00	33.00	14	2,470	0.57%
2019/08/16	0	0.00	4	32.30	32.50	-4	2,356	-0.17%
2019/08/14	15	32.05	0	0.00	31.70	15	2,284	0.66%
2019/08/13	30	32.05	0	0.00	31.70	30	2,239	1.34%
2019/08/12	2	32.50	0	0.00	32.30	2	2,211	0.09%
2019/07/31	0	0.00	8	34.70	35.00	-8	2,010	-0.40%
2019/07/30	0	0.00	10	34.95	35.30	-10	1,990	-0.50%
2019/07/26	8	35.65	0	0.00	35.65	8	1,925	0.42%
2019/07/25	10	36.00	0	0.00	35.85	10	1,899	0.53%
2019/07/24	45	36.90	1	35.75	35.75	44	1,811	2.43%
2019/07/23	1	37.15	2	37.18	37.40	-1	1,674	-0.06%
2019/07/22	2	38.45	1	38.30	38.30	1	1,520	0.07%
2019/07/19	1	36.60	14	36.46	36.65	-13	1,258	-1.03%
2019/07/18	3	35.02	0	0.00	35.10	3	1,151	0.26%
2019/07/05	0	0.00	1	34.65	34.60	-1	911	-0.11%
2019/07/04	1	34.40	0	0.00	34.60	1	905	0.11%
2019/07/01	0	0.00	2	33.53	33.45	-2	877	-0.23%
2019/06/28	1	33.55	0	0.00	33.45	1	868	0.12%
2019/06/27	0	0.00	9	33.15	33.25	-9	871	-1.03%
2019/06/26	0	0.00	1	33.25	33.10	-1	867	-0.12%
2019/06/25	0	0.00	2	32.95	32.95	-2	858	-0.23%
2019/06/24	0	0.00	1	33.10	33.05	-1	852	-0.12%
2019/06/21	13	32.83	0	0.00	32.90	13	828	1.57%
2019/06/03	0.1	31.10	0	0.00	31.10	0.1	870	0.01%
2019/05/20	0	0.00	12	30.60	30.65	-12	1,016	-1.18%
2019/05/15	1	30.65	0	0.00	30.65	1	1,060	0.09%
2019/05/10	11	30.95	0	0.00	30.60	11	1,173	0.94%
2019/05/09	0	0.00	56	31.41	31.20	-56	1,166	-4.80%
2019/05/08	0	0.00	5	31.80	31.75	-5	1,182	-0.42%
2019/05/07	0	0.00	10	32.23	32.00	-10	1,187	-0.84%
2019/05/06	0	0.00	1	32.00	32.00	-1	1,183	-0.08%
2019/05/03	0	0.00	1	33.10	32.65	-1	1,168	-0.09%
2019/05/02	16	32.75	0	0.00	32.55	16	1,162	1.38%
2019/04/30	10	32.09	2	32.25	32.30	8	1,140	0.70%
2019/04/29	10	31.75	0	0.00	31.75	10	1,141	0.88%
2019/04/26	35	31.86	0	0.00	31.85	35	1,139	3.07%
2019/04/25	1	32.15	1	32.35	32.10	0	1,142	0.00%
2019/04/18	0	0.00	26	31.65	31.20	-26	1,115	-2.33%
2019/04/16	26	31.17	0	0.00	31.20	26	1,106	2.35%
2019/03/19	0	0.00	3	30.80	30.50	-3	1,118	-0.27%
2019/03/13	3	30.02	0	0.00	29.90	3	1,129	0.27%
2019/02/15	0	0.00	2	29.60	29.55	-2	1,335	-0.15%
2019/01/24	1	30.55	0	0.00	30.70	1	1,459	0.07%
2019/01/23	6	30.69	0	0.00	30.55	6	1,484	0.40%
2019/01/16	0	0.00	5	31.05	30.90	-5	1,648	-0.30%
2018/12/17	1	32.65	0	0.00	32.80	1	2,886	0.03%
2018/12/03	5	32.95	1	32.45	32.55	4	2,812	0.14%
2018/11/26	2	30.10	2	30.30	30.05	0	2,729	0.00%
2018/11/22	2	29.83	0	0.00	29.70	2	2,734	0.07%
2018/11/19	1	30.70	0	0.00	30.25	1	2,741	0.04%
2018/11/15	1	29.65	0	0.00	29.70	1	2,769	0.04%
2018/11/09	2	29.95	0	0.00	29.95	2	2,719	0.07%
2018/11/01	3	31.10	0	0.00	31.10	3	2,746	0.11%
2018/10/30	0	0.00	4	31.76	32.05	-4	2,763	-0.14%
2018/10/29	1	32.20	0	0.00	31.70	1	2,740	0.04%
2018/10/25	3	33.40	0	0.00	33.50	3	2,714	0.11%
