裕民 (2606)-凱基-豐中券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
57.2
漲跌
▼0.7
漲幅
-1.21%
成交量
2,779張
產業
上市航運類股
1034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－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	2	56.90	0	0.00	57.20	2	4,763	0.04%
2024/12/10	10	58.65	0	0.00	57.90	10	4,744	0.21%
2024/12/09	5	59.28	6	59.48	59.40	-1	4,755	-0.02%
2024/12/06	7	58.06	5	58.60	58.40	2	4,713	0.04%
2024/12/05	1	57.80	0	0.00	57.90	1	4,668	0.02%
2024/12/04	5	58.94	5	58.30	58.30	0	4,662	0.00%
2024/12/03	8	58.93	8.1	59.25	59.10	-0.1	4,665	0.00%
2024/12/02	2	58.70	0	0.00	58.50	2	4,652	0.04%
2024/11/27	5	60.76	7	58.84	59.60	-2	4,635	-0.04%
2024/11/25	0	0.00	2	60.90	61.10	-2	4,528	-0.04%
2024/11/22	0	0.00	5	60.90	61.00	-5	4,571	-0.11%
2024/11/20	2	60.50	0	0.00	60.20	2	4,464	0.04%
2024/11/15	0.3	61.10	21	60.98	60.50	-20.8	4,235	-0.49%
2024/11/14	2	60.35	1	60.00	60.50	1	4,141	0.02%
2024/11/13	6	59.43	1	59.50	59.50	5	4,025	0.12%
2024/11/12	5	59.20	4	58.78	58.70	1	3,924	0.03%
2024/11/11	7	58.70	5	58.90	58.90	2	3,858	0.05%
2024/11/08	0	0.00	2	57.50	56.70	-2	3,730	-0.05%
2024/11/06	5	56.82	7	56.99	57.00	-2	3,740	-0.05%
2024/11/05	2	57.00	2	56.70	56.70	0	3,759	0.00%
2024/11/04	0	0.00	1	56.50	56.50	-1	3,748	-0.03%
2024/11/01	5	56.00	3	56.20	56.20	2	3,813	0.05%
2024/10/30	0	0.00	4	55.70	55.70	-4	3,758	-0.11%
2024/10/25	0	0.00	1	55.10	55.40	-1	3,785	-0.03%
2024/10/23	1	54.90	1	54.50	54.20	0	3,778	0.00%
2024/10/22	1	55.40	1	55.30	55.10	0	3,768	0.00%
2024/10/21	1	54.50	4.5	54.70	55.30	-3.5	3,812	-0.09%
2024/10/17	2	54.80	2	54.70	54.60	0	3,913	0.00%
2024/10/16	2	54.55	1	54.70	54.90	1	3,953	0.03%
2024/10/15	2	54.70	2	54.50	54.50	0	3,994	0.00%
2024/10/11	4	54.20	3	54.43	54.10	1	4,130	0.02%
2024/10/09	1	54.00	0	0.00	53.80	1	4,183	0.02%
2024/10/07	5	54.96	2	55.30	55.30	3	4,281	0.07%
2024/10/04	3	54.63	4	55.25	55.80	-1	4,460	-0.02%
2024/10/01	15	56.47	5	56.50	56.60	10	4,451	0.22%
2024/09/30	6	56.12	50	56.30	55.80	-44	4,477	-0.98%
2024/09/27	8	55.15	14	55.41	55.60	-6	4,435	-0.14%
2024/09/26	2	54.35	2.1	53.35	53.40	-0.1	4,461	0.00%
2024/09/25	3	53.40	4	53.60	53.80	-1	4,462	-0.02%
2024/09/24	4	53.18	4	53.00	52.80	0	4,460	0.00%
2024/09/23	0	0.00	2	52.50	52.50	-2	4,637	-0.04%
2024/09/20	1	52.00	0	0.00	52.20	1	4,768	0.02%
2024/09/16	1	51.50	1	51.60	51.80	0	5,119	0.00%
2024/09/10	3	50.77	0	0.00	50.20	3	5,391	0.06%
2024/09/06	3	51.93	1	51.80	51.80	2	5,816	0.03%
2024/09/04	2	51.75	1	52.10	52.00	1	6,408	0.02%
2024/09/03	3	53.20	0	0.00	53.10	3	6,580	0.05%
2024/08/30	2	54.30	2	54.70	54.70	0	6,905	0.00%
2024/08/27	1	53.50	1	53.30	53.50	0	7,189	0.00%
2024/08/26	4	54.53	4	54.70	54.00	0	7,271	0.00%
2024/08/23	0	0.00	0.7	52.80	53.00	-0.7	7,447	-0.01%
2024/08/22	1	53.00	0	0.00	52.90	1	7,732	0.01%
2024/08/21	2.1	52.80	0	0.00	52.80	2.1	7,845	0.03%
2024/08/20	0	0.00	3	53.10	52.80	-3	7,890	-0.04%
2024/08/19	0	0.00	1	52.90	52.90	-1	7,994	-0.01%
2024/08/16	2	53.20	3	52.90	52.90	-1	8,082	-0.01%
2024/08/15	1	52.70	1	52.50	52.50	0	8,136	0.00%
2024/08/12	2	52.25	0	0.00	52.30	2	8,717	0.02%
2024/08/09	0	0.00	2.8	52.36	52.50	-2.8	8,975	-0.03%
2024/08/08	1	51.50	1	51.20	51.20	0	9,506	0.00%
2024/08/07	0	0.00	1	51.10	52.00	-1	10,676	-0.01%
2024/08/06	4	48.46	4	49.16	48.80	0	11,621	0.00%
2024/08/05	1.2	48.38	8	48.77	47.95	-6.8	12,064	-0.06%
2024/08/02	4	52.83	3	52.00	51.90	1	13,200	0.01%
2024/08/01	3	51.70	4.1	52.39	53.20	-1.1	13,519	-0.01%
2024/07/31	12	51.86	5	51.70	51.60	7	13,531	0.05%
2024/07/26	2.2	50.65	2	51.00	51.00	0.2	13,635	0.00%
2024/07/23	0	0.00	2	51.50	51.50	-2	13,725	-0.01%
2024/07/22	6	50.10	0	0.00	50.70	6	13,775	0.04%
2024/07/19	11.3	51.43	0	0.00	50.80	11.3	13,749	0.08%
2024/07/18	0.2	52.90	0	0.00	52.50	0.2	13,753	0.00%
2024/07/15	6.1	52.64	0	0.00	52.50	6.1	14,106	0.04%
2024/07/12	9	53.33	0	0.00	53.20	9	14,080	0.06%
2024/07/11	0.5	54.30	0	0.00	54.00	0.5	14,058	0.00%
2024/07/10	3	53.43	1	53.20	53.10	2	14,057	0.01%
2024/07/09	7	55.33	7	54.00	53.80	0	14,103	0.00%
2024/07/08	19	55.12	2	54.90	54.80	17	14,146	0.12%
2024/07/05	13	57.36	3	57.23	57.00	10	14,004	0.07%
2024/07/04	5	59.12	4	59.00	59.00	1	13,885	0.01%
2024/07/03	1	61.40	0	0.00	60.90	1	13,838	0.01%
2024/07/02	0	0.00	13	58.45	59.50	-13	13,551	-0.10%
2024/07/01	0	0.00	2	56.85	56.50	-2	13,238	-0.02%
2024/06/27	2	55.10	1	55.80	55.50	1	13,138	0.01%
2024/06/26	10	58.10	0	0.00	58.10	10	12,927	0.08%
2024/06/25	0	0.00	28	58.88	58.70	-28	12,829	-0.22%
2024/06/24	1	56.20	1	57.00	56.80	0	12,680	0.00%
2024/06/21	1	56.60	1	57.30	56.20	0	12,668	0.00%
2024/06/20	3	56.20	0	0.00	56.40	3	12,591	0.02%
2024/06/19	5	56.60	5	55.70	55.60	0	12,606	0.00%
2024/06/17	2	55.40	0	0.00	55.80	2	12,620	0.02%
2024/06/14	5	56.20	6	56.30	56.30	-1	12,708	-0.01%
2024/06/13	23	56.57	21	55.28	55.20	2	12,528	0.02%
2024/06/12	37	56.41	17	55.69	55.70	20	12,391	0.16%
2024/06/11	7	59.46	2	60.70	59.10	5	12,132	0.04%
2024/06/07	0	0.00	1	61.60	61.30	-1	11,895	-0.01%
2024/06/06	20	60.30	45.3	60.40	60.50	-25.3	11,796	-0.21%
2024/06/05	14	58.79	13	59.54	59.80	1	11,822	0.01%
2024/06/04	20	58.29	10	58.20	58.20	10	11,751	0.09%
2024/06/03	22	58.62	6	59.08	59.40	16	11,792	0.14%
2024/05/31	21	59.69	30	59.44	58.80	-9	11,823	-0.08%
2024/05/30	20	59.15	16	58.81	59.00	4	11,768	0.03%
2024/05/29	20	60.95	38.3	60.42	59.50	-18.3	11,788	-0.16%
2024/05/28	21	59.38	23	60.54	60.70	-2	11,603	-0.02%
2024/05/27	22	57.99	23.1	58.50	58.70	-1.1	11,599	-0.01%
2024/05/24	14	56.88	14	57.47	57.60	0	11,600	0.00%
2024/05/23	12.3	57.92	110	56.82	57.10	-97.8	11,725	-0.83%	大賣/
2024/05/22	12	57.67	10	58.50	58.30	2	11,753	0.02%
2024/05/21	13.1	57.87	30	57.38	57.30	-16.9	11,899	-0.14%
2024/05/20	20	58.35	22	58.12	57.90	-2	12,095	-0.02%
2024/05/17	48.4	59.32	24	58.00	57.80	24.4	12,288	0.20%
2024/05/16	17	59.28	16	60.74	60.90	1	12,071	0.01%
2024/05/15	16	59.33	10	59.05	58.50	6	11,826	0.05%
2024/05/14	14	60.76	21	60.96	60.70	-7	11,626	-0.06%
2024/05/13	136	62.09	30	61.58	60.20	106	11,073	0.96%	大買/鉅額交易
2024/05/10	21	59.94	107	60.17	61.30	-86	9,899	-0.87%	大賣/
2024/05/09	97	59.14	19	59.36	59.00	78	8,897	0.88%
2024/05/08	28	59.39	12	57.51	57.10	16	8,408	0.19%
2024/05/07	16	57.41	28.8	57.16	57.60	-12.8	7,191	-0.18%
2024/05/06	15	55.73	15	54.80	54.80	0	6,882	0.00%
2024/05/02	7	54.56	4	54.48	54.30	3	6,768	0.04%
2024/04/30	27	55.13	20	54.35	54.20	7	6,801	0.10%
2024/04/29	10	56.15	11	55.85	55.80	-1	6,749	-0.01%
2024/04/26	10	53.95	37	55.31	55.50	-27	6,702	-0.40%
2024/04/25	15	54.00	15	54.00	54.00	0	6,710	0.00%
2024/04/24	18	53.80	16	53.99	54.00	2	6,739	0.03%
2024/04/23	26	54.65	26	54.74	54.60	0	6,706	0.00%
2024/04/22	16	55.96	30	55.74	54.80	-14	6,731	-0.21%
2024/04/19	25	54.06	24	55.78	55.30	1	6,561	0.02%
2024/04/18	16	54.04	15	53.70	53.70	1	6,348	0.02%
2024/04/17	32	54.42	21	53.70	53.70	11	6,380	0.17%
2024/04/16	11	54.90	11	54.65	54.60	0	6,422	0.00%
2024/04/15	12	56.50	31	56.14	56.40	-19	6,546	-0.29%
2024/04/12	23	55.42	20	55.80	55.90	3	6,550	0.05%
