裕民 (2606)-元大-斗六券商分點個股進出

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
56.1
漲跌
▼0.9
漲幅
-1.58%
成交量
14,234張
產業
上市航運類股
1036人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕民 (2606)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/12/17	1	56.30	0	0.00	56.10	1	5,327	0.02%
2024/12/16	0	0.00	0.1	57.00	57.00	-0.1	5,113	0.00%
2024/12/13	0.2	57.90	0.3	57.60	57.20	-0.1	4,962	0.00%
2024/12/12	2.1	57.35	3	57.57	57.10	-0.9	4,842	-0.02%
2024/12/11	1	58.10	2	57.15	57.20	-1	4,763	-0.02%
2024/12/10	3	58.77	2.1	57.95	57.90	0.9	4,744	0.02%
2024/12/09	3.2	59.34	4	59.43	59.40	-0.8	4,755	-0.02%
2024/12/04	11	57.92	1.2	58.13	58.30	9.8	4,662	0.21%
2024/12/03	0	0.00	5	59.50	59.10	-5	4,665	-0.11%
2024/12/02	9	59.07	0	0.00	58.50	9	4,652	0.19%
2024/11/29	0	0.00	5	59.50	59.60	-5	4,634	-0.11%
2024/11/28	1	59.40	1	59.20	59.00	0	4,662	0.00%
2024/11/27	2	59.65	5.1	59.85	59.60	-3.1	4,635	-0.07%
2024/11/26	1.1	60.35	3	61.03	60.70	-1.9	4,526	-0.04%
2024/11/25	5	60.80	3.1	60.99	61.10	1.9	4,528	0.04%
2024/11/22	14.1	60.60	11.1	61.12	61.00	3.1	4,571	0.07%
2024/11/21	2.1	60.91	3.1	61.13	61.20	-1	4,525	-0.02%
2024/11/20	3.1	60.08	4	60.98	60.20	-1	4,464	-0.02%
2024/11/19	1	59.90	0	0.00	60.70	1	4,392	0.02%
2024/11/18	1	60.30	6	61.00	60.30	-5	4,304	-0.12%
2024/11/15	1	61.10	7.1	60.83	60.50	-6.1	4,235	-0.14%
2024/11/14	7.1	60.50	22.1	60.31	60.50	-15	4,141	-0.36%
2024/11/13	3.1	59.60	6.1	59.58	59.50	-3	4,025	-0.07%
2024/11/12	36.3	58.63	75.1	59.03	58.70	-38.9	3,924	-0.99%
2024/11/11	22.1	58.73	29.1	58.85	58.90	-7	3,858	-0.18%
2024/11/08	16.1	57.45	11.1	57.77	56.70	5	3,730	0.13%
2024/11/07	21.1	56.79	1	57.00	57.00	20.1	3,747	0.54%
2024/11/06	21	57.10	20.2	57.40	57.00	0.8	3,740	0.02%
2024/11/05	2.1	56.62	2	56.90	56.70	0.1	3,759	0.00%
2024/11/04	1	56.30	6	56.45	56.50	-5	3,748	-0.13%
2024/11/01	6	55.85	3.1	56.30	56.20	2.9	3,813	0.08%
2024/10/30	0	0.00	4	55.93	55.70	-4	3,758	-0.11%
2024/10/29	3	54.67	2	54.70	54.60	1	3,755	0.03%
2024/10/28	0	0.00	1	55.10	55.20	-1	3,766	-0.03%
2024/10/25	0	0.00	2	55.00	55.40	-2	3,785	-0.05%
2024/10/24	0	0.00	1	54.30	54.30	-1	3,767	-0.03%
2024/10/23	2	54.60	0	0.00	54.20	2	3,778	0.05%
2024/10/22	0	55.10	1	55.20	55.10	-1	3,768	-0.03%
2024/10/21	0	0.00	1	55.20	55.30	-1	3,812	-0.03%
2024/10/18	2	53.60	1	54.40	54.30	1	3,893	0.03%
2024/10/15	1	54.80	1	54.80	54.50	0	3,994	0.00%
2024/10/14	0	0.00	1	54.80	54.50	-1	4,058	-0.02%
2024/10/11	1	54.20	5	54.20	54.10	-4	4,130	-0.10%
2024/10/09	2	54.70	0	0.00	53.80	2	4,183	0.05%
2024/10/08	0	0.00	12	55.73	55.60	-12	4,231	-0.28%
2024/10/07	12	55.09	1	55.40	55.30	11	4,281	0.26%
2024/10/04	4.1	54.98	3	55.73	55.80	1.1	4,460	0.03%
2024/10/01	2	55.60	14	56.31	56.60	-12	4,451	-0.27%
2024/09/30	23	56.19	37	56.85	55.80	-14	4,477	-0.31%
2024/09/27	22	54.91	31	55.37	55.60	-9	4,435	-0.20%
2024/09/26	2	54.25	1	54.20	53.40	1	4,461	0.02%
2024/09/25	1	53.60	2	53.55	53.80	-1	4,462	-0.02%
2024/09/24	0	0.00	1	53.20	52.80	-1	4,460	-0.02%
2024/09/18	1	52.10	0	0.00	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	1	51.10	2	51.75	51.60	-1	5,165	-0.02%
2024/09/12	1	51.10	1	51.40	51.20	0	5,253	0.00%
2024/09/11	1	50.90	1	51.10	50.90	0	5,303	0.00%
2024/09/10	1	51.30	0	0.00	50.20	1	5,391	0.02%
2024/09/09	1	51.20	1	51.50	51.50	0	5,594	0.00%
2024/09/06	1	51.90	0	0.00	51.80	1	5,816	0.02%
2024/09/05	1	52.50	1	53.10	51.80	0	6,116	0.00%
2024/09/04	1	52.00	2	52.10	52.00	-1	6,408	-0.02%
2024/09/03	31	53.82	30	53.10	53.10	1	6,580	0.02%
2024/09/02	1	54.20	1	53.70	53.50	0	6,735	0.00%
2024/08/30	2	54.45	1	55.20	54.70	1	6,905	0.01%
2024/08/29	0	0.00	1	53.60	53.90	-1	6,912	-0.01%
2024/08/27	1	53.60	0	0.00	53.50	1	7,189	0.01%
2024/08/26	5	54.78	16	54.47	54.00	-11	7,271	-0.15%
2024/08/20	2	53.05	0	0.00	52.80	2	7,890	0.03%
2024/08/16	0	0.00	1	53.30	52.90	-1	8,082	-0.01%
2024/08/15	2	52.75	0	0.00	52.50	2	8,136	0.02%
2024/08/14	1	52.70	0	0.00	52.80	1	8,210	0.01%
2024/08/12	5	52.48	0	0.00	52.30	5	8,717	0.06%
2024/08/09	1	52.00	8	52.49	52.50	-7	8,975	-0.08%
2024/08/08	2.5	51.44	1	51.80	51.20	1.5	9,506	0.02%
2024/08/07	12	51.97	4	51.23	52.00	8	10,676	0.07%
2024/08/06	2	48.30	2	48.30	48.80	0	11,621	0.00%
2024/08/05	1	49.65	3	48.07	47.95	-2	12,064	-0.02%
2024/08/02	2	52.80	1	52.80	51.90	1	13,200	0.01%
2024/08/01	1	52.50	10	52.86	53.20	-9	13,519	-0.07%
2024/07/31	0	0.00	1	51.90	51.60	-1	13,531	-0.01%
2024/07/29	1	50.90	0	0.00	50.50	1	13,586	0.01%
2024/07/26	1	50.80	9	50.83	51.00	-8	13,635	-0.06%
2024/07/23	3	51.50	6	51.67	51.50	-3	13,725	-0.02%
2024/07/22	4	50.25	0	0.00	50.70	4	13,775	0.03%
2024/07/19	15.1	51.34	3	50.97	50.80	12.1	13,749	0.09%
2024/07/18	2	52.40	0	0.00	52.50	2	13,753	0.01%
2024/07/17	0.2	52.90	0	0.00	52.60	0.2	13,778	0.00%
2024/07/16	2.1	52.81	0	0.00	52.60	2.1	13,919	0.02%
2024/07/15	2.1	52.46	1	52.70	52.50	1.1	14,106	0.01%
2024/07/12	3	53.40	3	53.40	53.20	0	14,080	0.00%
2024/07/11	4.1	54.10	3	54.33	54.00	1.1	14,058	0.01%
2024/07/10	8	53.65	7	53.26	53.10	1	14,057	0.01%
2024/07/09	2	53.95	0	0.00	53.80	2	14,103	0.01%
2024/07/08	11	55.02	2	54.90	54.80	9	14,146	0.06%
2024/07/05	16	57.52	26	57.45	57.00	-10	14,004	-0.07%
2024/07/04	6	59.53	1	58.80	59.00	5	13,885	0.04%
2024/07/03	4	60.65	17	60.72	60.90	-13	13,838	-0.09%
2024/07/02	16	58.86	19	59.03	59.50	-3	13,551	-0.02%
2024/07/01	3	56.90	3	56.83	56.50	0	13,238	0.00%
2024/06/28	0	0.00	1	56.50	55.80	-1	13,180	-0.01%
2024/06/27	7	54.96	5	55.68	55.50	2	13,138	0.02%
2024/06/26	0	0.00	6	58.52	58.10	-6	12,927	-0.05%
2024/06/25	1	56.50	14	58.25	58.70	-13	12,829	-0.10%
2024/06/24	2.1	56.70	3	56.80	56.80	-0.9	12,680	-0.01%
2024/06/21	2	56.50	2	57.20	56.20	0	12,668	0.00%
2024/06/19	4	56.08	0.5	56.40	55.60	3.5	12,606	0.03%
2024/06/18	0	55.70	0	0.00	56.00	0	12,574	0.00%
2024/06/17	1	55.40	1	55.90	55.80	0	12,620	0.00%
2024/06/14	2.3	56.10	4	56.65	56.30	-1.7	12,708	-0.01%
2024/06/13	8.6	55.92	6	56.62	55.20	2.6	12,528	0.02%
2024/06/12	19	56.33	60	57.34	55.70	-41	12,391	-0.33%
2024/06/11	51	61.47	9	61.68	59.10	42	12,132	0.35%
2024/06/07	40	61.20	14.8	61.37	61.30	25.2	11,895	0.21%
2024/06/06	23	60.03	4.1	60.38	60.50	18.9	11,796	0.16%
2024/06/05	8.1	59.80	8.2	60.04	59.80	-0.1	11,822	0.00%
2024/06/04	1	58.60	0	0.00	58.20	1	11,751	0.01%
2024/06/03	6	58.98	5	59.20	59.40	1	11,792	0.01%
2024/05/31	10	60.34	7.2	59.09	58.80	2.8	11,823	0.02%
2024/05/30	1.8	59.15	10	59.55	59.00	-8.2	11,768	-0.07%
2024/05/29	14.4	61.21	7	60.67	59.50	7.4	11,788	0.06%
2024/05/28	11	60.10	24	60.52	60.70	-13	11,603	-0.11%
2024/05/27	7.1	58.04	7	58.67	58.70	0.1	11,599	0.00%
2024/05/24	1	57.30	2	57.60	57.60	-1	11,600	-0.01%
2024/05/23	8	57.24	10	57.80	57.10	-2	11,725	-0.02%