2018/10/22	1	36.50	1	35.70	35.50	0	2,672	0.00%
2018/10/17	0	0.00	1	36.25	36.05	-1	2,597	-0.04%
2018/10/16	4	38.26	6	37.53	36.90	-2	2,524	-0.08%
2018/10/15	1	38.30	1	38.10	38.25	0	2,375	0.00%
2018/10/12	1	36.45	0	0.00	37.30	1	2,132	0.05%
2018/10/11	4	36.28	81	36.32	36.10	-77	2,034	-3.78%
2018/10/09	0	0.00	4	36.49	36.90	-4	1,900	-0.21%
2018/10/05	1	34.95	0	0.00	35.15	1	1,773	0.06%
2018/10/04	15	35.58	0	0.00	35.95	15	1,759	0.85%
2018/10/02	4	35.70	0	0.00	35.70	4	1,690	0.24%
2018/09/27	3	34.97	0	0.00	34.95	3	1,708	0.18%
2018/09/25	0	0.00	1	34.80	34.90	-1	1,680	-0.06%
2018/09/21	8	33.90	0	0.00	34.05	8	1,663	0.48%
2018/09/18	0	0.00	1	33.55	33.50	-1	1,652	-0.06%
2018/09/17	8	33.10	0	0.00	33.00	8	1,648	0.49%
2018/09/14	1	33.25	0	0.00	33.05	1	1,650	0.06%
2018/09/11	0	0.00	2	33.45	33.65	-2	1,641	-0.12%
2018/09/06	3	32.85	0	0.00	33.20	3	1,611	0.19%
2018/09/03	4	33.98	0	0.00	33.50	4	1,564	0.26%
2018/08/29	3	33.95	1	34.15	34.10	2	1,546	0.13%
2018/08/24	1	34.55	0	0.00	34.70	1	1,527	0.07%
2018/08/23	4	35.81	0	0.00	35.65	4	1,512	0.26%
2018/08/21	1	34.50	0	0.00	35.05	1	1,446	0.07%
2018/08/15	0	0.00	6	34.55	34.90	-6	1,377	-0.44%
2018/08/14	0	0.00	2	33.60	34.20	-2	1,315	-0.15%
2018/08/13	5	33.44	0	0.00	32.60	5	1,294	0.39%
2018/08/06	0	0.00	1	34.90	34.60	-1	1,196	-0.08%
2018/07/02	0	0.00	3	32.20	32.15	-3	965	-0.31%
2018/06/22	1	33.00	0	0.00	32.70	1	988	0.10%
2018/06/08	3	34.00	0	0.00	33.95	3	1,155	0.26%
2018/06/06	1	33.80	1	33.80	33.80	0	1,182	0.00%
2018/05/22	0	0.00	1	34.00	33.85	-1	1,460	-0.07%
2018/05/21	5	33.75	0	0.00	33.55	5	1,486	0.34%
2018/05/18	1	33.55	0	0.00	33.50	1	1,502	0.07%
2018/04/27	3	35.45	13	35.63	35.35	-10	1,799	-0.56%
2018/04/26	0	0.00	3	35.48	35.60	-3	1,829	-0.16%
2018/04/25	10	35.45	27	35.43	35.15	-17	1,814	-0.94%
2018/04/24	0	0.00	25	35.05	35.30	-25	1,810	-1.38%
2018/04/23	29	35.16	6	34.96	35.00	23	1,810	1.27%
2018/04/20	0	0.00	5	34.65	34.70	-5	1,834	-0.27%
2018/04/19	40	34.65	0	0.00	34.25	40	1,846	2.17%
2018/04/16	0.3	34.40	0	0.00	34.35	0.3	2,096	0.01%
2018/03/27	0	0.00	1	35.50	35.35	-1	2,308	-0.04%
2018/03/23	1	34.95	0	0.00	34.95	1	2,304	0.04%
2018/03/20	1	36.15	0	0.00	36.20	1	2,344	0.04%
2018/03/13	1	36.40	0	0.00	36.40	1	2,347	0.04%
2018/03/01	50	37.08	0	0.00	37.60	50	2,768	1.81%
2018/02/27	2	37.45	10	37.60	37.30	-8	2,758	-0.29%
2018/02/22	10	37.35	0	0.00	37.35	10	2,684	0.37%
2018/02/07	0	0.00	2	35.05	34.60	-2	2,574	-0.08%
2018/02/06	0	0.00	10	34.10	34.65	-10	2,558	-0.39%
2018/02/01	3	39.18	2	39.03	38.50	1	2,464	0.04%
2018/01/12	10	38.90	0	0.00	38.90	10	2,387	0.42%
2018/01/10	3	38.58	4	38.64	38.50	-1	2,240	-0.04%
2018/01/02	0	0.00	2	37.35	37.30	-2	2,055	-0.10%