2024/04/11	15	54.57	15	54.60	54.60	0	6,718	0.00%
2024/04/10	6	54.43	6	54.37	54.20	0	7,046	0.00%
2024/04/09	10	53.45	12	54.64	54.40	-2	7,181	-0.03%
2024/04/08	6	52.28	5	52.50	52.70	1	7,259	0.01%
2024/04/03	20	52.25	13	52.73	52.50	7	7,290	0.10%
2024/04/02	7	53.04	5	52.90	52.90	2	7,370	0.03%
2024/04/01	5	53.00	5	53.50	53.50	0	7,526	0.00%
2024/03/29	27	53.17	10	52.95	53.00	17	7,746	0.22%
2024/03/28	15	53.80	15	53.93	53.80	0	8,018	0.00%
2024/03/27	11.2	52.68	5	53.90	53.90	6.2	8,268	0.07%
2024/03/26	9.2	53.59	5	53.10	53.10	4.2	8,697	0.05%
2024/03/25	6	54.42	7	54.34	54.30	-1	8,908	-0.01%
2024/03/22	13	53.77	5	54.10	54.30	8	9,212	0.09%
2024/03/21	10.4	54.78	10	54.35	54.20	0.4	9,782	0.00%
2024/03/20	10	55.50	12	55.09	55.00	-2	9,962	-0.02%
2024/03/19	12	54.90	43.4	56.00	56.00	-31.4	10,054	-0.31%
2024/03/18	7.2	52.56	5	53.50	53.90	2.2	10,106	0.02%
2024/03/15	14	52.65	3	52.20	52.50	11	10,195	0.11%
2024/03/14	7	53.96	5	53.90	53.80	2	10,348	0.02%
2024/03/13	12	54.74	7	54.30	54.20	5	10,633	0.05%
2024/03/12	6	55.90	5	55.50	55.50	1	10,958	0.01%
2024/03/11	16	55.38	18.4	56.09	56.40	-2.4	11,508	-0.02%
2024/03/08	20	53.95	21	54.26	54.30	-1	13,559	-0.01%
2024/03/07	4	53.40	0	0.00	53.40	4	14,347	0.03%
2024/03/06	7	54.91	5.1	54.41	54.40	1.9	15,023	0.01%
2024/03/05	12	55.38	12	55.09	55.00	0	15,174	0.00%
2024/03/04	1	54.20	0	0.00	55.70	1	15,190	0.01%
2024/03/01	3	54.80	13	54.45	54.60	-10	15,774	-0.06%
2024/02/29	20	55.00	44	55.60	55.60	-24	15,998	-0.15%
2024/02/27	7	53.84	5	53.70	53.60	2	15,795	0.01%
2024/02/26	5	54.00	12	54.60	54.80	-7	15,766	-0.04%
2024/02/23	6	53.97	7	53.74	53.60	-1	15,632	-0.01%
2024/02/22	10	54.10	13	53.40	52.70	-3	15,529	-0.02%
2024/02/21	4	53.93	4	53.73	53.30	0	15,338	0.00%
2024/02/20	2	52.00	12	52.97	53.40	-10	15,142	-0.07%
2024/02/19	3	50.00	3	50.20	50.20	0	14,915	0.00%
2024/02/16	12	49.22	43	49.01	49.10	-31	14,891	-0.21%
2024/02/15	2	48.15	2	48.80	49.25	0	14,956	0.00%
2024/02/05	5	47.22	4	47.04	47.10	1	14,909	0.01%
2024/02/02	3	47.83	2	47.95	47.90	1	14,928	0.01%
2024/02/01	6	48.52	5	48.65	48.60	1	14,934	0.01%
2024/01/31	0	0.00	12	48.00	47.80	-12	14,950	-0.08%
2024/01/30	12	48.55	0	0.00	48.50	12	14,941	0.08%
2024/01/29	3	48.95	2.1	48.87	49.30	0.9	14,969	0.01%
2024/01/26	5	48.65	5	48.20	48.20	0	15,072	0.00%
2024/01/25	5	48.35	2	48.35	48.60	3	15,132	0.02%
2024/01/24	10	48.85	15	48.63	48.45	-5	15,121	-0.03%
2024/01/23	11	48.86	5	48.60	48.65	6	15,088	0.04%
2024/01/22	4	48.34	2	48.80	48.40	2	15,122	0.01%
2024/01/17	4	48.11	2	47.80	47.80	2	15,068	0.01%
2024/01/16	5	48.68	0	0.00	48.45	5	15,033	0.03%
2024/01/15	6	50.25	6	50.20	50.00	0	15,039	0.00%
2024/01/12	17	50.34	10	50.15	50.00	7	15,155	0.05%
2024/01/11	6	49.85	6	49.73	49.70	0	15,349	0.00%
2024/01/10	8	50.44	5	50.38	50.30	3	15,379	0.02%
2024/01/09	12	51.75	15	51.70	51.70	-3	15,301	-0.02%
2024/01/08	3	54.20	1	54.30	53.70	2	15,130	0.01%
2024/01/05	6	54.62	16	54.19	54.90	-10	15,025	-0.07%
2024/01/04	4	54.08	17.4	54.58	54.40	-13.4	14,758	-0.09%
2024/01/03	23	53.16	3	52.63	52.80	20	14,465	0.14%
2024/01/02	5	53.52	4	52.73	52.60	1	14,470	0.01%
2023/12/29	0	0.00	1	52.20	52.10	-1	14,338	-0.01%
2023/12/27	4	53.90	4	52.90	52.80	0	14,386	0.00%
2023/12/26	2	52.20	7	51.94	52.60	-5	14,313	-0.03%
2023/12/25	6	51.17	0	0.00	50.40	6	14,156	0.04%
2023/12/22	6	53.50	5	53.70	53.70	1	14,014	0.01%
2023/12/21	18	53.87	17	53.81	53.60	1	13,779	0.01%
2023/12/20	1	51.60	3	52.23	52.10	-2	13,365	-0.01%
2023/12/19	1	52.50	0	0.00	51.60	1	13,198	0.01%
2023/12/18	5	53.30	3	53.07	53.00	2	13,098	0.02%
2023/12/15	2	51.80	4	52.20	51.60	-2	12,775	-0.02%
2023/12/14	5	51.78	21	52.22	51.70	-16	12,793	-0.13%
2023/12/13	31	53.32	30	52.78	52.70	1	12,866	0.01%
2023/12/12	7	52.56	8	52.78	52.60	-1	13,404	-0.01%
2023/12/11	0	0.00	4	52.03	52.50	-4	13,526	-0.03%
2023/12/08	21	53.13	3	53.77	53.20	18	13,354	0.13%
2023/12/07	4	53.28	4	53.10	53.10	0	13,060	0.00%
2023/12/06	15	54.67	6	54.75	54.70	9	12,717	0.07%
2023/12/05	25	58.32	30	59.25	57.00	-5	12,129	-0.04%
2023/12/04	17	54.04	7.2	56.41	56.90	9.8	9,925	0.10%
2023/12/01	3	51.03	26	51.15	51.80	-23	9,065	-0.25%
2023/11/30	4	49.15	6	49.55	48.35	-2	8,376	-0.02%
2023/11/29	5	48.11	4	48.15	47.90	1	8,206	0.01%
2023/11/28	10	49.82	50	49.26	48.55	-40	8,083	-0.49%
2023/11/27	0	0.00	3	48.13	47.80	-3	7,400	-0.04%
2023/11/24	23	45.85	4	45.88	45.90	19	7,117	0.27%
2023/11/23	3	44.80	0	0.00	44.85	3	7,084	0.04%
2023/11/22	0	44.85	1	44.85	45.20	-1	7,048	-0.01%
2023/11/17	0	0.00	3	45.60	45.70	-3	7,258	-0.04%
2023/11/15	1	44.50	0	0.00	44.70	1	7,968	0.01%
2023/11/14	2	44.40	0	0.00	44.30	2	8,634	0.02%
2023/11/10	3	45.70	15	46.20	45.00	-12	8,629	-0.14%
2023/11/09	0	0.00	17	46.58	46.20	-17	8,576	-0.20%
2023/11/08	0	0.00	21.1	47.17	47.30	-21.1	8,651	-0.24%
2023/11/06	0	0.00	1	47.55	47.50	-1	8,756	-0.01%
2023/11/03	0	0.00	1	47.20	47.20	-1	8,722	-0.01%
2023/11/02	1	45.45	0	0.00	45.95	1	8,607	0.01%
2023/11/01	2	44.50	2	44.20	44.05	0	8,576	0.00%
2023/10/31	2	44.38	0	0.00	44.30	2	8,586	0.02%
2023/10/30	0	0.00	0	44.50	44.60	0	8,603	0.00%
2023/10/27	3	43.52	20	44.09	44.15	-17	8,584	-0.20%
2023/10/26	3	43.73	0	0.00	43.60	3	8,624	0.03%
2023/10/24	6.1	44.68	1	44.75	45.10	5.1	8,780	0.06%
2023/10/23	9	45.34	2	45.35	45.20	7	8,736	0.08%
2023/10/20	0	0.00	4.1	47.44	46.90	-4.1	8,654	-0.05%
2023/10/19	13	48.81	15	48.47	48.70	-2	8,620	-0.02%
2023/10/18	1	46.40	2.1	46.96	46.20	-1.1	8,414	-0.01%
2023/10/17	0	0.00	0.1	46.29	46.20	-0.1	8,324	0.00%
2023/10/13	10	46.75	5	46.35	46.15	5	8,373	0.06%
2023/10/12	4	45.94	2	46.30	46.75	2	8,350	0.02%
2023/10/11	2	46.60	2	46.65	46.35	0	8,339	0.00%
2023/10/06	7	46.63	6	47.17	47.35	1	8,251	0.01%
2023/10/05	12	45.59	9	45.59	45.45	3	8,169	0.04%
2023/10/04	12	45.44	4	45.60	45.40	8	8,133	0.10%
2023/10/03	14	46.50	9	46.03	45.80	5	8,093	0.06%
2023/10/02	5	47.53	25	46.95	46.80	-20	8,043	-0.25%
2023/09/28	6	48.50	6	47.85	47.85	0	8,094	0.00%
2023/09/27	7	48.74	6	48.92	48.30	1	8,137	0.01%
2023/09/26	9	48.43	10	47.96	47.80	-1	8,036	-0.01%
2023/09/25	8	48.48	9	48.40	48.40	-1	8,079	-0.01%
2023/09/22	4	48.68	2	48.30	48.30	2	8,089	0.02%
2023/09/21	6	49.48	4	49.28	49.45	2	8,031	0.02%
2023/09/20	15	50.77	34	50.46	49.75	-19	7,883	-0.24%
2023/09/19	16	50.78	19	50.90	50.20	-3	7,605	-0.04%
2023/09/18	131	50.21	46	50.33	50.70	85	7,397	1.15%	大買/
2023/09/15	45	50.32	18.2	49.41	50.00	26.8	7,169	0.37%
2023/09/14	5	46.29	41.1	46.77	46.90	-36.1	6,451	-0.56%
2023/09/13	10	43.95	0	0.00	44.65	10	6,258	0.16%
2023/09/12	12	44.73	0	0.00	44.65	12	6,246	0.19%
2023/09/11	12	45.43	0	0.00	44.70	12	6,246	0.19%
2023/09/08	3	45.73	3	46.60	45.75	0	6,222	0.00%
2023/09/06	2	45.78	0	0.00	45.65	2	6,172	0.03%
2023/09/05	5	46.98	6	46.55	46.45	-1	6,160	-0.02%
2023/09/04	5	46.70	0	0.00	46.65	5	6,133	0.08%
2023/09/01	0.1	45.00	0	0.00	44.90	0.1	6,076	0.00%
2023/08/31	6	45.50	0	0.00	45.45	6	6,100	0.10%
2023/08/30	1	46.10	0	0.00	46.00	1	6,102	0.02%
2023/08/29	2	45.30	2	45.65	45.50	0	6,101	0.00%