2024/05/22	11	58.40	3.1	58.21	58.30	7.9	11,753	0.07%
2024/05/21	2.4	57.21	4	57.20	57.30	-1.7	11,899	-0.01%
2024/05/20	4	58.28	1	57.20	57.90	3	12,095	0.02%
2024/05/17	24	58.82	4.1	59.32	57.80	19.9	12,288	0.16%
2024/05/16	46	58.97	27.5	60.10	60.90	18.5	12,071	0.15%
2024/05/15	21.4	59.14	10	59.37	58.50	11.4	11,826	0.10%
2024/05/14	19.3	60.92	18.1	61.23	60.70	1.2	11,626	0.01%
2024/05/13	62.2	62.89	31	62.96	60.20	31.2	11,073	0.28%
2024/05/10	32.2	59.33	51	59.66	61.30	-18.8	9,899	-0.19%
2024/05/09	23.1	59.44	30	59.15	59.00	-6.9	8,897	-0.08%
2024/05/08	46	58.25	24	60.82	57.10	22	8,408	0.26%
2024/05/07	15	57.50	15	57.30	57.60	0	7,191	0.00%
2024/05/06	1	55.20	0	0.00	54.80	1	6,882	0.01%
2024/05/03	1	54.60	3	55.73	54.80	-2	6,818	-0.03%
2024/04/30	4	54.48	0	0.00	54.20	4	6,801	0.06%
2024/04/29	0	0.00	2	56.35	55.80	-2	6,749	-0.03%
2024/04/26	1.1	55.26	0	0.00	55.50	1.1	6,702	0.02%
2024/04/25	0	0.00	2	54.20	54.00	-2	6,710	-0.03%
2024/04/24	5	53.94	0	0.00	54.00	5	6,739	0.07%
2024/04/23	1	54.70	0	0.00	54.60	1	6,706	0.01%
2024/04/22	5	55.92	5	55.80	54.80	0	6,731	0.00%
2024/04/19	13	55.65	19	55.52	55.30	-6	6,561	-0.09%
2024/04/17	3	54.43	0	0.00	53.70	3	6,380	0.05%
2024/04/16	1.6	55.18	0	0.00	54.60	1.6	6,422	0.02%
2024/04/15	1	57.00	5	56.40	56.40	-4	6,546	-0.06%
2024/04/12	10	56.10	13	55.87	55.90	-3	6,550	-0.05%
2024/04/11	19	54.96	17	54.91	54.60	2	6,718	0.03%
2024/04/10	0.1	54.30	0	0.00	54.20	0.1	7,046	0.00%
2024/04/09	3	55.07	9	54.96	54.40	-6	7,181	-0.08%
2024/04/08	0	0.00	1	52.80	52.70	-1	7,259	-0.01%
2024/03/29	0	0.00	2	52.70	53.00	-2	7,746	-0.03%
2024/03/26	5	53.00	0	0.00	53.10	5	8,697	0.06%
2024/03/21	1	54.30	2	54.25	54.20	-1	9,782	-0.01%
2024/03/20	0	0.00	6	55.13	55.00	-6	9,962	-0.06%
2024/03/19	0	0.00	10.3	55.28	56.00	-10.3	10,054	-0.10%
2024/03/18	1	52.80	0	0.00	53.90	1	10,106	0.01%
2024/03/15	10.1	53.00	0	0.00	52.50	10.1	10,195	0.10%
2024/03/14	0.1	54.15	1	54.30	53.80	-0.9	10,348	-0.01%
2024/03/13	0.1	54.43	1	54.20	54.20	-0.9	10,633	-0.01%
2024/03/12	2	55.65	1	55.50	55.50	1	10,958	0.01%
2024/03/11	1	55.30	11	55.97	56.40	-10	11,508	-0.09%
2024/03/07	10	53.30	3	53.57	53.40	7	14,347	0.05%
2024/03/06	0	0.00	2	54.60	54.40	-2	15,023	-0.01%
2024/03/05	0	0.00	11	55.98	55.00	-11	15,174	-0.07%
2024/03/04	1	55.70	1	54.30	55.70	0	15,190	0.00%
2024/03/01	0	0.00	6	54.30	54.60	-6	15,774	-0.04%
2024/02/29	4	55.38	24	55.61	55.60	-20	15,998	-0.13%
2024/02/27	0	0.00	1	54.10	53.60	-1	15,795	-0.01%
2024/02/26	2	54.30	5	54.44	54.80	-3	15,766	-0.02%
2024/02/23	1	54.20	15	54.00	53.60	-14	15,632	-0.09%
2024/02/22	2	53.95	2	53.60	52.70	0	15,529	0.00%
2024/02/21	11	53.77	28	54.13	53.30	-17	15,338	-0.11%
2024/02/20	6	53.68	26	51.85	53.40	-20	15,142	-0.13%
2024/02/19	1	49.75	15	49.94	50.20	-14	14,915	-0.09%
2024/02/16	7	49.04	3	49.03	49.10	4	14,891	0.03%
2024/02/15	1	48.10	4	48.75	49.25	-3	14,956	-0.02%
2024/02/05	2	46.95	2	47.20	47.10	0	14,909	0.00%
2024/02/02	4	48.03	2	47.75	47.90	2	14,928	0.01%
2024/02/01	10	48.70	11	48.56	48.60	-1	14,934	-0.01%
2024/01/31	5	47.80	0	0.00	47.80	5	14,950	0.03%
2024/01/30	2	48.65	0	0.00	48.50	2	14,941	0.01%
2024/01/29	0	0.00	1	49.20	49.30	-1	14,969	-0.01%
2024/01/26	1	48.45	2	48.30	48.20	-1	15,072	-0.01%
2024/01/24	5	48.50	0	0.00	48.45	5	15,121	0.03%
2024/01/23	3	48.70	3	48.63	48.65	0	15,088	0.00%
2024/01/22	1	48.30	2	48.35	48.40	-1	15,122	-0.01%
2024/01/19	7	48.54	3	48.33	48.30	4	15,095	0.03%
2024/01/18	3	48.17	2	48.68	48.65	1	15,094	0.01%
2024/01/17	6	48.15	2	47.90	47.80	4	15,068	0.03%
2024/01/16	11	48.97	0	0.00	48.45	11	15,033	0.07%
2024/01/15	1	50.20	3	50.13	50.00	-2	15,039	-0.01%
2024/01/12	9	50.13	1	50.00	50.00	8	15,155	0.05%
2024/01/11	7	49.86	4	49.70	49.70	3	15,349	0.02%
2024/01/10	1	51.10	4	50.38	50.30	-3	15,379	-0.02%
2024/01/09	16	51.96	5	51.56	51.70	11	15,301	0.07%
2024/01/08	23	53.47	14.1	54.32	53.70	8.9	15,130	0.06%
2024/01/05	11	54.38	12	54.23	54.90	-1	15,025	-0.01%
2024/01/04	15.1	54.00	49.3	54.45	54.40	-34.2	14,758	-0.23%
2024/01/03	15.1	52.34	2	53.25	52.80	13.1	14,465	0.09%
2024/01/02	14	52.83	20	53.53	52.60	-6	14,470	-0.04%
2023/12/29	33	52.20	35	51.93	52.10	-2	14,338	-0.01%
2023/12/28	34	52.07	34	52.25	51.80	0	14,388	0.00%
2023/12/27	3	53.60	8	53.94	52.80	-5	14,386	-0.03%
2023/12/26	20	52.22	34	52.18	52.60	-14	14,313	-0.10%
2023/12/25	49	51.19	6	51.17	50.40	43	14,156	0.30%
2023/12/22	19	53.37	19	54.16	53.70	0	14,014	0.00%
2023/12/21	21.1	53.69	26	53.75	53.60	-4.9	13,779	-0.04%
2023/12/20	7	51.80	13	52.48	52.10	-6	13,365	-0.04%
2023/12/19	4	52.55	25	52.83	51.60	-21	13,198	-0.16%
2023/12/18	29	52.38	23	53.12	53.00	6	13,098	0.05%
2023/12/15	4	51.65	1	51.90	51.60	3	12,775	0.02%
2023/12/14	23	51.79	11	52.27	51.70	12	12,793	0.09%
2023/12/13	1	53.10	1	54.10	52.70	0	12,866	0.00%
2023/12/12	5	52.74	4	52.60	52.60	1	13,404	0.01%
2023/12/11	5	52.90	13.1	52.36	52.50	-8.1	13,526	-0.06%
2023/12/08	15.1	53.37	5	53.30	53.20	10.1	13,354	0.08%
2023/12/07	6	53.45	4.1	53.55	53.10	2	13,060	0.01%
2023/12/06	19	54.95	18	55.02	54.70	1	12,717	0.01%
2023/12/05	107.8	58.53	91	58.53	57.00	16.8	12,129	0.14%	大買/
2023/12/04	18.8	55.80	19.3	54.80	56.90	-0.5	9,925	-0.01%
2023/12/01	9.1	50.92	71	51.01	51.80	-61.9	9,065	-0.68%
2023/11/30	11	49.70	1	48.70	48.35	10	8,376	0.12%
2023/11/29	0	48.15	0	0.00	47.90	0	8,206	0.00%
2023/11/28	69	49.36	60	49.66	48.55	9	8,083	0.11%
2023/11/27	22.1	48.19	53	48.15	47.80	-30.9	7,400	-0.42%
2023/11/24	2	45.45	13.1	45.80	45.90	-11.1	7,117	-0.16%
2023/11/23	1.1	44.95	0.2	45.45	44.85	0.9	7,084	0.01%
2023/11/22	13.1	44.70	13	45.07	45.20	0.1	7,048	0.00%
2023/11/20	2.1	45.15	0	0.00	45.00	2.1	7,150	0.03%
2023/11/17	10	45.54	3	45.97	45.70	7	7,258	0.10%
2023/11/16	3	45.02	0	0.00	45.05	3	7,488	0.04%
2023/11/14	31	44.25	0	0.00	44.30	31	8,634	0.36%
2023/11/13	5	44.94	0	0.00	44.85	5	8,659	0.06%
2023/11/10	10	45.05	4	45.00	45.00	6	8,629	0.07%
2023/11/06	0	0.00	7	47.42	47.50	-7	8,756	-0.08%
2023/11/02	0	0.00	4	45.69	45.95	-4	8,607	-0.05%
2023/11/01	0	0.00	1	44.10	44.05	-1	8,576	-0.01%
2023/10/30	0	0.00	0.1	43.65	44.60	-0.1	8,603	0.00%
2023/10/27	1	43.60	0	0.00	44.15	1	8,584	0.01%
2023/10/26	5	43.75	2	43.80	43.60	3	8,624	0.03%
2023/10/25	1	45.15	0	0.00	44.75	1	8,709	0.01%
2023/10/24	2	44.83	5	44.55	45.10	-3	8,780	-0.03%
2023/10/23	6	45.48	2	46.13	45.20	4	8,736	0.05%
2023/10/20	3	47.32	2	47.15	46.90	1	8,654	0.01%
2023/10/19	2	48.05	39	48.28	48.70	-37	8,620	-0.43%
2023/10/18	0	0.00	2.5	47.18	46.20	-2.5	8,414	-0.03%
2023/10/16	0.3	46.18	0	0.00	46.10	0.3	8,348	0.00%
2023/10/13	1.2	46.47	2	46.85	46.15	-0.9	8,373	-0.01%
2023/10/11	9	46.54	2	47.38	46.35	7	8,339	0.08%
2023/10/06	4	46.93	0.1	47.40	47.35	4	8,251	0.05%