2023/08/28	5	45.01	5	44.55	44.80	0	6,111	0.00%
2023/08/25	9.2	45.45	4	45.53	45.10	5.2	6,142	0.08%
2023/08/24	12	45.93	3	45.92	45.75	9	6,107	0.15%
2023/08/23	4	47.05	4	46.66	46.65	0	6,043	0.00%
2023/08/22	31	45.35	7.2	47.11	47.40	23.9	6,039	0.39%
2023/08/21	11.3	46.38	4	46.85	46.30	7.3	5,782	0.13%
2023/08/18	45	48.56	108	48.50	49.05	-63	5,297	-1.19%	大賣/
2023/08/17	0	0.00	6	43.51	44.60	-6	4,597	-0.13%
2023/08/16	0	0.00	15	42.15	42.10	-15	4,482	-0.33%
2023/08/14	5	41.88	0	0.00	42.00	5	4,461	0.11%
2023/08/11	3	43.50	4.2	44.25	44.30	-1.2	4,362	-0.03%
2023/08/10	17.2	43.78	11	43.90	43.75	6.2	4,310	0.14%
2023/08/08	21	43.55	0.1	43.60	43.55	20.9	4,268	0.49%
2023/08/07	1	43.10	0	0.00	43.15	1	4,308	0.02%
2023/08/02	1	43.40	0	0.00	43.50	1	4,360	0.02%
2023/07/31	0.1	42.50	0	0.00	42.50	0.1	4,403	0.00%
2023/07/28	1	44.05	1	44.25	44.05	0	4,374	0.00%
2023/07/27	7	43.24	7.2	43.33	43.20	-0.2	4,271	0.00%
2023/07/26	3	41.45	3	41.25	41.25	0	4,253	0.00%
2023/07/24	0.3	41.48	0	0.00	40.85	0.3	4,345	0.01%
2023/07/21	0	43.10	0	0.00	42.80	0	4,336	0.00%
2023/07/19	1.1	43.00	0.1	43.05	42.80	1.1	4,354	0.02%
2023/07/14	0.2	44.18	0.1	44.00	43.80	0.1	4,340	0.00%
2023/07/13	2	43.23	6	43.03	42.70	-4	4,333	-0.09%
2023/07/12	3.1	42.72	0	0.00	42.95	3.1	4,357	0.07%
2023/07/11	2	43.48	3	43.62	43.45	-1	4,331	-0.02%
2023/07/10	7.3	43.92	0.1	43.90	43.50	7.2	4,397	0.16%
2023/07/06	5	45.65	1	46.60	45.30	4	4,363	0.09%
2023/07/05	1	49.65	7.4	49.66	49.75	-6.4	4,279	-0.15%
2023/07/04	30	49.26	7	49.20	49.30	23	4,326	0.53%
2023/07/03	20.2	48.72	6.1	48.61	48.50	14.1	4,524	0.31%
2023/06/30	5.2	47.79	5.1	47.32	47.30	0.1	4,536	0.00%
2023/06/29	2.1	46.91	3	46.90	47.20	-0.9	4,500	-0.02%
2023/06/28	4	47.35	0	0.00	47.35	4	4,520	0.09%
2023/06/27	7	48.34	5	48.20	48.20	2	4,492	0.05%
2023/06/26	0	0.00	4	48.85	48.45	-4	4,580	-0.09%
2023/06/21	2	48.15	0	0.00	48.10	2	4,574	0.04%
2023/06/20	9.2	48.74	9	48.50	48.50	0.2	4,683	0.00%
2023/06/19	2	48.83	0	0.00	48.60	2	4,688	0.04%
2023/06/16	5	49.55	5.1	49.85	49.45	-0.1	4,670	0.00%
2023/06/15	3	49.53	0	0.00	49.45	3	4,672	0.06%
2023/06/14	2	49.83	5	49.87	49.70	-3	4,760	-0.06%
2023/06/13	9	48.74	6	48.92	48.85	3	4,833	0.06%
2023/06/12	5.1	49.59	10	49.05	49.05	-4.9	5,046	-0.10%
2023/06/09	5	49.72	5	49.35	49.30	0	5,098	0.00%
2023/06/08	15.1	49.82	20	50.11	49.60	-4.9	5,238	-0.09%
2023/06/07	1	49.30	0	0.00	49.30	1	5,326	0.02%
2023/06/05	1	48.70	4	48.99	48.70	-3	5,525	-0.05%
2023/06/02	0.1	48.23	0	0.00	48.20	0.1	5,679	0.00%
2023/06/01	5	47.84	0	0.00	47.95	5	5,797	0.09%
2023/05/31	3.1	48.39	0	0.00	48.40	3.1	5,966	0.05%
2023/05/30	0.1	49.40	0	0.00	49.05	0.1	6,381	0.00%
2023/05/26	10	49.20	0	0.00	49.05	10	7,480	0.13%
2023/05/25	8.3	51.06	0	0.00	50.80	8.3	7,598	0.11%
2023/05/24	4.2	52.29	0	0.00	52.20	4.2	7,601	0.05%
2023/05/23	1.4	53.11	0	0.00	53.00	1.4	7,571	0.02%
2023/05/22	0	0.00	3	54.00	53.70	-3	7,579	-0.04%
2023/05/17	3	53.30	0	0.00	53.60	3	7,642	0.04%
2023/05/16	5	53.10	6	53.50	53.40	-1	7,641	-0.01%
2023/05/15	6	53.37	5	53.00	53.00	1	7,677	0.01%
2023/05/12	5	53.76	1	54.30	54.30	4	7,672	0.05%
2023/05/10	0	0.00	13	54.23	55.10	-13	7,665	-0.17%
2023/05/08	0	0.00	5	52.72	52.60	-5	7,622	-0.07%
2023/05/05	11	51.95	0	0.00	51.90	11	7,623	0.14%
2023/05/04	6	53.08	1	53.30	53.30	5	7,607	0.07%
2023/05/03	5	52.76	2	53.35	53.30	3	7,646	0.04%
2023/05/02	1	52.70	1	53.70	54.00	0	7,645	0.00%
2023/04/28	3	53.30	5	54.06	54.40	-2	7,622	-0.03%
2023/04/27	5	52.00	5	51.60	51.90	0	7,602	0.00%
2023/04/26	3	51.70	0	0.00	51.90	3	7,601	0.04%
2023/04/25	3	54.00	2	54.20	53.70	1	7,582	0.01%
2023/04/21	5	55.22	0	0.00	54.70	5	7,611	0.07%
2023/04/19	4	56.25	0	0.00	56.10	4	7,634	0.05%
2023/04/18	4	57.05	0	0.00	56.70	4	7,626	0.05%
2023/04/17	0	0.00	3	58.43	58.50	-3	7,628	-0.04%
2023/04/14	0	0.00	1	57.80	57.70	-1	7,704	-0.01%
2023/04/13	1	56.00	1	57.10	57.10	0	7,729	0.00%
2023/04/12	1	56.60	0	0.00	56.80	1	7,661	0.01%
2023/04/10	1	58.10	3	58.20	57.00	-2	7,711	-0.03%
2023/04/07	7	57.00	24	57.07	57.60	-17	7,673	-0.22%
2023/04/06	5	56.80	9	57.20	55.80	-4	7,597	-0.05%
2023/03/31	4	55.85	10	56.00	55.80	-6	7,472	-0.08%
2023/03/30	8	54.16	8	53.90	54.50	0	7,899	0.00%
2023/03/29	3	54.00	0	0.00	53.80	3	8,193	0.04%
2023/03/28	7	54.60	6	54.92	54.50	1	8,489	0.01%
2023/03/27	2	54.60	2	55.00	54.60	0	8,860	0.00%
2023/03/24	5	54.50	3	54.20	54.10	2	9,209	0.02%
2023/03/23	24	54.23	11	53.79	53.80	13	9,429	0.14%
2023/03/22	1	56.20	0	0.00	56.20	1	9,505	0.01%
2023/03/20	2	55.60	1	55.70	55.80	1	9,645	0.01%
2023/03/17	5	56.70	0.1	56.60	56.20	4.9	9,697	0.05%
2023/03/16	1	57.50	0	0.00	57.10	1	9,642	0.01%
2023/03/15	3	57.73	3	58.50	58.00	0	9,624	0.00%
2023/03/14	5	56.64	4	57.55	57.10	1	9,519	0.01%
2023/03/13	3	56.90	2	57.10	57.30	1	9,596	0.01%
2023/03/10	1	58.50	5	59.06	58.40	-4	9,541	-0.04%
2023/03/09	1	59.90	0	0.00	59.60	1	9,609	0.01%
2023/03/08	3	61.07	0	0.00	59.50	3	9,632	0.03%
2023/03/07	4	60.93	7.3	61.40	61.60	-3.3	9,517	-0.03%
2023/03/06	4	60.05	4	60.18	60.90	0	9,491	0.00%
2023/03/03	0	0.00	14	60.40	60.40	-14	9,645	-0.15%
2023/03/02	131	60.33	126	60.60	60.30	5	9,587	0.05%	大買/大賣/
2023/03/01	19	59.22	4	57.68	57.40	15	9,184	0.16%
2023/02/24	18	60.86	38	60.75	61.00	-20	8,786	-0.23%
2023/02/23	7	54.51	4.2	56.03	56.60	2.8	8,081	0.03%
2023/02/21	0	0.00	5	50.64	50.90	-5	7,899	-0.06%
2023/02/17	7	50.06	0	0.00	49.80	7	8,339	0.08%
2023/02/16	3.1	52.16	0	0.00	51.40	3.1	8,437	0.04%
2023/02/15	0	0.00	4	51.68	51.90	-4	8,556	-0.05%
2023/02/14	1	51.30	0	0.00	51.40	1	8,584	0.01%
2023/02/13	0	0.00	0.3	51.30	50.90	-0.3	8,617	0.00%
2023/02/10	2	52.00	16	51.83	51.80	-14	8,658	-0.16%
2023/02/09	0.1	51.80	0	0.00	51.70	0.1	8,711	0.00%
2023/02/08	1	51.20	1	51.60	51.90	0	8,841	0.00%
2023/02/07	7	50.90	1	51.10	51.20	6	8,809	0.07%
2023/02/03	3	50.47	0	0.00	50.30	3	8,854	0.03%
2023/02/02	0	0.00	1	50.80	50.90	-1	8,866	-0.01%
2023/02/01	1	50.50	1	51.00	50.90	0	8,801	0.00%
2023/01/31	0	0.00	8	50.08	50.50	-8	8,733	-0.09%
2023/01/17	4	49.60	11	49.86	49.80	-7	8,684	-0.08%
2023/01/16	3	48.70	0	0.00	49.00	3	8,737	0.03%
2023/01/13	0	0.00	6	49.47	49.80	-6	8,691	-0.07%
2023/01/12	0	0.00	7	48.88	49.05	-7	8,699	-0.08%
2023/01/11	1	47.75	0	0.00	47.75	1	8,642	0.01%
2023/01/09	0	0.00	6	47.55	48.00	-6	8,710	-0.07%
2023/01/04	6	46.23	4	46.29	46.30	2	8,838	0.02%
2023/01/03	0	0.00	2	47.70	47.50	-2	8,787	-0.02%
2022/12/30	3	48.75	0	0.00	48.60	3	8,789	0.03%
2022/12/29	2	48.50	0	0.00	48.70	2	8,907	0.02%
2022/12/28	2	49.00	1	49.10	48.80	1	8,912	0.01%
2022/12/27	12	49.12	0	0.00	48.95	12	8,924	0.13%
2022/12/26	2	48.80	3	49.05	49.00	-1	8,949	-0.01%
2022/12/23	6	50.03	10	50.18	50.10	-4	8,926	-0.04%
2022/12/22	13	50.58	11	51.79	51.90	2	8,837	0.02%
2022/12/21	12	49.03	15	49.40	49.45	-3	8,400	-0.04%
2022/12/20	0	0.00	1	48.65	48.20	-1	8,143	-0.01%
2022/12/19	4	48.41	4	48.03	47.60	0	7,937	0.00%
2022/12/16	4	51.00	4	50.88	49.85	0	7,667	0.00%
2022/12/15	1	48.40	8	49.74	50.50	-7	7,438	-0.09%
2022/12/14	0	0.00	1	48.10	48.20	-1	7,511	-0.01%
2022/12/13	1	48.05	2	48.25	47.95	-1	7,307	-0.01%
2022/12/12	1	47.35	0	0.00	47.35	1	7,263	0.01%
2022/12/09	2	47.15	2	47.10	47.25	0	7,285	0.00%
2022/12/07	1	45.00	2.1	45.94	45.30	-1.1	7,742	-0.01%
2022/12/06	0	0.00	0.1	45.85	45.00	-0.1	7,662	0.00%
2022/12/05	1	46.45	2	46.20	46.25	-1	7,609	-0.01%
2022/12/02	8	47.80	10	46.90	46.75	-2	7,478	-0.03%
2022/12/01	0	0.00	1	48.85	48.05	-1	7,426	-0.01%
2022/11/29	0	0.00	1	45.90	46.55	-1	7,190	-0.01%
2022/11/28	4	45.11	3	45.15	45.35	1	7,152	0.01%
2022/11/25	2	46.40	29.1	46.23	46.50	-27.1	7,025	-0.39%
2022/11/24	2	44.65	11.1	44.51	44.50	-9.1	6,835	-0.13%
2022/11/23	9	43.66	1	43.60	43.30	8	6,689	0.12%
2022/11/22	0	0.00	1	42.55	42.35	-1	6,665	-0.02%
2022/11/21	2	42.08	1	42.20	41.70	1	6,653	0.02%
2022/11/18	1	42.50	1	42.70	42.85	0	6,686	0.00%
2022/11/17	0	0.00	4	43.55	43.45	-4	6,635	-0.06%
2022/11/16	2.1	43.22	7	43.56	43.15	-4.9	6,589	-0.07%
2022/11/15	0	0.00	2	42.00	42.30	-2	6,364	-0.03%
2022/11/14	0	0.00	4	40.56	41.20	-4	6,236	-0.06%
2022/11/11	10	39.05	13	39.48	39.60	-3	6,182	-0.05%
2022/11/08	10	38.85	14	38.30	38.20	-4	6,163	-0.06%
2022/11/07	1	37.30	2	37.70	37.80	-1	6,117	-0.02%
2022/11/04	8	36.60	9.1	36.26	36.65	-1.1	6,074	-0.02%
2022/11/03	0	0.00	2	35.30	35.30	-2	5,931	-0.03%
2022/11/02	3.2	35.12	14	35.40	35.25	-10.8	5,945	-0.18%
2022/11/01	4	35.05	0	0.00	35.25	4	5,906	0.07%
2022/10/31	1	35.55	1	35.20	35.20	0	5,903	0.00%
2022/10/27	1	35.45	2	35.85	36.35	-1	5,931	-0.02%
2022/10/26	2	35.10	1	35.50	35.50	1	5,976	0.02%
2022/10/25	0	0.00	1	36.30	36.10	-1	5,980	-0.02%
2022/10/24	11	36.74	1	36.85	36.50	10	6,043	0.17%
2022/10/20	5	34.38	3	33.93	35.40	2	6,018	0.03%
2022/10/17	0	0.00	3	34.55	35.35	-3	6,185	-0.05%
2022/10/14	1.2	36.36	0	0.00	36.15	1.2	6,661	0.02%
2022/10/13	7	35.33	4	35.25	35.45	3	6,761	0.04%
2022/10/12	9	36.41	2	36.30	36.90	7	6,911	0.10%
2022/10/11	1	38.90	10	37.95	37.75	-9	6,919	-0.13%
2022/10/07	0	0.00	5	40.30	39.65	-5	6,896	-0.07%
2022/10/06	4	40.00	4.1	39.98	40.10	-0.1	6,862	0.00%
2022/10/05	0	0.00	1	39.15	39.10	-1	6,785	-0.01%
2022/10/04	10	38.75	2	38.85	38.75	8	6,795	0.12%
2022/10/03	0	0.00	1	37.35	37.35	-1	6,742	-0.01%
2022/09/30	12	36.16	11	36.30	36.50	1	6,774	0.01%
2022/09/29	11	37.02	10	36.55	36.80	1	6,750	0.01%
2022/09/28	1.2	37.58	1.1	37.29	36.65	0.2	6,741	0.00%
2022/09/26	6	38.89	3	39.17	38.45	3	6,742	0.04%
2022/09/23	2	41.38	0	0.00	41.10	2	6,693	0.03%
2022/09/22	2	41.40	3	40.43	40.45	-1	6,612	-0.02%
2022/09/21	3	41.13	7	40.98	41.10	-4	6,460	-0.06%
2022/09/19	3.1	39.11	0	0.00	39.00	3.1	6,355	0.05%
2022/09/16	11	41.02	11.1	41.04	41.05	-0.1	6,414	0.00%
2022/09/15	15.3	41.06	27	40.86	40.55	-11.7	6,587	-0.18%
2022/09/14	10	39.46	16.1	39.47	39.85	-6.1	6,586	-0.09%
2022/09/13	0	0.00	19	38.05	38.00	-19	6,587	-0.29%
2022/09/12	31	38.28	12	37.88	37.90	19	6,890	0.28%
2022/09/08	6	36.85	1	36.80	37.00	5	7,074	0.07%
2022/09/07	3	36.80	4	37.00	37.20	-1	7,174	-0.01%
2022/09/05	0	0.00	1	36.80	36.70	-1	7,274	-0.01%
2022/09/02	1.1	37.01	4	37.19	37.00	-3	7,312	-0.04%
2022/09/01	0	0.00	7	37.53	37.55	-7	7,339	-0.10%
2022/08/31	24.2	37.60	21.1	37.96	38.15	3.1	7,394	0.04%
2022/08/30	0	0.00	1	38.50	38.50	-1	7,327	-0.01%
2022/08/29	17	38.31	118	38.29	38.40	-101	7,400	-1.36%	大賣/鉅額交易
2022/08/24	1	40.25	0	0.00	40.25	1	7,609	0.01%
2022/08/23	1	40.10	0	0.00	40.10	1	7,950	0.01%
2022/08/22	120	40.30	0	0.00	40.55	120	8,132	1.48%	大買/鉅額交易
2022/08/19	1	42.05	0	0.00	41.95	1	8,296	0.01%
2022/08/18	3	42.75	11	42.92	42.85	-8	8,556	-0.09%
2022/08/17	11	42.42	3	42.85	42.40	8	8,576	0.09%
2022/08/16	1	41.50	0	0.00	41.50	1	8,654	0.01%
2022/08/15	1	41.40	2	42.25	42.30	-1	8,896	-0.01%
2022/08/12	3	42.45	0	0.00	42.35	3	9,009	0.03%
2022/08/11	2	42.05	9	42.05	42.05	-7	9,168	-0.08%
2022/08/10	0	0.00	115	41.64	41.50	-115	9,250	-1.24%	大賣/鉅額交易
2022/08/09	124	41.41	0	0.00	41.30	124	9,411	1.32%	大買/鉅額交易
2022/08/05	13	40.94	10	41.15	41.10	3	9,791	0.03%
2022/08/04	3	39.97	3	40.22	40.45	0	10,049	0.00%
2022/08/03	1	41.30	4	40.85	40.85	-3	10,233	-0.03%
2022/08/02	10	41.55	10	41.35	41.30	0	10,482	0.00%
2022/08/01	2	42.10	2	42.40	42.60	0	10,768	0.00%
2022/07/29	0	0.00	0	43.00	41.90	0	11,141	0.00%
2022/07/28	0	0.00	2	42.38	42.45	-2	11,248	-0.02%
2022/07/27	0	0.00	0.1	42.70	42.70	-0.1	11,486	0.00%
2022/07/26	0	0.00	1	41.80	42.15	-1	11,592	-0.01%
2022/07/22	3	42.87	1	43.30	42.85	2	12,103	0.02%
2022/07/21	1	44.25	3	43.80	43.30	-2	12,295	-0.02%
2022/07/20	4	42.21	3	41.70	41.45	1	12,072	0.01%
2022/07/19	8	41.18	5	41.47	41.50	3	12,205	0.02%
2022/07/18	0	0.00	1	39.85	40.15	-1	12,501	-0.01%
2022/07/15	2.1	38.75	0	0.00	38.75	2.1	13,161	0.02%
2022/07/14	1.1	39.75	2	39.15	39.80	-1	14,468	-0.01%
2022/07/13	2	39.00	3	39.32	38.70	-1	14,784	-0.01%
2022/07/12	6	38.44	0	0.00	38.15	6	14,888	0.04%
2022/07/08	1	40.30	5	40.60	40.60	-4	15,246	-0.03%
2022/07/07	1.1	39.28	1	39.15	39.45	0.1	15,220	0.00%
2022/07/06	1	39.10	0	0.00	39.05	1	15,215	0.01%
2022/07/05	1	40.30	1	40.25	40.35	0	15,211	0.00%
2022/06/29	2	42.38	2	42.55	42.30	0	15,036	0.00%
2022/06/27	4	43.73	2	43.98	43.65	2	14,966	0.01%
2022/06/24	3	44.85	1	46.10	44.45	2	14,805	0.01%
2022/06/22	3	47.07	6	47.13	45.50	-3	14,558	-0.02%
2022/06/21	9	48.24	0	0.00	47.95	9	14,233	0.06%
2022/06/20	4	48.98	7	49.45	48.00	-3	13,989	-0.02%
2022/06/17	2	51.50	21	52.07	51.80	-19	13,700	-0.14%
2022/06/16	3	53.70	7	54.11	52.40	-4	13,487	-0.03%
2022/06/15	5	54.80	0	0.00	54.60	5	13,433	0.04%
2022/06/14	7	55.99	1	55.80	55.60	6	13,477	0.04%
2022/06/13	2	55.85	4	55.80	56.50	-2	13,726	-0.01%
2022/06/10	21	57.40	0	0.00	57.20	21	14,145	0.15%
2022/06/09	5	57.64	0	0.00	58.20	5	14,520	0.03%
2022/06/08	3	58.43	1	58.10	58.30	2	14,847	0.01%
2022/06/06	12	58.96	11	58.60	58.50	1	15,684	0.01%
2022/06/02	1	59.50	0	0.00	59.30	1	15,670	0.01%
2022/06/01	1	59.40	0	0.00	59.50	1	15,733	0.01%
2022/05/31	9	59.77	2	59.60	59.00	7	15,703	0.04%
2022/05/30	6	61.58	1	61.50	61.50	5	15,495	0.03%
2022/05/27	1	61.60	5	62.28	62.80	-4	15,313	-0.03%
2022/05/26	4	61.50	1	61.20	61.20	3	15,150	0.02%
2022/05/25	2	61.25	1	61.60	61.50	1	15,064	0.01%
2022/05/24	1	61.80	5	61.62	61.10	-4	15,143	-0.03%
2022/05/23	3	61.80	20	61.90	61.30	-17	15,342	-0.11%
2022/05/20	1	59.20	1	58.80	59.00	0	15,223	0.00%
2022/05/19	7	57.34	4	57.68	57.50	3	15,237	0.02%
2022/05/18	4	59.53	1	59.50	59.20	3	15,152	0.02%
2022/05/17	15	60.12	1	61.30	59.40	14	15,086	0.09%
2022/05/16	24	59.36	3	59.87	61.40	21	14,984	0.14%
2022/05/13	3	60.90	4	61.10	60.50	-1	14,742	-0.01%
2022/05/12	4	62.25	5	62.30	60.00	-1	14,645	-0.01%
2022/05/11	9	62.61	4	62.43	62.70	5	14,408	0.03%
2022/05/10	0	0.00	1	63.70	64.70	-1	14,364	-0.01%
2022/05/09	3.1	64.78	1	66.79	63.10	2.1	14,165	0.01%
2022/05/06	18	65.88	11	65.18	66.00	7	13,914	0.05%
2022/05/05	2	65.10	11.1	64.84	65.30	-9.1	13,608	-0.07%
2022/05/04	9	64.92	13	64.94	64.20	-4	13,444	-0.03%
2022/05/03	2	63.30	3	63.53	63.40	-1	13,257	-0.01%
2022/04/29	8.1	64.26	7	64.87	64.20	1.1	13,166	0.01%