2023/10/05	2	45.70	0	0.00	45.45	2	8,169	0.02%
2023/10/04	8	45.85	8	45.40	45.40	0	8,133	0.00%
2023/10/03	10.1	46.05	0	0.00	45.80	10.1	8,093	0.12%
2023/10/02	20	47.10	10	47.58	46.80	10	8,043	0.12%
2023/09/28	12	47.88	7	48.30	47.85	5	8,094	0.06%
2023/09/27	10	48.85	4	48.89	48.30	6	8,137	0.07%
2023/09/26	10	47.80	0	0.00	47.80	10	8,036	0.12%
2023/09/22	7	48.67	3	48.48	48.30	4	8,089	0.05%
2023/09/21	5	50.69	3	49.70	49.45	2	8,031	0.02%
2023/09/20	6	50.85	3	51.03	49.75	3	7,883	0.04%
2023/09/19	3	50.37	1	50.14	50.20	2	7,605	0.03%
2023/09/18	3	50.36	56	49.99	50.70	-53	7,397	-0.72%
2023/09/15	88.2	50.29	74	50.23	50.00	14.2	7,169	0.20%
2023/09/14	3	46.18	3	46.62	46.90	0	6,451	0.00%
2023/09/13	12	43.99	11	43.95	44.65	1	6,258	0.02%
2023/09/12	10	44.65	21	44.61	44.65	-11	6,246	-0.18%
2023/09/11	13	44.97	25	44.75	44.70	-12	6,246	-0.19%
2023/09/08	4	46.50	1	45.85	45.75	3	6,222	0.05%
2023/09/07	10	45.65	10	45.05	45.05	0	6,162	0.00%
2023/09/06	40	46.29	40	45.73	45.65	0	6,172	0.00%
2023/09/05	25	46.59	22	46.46	46.45	3	6,160	0.05%
2023/09/04	3	46.55	5.1	46.61	46.65	-2.1	6,133	-0.03%
2023/09/01	25	44.95	45	44.99	44.90	-20	6,076	-0.33%
2023/08/31	41	45.77	46	45.47	45.45	-5	6,100	-0.08%
2023/08/30	22	45.73	21	46.01	46.00	1	6,102	0.02%
2023/08/29	2	45.13	2	45.43	45.50	0	6,101	0.00%
2023/08/25	3	46.10	0	0.00	45.10	3	6,142	0.05%
2023/08/24	1	46.00	5	45.75	45.75	-4	6,107	-0.07%
2023/08/23	103	47.44	68	46.98	46.65	35	6,043	0.58%	大買/
2023/08/22	37	45.63	39	47.12	47.40	-2	6,039	-0.03%
2023/08/21	15	46.97	13	47.02	46.30	2	5,782	0.03%
2023/08/18	84.1	47.73	116	48.31	49.05	-31.9	5,297	-0.60%	大賣/
2023/08/17	26	44.45	36	44.27	44.60	-10	4,597	-0.22%
2023/08/16	1	42.40	1	42.55	42.10	0	4,482	0.00%
2023/08/14	35	42.64	0	0.00	42.00	35	4,461	0.78%
2023/08/11	11	43.03	11	43.91	44.30	0	4,362	0.00%
2023/08/10	0	0.00	25	44.19	43.75	-25	4,310	-0.58%
2023/08/09	1	42.80	0	0.00	42.80	1	4,249	0.02%
2023/08/08	0	0.00	1.4	43.67	43.55	-1.4	4,268	-0.03%
2023/08/07	4.3	43.06	0	0.00	43.15	4.3	4,308	0.10%
2023/08/04	0.1	43.75	3	43.83	43.90	-2.9	4,372	-0.07%
2023/08/02	1.1	43.43	0.3	43.88	43.50	0.8	4,360	0.02%
2023/08/01	1	42.85	1	43.35	43.45	0	4,340	0.00%
2023/07/31	24.2	43.02	10	43.01	42.50	14.2	4,403	0.32%
2023/07/28	10.1	44.79	37.8	44.61	44.05	-27.7	4,374	-0.63%
2023/07/27	1.3	42.50	2	43.00	43.20	-0.7	4,271	-0.02%
2023/07/25	0.1	41.18	0	0.00	41.25	0.1	4,314	0.00%
2023/07/24	13.2	41.67	11	41.01	40.85	2.2	4,345	0.05%
2023/07/21	6.2	42.91	0	0.00	42.80	6.2	4,336	0.14%
2023/07/20	0.2	43.27	0	0.00	43.50	0.2	4,351	0.00%
2023/07/19	2.3	43.15	1	43.00	42.80	1.3	4,354	0.03%
2023/07/18	2.1	43.24	4	43.05	43.00	-1.9	4,369	-0.04%
2023/07/17	3.2	43.49	2	43.35	43.40	1.2	4,338	0.03%
2023/07/14	3.1	43.77	2	43.88	43.80	1.1	4,340	0.02%
2023/07/13	0.3	43.02	11	43.09	42.70	-10.7	4,333	-0.25%
2023/07/12	7.1	42.81	0	0.00	42.95	7.1	4,357	0.16%
2023/07/11	0.2	43.78	2	43.50	43.45	-1.8	4,331	-0.04%
2023/07/10	14.4	43.99	1	44.60	43.50	13.4	4,397	0.30%
2023/07/07	1.2	45.04	0	45.55	45.00	1.2	4,376	0.03%
2023/07/06	10.1	45.86	2	46.15	45.30	8.1	4,363	0.18%
2023/07/05	14	49.76	6	49.62	49.75	8	4,279	0.19%
2023/07/04	12	49.41	3	49.40	49.30	9	4,326	0.21%
2023/07/03	7.1	48.54	2	48.55	48.50	5.1	4,524	0.11%
2023/06/30	1	47.40	0	0.00	47.30	1	4,536	0.02%
2023/06/29	1.7	47.02	1	47.20	47.20	0.7	4,500	0.01%
2023/06/28	9	47.45	7	47.44	47.35	2	4,520	0.04%
2023/06/27	1	48.50	1	48.20	48.20	0	4,492	0.00%
2023/06/26	4	48.49	4.2	48.58	48.45	-0.2	4,580	0.00%
2023/06/21	9.1	48.20	1	48.15	48.10	8.1	4,574	0.18%
2023/06/20	4	48.69	3	48.62	48.50	1	4,683	0.02%
2023/06/19	1	48.90	0	0.00	48.60	1	4,688	0.02%
2023/06/16	11	49.68	2	49.78	49.45	9	4,670	0.19%
2023/06/15	1	49.55	0	0.00	49.45	1	4,672	0.02%
2023/06/14	8	49.63	0.4	49.63	49.70	7.6	4,760	0.16%
2023/06/13	0.1	48.93	0	0.00	48.85	0.1	4,833	0.00%
2023/06/12	1	49.25	1	48.90	49.05	0	5,046	0.00%
2023/06/09	3.1	49.52	0	0.00	49.30	3.1	5,098	0.06%
2023/06/08	8.1	49.80	15	49.72	49.60	-6.9	5,238	-0.13%
2023/06/07	1	49.85	8	49.38	49.30	-7	5,326	-0.13%
2023/06/06	5	49.46	2	49.55	49.45	3	5,344	0.06%
2023/06/05	0	48.90	0	49.40	48.70	0	5,525	0.00%
2023/06/02	4	48.19	3	48.13	48.20	1	5,679	0.02%
2023/06/01	5	47.70	1	47.80	47.95	4	5,797	0.07%
2023/05/31	11	48.57	0	0.00	48.40	11	5,966	0.18%
2023/05/30	4	49.34	2	49.10	49.05	2	6,381	0.03%
2023/05/29	1	49.75	0.1	49.95	49.75	0.9	6,771	0.01%
2023/05/26	6	49.49	22.1	49.89	49.05	-16.1	7,480	-0.22%
2023/05/25	3.1	51.24	1	50.80	50.80	2.1	7,598	0.03%
2023/05/24	1	52.20	0.3	52.60	52.20	0.7	7,601	0.01%
2023/05/23	3	53.40	0	0.00	53.00	3	7,571	0.04%
2023/05/22	17	53.85	0	0.00	53.70	17	7,579	0.22%
2023/05/19	1	53.60	0	0.00	53.50	1	7,625	0.01%
2023/05/18	0	0.00	4	53.45	53.40	-4	7,637	-0.05%
2023/05/17	2	53.60	1	53.70	53.60	1	7,642	0.01%
2023/05/16	0	0.00	1	53.40	53.40	-1	7,641	-0.01%
2023/05/12	1	54.00	0	0.00	54.30	1	7,672	0.01%
2023/05/11	7.1	55.21	5	55.28	55.10	2.1	7,674	0.03%
2023/05/10	3	53.63	5	54.68	55.10	-2	7,665	-0.03%
2023/05/09	1	52.70	1	52.50	52.50	0	7,599	0.00%
2023/05/08	0	0.00	1	52.20	52.60	-1	7,622	-0.01%
2023/05/05	3	52.50	2	51.80	51.90	1	7,623	0.01%
2023/05/03	1	52.50	1	52.90	53.30	0	7,646	0.00%
2023/05/02	2	53.25	0	0.00	54.00	2	7,645	0.03%
2023/04/28	3	54.27	4	53.55	54.40	-1	7,622	-0.01%
2023/04/27	0	0.00	1	51.80	51.90	-1	7,602	-0.01%
2023/04/26	2	51.75	0	0.00	51.90	2	7,601	0.03%
2023/04/25	1	53.80	0	0.00	53.70	1	7,582	0.01%
2023/04/20	1	56.10	0	0.00	55.90	1	7,580	0.01%
2023/04/19	0	0.00	0.4	56.50	56.10	-0.4	7,634	0.00%
2023/04/17	0	0.00	2	58.50	58.50	-2	7,628	-0.03%
2023/04/14	0	0.00	1	57.80	57.70	-1	7,704	-0.01%
2023/04/13	1	56.50	2	57.00	57.10	-1	7,729	-0.01%
2023/04/12	1	56.70	1.1	56.82	56.80	-0.1	7,661	0.00%
2023/04/11	2	57.10	2	56.95	57.00	0	7,674	0.00%
2023/04/10	3	57.43	3	57.33	57.00	0	7,711	0.00%
2023/04/07	12	57.60	1	57.50	57.60	11	7,673	0.14%
2023/04/06	18	56.46	9	57.39	55.80	9	7,597	0.12%
2023/03/31	1	55.90	12	55.96	55.80	-11	7,472	-0.15%
2023/03/29	6	53.75	10	54.50	53.80	-4	8,193	-0.05%
2023/03/28	2	54.20	1	55.20	54.50	1	8,489	0.01%
2023/03/27	0	0.00	5	54.84	54.60	-5	8,860	-0.06%
2023/03/24	2	53.85	1	53.90	54.10	1	9,209	0.01%
2023/03/23	9	53.97	0	0.00	53.80	9	9,429	0.10%
2023/03/22	1	56.20	1	56.90	56.20	0	9,505	0.00%
2023/03/21	4	56.03	1	56.30	56.80	3	9,597	0.03%
2023/03/20	1	55.50	2.5	56.04	55.80	-1.5	9,645	-0.02%
2023/03/17	7	57.23	5	56.20	56.20	2	9,697	0.02%
2023/03/16	0.1	57.60	0	0.00	57.10	0.1	9,642	0.00%
2023/03/15	5	57.88	5	59.10	58.00	0	9,624	0.00%
2023/03/14	1	56.10	5	57.34	57.10	-4	9,519	-0.04%
2023/03/13	16	56.96	1	57.20	57.30	15	9,596	0.16%
2023/03/10	4	58.98	3.2	58.78	58.40	0.8	9,541	0.01%