2022/04/28	17	63.23	2	63.75	62.00	15	12,901	0.12%
2022/04/27	4	64.35	15	64.28	64.50	-11	12,636	-0.09%
2022/04/26	8	65.09	10	63.73	62.80	-2	12,335	-0.02%
2022/04/25	7	65.19	8.1	65.09	66.30	-1.1	12,021	-0.01%
2022/04/22	17	69.02	26	69.40	69.10	-9	11,733	-0.08%
2022/04/21	24	68.80	15	68.75	69.50	9	11,261	0.08%
2022/04/20	22	67.83	36.3	68.40	65.90	-14.3	10,553	-0.14%
2022/04/19	3	64.23	6	64.28	64.80	-3	9,265	-0.03%
2022/04/18	1	61.80	19.2	62.22	62.10	-18.2	8,963	-0.20%
2022/04/15	11	61.93	10	61.93	62.30	1	8,829	0.01%
2022/04/14	1.1	59.58	3	59.17	59.80	-2	8,508	-0.02%
2022/04/13	0	0.00	5	58.16	58.10	-5	8,484	-0.06%
2022/04/11	1.1	56.81	0	0.00	56.90	1.1	8,469	0.01%
2022/04/08	2	56.80	0	0.00	57.30	2	8,519	0.02%
2022/04/07	2.1	57.11	1	56.60	56.10	1.1	8,560	0.01%
2022/04/01	1	58.90	1	59.70	59.90	0	8,629	0.00%
2022/03/31	0	0.00	1	59.30	59.10	-1	8,696	-0.01%
2022/03/28	10.1	59.29	9	58.52	59.00	1.1	9,565	0.01%
2022/03/25	5.2	59.89	0	0.00	59.20	5.2	10,155	0.05%
2022/03/22	4	61.90	0	0.00	61.60	4	10,930	0.04%
2022/03/21	0	0.00	0.8	62.00	62.40	-0.8	11,120	-0.01%
2022/03/18	15	61.80	0	0.00	61.70	15	11,220	0.13%
2022/03/17	1	62.20	10	63.50	63.40	-9	11,268	-0.08%
2022/03/16	5	62.40	2	65.05	61.60	3	11,267	0.03%
2022/03/15	4.1	65.99	9	66.47	62.50	-4.9	11,099	-0.04%
2022/03/14	10	66.83	6	66.28	67.20	4	11,077	0.04%
2022/03/11	25	64.78	29	65.18	65.10	-4	10,840	-0.04%
2022/03/10	16	63.26	12.1	64.24	65.60	3.9	10,814	0.04%
2022/03/09	0.1	59.98	2	60.60	59.80	-1.9	10,174	-0.02%
2022/03/08	2.1	60.50	4	60.85	59.10	-1.9	10,330	-0.02%
2022/03/07	2	59.50	2	59.35	60.60	0	10,318	0.00%
2022/03/04	5	61.70	8	61.48	61.50	-3	10,302	-0.03%
2022/03/03	0	0.00	6	61.70	61.80	-6	10,289	-0.06%
2022/03/01	3	60.63	2	61.00	61.00	1	10,362	0.01%
2022/02/25	3	61.57	2.2	61.42	60.50	0.8	10,445	0.01%
2022/02/24	4	61.08	11	60.37	59.90	-7	10,301	-0.07%
2022/02/23	7.2	62.08	19	62.51	61.50	-11.8	10,203	-0.12%
2022/02/22	15	60.50	1	61.10	60.30	14	9,947	0.14%
2022/02/21	2	61.05	0	0.00	61.10	2	9,883	0.02%
2022/02/18	11.1	60.77	9	60.68	60.90	2.1	9,838	0.02%
2022/02/17	9	60.56	11	59.75	59.70	-2	9,848	-0.02%
2022/02/16	1	60.60	1	60.40	60.50	0	9,907	0.00%
2022/02/15	1.1	59.39	0	0.00	59.40	1.1	9,999	0.01%
2022/02/14	4	59.30	4	59.10	58.60	0	10,179	0.00%
2022/02/11	1.1	59.55	6	59.70	59.90	-4.9	10,341	-0.05%
2022/02/10	0.1	59.30	0	0.00	59.70	0.1	10,690	0.00%
2022/02/09	2	58.30	0	0.00	58.30	2	10,695	0.02%
2022/02/08	0	0.00	1	57.20	57.90	-1	10,744	-0.01%
2022/02/07	0	0.00	3	54.63	56.80	-3	10,889	-0.03%
2022/01/26	2	52.65	5	52.50	53.10	-3	11,253	-0.03%
2022/01/25	0	0.00	22	52.55	52.10	-22	11,378	-0.19%
2022/01/24	2	53.80	1	53.60	54.80	1	11,476	0.01%
2022/01/21	5	55.10	1	55.50	54.80	4	11,632	0.03%
2022/01/20	1	55.70	1	55.50	56.00	0	11,782	0.00%
2022/01/17	1	57.00	1	57.20	57.40	0	12,348	0.00%
2022/01/14	3	57.20	3	57.03	58.20	0	12,809	0.00%
2022/01/13	2	57.25	3	57.50	57.90	-1	12,982	-0.01%
2022/01/12	3	57.33	0	0.00	57.00	3	13,150	0.02%
2022/01/11	0	0.00	3	58.50	58.30	-3	13,349	-0.02%
2022/01/10	3	58.57	0	0.00	58.10	3	13,970	0.02%
2022/01/07	1	59.00	31	58.78	58.80	-30	14,396	-0.21%
2022/01/06	1	60.20	2	60.50	60.00	-1	15,431	-0.01%
2022/01/05	30	60.99	1	60.70	60.40	29	16,468	0.18%
2022/01/04	2	60.35	2	60.60	60.60	0	17,433	0.00%
2022/01/03	2	59.35	32	59.28	60.00	-30	19,950	-0.15%
2021/12/30	5	60.58	2	60.25	60.40	3	20,752	0.01%
2021/12/29	5	61.08	7	61.41	61.10	-2	21,392	-0.01%
2021/12/28	11	61.74	2	62.20	61.00	9	22,378	0.04%
2021/12/27	4	61.53	4	61.65	61.20	0	23,881	0.00%
2021/12/24	21	62.90	2	62.70	62.00	19	25,225	0.08%
2021/12/23	18	63.90	15	64.00	63.00	3	25,739	0.01%
2021/12/22	11	63.65	2	63.90	64.30	9	25,689	0.04%
2021/12/21	7	61.47	12	62.90	63.70	-5	25,369	-0.02%
2021/12/20	6	60.82	2	60.90	60.40	4	24,862	0.02%
2021/12/17	12	61.12	15	61.25	60.80	-3	24,709	-0.01%
2021/12/16	3	59.90	2	59.70	59.70	1	24,393	0.00%
2021/12/15	1	60.30	3	60.80	60.00	-2	24,326	-0.01%
2021/12/13	1	59.80	2	60.35	60.30	-1	24,095	0.00%
2021/12/10	2	60.30	1	60.20	60.10	1	24,122	0.00%
2021/12/09	1	60.30	25	61.60	60.40	-24	24,195	-0.10%
2021/12/08	11	61.23	4	61.35	60.60	7	24,358	0.03%
2021/12/07	2	58.60	7	58.93	59.30	-5	24,014	-0.02%
2021/12/06	5	58.14	5	58.38	57.50	0	23,920	0.00%
2021/12/03	2	56.10	3	56.10	56.20	-1	23,755	0.00%
2021/12/02	3	55.40	4	55.70	56.40	-1	23,998	0.00%
2021/12/01	3	53.73	3	53.47	55.00	0	23,914	0.00%
2021/11/30	0	0.00	4	53.75	53.90	-4	24,170	-0.02%
2021/11/29	2	52.50	0	0.00	52.50	2	24,393	0.01%
2021/11/26	11	53.32	9	52.83	52.00	2	24,668	0.01%
2021/11/25	10	54.13	11	54.37	54.20	-1	24,831	0.00%
2021/11/24	1	53.30	5.4	54.60	55.00	-4.4	25,196	-0.02%
2021/11/23	6	53.10	4	53.23	52.90	2	25,350	0.01%
2021/11/22	3	52.97	9	53.38	53.30	-6	25,787	-0.02%
2021/11/19	2	52.75	0	0.00	52.30	2	26,379	0.01%
2021/11/18	5	53.00	3	53.33	53.50	2	27,876	0.01%
2021/11/17	8	53.56	5	53.24	53.10	3	27,980	0.01%
2021/11/16	2	54.65	2	55.20	54.80	0	28,225	0.00%
2021/11/15	8	54.25	4	54.38	54.20	4	28,822	0.01%
2021/11/12	7	55.06	9	55.13	54.70	-2	29,155	-0.01%
2021/11/11	18	56.01	12	56.20	54.60	6	29,109	0.02%
2021/11/10	9	56.86	29	56.96	56.80	-20	29,053	-0.07%
2021/11/09	6	56.20	6	56.70	56.50	0	29,003	0.00%
2021/11/08	26	54.98	6	55.08	55.20	20	28,746	0.07%
2021/11/05	7	52.87	8	53.09	53.60	-1	28,800	0.00%
2021/11/04	4	54.35	2	54.15	53.10	2	28,843	0.01%
2021/11/03	3	53.67	18	54.84	53.90	-15	28,869	-0.05%
2021/11/02	6	52.95	3	52.83	52.70	3	28,987	0.01%
2021/11/01	6	52.73	2	52.45	52.10	4	28,983	0.01%
2021/10/29	4	51.78	15	51.95	52.60	-11	28,909	-0.04%
2021/10/28	2	52.00	3	51.90	51.30	-1	28,915	0.00%
2021/10/27	3	51.77	12	51.83	51.70	-9	29,021	-0.03%
2021/10/26	11	52.18	16	52.42	53.20	-5	29,449	-0.02%
2021/10/25	9	53.13	2	53.15	53.20	7	29,733	0.02%
2021/10/22	17	53.33	8	53.30	52.00	9	29,803	0.03%
2021/10/21	1	55.80	1	57.30	55.80	0	29,602	0.00%
2021/10/20	5	56.84	4	56.68	56.00	1	29,630	0.00%
2021/10/19	6	57.07	7	56.67	56.50	-1	29,940	0.00%
2021/10/18	13	55.84	33	57.21	56.60	-20	30,269	-0.07%
2021/10/15	15	59.87	5	60.58	60.50	10	30,171	0.03%
2021/10/14	25	60.51	16	60.34	60.00	9	30,170	0.03%
2021/10/13	35	64.89	30	64.92	61.90	5	29,532	0.02%
2021/10/12	34	68.13	33	67.07	65.70	1	30,230	0.00%
2021/10/08	96	72.54	80	72.40	72.90	16	30,745	0.05%
2021/10/07	25	69.48	23	71.09	72.10	2	29,252	0.01%
2021/10/06	28	65.45	33	65.94	65.60	-5	29,263	-0.02%
2021/10/05	19	63.86	14	64.56	66.00	5	29,145	0.02%
2021/10/04	23	64.39	70	65.29	65.90	-47	28,809	-0.16%
2021/10/01	24	67.46	15	65.59	62.90	9	28,252	0.03%
2021/09/30	8	64.91	22	65.86	68.60	-14	27,943	-0.05%
2021/09/29	16	63.50	12	63.25	62.40	4	28,571	0.01%
2021/09/28	1	62.50	0	0.00	62.30	1	29,643	0.00%
2021/09/27	2	65.00	0	0.00	63.90	2	31,156	0.01%
2021/09/24	3	64.83	4	65.30	65.00	-1	34,992	0.00%
2021/09/23	4	63.40	7	63.97	64.00	-3	37,296	-0.01%
2021/09/22	1	61.70	0	0.00	62.00	1	39,665	0.00%
2021/09/17	2	63.80	1	63.40	63.50	1	42,413	0.00%
2021/09/15	0	0.00	3	63.90	63.90	-3	47,675	-0.01%