2023/03/08	17.1	59.79	0	0.00	59.50	17.1	9,632	0.18%
2023/03/07	1	61.60	6	61.22	61.60	-5	9,517	-0.05%
2023/03/06	3	60.13	0.2	60.31	60.90	2.9	9,491	0.03%
2023/03/03	2	60.15	10.1	60.73	60.40	-8.1	9,645	-0.08%
2023/03/02	10.3	60.41	38.1	60.29	60.30	-27.8	9,587	-0.29%
2023/03/01	8.2	57.59	28	61.45	57.40	-19.8	9,184	-0.22%
2023/02/24	22	60.80	41	61.08	61.00	-19	8,786	-0.22%
2023/02/23	0	0.00	7	55.23	56.60	-7	8,081	-0.09%
2023/02/22	0	0.00	4	51.78	51.50	-4	7,877	-0.05%
2023/02/21	0	0.00	1	50.50	50.90	-1	7,899	-0.01%
2023/02/20	1	49.60	0	0.00	49.75	1	8,173	0.01%
2023/02/17	1	50.10	0	0.00	49.80	1	8,339	0.01%
2023/02/10	1	51.40	2	51.75	51.80	-1	8,658	-0.01%
2023/02/09	2	51.60	0	0.00	51.70	2	8,711	0.02%
2023/02/06	0	0.00	1	50.10	50.40	-1	8,846	-0.01%
2023/02/03	1.1	50.92	1	50.40	50.30	0.1	8,854	0.00%
2023/02/01	0	0.00	2	50.80	50.90	-2	8,801	-0.02%
2023/01/30	0	0.00	3	49.97	50.80	-3	8,702	-0.03%
2023/01/17	1	49.75	0	0.00	49.80	1	8,684	0.01%
2023/01/12	50	48.91	50	48.67	49.05	0	8,699	0.00%
2023/01/10	1	48.10	1	47.30	47.20	0	8,655	0.00%
2023/01/09	8.2	46.27	10	46.97	48.00	-1.8	8,710	-0.02%
2023/01/06	6	46.18	6	46.31	46.30	0	8,728	0.00%
2023/01/05	7	46.30	6	46.63	46.80	1	8,777	0.01%
2023/01/04	1	46.00	1	46.20	46.30	0	8,838	0.00%
2023/01/03	1	47.70	2	47.15	47.50	-1	8,787	-0.01%
2022/12/30	1	49.15	0	0.00	48.60	1	8,789	0.01%
2022/12/29	1	48.85	3	48.38	48.70	-2	8,907	-0.02%
2022/12/28	1	49.20	1.2	48.51	48.80	-0.2	8,912	0.00%
2022/12/27	1	49.45	0	0.00	48.95	1	8,924	0.01%
2022/12/26	1	49.10	3	48.92	49.00	-2	8,949	-0.02%
2022/12/23	13	50.05	0	0.00	50.10	13	8,926	0.15%
2022/12/22	12	50.83	17	51.29	51.90	-5	8,837	-0.06%
2022/12/21	4	49.10	5	49.20	49.45	-1	8,400	-0.01%
2022/12/20	6	47.98	3	48.78	48.20	3	8,143	0.04%
2022/12/19	17	47.80	4	47.99	47.60	13	7,937	0.16%
2022/12/16	5	50.60	8	50.89	49.85	-3	7,667	-0.04%
2022/12/15	6	49.46	13	49.60	50.50	-7	7,438	-0.09%
2022/12/14	2	46.58	5	47.57	48.20	-3	7,511	-0.04%
2022/12/13	3	47.58	1	48.25	47.95	2	7,307	0.03%
2022/12/12	2	46.88	4	47.33	47.35	-2	7,263	-0.03%
2022/12/09	2.2	46.47	2	46.35	47.25	0.2	7,285	0.00%
2022/12/08	7	45.46	3	45.83	45.85	4	7,536	0.05%
2022/12/07	11	45.45	9	45.89	45.30	2	7,742	0.03%
2022/12/06	5	46.24	14	45.53	45.00	-9	7,662	-0.12%
2022/12/05	1	46.75	2	46.20	46.25	-1	7,609	-0.01%
2022/12/02	2	47.63	2	47.93	46.75	0	7,478	0.00%
2022/12/01	4	48.03	10	47.90	48.05	-6	7,426	-0.08%
2022/11/30	3	46.53	22	46.49	46.50	-19	7,236	-0.26%
2022/11/29	17	45.59	27	46.06	46.55	-10	7,190	-0.14%
2022/11/28	14	45.48	4	45.10	45.35	10	7,152	0.14%
2022/11/25	7	45.89	26.2	46.27	46.50	-19.2	7,025	-0.27%
2022/11/24	3.1	44.68	5	44.32	44.50	-1.9	6,835	-0.03%
2022/11/23	1	43.45	4	43.20	43.30	-3	6,689	-0.04%
2022/11/22	1	42.45	0	0.00	42.35	1	6,665	0.02%
2022/11/21	1	42.45	0.2	42.00	41.70	0.8	6,653	0.01%
2022/11/18	7.1	42.80	1	42.90	42.85	6.1	6,686	0.09%
2022/11/17	0	0.00	2	43.60	43.45	-2	6,635	-0.03%
2022/11/16	7	43.52	16.1	43.66	43.15	-9.1	6,589	-0.14%
2022/11/15	22	42.17	40	42.05	42.30	-18	6,364	-0.28%
2022/11/14	0	0.00	2.2	40.67	41.20	-2.2	6,236	-0.04%
2022/11/11	2	39.55	3	39.75	39.60	-1	6,182	-0.02%
2022/11/10	0	0.00	2	38.50	38.50	-2	6,125	-0.03%
2022/11/08	1	38.10	11	38.51	38.20	-10	6,163	-0.16%
2022/11/07	0	0.00	20	37.25	37.80	-20	6,117	-0.33%
2022/11/04	4	37.09	6.1	36.92	36.65	-2.1	6,074	-0.03%
2022/10/31	10	35.30	0	0.00	35.20	10	5,903	0.17%
2022/10/25	1	36.70	11	36.83	36.10	-10	5,980	-0.17%
2022/10/24	16	37.01	18	36.86	36.50	-2	6,043	-0.03%
2022/10/21	20	35.05	0	0.00	34.75	20	5,970	0.33%
2022/10/19	1	35.95	0	0.00	35.30	1	5,981	0.02%
2022/10/17	1.1	34.12	0	0.00	35.35	1.1	6,185	0.02%
2022/10/14	3	36.13	3	36.25	36.15	0	6,661	0.00%
2022/10/13	3	35.57	3	35.15	35.45	0	6,761	0.00%
2022/10/12	5	36.56	5	36.41	36.90	0	6,911	0.00%
2022/10/11	33.2	38.46	27	38.25	37.75	6.2	6,919	0.09%
2022/10/07	11	40.10	10	39.98	39.65	1	6,896	0.01%
2022/10/06	5.1	39.33	10.2	39.96	40.10	-5.1	6,862	-0.07%
2022/10/04	1	37.60	2	38.30	38.75	-1	6,795	-0.01%
2022/10/03	1	36.80	3	37.38	37.35	-2	6,742	-0.03%
2022/09/30	7	35.68	5	35.93	36.50	2	6,774	0.03%
2022/09/29	3	36.97	1	37.10	36.80	2	6,750	0.03%
2022/09/28	3.1	37.41	1	37.30	36.65	2.1	6,741	0.03%
2022/09/27	2	38.85	0	0.00	39.10	2	6,714	0.03%
2022/09/26	2.2	40.20	1	38.95	38.45	1.2	6,742	0.02%
2022/09/23	16	41.28	10.2	41.22	41.10	5.8	6,693	0.09%
2022/09/22	4	40.79	2	40.65	40.45	2	6,612	0.03%
2022/09/21	18	41.14	45	40.78	41.10	-27	6,460	-0.42%
2022/09/20	5	39.26	2	39.45	39.25	3	6,180	0.05%
2022/09/19	4	39.70	0	0.00	39.00	4	6,355	0.06%
2022/09/16	1.1	40.61	4	41.06	41.05	-2.9	6,414	-0.05%
2022/09/15	23	40.97	25	41.14	40.55	-2	6,587	-0.03%
2022/09/14	8	39.93	15	39.77	39.85	-7	6,586	-0.11%
2022/09/13	2	38.10	24	38.07	38.00	-22	6,587	-0.33%
2022/09/12	1	38.25	6	38.09	37.90	-5	6,890	-0.07%
2022/09/08	3	36.80	0	0.00	37.00	3	7,074	0.04%
2022/09/07	2	36.45	0	0.00	37.20	2	7,174	0.03%
2022/09/06	2	37.00	2	37.03	36.85	0	7,214	0.00%
2022/09/05	4	37.26	0	0.00	36.70	4	7,274	0.05%
2022/09/02	6.2	37.30	0	0.00	37.00	6.2	7,312	0.08%
2022/08/31	14	37.63	7	37.94	38.15	7	7,394	0.09%
2022/08/30	2	38.55	19	38.41	38.50	-17	7,327	-0.23%
2022/08/29	33	38.35	11	38.33	38.40	22	7,400	0.30%
2022/08/26	2	40.15	0	0.00	40.20	2	7,488	0.03%
2022/08/25	23	40.10	2	39.95	39.95	21	7,530	0.28%
2022/08/24	1	40.15	1	40.60	40.25	0	7,609	0.00%
2022/08/23	2	40.05	10	40.10	40.10	-8	7,950	-0.10%
2022/08/22	2	40.43	0	0.00	40.55	2	8,132	0.02%
2022/08/19	1	42.25	1	42.00	41.95	0	8,296	0.00%
2022/08/18	1	43.10	1	43.30	42.85	0	8,556	0.00%
2022/08/17	1	42.60	2	42.33	42.40	-1	8,576	-0.01%
2022/08/16	1	41.70	3	41.67	41.50	-2	8,654	-0.02%
2022/08/15	0	0.00	3	42.20	42.30	-3	8,896	-0.03%
2022/08/12	0	0.00	1	42.25	42.35	-1	9,009	-0.01%
2022/08/11	1	42.35	3	42.12	42.05	-2	9,168	-0.02%
2022/08/10	1	41.80	1	41.60	41.50	0	9,250	0.00%
2022/08/09	3	41.40	6	41.29	41.30	-3	9,411	-0.03%
2022/08/08	2	40.75	4	41.01	40.90	-2	9,665	-0.02%
2022/08/05	4	40.95	2	41.03	41.10	2	9,791	0.02%
2022/08/04	3	40.43	2	40.13	40.45	1	10,049	0.01%
2022/08/02	2	41.28	1	41.20	41.30	1	10,482	0.01%
2022/08/01	1	42.55	1	42.50	42.60	0	10,768	0.00%
2022/07/29	5	42.67	1	43.05	41.90	4	11,141	0.04%
2022/07/27	1	42.30	1	42.30	42.70	0	11,486	0.00%
2022/07/26	1	42.10	0	0.00	42.15	1	11,592	0.01%
2022/07/25	0	0.00	1	42.10	42.10	-1	11,855	-0.01%
2022/07/22	3	42.87	7	42.85	42.85	-4	12,103	-0.03%
2022/07/21	19.1	42.74	17	43.54	43.30	2.1	12,295	0.02%
2022/07/20	3	41.63	24	41.82	41.45	-21	12,072	-0.17%
2022/07/19	39	41.62	7	41.28	41.50	32	12,205	0.26%
2022/07/18	5.1	40.01	7	40.21	40.15	-1.9	12,501	-0.02%
2022/07/15	7	38.79	1	38.85	38.75	6	13,161	0.05%