2021/09/14	8	64.36	7	64.43	63.60	1	49,222	0.00%
2021/09/13	8	64.01	10	64.65	63.90	-2	52,959	0.00%
2021/09/10	6	62.22	5	62.36	62.90	1	53,114	0.00%
2021/09/09	23	61.50	0	0.00	61.70	23	53,750	0.04%
2021/09/08	3	61.87	25	61.99	62.90	-22	54,643	-0.04%
2021/09/07	15	63.17	13	63.86	61.70	2	55,285	0.00%
2021/09/06	3	62.57	3	63.37	61.60	0	55,658	0.00%
2021/09/03	6	64.10	0	0.00	63.80	6	56,174	0.01%
2021/09/02	2	66.40	3	66.37	67.20	-1	56,309	0.00%
2021/09/01	11	67.40	3	66.90	65.80	8	56,476	0.01%
2021/08/31	2	70.05	1	70.80	69.30	1	56,856	0.00%
2021/08/30	7	72.24	6	73.12	70.90	1	57,079	0.00%
2021/08/27	3	71.30	2	72.20	70.20	1	57,053	0.00%
2021/08/26	4	74.13	1	73.00	72.90	3	57,307	0.01%
2021/08/25	3	72.93	19.2	72.94	74.00	-16.2	58,239	-0.03%
2021/08/24	43	72.83	35	72.58	72.80	8	58,124	0.01%
2021/08/23	0	0.00	6	69.90	70.10	-6	57,448	-0.01%
2021/08/20	13	63.42	5	62.48	63.80	8	58,353	0.01%
2021/08/19	7	63.26	8	62.73	60.40	-1	59,070	0.00%
2021/08/18	6	61.20	4	61.53	62.40	2	59,461	0.00%
2021/08/13	0	0.00	1	63.20	61.20	-1	61,556	0.00%
2021/08/12	1	62.60	2	62.45	62.60	-1	62,214	0.00%
2021/08/11	2	60.75	2	59.80	61.20	0	62,923	0.00%
2021/08/10	5	63.20	3	62.87	62.30	2	62,981	0.00%
2021/08/09	1	63.00	1	63.10	63.00	0	63,482	0.00%
2021/08/06	21	66.57	19	66.15	64.20	2	63,902	0.00%
2021/08/05	1	63.00	6	63.20	63.10	-5	63,763	-0.01%
2021/08/04	0	0.00	1	64.00	64.00	-1	63,876	0.00%
2021/08/03	3	64.00	0	0.00	63.90	3	64,567	0.00%
2021/08/02	10	63.62	19	62.84	64.50	-9	65,142	-0.01%
2021/07/30	21	65.26	17	66.02	62.60	4	65,383	0.01%
2021/07/29	14	63.60	9	65.81	67.20	5	65,268	0.01%
2021/07/28	4	63.53	8	63.69	62.30	-4	65,495	-0.01%
2021/07/27	2	63.35	6.5	63.22	62.00	-4.5	65,896	-0.01%
2021/07/26	4	65.35	2	65.95	64.10	2	67,139	0.00%
2021/07/23	12	66.73	8	66.69	67.00	4	67,620	0.01%
2021/07/22	6	64.83	12	64.28	64.90	-6	67,897	-0.01%
2021/07/21	9	65.93	3	66.93	65.00	6	68,700	0.01%
2021/07/20	2	67.45	7	68.03	67.90	-5	69,019	-0.01%
2021/07/19	9	71.17	52	71.44	70.60	-43	69,684	-0.06%
2021/07/16	32	72.84	26	73.37	71.00	6	70,256	0.01%
2021/07/15	64	71.79	49.3	71.92	73.90	14.7	69,495	0.02%
2021/07/14	6	68.62	6.2	68.29	67.20	-0.2	69,104	0.00%
2021/07/13	58	68.58	21	69.04	69.50	37	68,429	0.05%
2021/07/12	11	72.93	15	74.31	71.80	-4	67,993	-0.01%
2021/07/09	30	73.45	39	73.59	72.10	-9	67,505	-0.01%
2021/07/08	50	77.07	22	76.71	76.00	28	67,084	0.04%
2021/07/07	27	77.47	56	75.95	75.60	-29	66,212	-0.04%
2021/07/06	21	79.18	21	77.60	77.00	0	65,280	0.00%
2021/07/05	61	79.30	40	78.71	78.00	21	64,163	0.03%
2021/07/02	43	86.86	25	88.14	84.50	18	62,931	0.03%
2021/07/01	229	91.19	324.3	91.09	88.70	-95.3	61,490	-0.15%	大買/大賣/
2021/06/30	247	85.53	223.2	86.61	89.10	23.9	57,706	0.04%	大買/大賣/
2021/06/29	242.1	86.53	246	86.34	83.00	-3.9	55,515	-0.01%	大買/大賣/
2021/06/28	192	83.50	132.1	83.81	85.00	59.9	53,345	0.11%	大買/大賣/
2021/06/25	116	80.18	145	80.08	79.00	-29	50,615	-0.06%	大買/大賣/
2021/06/24	197	78.55	144	78.67	77.70	53	48,291	0.11%	大買/大賣/
2021/06/23	45	76.04	29	76.74	74.50	16	45,419	0.04%
2021/06/22	92.4	81.24	162	82.17	82.70	-69.6	43,824	-0.16%	大賣/
2021/06/21	5	75.60	13.2	75.55	75.60	-8.2	40,035	-0.02%
2021/06/18	39	66.37	91	68.43	68.80	-52	39,777	-0.13%
2021/06/17	15.2	60.79	30	61.59	62.60	-14.8	39,449	-0.04%
2021/06/16	32	61.75	44.5	61.20	58.60	-12.5	38,616	-0.03%
2021/06/15	17	61.16	16	60.88	61.20	1	37,964	0.00%
2021/06/11	10.5	58.83	9	59.27	58.30	1.5	37,224	0.00%
2021/06/09	13	54.98	9	55.49	55.10	4	36,302	0.01%
2021/06/08	37	59.08	27	60.04	57.20	10	35,860	0.03%
2021/06/07	11	56.45	6	56.57	57.20	5	35,212	0.01%
2021/06/04	63	60.46	25	60.30	59.00	38	34,757	0.11%
2021/06/03	15	61.87	48	62.36	61.30	-33	34,450	-0.10%
2021/06/02	97	63.46	46	63.43	61.60	51	34,207	0.15%
2021/06/01	18	59.84	16	59.68	61.00	2	32,922	0.01%
2021/05/31	19	61.67	24	60.72	59.80	-5	32,520	-0.02%
2021/05/28	62	59.97	35	60.15	60.40	27	31,635	0.09%
2021/05/27	26	58.86	23	59.16	58.30	3	30,551	0.01%
2021/05/26	33	58.30	54	58.06	57.10	-21	29,473	-0.07%
2021/05/25	55	56.78	33	57.01	57.50	22	28,382	0.08%
2021/05/24	17	54.56	13	53.18	55.90	4	26,966	0.01%
2021/05/21	39	49.04	18	48.42	50.90	21	26,332	0.08%
2021/05/20	17	49.15	4	49.01	46.35	13	25,730	0.05%
2021/05/19	26	49.25	18	50.66	51.10	8	24,989	0.03%
2021/05/18	2	44.65	7.3	45.69	47.65	-5.3	24,375	-0.02%
2021/05/17	5	42.75	8	43.51	43.35	-3	24,091	-0.01%
2021/05/14	22	48.43	13	49.99	47.45	9	23,447	0.04%
2021/05/13	11	53.03	3	52.70	52.70	8	22,766	0.04%
2021/05/12	4	58.50	4	61.00	58.50	0	22,337	0.00%
2021/05/11	34	66.74	46	67.31	65.00	-12	22,097	-0.05%
2021/05/10	34	67.38	13	67.69	67.80	21	21,344	0.10%
2021/05/07	14	63.90	39	62.32	64.80	-25	20,635	-0.12%
2021/05/06	31	64.31	11	63.31	62.90	20	20,145	0.10%
2021/05/05	14	62.53	16	62.79	61.90	-2	19,705	-0.01%
2021/05/04	47	65.49	18	65.52	63.20	29	18,995	0.15%
2021/05/03	69	72.55	44	73.58	70.20	25	18,251	0.14%
2021/04/29	15	67.09	15	68.29	70.20	0	16,779	0.00%
2021/04/28	13	69.70	16	70.45	68.00	-3	16,142	-0.02%
2021/04/27	109	71.17	73	70.95	69.00	36	15,420	0.23%	大買/
2021/04/26	44	63.75	52	65.38	67.90	-8	14,104	-0.06%
2021/04/23	62	63.02	111.2	62.67	61.80	-49.2	13,310	-0.37%	大賣/
2021/04/22	57	64.31	18	65.59	63.70	39	12,385	0.31%
2021/04/21	47	59.39	71	60.37	61.90	-24	11,585	-0.21%
2021/04/20	29	55.72	79	56.46	56.30	-50	10,663	-0.47%
2021/04/19	8	50.92	3	51.77	52.40	5	9,741	0.05%
2021/04/16	9	45.77	11	46.95	47.65	-2	9,682	-0.02%
2021/04/15	40	43.78	1	43.70	43.35	39	9,396	0.42%
2021/04/14	1	42.60	5	43.70	44.00	-4	9,501	-0.04%
2021/04/13	6	42.80	14	44.05	43.00	-8	9,410	-0.09%
2021/04/12	1	44.00	4	42.66	42.50	-3	9,563	-0.03%
2021/04/09	0	0.00	15	41.95	41.85	-15	9,633	-0.16%
2021/04/08	0	0.00	2	43.45	42.85	-2	9,609	-0.02%
2021/04/07	2	41.85	0	0.00	42.05	2	9,684	0.02%
2021/04/06	2	41.73	2	42.20	42.05	0	10,351	0.00%
2021/04/01	1	42.55	1	42.80	42.35	0	10,740	0.00%
2021/03/31	3	40.92	3	40.47	41.30	0	10,602	0.00%
2021/03/30	0	0.00	3	39.38	39.55	-3	10,389	-0.03%
2021/03/29	3	38.53	3	39.13	39.40	0	10,483	0.00%
2021/03/25	1	37.80	0	0.00	37.35	1	11,832	0.01%
2021/03/24	1	38.00	1	38.85	38.75	0	12,308	0.00%
2021/03/23	0	0.00	1	38.40	38.80	-1	12,204	-0.01%
2021/03/22	48	39.33	5	39.54	39.00	43	12,070	0.36%
2021/03/19	3	38.45	1	37.90	37.70	2	11,858	0.02%
2021/03/18	0	0.00	14	38.00	38.00	-14	11,738	-0.12%
2021/03/17	0	0.00	1	37.50	37.65	-1	11,566	-0.01%
2021/03/16	1	37.35	2	37.43	37.30	-1	11,595	-0.01%
2021/03/15	0	0.00	6	37.55	37.75	-6	11,624	-0.05%
2021/03/12	2	36.60	24	36.72	36.70	-22	11,686	-0.19%
2021/03/11	2	37.15	2	36.20	36.40	0	11,654	0.00%
2021/03/09	5	36.21	14	36.47	36.70	-9	11,573	-0.08%
2021/03/08	23	37.16	13	35.82	35.50	10	11,480	0.09%
2021/02/25	0	0.00	3	35.10	35.00	-3	11,171	-0.03%
2021/02/22	2	35.15	2	35.28	35.15	0	11,115	0.00%
2021/02/19	2	35.00	0	0.00	35.15	2	11,105	0.02%
2021/02/18	1	35.45	0	0.00	35.25	1	11,037	0.01%
2021/02/17	1	32.75	1	32.80	33.15	0	10,811	0.00%
2021/02/05	2	32.15	1	32.05	32.50	1	10,788	0.01%