2022/07/14	0	0.00	3	38.90	39.80	-3	14,468	-0.02%
2022/07/12	1.1	38.59	1	38.50	38.15	0.1	14,888	0.00%
2022/07/11	0	0.00	5	40.55	40.40	-5	15,204	-0.03%
2022/07/08	18	40.35	1	40.70	40.60	17	15,246	0.11%
2022/07/06	0	0.00	2	39.60	39.05	-2	15,215	-0.01%
2022/07/05	3	40.52	0	0.00	40.35	3	15,211	0.02%
2022/07/04	0	0.00	1	39.20	39.55	-1	15,179	-0.01%
2022/07/01	7	41.29	7	39.11	38.90	0	15,157	0.00%
2022/06/30	1	41.35	2	41.95	41.05	-1	15,084	-0.01%
2022/06/29	5	42.34	11	42.36	42.30	-6	15,036	-0.04%
2022/06/28	0	0.00	1	43.30	43.50	-1	14,977	-0.01%
2022/06/27	14	43.57	3	44.02	43.65	11	14,966	0.07%
2022/06/24	12	44.55	10	44.70	44.45	2	14,805	0.01%
2022/06/23	2	44.13	28	43.50	43.85	-26	14,697	-0.18%
2022/06/22	2	47.35	17	45.82	45.50	-15	14,558	-0.10%
2022/06/21	1.1	48.18	2	48.18	47.95	-0.9	14,233	-0.01%
2022/06/20	5.2	49.82	23	49.31	48.00	-17.8	13,989	-0.13%
2022/06/17	9.1	51.22	1	51.80	51.80	8.1	13,700	0.06%
2022/06/16	19.1	53.00	3	53.50	52.40	16.1	13,487	0.12%
2022/06/15	15.2	55.13	2	54.80	54.60	13.2	13,433	0.10%
2022/06/14	60	55.41	11	55.72	55.60	49	13,477	0.36%
2022/06/13	4.1	55.92	1	56.70	56.50	3.1	13,726	0.02%
2022/06/10	7	57.36	0	0.00	57.20	7	14,145	0.05%
2022/06/09	4.1	57.68	1	57.90	58.20	3.1	14,520	0.02%
2022/06/08	2	58.40	3	58.30	58.30	-1	14,847	-0.01%
2022/06/07	2.1	58.15	0	0.00	57.80	2.1	15,624	0.01%
2022/06/06	6.1	58.60	0	0.00	58.50	6.1	15,684	0.04%
2022/06/02	2	59.55	6	59.28	59.30	-4	15,670	-0.03%
2022/06/01	4	59.20	3	59.53	59.50	1	15,733	0.01%
2022/05/31	25	59.70	4	60.80	59.00	21	15,703	0.13%
2022/05/30	15	61.45	5	61.66	61.50	10	15,495	0.06%
2022/05/27	4.2	62.07	4.1	62.35	62.80	0.2	15,313	0.00%
2022/05/26	6.1	62.24	14	62.27	61.20	-8	15,150	-0.05%
2022/05/25	2	61.35	1	61.60	61.50	1	15,064	0.01%
2022/05/24	5	61.32	3	62.00	61.10	2	15,143	0.01%
2022/05/23	6.2	62.09	13	61.90	61.30	-6.8	15,342	-0.04%
2022/05/20	5.1	59.39	7	59.07	59.00	-1.9	15,223	-0.01%
2022/05/19	9	57.48	2	57.30	57.50	7	15,237	0.05%
2022/05/18	2	59.60	4	60.00	59.20	-2	15,152	-0.01%
2022/05/17	13	59.61	5	59.50	59.40	8	15,086	0.05%
2022/05/16	7.1	59.21	2	60.90	61.40	5.1	14,984	0.03%
2022/05/13	3.1	61.27	13	60.52	60.50	-9.9	14,742	-0.07%
2022/05/12	17	60.25	43.1	60.22	60.00	-26.1	14,645	-0.18%
2022/05/11	10	63.14	9.2	62.89	62.70	0.8	14,408	0.01%
2022/05/10	13.3	64.39	13	64.51	64.70	0.3	14,364	0.00%
2022/05/09	20	65.69	12	65.70	63.10	8	14,165	0.06%
2022/05/06	8.4	64.62	8	65.04	66.00	0.4	13,914	0.00%
2022/05/05	17	64.59	8	65.03	65.30	9	13,608	0.07%
2022/05/04	47	65.13	3	65.33	64.20	44	13,444	0.33%
2022/05/03	5.1	63.22	6	63.25	63.40	-0.9	13,257	-0.01%
2022/04/29	7	64.66	4	64.73	64.20	3	13,166	0.02%
2022/04/28	14	64.18	1	62.00	62.00	13	12,901	0.10%
2022/04/27	2.1	64.41	4	63.03	64.50	-1.9	12,636	-0.02%
2022/04/26	8	65.23	5	64.54	62.80	3	12,335	0.02%
2022/04/25	10	65.55	6	66.50	66.30	4	12,021	0.03%
2022/04/22	7.1	68.72	3	68.83	69.10	4.1	11,733	0.03%
2022/04/21	24.3	68.87	58.5	68.67	69.50	-34.2	11,261	-0.30%
2022/04/20	79	67.61	100.3	67.65	65.90	-21.3	10,553	-0.20%
2022/04/19	6	64.50	11	64.26	64.80	-5	9,265	-0.05%
2022/04/18	2	62.10	6	62.10	62.10	-4	8,963	-0.04%
2022/04/15	4	62.53	11	61.64	62.30	-7	8,829	-0.08%
2022/04/14	0	0.00	8	59.81	59.80	-8	8,508	-0.09%
2022/04/12	0.1	56.90	30	56.70	57.10	-29.9	8,474	-0.35%
2022/04/11	3	57.30	1	56.70	56.90	2	8,469	0.02%
2022/04/07	6.4	56.90	0	0.00	56.10	6.4	8,560	0.07%
2022/04/06	1.2	57.98	3	58.20	58.00	-1.8	8,554	-0.02%
2022/03/31	4.2	59.71	0	0.00	59.10	4.2	8,696	0.05%
2022/03/29	2	58.90	0	0.00	58.70	2	9,176	0.02%
2022/03/28	1.1	58.61	0	0.00	59.00	1.1	9,565	0.01%
2022/03/25	0.5	59.84	2	59.40	59.20	-1.5	10,155	-0.01%
2022/03/24	0	0.00	12	61.32	62.00	-12	10,372	-0.12%
2022/03/23	2	62.00	0	0.00	61.80	2	10,790	0.02%
2022/03/22	10	61.60	1	61.60	61.60	9	10,930	0.08%
2022/03/18	10	61.50	0	0.00	61.70	10	11,220	0.09%
2022/03/17	7	62.44	16	62.89	63.40	-9	11,268	-0.08%
2022/03/16	33	63.65	47	63.79	61.60	-14	11,267	-0.12%
2022/03/15	12	64.86	17	66.08	62.50	-5	11,099	-0.05%
2022/03/14	7	66.63	9	66.60	67.20	-2	11,077	-0.02%
2022/03/11	29	64.47	21	64.41	65.10	8	10,840	0.07%
2022/03/10	18	64.30	42.2	64.24	65.60	-24.2	10,814	-0.22%
2022/03/09	1.2	60.22	0	0.00	59.80	1.2	10,174	0.01%
2022/03/08	0	0.00	2	59.60	59.10	-2	10,330	-0.02%
2022/03/07	5	61.10	9	60.80	60.60	-4	10,318	-0.04%
2022/03/04	1	62.50	2	62.15	61.50	-1	10,302	-0.01%
2022/03/03	0	0.00	16	61.94	61.80	-16	10,289	-0.16%
2022/03/02	3	60.60	0	0.00	60.30	3	10,282	0.03%
2022/03/01	11	60.92	0	0.00	61.00	11	10,362	0.11%
2022/02/25	38	61.56	8	61.84	60.50	30	10,445	0.29%
2022/02/24	0.7	60.77	20	60.15	59.90	-19.3	10,301	-0.19%
2022/02/23	14.5	62.16	23.5	62.39	61.50	-9	10,203	-0.09%
2022/02/22	29.4	61.34	22.2	61.08	60.30	7.2	9,947	0.07%
2022/02/21	14	60.75	32	61.28	61.10	-18	9,883	-0.18%
2022/02/18	0.1	60.30	3	61.07	60.90	-2.9	9,838	-0.03%
2022/02/17	0	0.00	23	59.63	59.70	-23	9,848	-0.23%
2022/02/16	2	60.00	3	60.53	60.50	-1	9,907	-0.01%
2022/02/14	5	59.40	26	59.18	58.60	-21	10,179	-0.21%
2022/02/11	2	59.80	2	59.80	59.90	0	10,341	0.00%
2022/02/10	8	59.61	4	59.70	59.70	4	10,690	0.04%
2022/02/08	2.1	57.58	0	0.00	57.90	2.1	10,744	0.02%
2022/02/07	2	55.70	6	55.35	56.80	-4	10,889	-0.04%
2022/01/26	2	52.40	2	53.25	53.10	0	11,253	0.00%
2022/01/25	5.2	52.75	16	52.65	52.10	-10.8	11,378	-0.09%
2022/01/24	2.2	53.50	1	53.80	54.80	1.2	11,476	0.01%
2022/01/21	3	55.10	0	0.00	54.80	3	11,632	0.03%
2022/01/20	2	55.60	6	55.85	56.00	-4	11,782	-0.03%
2022/01/19	34	55.96	3	55.20	55.20	31	11,905	0.26%
2022/01/18	1	57.50	2	57.75	57.60	-1	12,050	-0.01%
2022/01/17	2	57.00	0	0.00	57.40	2	12,348	0.02%
2022/01/14	16	57.26	19	57.52	58.20	-3	12,809	-0.02%
2022/01/13	1	58.00	4	57.88	57.90	-3	12,982	-0.02%
2022/01/12	43	56.95	1	57.10	57.00	42	13,150	0.32%
2022/01/11	0	0.00	7	58.84	58.30	-7	13,349	-0.05%
2022/01/10	2	58.95	0	0.00	58.10	2	13,970	0.01%
2022/01/07	6	58.87	0	0.00	58.80	6	14,396	0.04%
2022/01/04	1	60.40	6	60.23	60.60	-5	17,433	-0.03%
2022/01/03	0	0.00	17	59.61	60.00	-17	19,950	-0.09%
2021/12/30	2	60.30	1	60.20	60.40	1	20,752	0.00%
2021/12/29	0	0.00	2	61.20	61.10	-2	21,392	-0.01%
2021/12/28	3	61.97	3	61.67	61.00	0	22,378	0.00%
2021/12/27	1	61.60	4.1	61.47	61.20	-3.1	23,881	-0.01%
2021/12/24	4	63.68	2	63.10	62.00	2	25,225	0.01%
2021/12/23	21	64.07	7	63.31	63.00	14	25,739	0.05%
2021/12/22	12	63.78	10.7	63.80	64.30	1.3	25,689	0.00%
2021/12/21	13.8	62.61	16.1	63.26	63.70	-2.3	25,369	-0.01%
2021/12/20	2	61.80	5	61.40	60.40	-3	24,862	-0.01%
2021/12/17	7	61.00	11.5	61.54	60.80	-4.5	24,709	-0.02%
2021/12/16	5.1	59.71	2	59.65	59.70	3.1	24,393	0.01%
2021/12/15	7.2	60.47	17	59.96	60.00	-9.8	24,326	-0.04%
2021/12/14	3.1	59.35	8.3	58.78	58.30	-5.2	24,183	-0.02%
2021/12/13	3	60.07	2.1	60.38	60.30	0.9	24,095	0.00%
2021/12/10	1	60.50	2	60.00	60.10	-1	24,122	0.00%
2021/12/09	6.4	60.83	29	60.66	60.40	-22.6	24,195	-0.09%
2021/12/08	36.1	60.89	20	61.00	60.60	16.1	24,358	0.07%
2021/12/07	0	0.00	10	59.07	59.30	-10	24,014	-0.04%
2021/12/06	9.2	58.17	5.1	58.12	57.50	4.1	23,920	0.02%
2021/12/03	3.1	56.45	1	56.09	56.20	2.1	23,755	0.01%
2021/12/02	17	56.52	19.2	56.09	56.40	-2.2	23,998	-0.01%
2021/12/01	1	53.30	4	54.15	55.00	-3	23,914	-0.01%
2021/11/30	0	0.00	8	54.20	53.90	-8	24,170	-0.03%
2021/11/29	3	52.53	8	52.34	52.50	-5	24,393	-0.02%
2021/11/26	5.1	52.34	10	52.33	52.00	-4.9	24,668	-0.02%
2021/11/25	13	54.56	12	54.54	54.20	1	24,831	0.00%
2021/11/24	1	53.52	2.2	54.53	55.00	-1.1	25,196	0.00%
2021/11/23	0.1	53.00	4	53.08	52.90	-3.9	25,350	-0.02%
2021/11/22	1	52.83	5	53.24	53.30	-4	25,787	-0.02%
2021/11/19	2.3	52.53	11	52.98	52.30	-8.8	26,379	-0.03%
2021/11/18	1	53.40	3	53.37	53.50	-2	27,876	-0.01%
2021/11/17	13.3	53.39	1	52.90	53.10	12.3	27,980	0.04%
2021/11/16	0	0.00	3	55.00	54.80	-3	28,225	-0.01%
2021/11/15	2.2	54.42	1	53.80	54.20	1.2	28,822	0.00%
2021/11/12	2	55.00	4	55.00	54.70	-2	29,155	-0.01%
2021/11/11	3.5	56.60	24	55.19	54.60	-20.5	29,109	-0.07%
2021/11/10	5	56.92	4	57.25	56.80	1	29,053	0.00%
2021/11/09	10	56.75	22	55.88	56.50	-12	29,003	-0.04%
2021/11/08	5	54.24	9	54.66	55.20	-4	28,746	-0.01%
2021/11/05	3	52.80	0	0.00	53.60	3	28,800	0.01%
2021/11/04	6	54.19	3	54.30	53.10	3	28,843	0.01%
2021/11/03	21	55.18	59	53.71	53.90	-38	28,869	-0.13%
2021/11/02	4	52.70	7	52.69	52.70	-3	28,987	-0.01%
2021/11/01	4	52.95	46	52.97	52.10	-42	28,983	-0.14%
2021/10/29	5	52.38	4	51.95	52.60	1	28,909	0.00%
2021/10/28	9	51.60	5	52.12	51.30	4	28,915	0.01%
2021/10/27	2	51.65	1	51.90	51.70	1	29,021	0.00%
2021/10/26	2	52.00	4	52.75	53.20	-2	29,449	-0.01%
2021/10/25	9	52.59	9.1	52.91	53.20	-0.1	29,733	0.00%
2021/10/22	39	54.10	14	53.39	52.00	25	29,803	0.08%
2021/10/21	3	56.60	0	0.00	55.80	3	29,602	0.01%
2021/10/20	5	56.98	2	57.10	56.00	3	29,630	0.01%
2021/10/19	9	56.84	7	56.54	56.50	2	29,940	0.01%
2021/10/18	25	56.96	5	56.16	56.60	20	30,269	0.07%
2021/10/15	21	60.46	10	60.54	60.50	11	30,171	0.04%
2021/10/14	42	61.04	56	60.26	60.00	-14	30,170	-0.05%
2021/10/13	40.8	65.38	24	63.99	61.90	16.8	29,532	0.06%
2021/10/12	53	68.30	48	68.57	65.70	5	30,230	0.02%
2021/10/08	96	72.67	81	72.54	72.90	15	30,745	0.05%
2021/10/07	10	69.14	32	71.10	72.10	-22	29,252	-0.08%
2021/10/06	11	66.00	46	65.78	65.60	-35	29,263	-0.12%
2021/10/05	78	63.84	28.2	64.29	66.00	49.8	29,145	0.17%
2021/10/04	72.4	64.33	81	64.60	65.90	-8.6	28,809	-0.03%
2021/10/01	61	64.61	62	67.06	62.90	-1	28,252	0.00%
2021/09/30	1	64.80	24.1	65.02	68.60	-23.1	27,943	-0.08%
2021/09/29	27	63.24	14	63.45	62.40	13	28,571	0.05%
2021/09/28	1	63.30	0	0.00	62.30	1	29,643	0.00%
2021/09/27	5	64.28	4	64.98	63.90	1	31,156	0.00%
2021/09/24	5	65.34	40	65.13	65.00	-35	34,992	-0.10%
2021/09/23	0	0.00	3	63.87	64.00	-3	37,296	-0.01%
2021/09/22	7	61.91	3	61.80	62.00	4	39,665	0.01%
2021/09/17	3	63.73	2	63.45	63.50	1	42,413	0.00%
2021/09/15	3	63.90	1	64.50	63.90	2	47,675	0.00%
2021/09/14	6	64.27	1.4	65.32	63.60	4.6	49,222	0.01%
2021/09/13	2	64.20	27	64.37	63.90	-25	52,959	-0.05%
2021/09/10	0	0.00	9	62.40	62.90	-9	53,114	-0.02%
2021/09/09	23	61.58	30	61.49	61.70	-7	53,750	-0.01%
2021/09/08	26	61.97	12	62.85	62.90	14	54,643	0.03%
2021/09/07	9	63.26	9	64.64	61.70	0	55,285	0.00%
2021/09/06	5	62.48	3	63.20	61.60	2	55,658	0.00%
2021/09/03	23	65.14	5	65.42	63.80	18	56,174	0.03%
2021/09/02	5	66.08	24	65.35	67.20	-19	56,309	-0.03%
2021/09/01	24	66.82	15	67.31	65.80	9	56,476	0.02%
2021/08/31	30	70.36	15	70.96	69.30	15	56,856	0.03%
2021/08/30	60	72.36	54	71.51	70.90	6	57,079	0.01%
2021/08/27	5	71.64	8	71.26	70.20	-3	57,053	-0.01%
2021/08/26	36	74.15	39	73.07	72.90	-3	57,307	-0.01%
2021/08/25	14.5	72.41	21	72.94	74.00	-6.5	58,239	-0.01%
2021/08/24	81	73.58	56	73.11	72.80	25	58,124	0.04%
2021/08/23	0	0.00	14	69.93	70.10	-14	57,448	-0.02%
2021/08/20	3.2	62.58	20	63.18	63.80	-16.8	58,353	-0.03%
2021/08/19	40.3	62.12	26	63.13	60.40	14.3	59,070	0.02%
2021/08/18	22	59.90	21	58.69	62.40	1	59,461	0.00%
2021/08/17	0	0.00	3	59.37	57.10	-3	60,462	0.00%
2021/08/16	4	61.00	0	0.00	58.80	4	61,044	0.01%
2021/08/13	1	63.00	0	0.00	61.20	1	61,556	0.00%
2021/08/12	6	61.83	6	61.68	62.60	0	62,214	0.00%
2021/08/11	8	62.04	12	62.07	61.20	-4	62,923	-0.01%
2021/08/10	5	62.58	12	62.87	62.30	-7	62,981	-0.01%
2021/08/09	18	64.60	6	63.57	63.00	12	63,482	0.02%
2021/08/06	10	65.14	9	66.00	64.20	1	63,902	0.00%
2021/08/05	3	63.70	4	63.55	63.10	-1	63,763	0.00%
2021/08/04	4	64.28	4	64.20	64.00	0	63,876	0.00%
2021/08/03	9	64.27	2	64.10	63.90	7	64,567	0.01%
2021/08/02	18	62.56	8	63.34	64.50	10	65,142	0.02%
2021/07/30	8	66.43	6.1	65.72	62.60	1.9	65,383	0.00%
2021/07/29	16.1	63.98	17.9	64.77	67.20	-1.7	65,268	0.00%
2021/07/28	23.1	63.81	10	61.10	62.30	13.1	65,495	0.02%
2021/07/27	2.6	63.92	4	63.80	62.00	-1.4	65,896	0.00%
2021/07/26	17.4	66.60	14	66.15	64.10	3.4	67,139	0.00%
2021/07/23	6.3	65.92	9	66.94	67.00	-2.7	67,620	0.00%
2021/07/22	13.7	63.93	10.1	64.40	64.90	3.6	67,897	0.01%
2021/07/21	10.7	65.85	15.1	65.65	65.00	-4.4	68,700	-0.01%
2021/07/20	4.5	68.40	19.3	68.09	67.90	-14.7	69,019	-0.02%
2021/07/19	13.4	71.36	9	70.83	70.60	4.4	69,684	0.01%
2021/07/16	82.9	73.08	82	73.00	71.00	0.9	70,256	0.00%
2021/07/15	161.7	71.91	69	71.88	73.90	92.7	69,495	0.13%	大買/
2021/07/14	34.9	67.48	35	68.21	67.20	-0.1	69,104	0.00%
2021/07/13	32.8	69.95	44	68.90	69.50	-11.2	68,429	-0.02%
2021/07/12	38.5	74.01	41.2	72.50	71.80	-2.7	67,993	0.00%
2021/07/09	26.5	73.61	18	73.33	72.10	8.5	67,505	0.01%
2021/07/08	56.5	75.73	32	76.06	76.00	24.5	67,084	0.04%
2021/07/07	100.8	76.67	78	76.02	75.60	22.8	66,212	0.03%
2021/07/06	128.5	78.71	83.2	78.29	77.00	45.4	65,280	0.07%	大買/
2021/07/05	95.6	79.52	133	80.37	78.00	-37.4	64,163	-0.06%	大賣/
2021/07/02	75.7	88.20	114	86.83	84.50	-38.3	62,931	-0.06%	大賣/
2021/07/01	295.5	92.08	255.4	91.63	88.70	40.1	61,490	0.07%	大買/大賣/
2021/06/30	181.3	87.24	243.6	87.84	89.10	-62.2	57,706	-0.11%	大買/大賣/
2021/06/29	131.4	86.12	100.2	86.63	83.00	31.2	55,515	0.06%	大買/
2021/06/28	189.3	83.26	198	83.42	85.00	-8.7	53,345	-0.02%	大買/大賣/
2021/06/25	351.2	79.85	640.2	80.27	79.00	-289	50,615	-0.57%	大買/大賣/鉅額交易
2021/06/24	554.5	79.07	261.9	77.78	77.70	292.6	48,291	0.61%	大買/大賣/鉅額交易
2021/06/23	109.5	76.00	41	75.67	74.50	68.5	45,419	0.15%	大買/
2021/06/22	174.3	81.92	171	81.78	82.70	3.3	43,824	0.01%	大買/大賣/
2021/06/21	33	75.55	12	75.60	75.60	21	40,035	0.05%