2021/02/02	0	0.00	4	32.90	33.00	-4	10,856	-0.04%
2021/02/01	2	32.10	5	31.75	32.05	-3	10,888	-0.03%
2021/01/29	0	0.00	5	31.40	31.25	-5	10,869	-0.05%
2021/01/28	20	32.30	0	0.00	32.40	20	10,763	0.19%
2021/01/27	0	0.00	10	33.30	33.05	-10	10,715	-0.09%
2021/01/26	1	33.65	0	0.00	33.60	1	10,666	0.01%
2021/01/25	2	34.78	1	34.20	34.30	1	10,635	0.01%
2021/01/21	0	0.00	12	33.67	33.50	-12	10,546	-0.11%
2021/01/19	0	0.00	4	35.00	35.25	-4	10,383	-0.04%
2021/01/15	4	35.59	0	0.00	34.95	4	10,260	0.04%
2021/01/14	2	37.08	2	36.83	36.70	0	10,091	0.00%
2021/01/13	1	36.40	1	35.95	36.00	0	9,885	0.00%
2021/01/12	1	37.70	0	0.00	35.55	1	9,816	0.01%
2021/01/11	4	37.59	22	37.97	37.40	-18	9,620	-0.19%
2021/01/08	11	35.40	1	35.20	35.80	10	9,343	0.11%
2021/01/07	2	34.45	0	0.00	34.80	2	9,238	0.02%
2021/01/06	5	37.10	1	35.65	35.75	4	9,102	0.04%
2021/01/05	14	37.28	21	37.08	37.15	-7	8,961	-0.08%
2021/01/04	3	37.20	0	0.00	36.70	3	8,698	0.03%
2020/12/31	0	0.00	1	36.70	36.90	-1	8,539	-0.01%
2020/12/30	15.3	36.27	4	36.01	36.95	11.3	8,477	0.13%
2020/12/29	24	37.88	8	38.89	36.90	16	8,518	0.19%
2020/12/28	11	36.88	2	36.85	37.15	9	7,947	0.11%
2020/12/25	2	35.10	2	34.93	35.00	0	7,362	0.00%
2020/12/24	2	34.78	1	34.30	34.20	1	7,220	0.01%
2020/12/23	15	33.99	17	33.82	34.65	-2	7,166	-0.03%
2020/12/22	15	36.46	16	35.57	34.35	-1	6,956	-0.01%
2020/12/21	28	35.63	63	36.84	36.65	-35	6,260	-0.56%
2020/12/18	15	33.56	63	33.49	34.00	-48	5,401	-0.89%
2020/12/16	2	31.80	36	31.90	32.20	-34	4,752	-0.72%
2020/12/15	0	0.00	106	33.02	31.60	-106	4,656	-2.28%	大賣/鉅額交易
2020/12/14	5	31.90	5	32.00	32.00	0	4,428	0.00%
2020/12/11	6	30.75	0	0.00	30.95	6	4,338	0.14%
2020/12/10	4	31.04	1	32.15	31.10	3	4,297	0.07%
2020/12/09	0	0.00	3	31.60	31.70	-3	4,213	-0.07%
2020/12/08	4	32.38	41	32.75	31.55	-37	4,110	-0.90%
2020/12/04	0	0.00	1	31.40	31.40	-1	3,785	-0.03%
2020/12/03	0	0.00	1	30.80	30.75	-1	3,754	-0.03%
2020/12/02	0	0.00	0.1	30.95	30.90	-0.1	3,783	0.00%
2020/12/01	42	31.05	0	0.00	30.95	42	3,768	1.11%
2020/11/30	4	31.45	42	31.60	31.40	-38	3,783	-1.00%
2020/11/27	10	31.60	1	31.75	32.00	9	3,709	0.24%
2020/11/25	0	0.00	2	31.08	31.05	-2	3,586	-0.06%
2020/11/24	2	30.18	0	0.00	30.55	2	3,449	0.06%
2020/11/23	30	30.35	0	0.00	30.30	30	3,411	0.88%
2020/11/20	46	30.00	0	0.00	29.95	46	3,366	1.37%
2020/11/12	2	29.45	0	0.00	29.25	2	3,267	0.06%
2020/11/11	1	29.15	0	0.00	29.75	1	3,267	0.03%
2020/11/09	1	28.70	0	0.00	28.70	1	3,173	0.03%
2020/11/02	10	28.80	0	0.00	28.80	10	3,205	0.31%
2020/10/26	0	0.00	1	29.65	30.10	-1	3,122	-0.03%
2020/10/20	1	29.00	0	0.00	29.00	1	3,062	0.03%
2020/10/13	0	0.00	1	30.50	29.85	-1	2,778	-0.04%
2020/10/12	0	0.00	1	29.95	30.00	-1	2,713	-0.04%
2020/10/08	0	0.00	1	31.00	31.00	-1	2,643	-0.04%
2020/10/07	2	32.05	0	0.00	32.00	2	2,543	0.08%
2020/10/06	7	32.11	6	32.34	32.75	1	2,420	0.04%
2020/10/05	3	31.12	5	31.40	32.90	-2	2,163	-0.09%
2020/09/25	0	0.00	4	28.45	28.55	-4	1,851	-0.22%
2020/09/24	0	0.00	50	28.06	28.00	-50	1,862	-2.68%
2020/09/23	1	28.50	0	0.00	28.35	1	1,842	0.05%
2020/09/16	2	29.10	0	0.00	29.20	2	2,019	0.10%
2020/09/09	0	0.00	5	30.25	30.45	-5	2,134	-0.23%
2020/09/08	51	30.90	0	0.00	30.70	51	2,133	2.39%
2020/09/07	4	31.25	2	31.25	31.25	2	2,109	0.09%
2020/09/04	5	30.60	0	0.00	30.40	5	2,081	0.24%
2020/09/03	0	0.00	1	29.90	30.45	-1	2,084	-0.05%
2020/09/01	1	29.75	0	0.00	29.70	1	2,100	0.05%
2020/08/26	2	29.70	0	0.00	29.80	2	2,184	0.09%
2020/08/21	0	0.00	5	29.25	29.15	-5	2,189	-0.23%
2020/08/18	0	0.00	2	30.10	29.65	-2	2,198	-0.09%
2020/07/31	0	0.00	1	27.60	27.75	-1	2,174	-0.05%
2020/07/30	0	0.00	0.9	27.35	27.30	-0.9	2,198	-0.04%
2020/07/29	1	26.85	0	0.00	26.80	1	2,221	0.05%
2020/07/28	1	26.80	0	0.00	26.35	1	2,246	0.04%
2020/07/27	1	27.40	0	0.00	27.25	1	2,280	0.04%
2020/07/24	1	28.00	0	0.00	28.00	1	2,311	0.04%
2020/07/23	1	28.60	0	0.00	28.55	1	2,319	0.04%
2020/07/15	0	0.00	2	28.93	29.05	-2	2,550	-0.08%
2020/07/14	1	28.60	0	0.00	28.55	1	2,576	0.04%
2020/07/02	16	29.60	3	29.60	29.60	13	2,557	0.51%
2020/07/01	20	29.65	0	0.00	29.50	20	2,566	0.78%
2020/06/30	3	31.20	0	0.00	31.30	3	2,488	0.12%
2020/06/24	14	31.02	0	0.00	31.00	14	2,393	0.58%
2020/06/23	20	31.00	0	0.00	30.90	20	2,395	0.83%
2020/06/22	20	31.00	0	0.00	30.85	20	2,401	0.83%
2020/06/19	7	31.46	0	0.00	30.90	7	2,397	0.29%
2020/06/16	2	30.50	0	0.00	30.65	2	2,341	0.09%
2020/06/12	20	30.30	0	0.00	30.40	20	2,415	0.83%
2020/06/11	10	30.25	0	0.00	30.10	10	2,429	0.41%
2020/06/09	12	30.99	1	31.00	31.05	11	2,405	0.46%
2020/06/08	21	31.47	0	0.00	31.35	21	2,366	0.89%
2020/05/29	10	29.20	0	0.00	29.05	10	2,298	0.44%
2020/05/28	0	0.00	5	29.50	29.40	-5	2,307	-0.22%
2020/05/27	11	29.43	0	0.00	29.40	11	2,315	0.48%
2020/05/25	20	29.00	0	0.00	29.00	20	2,283	0.88%
2020/05/21	11	28.60	0	0.00	28.65	11	2,269	0.48%
2020/05/14	10	28.15	0	0.00	28.10	10	2,250	0.44%
2020/05/13	0	0.00	10	28.20	28.30	-10	2,277	-0.44%
2020/05/11	4	28.75	0	0.00	28.90	4	2,287	0.17%
2020/05/05	4	28.80	0	0.00	29.05	4	2,253	0.18%
2020/05/04	15	29.03	0	0.00	28.90	15	2,251	0.67%
2020/04/28	0	0.00	20	28.70	28.95	-20	2,141	-0.93%
2020/04/27	10	28.50	3	28.60	28.50	7	2,132	0.33%
2020/04/24	20	28.55	0	0.00	28.40	20	2,097	0.95%
2020/04/22	0	0.00	6	28.00	28.20	-6	2,037	-0.29%
2020/04/21	0	0.00	10	28.75	28.45	-10	2,010	-0.50%
2020/04/20	3	28.60	0	0.00	28.60	3	1,892	0.16%
2020/04/16	3	28.10	0	0.00	28.35	3	1,846	0.16%
2020/04/13	13	27.47	0	0.00	27.50	13	1,778	0.73%
2020/04/08	1	27.05	0	0.00	27.10	1	1,755	0.06%
2020/04/06	1	26.30	0	0.00	26.55	1	1,716	0.06%
2020/03/30	1	24.90	0	0.00	25.50	1	1,674	0.06%
2020/03/20	0	0.00	4	23.65	24.00	-4	1,589	-0.25%
2020/03/19	2	23.45	0	0.00	22.45	2	1,547	0.13%
2020/03/17	4	25.13	0	0.00	25.00	4	1,440	0.28%
2020/03/16	6	26.60	0	0.00	26.00	6	1,402	0.43%
2020/03/13	5	26.63	0	0.00	27.15	5	1,373	0.36%
2020/03/12	1	28.00	3	28.50	28.20	-2	1,320	-0.15%
2020/03/11	0	0.00	7	29.06	28.85	-7	1,294	-0.54%
2020/03/09	4	28.00	0	0.00	28.00	4	1,233	0.32%
2020/03/02	0	0.00	2	28.90	29.00	-2	1,194	-0.17%
2020/02/19	2	29.50	1	29.95	29.85	1	1,161	0.09%
2020/02/14	1	29.50	0	0.00	29.40	1	1,148	0.09%
2020/02/13	0	0.00	7	29.81	29.55	-7	1,118	-0.63%
2020/02/11	0	0.00	6	29.48	29.50	-6	1,091	-0.55%
2020/02/10	2	29.43	0	0.00	29.35	2	1,101	0.18%
2020/02/07	1	29.90	6	30.05	29.80	-5	1,096	-0.46%
2020/02/05	1	29.95	0	0.00	30.00	1	1,105	0.09%
2020/02/04	0	0.00	1	30.45	30.50	-1	1,091	-0.09%
2020/02/03	1	29.90	0	0.00	30.10	1	1,094	0.09%
2020/01/30	1	30.40	1	30.85	30.30	0	1,101	0.00%
2020/01/16	0	0.00	1	32.20	32.20	-1	1,112	-0.09%
2020/01/14	1	31.80	0	0.00	31.70	1	1,163	0.09%
2020/01/10	1	31.85	0	0.00	31.80	1	1,232	0.08%
2020/01/08	1	32.10	0	0.00	32.35	1	1,266	0.08%
2020/01/06	1	32.75	0	0.00	32.80	1	1,379	0.07%
2019/12/24	1	33.30	0	0.00	33.20	1	1,603	0.06%
2019/12/20	1	33.90	1	34.05	34.00	0	1,664	0.00%
2019/12/18	0	0.00	1	33.60	33.80	-1	1,711	-0.06%
2019/12/11	2	33.45	0	0.00	33.45	2	1,783	0.11%
2019/12/06	1	33.85	0	0.00	34.05	1	1,842	0.05%