2021/06/18	7	66.83	51	67.82	68.80	-44	39,777	-0.11%
2021/06/17	53	61.25	55	61.88	62.60	-2	39,449	-0.01%
2021/06/16	25	60.65	12	60.47	58.60	13	38,616	0.03%
2021/06/15	76.2	61.03	77	60.76	61.20	-0.9	37,964	0.00%
2021/06/11	28	58.58	38	58.91	58.30	-10	37,224	-0.03%
2021/06/09	49	56.24	29	55.37	55.10	20	36,302	0.06%
2021/06/08	38	58.56	31	57.75	57.20	7	35,860	0.02%
2021/06/07	24	56.53	20	56.33	57.20	4	35,212	0.01%
2021/06/04	39	60.17	14	59.62	59.00	25	34,757	0.07%
2021/06/03	16	62.26	46	62.20	61.30	-30	34,450	-0.09%
2021/06/02	86	63.05	62	64.01	61.60	24	34,207	0.07%
2021/06/01	41	60.28	6.1	60.16	61.00	34.9	32,922	0.11%
2021/05/31	20.1	61.95	27	61.56	59.80	-6.9	32,520	-0.02%
2021/05/28	68	59.62	49	60.48	60.40	19	31,635	0.06%
2021/05/27	22	59.08	14	59.34	58.30	8	30,551	0.03%
2021/05/26	30	58.13	29	58.06	57.10	1	29,473	0.00%
2021/05/25	63	55.88	50	58.58	57.50	13	28,382	0.05%
2021/05/24	11	53.94	19	54.85	55.90	-8	26,966	-0.03%
2021/05/21	14	48.74	40	49.15	50.90	-26	26,332	-0.10%
2021/05/20	30	48.99	13	47.76	46.35	17	25,730	0.07%
2021/05/19	31	49.14	7	51.05	51.10	24	24,989	0.10%
2021/05/18	6	45.98	5	47.54	47.65	1	24,375	0.00%
2021/05/17	2	43.75	9	43.51	43.35	-7	24,091	-0.03%
2021/05/14	6	50.38	9	48.37	47.45	-3	23,447	-0.01%
2021/05/13	30	52.70	2	52.70	52.70	28	22,766	0.12%
2021/05/12	21	61.49	10	59.71	58.50	11	22,337	0.05%
2021/05/11	27	66.51	23.5	67.16	65.00	3.6	22,097	0.02%
2021/05/10	28	66.88	34	67.09	67.80	-6	21,344	-0.03%
2021/05/07	6.1	62.54	12	62.90	64.80	-6	20,635	-0.03%
2021/05/06	24.1	63.20	44	62.83	62.90	-19.9	20,145	-0.10%
2021/05/05	9	63.31	5	62.54	61.90	4	19,705	0.02%
2021/05/04	16.3	66.88	15	64.95	63.20	1.3	18,995	0.01%
2021/05/03	116	73.76	107	73.93	70.20	9	18,251	0.05%	大買/大賣/
2021/04/29	30	69.19	38	69.64	70.20	-8	16,779	-0.05%
2021/04/28	40	70.93	35	68.89	68.00	5	16,142	0.03%
2021/04/27	58.5	70.45	68	71.47	69.00	-9.5	15,420	-0.06%
2021/04/26	20	65.30	26	66.21	67.90	-6	14,104	-0.04%
2021/04/23	63	65.89	46	62.99	61.80	17	13,310	0.13%
2021/04/22	44	65.91	34	66.98	63.70	10	12,385	0.08%
2021/04/21	9	60.10	48	60.89	61.90	-39	11,585	-0.34%
2021/04/20	48	56.42	33	56.06	56.30	15	10,663	0.14%
2021/04/19	18	49.77	23	51.28	52.40	-5	9,741	-0.05%
2021/04/16	23.5	46.12	33	46.67	47.65	-9.5	9,682	-0.10%
2021/04/15	2.1	43.37	10	43.55	43.35	-7.9	9,396	-0.08%
2021/04/14	2	43.60	6	43.92	44.00	-4	9,501	-0.04%
2021/04/13	0	0.00	4	43.60	43.00	-4	9,410	-0.04%
2021/04/12	6	43.43	51	43.25	42.50	-45	9,563	-0.47%
2021/04/09	7.1	41.17	19	42.04	41.85	-11.9	9,633	-0.12%
2021/04/08	2	42.10	13	42.25	42.85	-11	9,609	-0.11%
2021/04/07	0	0.00	10	41.82	42.05	-10	9,684	-0.10%
2021/04/06	63	42.25	75	42.02	42.05	-12	10,351	-0.12%
2021/04/01	7	42.24	10	42.30	42.35	-3	10,740	-0.03%
2021/03/31	17	40.39	22	40.88	41.30	-5	10,602	-0.05%
2021/03/29	10	39.10	11	39.12	39.40	-1	10,483	-0.01%
2021/03/26	0.1	37.60	0	0.00	37.90	0.1	11,037	0.00%
2021/03/25	10.1	37.76	0	0.00	37.35	10.1	11,832	0.09%
2021/03/24	11	38.44	1	38.90	38.75	10	12,308	0.08%
2021/03/23	26	38.65	5	38.37	38.80	21	12,204	0.17%
2021/03/22	3	39.15	6	39.25	39.00	-3	12,070	-0.02%
2021/03/19	57	38.43	4.1	38.44	37.70	52.9	11,858	0.45%
2021/03/18	5	38.17	6	38.02	38.00	-1	11,738	-0.01%
2021/03/17	3	37.27	1	37.55	37.65	2	11,566	0.02%
2021/03/16	1	37.05	0	0.00	37.30	1	11,595	0.01%
2021/03/15	4	37.54	14	37.42	37.75	-10	11,624	-0.09%
2021/03/12	0	0.00	4	36.63	36.70	-4	11,686	-0.03%
2021/03/11	3	35.95	0	0.00	36.40	3	11,654	0.03%
2021/03/10	0	0.00	2	36.65	36.50	-2	11,607	-0.02%
2021/03/09	0	0.00	17	36.63	36.70	-17	11,573	-0.15%
2021/03/08	12	35.58	20	37.68	35.50	-8	11,480	-0.07%
2021/03/05	10	35.75	4	35.91	36.00	6	11,213	0.05%
2021/03/04	4	35.84	1	35.45	35.85	3	11,110	0.03%
2021/03/02	1.1	33.61	0	0.00	33.60	1.1	11,075	0.01%
2021/02/26	5.1	34.38	1	34.65	34.65	4.1	11,162	0.04%
2021/02/25	2	34.50	1	35.05	35.00	1	11,171	0.01%
2021/02/24	1	35.15	0	0.00	34.55	1	11,196	0.01%
2021/02/23	1	35.15	1	35.40	35.10	0	11,178	0.00%
2021/02/22	1	35.50	6	35.39	35.15	-5	11,115	-0.04%
2021/02/19	3	34.70	1	34.45	35.15	2	11,105	0.02%
2021/02/18	6	35.39	9	35.21	35.25	-3	11,037	-0.03%
2021/02/17	1	32.70	3	32.97	33.15	-2	10,811	-0.02%
2021/02/04	0	0.00	5	32.58	32.45	-5	10,781	-0.05%
2021/02/03	0	0.00	1	32.80	32.55	-1	10,813	-0.01%
2021/02/02	1	32.80	6	32.87	33.00	-5	10,856	-0.05%
2021/02/01	0	0.00	10	32.05	32.05	-10	10,888	-0.09%
2021/01/29	4	31.23	10	31.25	31.25	-6	10,869	-0.06%
2021/01/27	10	33.30	0	0.00	33.05	10	10,715	0.09%
2021/01/26	0	0.00	11	33.69	33.60	-11	10,666	-0.10%
2021/01/25	2	34.45	1	35.00	34.30	1	10,635	0.01%
2021/01/22	4	33.93	6	34.38	34.35	-2	10,595	-0.02%
2021/01/21	0	0.00	1	34.75	33.50	-1	10,546	-0.01%
2021/01/20	7	33.84	5	33.94	33.50	2	10,467	0.02%
2021/01/19	0	0.00	7	35.01	35.25	-7	10,383	-0.07%
2021/01/18	3	34.63	2	34.30	34.70	1	10,359	0.01%
2021/01/15	28	35.36	31	35.15	34.95	-3	10,260	-0.03%
2021/01/14	29	36.61	11	37.10	36.70	18	10,091	0.18%
2021/01/13	4	36.05	29	36.39	36.00	-25	9,885	-0.25%
2021/01/12	9	36.33	5	35.55	35.55	4	9,816	0.04%
2021/01/11	15	37.71	11	37.26	37.40	4	9,620	0.04%
2021/01/08	1	35.00	3	35.60	35.80	-2	9,343	-0.02%
2021/01/07	7	34.82	16	34.67	34.80	-9	9,238	-0.10%
2021/01/05	5.1	37.59	12	37.36	37.15	-6.9	8,961	-0.08%
2021/01/04	0	0.00	6	36.93	36.70	-6	8,698	-0.07%
2020/12/31	2	36.78	10	36.85	36.90	-8	8,539	-0.09%
2020/12/30	2	36.25	2	36.35	36.95	0	8,477	0.00%
2020/12/29	46	37.58	20	37.61	36.90	26	8,518	0.31%
2020/12/28	26	37.14	20	37.05	37.15	6	7,947	0.08%
2020/12/25	18	34.95	11	34.94	35.00	7	7,362	0.10%
2020/12/24	26	34.50	31	34.41	34.20	-5	7,220	-0.07%
2020/12/23	8	34.39	0	0.00	34.65	8	7,166	0.11%
2020/12/22	28	36.64	15	36.59	34.35	13	6,956	0.19%
2020/12/21	60	35.94	66	36.16	36.65	-6	6,260	-0.10%
2020/12/18	17	33.47	44	33.51	34.00	-27	5,401	-0.50%
2020/12/17	1	32.20	1	32.25	32.50	0	4,813	0.00%
2020/12/16	0	0.00	2	32.18	32.20	-2	4,752	-0.04%
2020/12/15	28	31.71	4	33.03	31.60	24	4,656	0.52%
2020/12/11	0	0.00	25	31.15	30.95	-25	4,338	-0.58%
2020/12/10	2	31.00	0	0.00	31.10	2	4,297	0.05%
2020/12/09	9	31.74	10	31.60	31.70	-1	4,213	-0.02%
2020/12/08	6	32.58	12	32.18	31.55	-6	4,110	-0.15%
2020/12/04	6	31.48	3	31.40	31.40	3	3,785	0.08%
2020/12/02	25	30.69	0	0.00	30.90	25	3,783	0.66%
2020/11/30	0	0.00	3	31.30	31.40	-3	3,783	-0.08%
2020/11/27	0	0.00	3	31.90	32.00	-3	3,709	-0.08%
2020/11/26	0	0.00	6	31.42	31.55	-6	3,637	-0.16%
2020/11/25	5	31.15	2	31.13	31.05	3	3,586	0.08%
2020/11/24	3	30.50	1	30.50	30.55	2	3,449	0.06%
2020/11/23	0	0.00	1	30.30	30.30	-1	3,411	-0.03%
2020/11/20	0	0.00	3	29.95	29.95	-3	3,366	-0.09%
2020/11/18	1	30.00	2	30.10	30.05	-1	3,337	-0.03%