2019/12/03	0	0.00	1	34.05	34.35	-1	1,899	-0.05%
2019/11/29	0	0.00	5	33.90	33.75	-5	1,994	-0.25%
2019/11/28	0	0.00	2	34.00	33.80	-2	2,045	-0.10%
2019/11/25	0	0.00	1	33.60	33.60	-1	2,136	-0.05%
2019/11/12	1	33.05	0	0.00	33.05	1	2,283	0.04%
2019/11/08	1	33.45	0	0.00	33.60	1	2,321	0.04%
2019/11/07	1	33.85	0	0.00	33.80	1	2,336	0.04%
2019/11/06	2	34.10	0	0.00	34.10	2	2,366	0.08%
2019/10/28	0	0.00	1	34.05	33.95	-1	2,459	-0.04%
2019/10/23	1	33.40	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0	0.00	1	34.30	34.10	-1	2,739	-0.04%
2019/10/21	0	0.00	1	33.80	33.95	-1	2,878	-0.03%
2019/10/18	1	33.05	0	0.00	33.85	1	3,136	0.03%
2019/10/17	1	33.55	0	0.00	33.55	1	3,209	0.03%
2019/10/15	0	0.00	1	34.35	34.10	-1	3,325	-0.03%
2019/10/03	5	33.05	0	0.00	33.00	5	3,142	0.16%
2019/09/25	0	0.00	1	33.15	34.25	-1	3,088	-0.03%
2019/09/23	1	33.00	0	0.00	33.05	1	3,055	0.03%
2019/09/19	0	0.00	1	34.50	34.00	-1	2,976	-0.03%
2019/09/16	0	0.00	21	34.65	34.65	-21	2,979	-0.70%
2019/09/10	21	34.54	0	0.00	34.35	21	2,947	0.71%
2019/09/02	0	0.00	2	35.50	35.90	-2	2,702	-0.07%
2019/08/29	2	34.65	0	0.00	34.60	2	2,605	0.08%
2019/08/27	1	32.45	0	0.00	32.45	1	2,511	0.04%
2019/08/12	0	0.00	2	32.60	32.30	-2	2,211	-0.09%
2019/07/25	2	35.80	0	0.00	35.85	2	1,899	0.11%
2019/07/24	0	0.00	1	36.00	35.75	-1	1,811	-0.06%
2019/07/23	2	37.40	0	0.00	37.40	2	1,674	0.12%
2019/07/22	0	0.00	1	38.60	38.30	-1	1,520	-0.07%
2019/07/19	0	0.00	13	36.18	36.65	-13	1,258	-1.03%
2019/07/18	2	36.35	2	35.40	35.10	0	1,151	0.00%
2019/06/25	0	0.00	1	33.00	32.95	-1	858	-0.12%
2019/06/24	0	0.00	1	33.15	33.05	-1	852	-0.12%
2019/06/17	0	0.00	1	32.10	32.20	-1	822	-0.12%
2019/05/17	2	30.45	0	0.00	30.35	2	1,034	0.19%
2019/05/09	1	31.20	0	0.00	31.20	1	1,166	0.09%
2019/05/06	3	32.20	1	32.10	32.00	2	1,183	0.17%
2019/05/03	0	0.00	2	32.70	32.65	-2	1,168	-0.17%
2019/05/02	1	32.40	0	0.00	32.55	1	1,162	0.09%
2019/04/26	0	0.00	1	31.85	31.85	-1	1,139	-0.09%
2019/04/24	1	32.15	4	32.15	32.00	-3	1,127	-0.27%
2019/04/22	0	0.00	1	31.95	31.85	-1	1,106	-0.09%
2019/04/12	2	31.35	1	31.30	31.30	1	1,105	0.09%
2019/04/08	1	31.00	0	0.00	31.50	1	1,100	0.09%
2019/04/01	3	31.30	3	31.00	30.90	0	1,096	0.00%
2019/03/27	1	30.40	0	0.00	30.40	1	1,092	0.09%
2019/03/26	8	30.55	0	0.00	30.45	8	1,099	0.73%
2019/03/19	0	0.00	1	30.85	30.50	-1	1,118	-0.09%
2019/03/14	2	30.00	0	0.00	29.90	2	1,120	0.18%
2019/03/11	1	29.70	0	0.00	29.80	1	1,191	0.08%
2019/03/04	0	0.00	1	30.55	30.80	-1	1,327	-0.08%
2019/02/27	1	30.60	0	0.00	30.75	1	1,318	0.08%
2019/02/26	0	0.00	2	30.58	30.60	-2	1,304	-0.15%
2019/02/25	1	30.65	1	30.60	30.50	0	1,304	0.00%
2019/02/20	0	0.00	1	30.35	30.40	-1	1,312	-0.08%
2019/02/18	3	29.75	0	0.00	29.80	3	1,322	0.23%
2019/02/13	1	29.50	0	0.00	29.60	1	1,361	0.07%
2019/01/23	1	30.50	0	0.00	30.55	1	1,484	0.07%
2019/01/16	1	31.05	0	0.00	30.90	1	1,648	0.06%
2019/01/11	0	0.00	11	31.33	31.45	-11	1,793	-0.61%
2018/12/20	1	31.95	0	0.00	32.00	1	2,850	0.04%
2018/12/17	1	33.05	0	0.00	32.80	1	2,886	0.03%
2018/12/13	5	32.40	1	32.40	32.50	4	2,869	0.14%
2018/12/12	0	0.00	2	32.30	32.30	-2	2,869	-0.07%
2018/12/11	5	31.90	0	0.00	32.30	5	2,860	0.17%
2018/12/06	0	0.00	2	31.55	31.50	-2	2,850	-0.07%
2018/12/04	0	0.00	3	32.85	31.95	-3	2,855	-0.11%
2018/11/30	3	31.73	0	0.00	32.00	3	2,785	0.11%
2018/11/29	0	0.00	1	31.35	31.25	-1	2,754	-0.04%
2018/11/27	0	0.00	1	30.40	30.55	-1	2,727	-0.04%
2018/11/23	3	29.55	0	0.00	29.70	3	2,727	0.11%
2018/11/16	2	30.05	0	0.00	30.15	2	2,774	0.07%
2018/11/15	7	29.89	0	0.00	29.70	7	2,769	0.25%
2018/11/13	4	29.90	0	0.00	29.90	4	2,707	0.15%
2018/11/12	1	29.50	0	0.00	29.50	1	2,696	0.04%
2018/11/09	9	30.04	0	0.00	29.95	9	2,719	0.33%
2018/11/08	7	30.67	0	0.00	30.50	7	2,760	0.25%
2018/10/30	1	31.50	0	0.00	32.05	1	2,763	0.04%
2018/10/24	0	0.00	25	34.06	34.30	-25	2,694	-0.93%
2018/10/22	2	36.40	2	35.58	35.50	0	2,672	0.00%
2018/10/19	2	36.18	0	0.00	36.20	2	2,646	0.08%
2018/10/17	0	0.00	1	36.10	36.05	-1	2,597	-0.04%
2018/10/16	0	0.00	28	37.30	36.90	-28	2,524	-1.11%
2018/10/15	22	38.52	9	38.50	38.25	13	2,375	0.55%
2018/10/12	23	37.07	0	0.00	37.30	23	2,132	1.08%
2018/10/09	15	36.70	1	36.70	36.90	14	1,900	0.74%
2018/10/08	1	35.30	0	0.00	35.40	1	1,801	0.06%
2018/10/05	0	0.00	1	35.55	35.15	-1	1,773	-0.06%
2018/09/25	0	0.00	1	34.80	34.90	-1	1,680	-0.06%
2018/09/19	0	0.00	1	33.75	33.65	-1	1,660	-0.06%
2018/09/12	0	0.00	10	33.25	33.15	-10	1,648	-0.61%
2018/09/11	10	33.65	0	0.00	33.65	10	1,641	0.61%
2018/09/07	1	33.00	0	0.00	33.15	1	1,610	0.06%
2018/09/06	1	32.65	1	33.20	33.20	0	1,611	0.00%
2018/09/03	1	33.45	0	0.00	33.50	1	1,564	0.06%
2018/08/31	0	0.00	8	33.50	34.15	-8	1,554	-0.51%
2018/08/22	0	0.00	0	35.05	35.15	0	1,455	0.00%
2018/08/15	0	0.00	3	35.00	34.90	-3	1,377	-0.22%
2018/08/14	8	34.13	2	33.73	34.20	6	1,315	0.46%
2018/08/13	2	32.45	0	0.00	32.60	2	1,294	0.15%
2018/08/10	1	33.80	0	0.00	33.70	1	1,270	0.08%
2018/08/08	0	0.00	1	34.45	34.85	-1	1,284	-0.08%
2018/08/07	3	35.03	0	0.00	34.35	3	1,258	0.24%
2018/08/06	0	0.00	9	34.79	34.60	-9	1,196	-0.75%
2018/08/03	1	33.05	1	33.05	33.05	0	1,106	0.00%
2018/08/01	0	0.00	1	32.60	32.60	-1	1,074	-0.09%
2018/07/30	2	31.85	0	0.00	31.50	2	1,036	0.19%
2018/07/26	1	32.40	0	0.00	32.35	1	960	0.10%
2018/07/24	0	0.00	2	31.55	31.80	-2	983	-0.20%
2018/07/20	1	30.40	0	0.00	30.45	1	991	0.10%
2018/07/19	2	30.60	0	0.00	30.40	2	1,015	0.20%
2018/07/16	7	30.34	0	0.00	30.10	7	1,039	0.67%
2018/07/12	1	29.50	0	0.00	29.50	1	1,062	0.09%
2018/06/06	1	33.85	1	33.75	33.80	0	1,182	0.00%
2018/05/25	0	0.00	3	33.45	33.70	-3	1,359	-0.22%
2018/05/22	1	33.90	0	0.00	33.85	1	1,460	0.07%
2018/05/18	0	0.00	2	33.20	33.50	-2	1,502	-0.13%
2018/05/17	0	0.00	6	33.50	33.50	-6	1,523	-0.39%
2018/05/14	0	0.00	0.1	35.15	35.15	-0.1	1,596	0.00%
2018/05/02	0	0.00	1	36.20	35.45	-1	1,836	-0.05%
2018/04/30	0	0.00	1	36.00	36.40	-1	1,834	-0.05%
2018/04/23	6	35.15	0	0.00	35.00	6	1,810	0.33%
2018/04/18	1	33.80	0	0.00	34.00	1	1,869	0.05%
2018/04/17	1	34.20	0	0.00	33.95	1	1,968	0.05%
2018/03/28	0	0.00	3	34.85	34.50	-3	2,323	-0.13%
2018/03/19	0	0.00	3	36.80	36.65	-3	2,352	-0.13%
2018/03/16	3	36.40	0	0.00	37.60	3	2,329	0.13%
2018/02/23	0	0.00	1	37.45	37.50	-1	2,721	-0.04%
2018/02/21	0	0.00	1	35.70	36.30	-1	2,648	-0.04%
2018/02/09	0	0.00	1	33.05	34.50	-1	2,595	-0.04%
2018/02/08	2	34.75	0	0.00	34.55	2	2,571	0.08%
2018/02/06	2	34.93	0	0.00	34.65	2	2,558	0.08%
2018/02/05	0	0.00	12	37.10	37.10	-12	2,494	-0.48%
2018/02/02	1	38.70	1	38.15	37.90	0	2,475	0.00%
2018/02/01	7	39.16	6	39.51	38.50	1	2,464	0.04%
2018/01/31	0	0.00	6	37.40	38.65	-6	2,352	-0.26%
2018/01/23	6	37.25	6	37.15	37.20	0	2,273	0.00%
2018/01/22	4	37.05	0	0.00	36.85	4	2,288	0.17%
2018/01/17	2	37.90	0	0.00	37.70	2	2,352	0.09%
2018/01/16	0	0.00	2	37.95	38.15	-2	2,372	-0.08%
2018/01/10	2	38.90	0	0.00	38.50	2	2,240	0.09%
2018/01/09	6	38.00	0.5	37.90	38.00	5.5	2,120	0.26%
2018/01/08	0	0.00	2	37.40	37.40	-2	2,110	-0.09%
2018/01/02	5	37.41	0	0.00	37.30	5	2,055	0.24%