2020/11/17	0	0.00	5	29.44	29.50	-5	3,274	-0.15%
2020/11/11	1	29.30	1.7	29.66	29.75	-0.7	3,267	-0.02%
2020/11/10	1	29.00	1	29.15	29.15	0	3,240	0.00%
2020/11/09	3	28.78	0	0.00	28.70	3	3,173	0.09%
2020/11/06	1	28.85	0	0.00	28.80	1	3,117	0.03%
2020/11/05	1	28.90	0	0.00	28.95	1	3,150	0.03%
2020/11/04	1	28.75	0	0.00	29.05	1	3,199	0.03%
2020/11/03	1	28.95	2	29.00	28.95	-1	3,189	-0.03%
2020/11/02	2	28.85	0	0.00	28.80	2	3,205	0.06%
2020/10/30	6	28.98	12	28.97	29.00	-6	3,194	-0.19%
2020/10/29	4	28.96	0	0.00	29.00	4	3,176	0.13%
2020/10/28	1	29.40	1	29.30	29.25	0	3,157	0.00%
2020/10/27	1	29.65	0	0.00	29.70	1	3,138	0.03%
2020/10/26	9	30.01	3	30.20	30.10	6	3,122	0.19%
2020/10/22	0	0.00	36	28.95	29.60	-36	3,070	-1.17%
2020/10/21	1	29.30	1	29.40	29.30	0	3,065	0.00%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/19	32	29.12	0	0.00	29.00	32	3,042	1.05%
2020/10/16	6	29.02	0	0.00	29.20	6	3,014	0.20%
2020/10/15	10	29.06	11	29.19	29.35	-1	2,959	-0.03%
2020/10/14	9	29.54	9	29.32	29.50	0	2,865	0.00%
2020/10/13	0	0.00	1	30.40	29.85	-1	2,778	-0.04%
2020/10/12	1	30.00	0	0.00	30.00	1	2,713	0.04%
2020/10/08	7	31.34	49	31.52	31.00	-42	2,643	-1.59%
2020/10/07	40	31.88	2	32.30	32.00	38	2,543	1.49%
2020/10/06	12	32.83	7	32.84	32.75	5	2,420	0.21%
2020/10/05	14	31.65	17	31.90	32.90	-3	2,163	-0.14%
2020/09/29	0	0.00	4	30.14	29.95	-4	1,922	-0.21%
2020/09/28	0	0.00	2	30.40	30.05	-2	1,914	-0.10%
2020/09/25	1	28.50	0	0.00	28.55	1	1,851	0.05%
2020/09/24	2	28.05	0	0.00	28.00	2	1,862	0.11%
2020/09/23	4	28.45	0	0.00	28.35	4	1,842	0.22%
2020/09/22	1	28.90	0	0.00	28.70	1	1,927	0.05%
2020/09/21	3	29.20	0	0.00	29.15	3	1,969	0.15%
2020/09/18	2	28.95	0	0.00	28.95	2	2,009	0.10%
2020/09/17	3	29.10	0	0.00	29.20	3	2,013	0.15%
2020/09/16	1	29.10	0	0.00	29.20	1	2,019	0.05%
2020/09/11	1	29.50	0	0.00	29.60	1	2,106	0.05%
2020/09/08	0	0.00	2	30.90	30.70	-2	2,133	-0.09%
2020/09/07	0	0.00	14	31.05	31.25	-14	2,109	-0.66%
2020/09/04	0	0.00	1	30.60	30.40	-1	2,081	-0.05%
2020/09/03	1	30.50	1	30.55	30.45	0	2,084	0.00%
2020/08/31	0	0.00	2	30.00	30.00	-2	2,144	-0.09%
2020/08/24	0	0.00	4	29.03	29.25	-4	2,178	-0.18%
2020/08/21	0	0.00	1	29.15	29.15	-1	2,189	-0.05%
2020/08/19	1	29.60	0	0.00	29.75	1	2,195	0.05%
2020/08/18	0	0.00	8	29.78	29.65	-8	2,198	-0.36%
2020/08/14	0	0.00	1	29.90	29.70	-1	2,191	-0.05%
2020/08/13	0	0.00	0.4	29.30	29.20	-0.4	2,179	-0.02%
2020/08/12	1	29.00	0	0.00	29.05	1	2,193	0.05%
2020/08/10	0	0.00	2	28.85	29.50	-2	2,128	-0.09%
2020/08/06	5	28.50	4	28.20	27.95	1	2,096	0.05%
2020/08/05	0	0.00	1	27.90	27.95	-1	2,107	-0.05%
2020/07/29	0	0.00	1	27.25	26.80	-1	2,221	-0.05%
2020/07/28	6	26.93	0	0.00	26.35	6	2,246	0.27%
2020/07/27	0.4	27.30	1	27.45	27.25	-0.6	2,280	-0.03%
2020/07/24	4	28.24	0	0.00	28.00	4	2,311	0.17%
2020/07/23	1	28.65	0	0.00	28.55	1	2,319	0.04%
2020/07/16	0	0.00	1	29.00	28.80	-1	2,534	-0.04%
2020/07/15	0	0.00	1	28.75	29.05	-1	2,550	-0.04%
2020/07/10	0	0.00	1	29.55	28.95	-1	2,632	-0.04%
2020/07/09	1	29.70	0	0.00	29.75	1	2,620	0.04%
2020/07/07	0	0.00	1	30.45	30.45	-1	2,586	-0.04%
2020/07/06	2	30.05	1	30.20	30.10	1	2,550	0.04%
2020/07/03	1	29.85	1	30.10	29.80	0	2,557	0.00%
2020/07/02	1	29.55	0	0.00	29.60	1	2,557	0.04%
2020/07/01	6	29.83	0	0.00	29.50	6	2,566	0.23%
2020/06/30	0	0.00	1	31.20	31.30	-1	2,488	-0.04%
2020/06/29	1	30.90	1	31.10	30.90	0	2,444	0.00%
2020/06/23	1	30.90	0	0.00	30.90	1	2,395	0.04%
2020/06/19	0	0.00	1	31.35	30.90	-1	2,397	-0.04%
2020/06/16	0	0.00	1	30.50	30.65	-1	2,341	-0.04%
2020/06/15	0	0.00	1	30.75	30.45	-1	2,400	-0.04%
2020/06/10	0	0.00	1	31.00	31.00	-1	2,408	-0.04%
2020/06/09	2	30.95	0	0.00	31.05	2	2,405	0.08%
2020/06/08	3	31.63	0	0.00	31.35	3	2,366	0.13%
2020/06/05	3	31.90	0	0.00	32.05	3	2,369	0.13%
2020/06/04	0	0.00	1	31.00	31.15	-1	2,331	-0.04%
2020/06/02	0	0.00	2	30.00	30.00	-2	2,306	-0.09%
2020/05/27	0	0.00	2	29.40	29.40	-2	2,315	-0.09%
2020/05/26	0	0.00	10	29.50	29.50	-10	2,320	-0.43%
2020/05/19	1	28.25	0	0.00	28.25	1	2,253	0.04%
2020/05/12	2	28.53	0	0.00	28.55	2	2,290	0.09%
2020/05/11	2	28.90	0	0.00	28.90	2	2,287	0.09%
2020/05/08	0	0.00	1	29.00	28.85	-1	2,279	-0.04%
2020/05/07	1	29.20	0	0.00	29.30	1	2,257	0.04%
2020/05/05	4	28.95	0	0.00	29.05	4	2,253	0.18%
2020/04/29	10	29.45	0	0.00	29.25	10	2,190	0.46%
2020/04/24	3	28.45	0	0.00	28.40	3	2,097	0.14%
2020/04/20	1	28.60	46	28.60	28.60	-45	1,892	-2.38%
2020/04/15	2	28.65	0	0.00	28.45	2	1,830	0.11%
2020/04/14	0	0.00	1	27.90	28.00	-1	1,789	-0.06%
2020/04/13	5	27.50	5	27.41	27.50	0	1,778	0.00%
2020/04/10	2	27.50	0	0.00	27.70	2	1,777	0.11%
2020/04/09	12	27.30	0	0.00	27.35	12	1,772	0.68%
2020/04/08	2	27.00	1	26.85	27.10	1	1,755	0.06%
2020/04/07	1	26.50	0	0.00	26.75	1	1,737	0.06%
2020/03/31	48.5	26.09	0	0.00	26.00	48.5	1,690	2.87%
2020/03/27	0	0.00	1	25.50	25.55	-1	1,672	-0.06%
2020/03/26	0	0.00	10	25.30	25.45	-10	1,650	-0.61%
2020/03/19	0	0.00	13	23.56	22.45	-13	1,547	-0.84%
2020/03/17	1	25.00	1	25.00	25.00	0	1,440	0.00%
2020/03/16	1	26.70	0	0.00	26.00	1	1,402	0.07%
2020/03/12	0	0.00	26	28.06	28.20	-26	1,320	-1.97%
2020/03/11	26	29.18	0	0.00	28.85	26	1,294	2.01%
2020/03/09	1	28.50	0	0.00	28.00	1	1,233	0.08%
2020/03/06	11	28.70	0	0.00	28.70	11	1,228	0.90%
2020/03/04	1.5	28.87	1	28.85	28.80	0.5	1,213	0.04%
2020/03/03	3	29.03	0	0.00	29.00	3	1,199	0.25%
2020/03/02	2	29.10	2	29.00	29.00	0	1,194	0.00%
2020/02/27	5	29.30	0	0.00	29.30	5	1,186	0.42%
2020/02/26	1	29.55	0	0.00	29.55	1	1,167	0.09%
2020/02/21	0	0.00	1	30.30	30.20	-1	1,164	-0.09%
2020/02/19	18	29.65	0	0.00	29.85	18	1,161	1.55%
2020/02/17	1	29.20	0	0.00	29.10	1	1,164	0.09%
2020/02/14	3	29.43	0	0.00	29.40	3	1,148	0.26%
2020/02/13	2	29.85	1	29.60	29.55	1	1,118	0.09%
2020/02/12	3	29.45	0	0.00	29.45	3	1,108	0.27%
2020/02/11	1	29.40	0	0.00	29.50	1	1,091	0.09%
2020/02/10	2	29.55	0	0.00	29.35	2	1,101	0.18%
2020/02/07	3	29.80	3	30.10	29.80	0	1,096	0.00%
2020/02/04	5	30.00	2	29.80	30.50	3	1,091	0.27%
2020/01/30	1	30.40	0	0.00	30.30	1	1,101	0.09%
2020/01/15	2	31.70	2	31.90	32.10	0	1,147	0.00%
2020/01/14	1	31.80	0	0.00	31.70	1	1,163	0.09%
2020/01/10	1	31.80	0	0.00	31.80	1	1,232	0.08%
2020/01/09	2	32.23	0	0.00	32.15	2	1,225	0.16%
2020/01/07	1	32.70	0	0.00	32.75	1	1,302	0.08%
2019/12/20	0	0.00	2	34.00	34.00	-2	1,664	-0.12%
2019/12/19	0	0.00	13	33.72	33.80	-13	1,665	-0.78%
2019/12/18	0	0.00	3	33.50	33.80	-3	1,711	-0.18%
2019/12/04	0	0.00	6	34.31	34.35	-6	1,886	-0.32%
2019/12/03	0	0.00	1	34.30	34.35	-1	1,899	-0.05%
2019/11/26	3	33.85	1	33.80	34.00	2	2,131	0.09%
2019/11/22	0	0.00	1	33.20	33.25	-1	2,146	-0.05%
2019/11/20	0	0.00	1	32.85	33.00	-1	2,161	-0.05%
2019/11/19	0	0.00	1	32.85	32.80	-1	2,172	-0.05%
2019/11/15	1	32.60	0	0.00	32.70	1	2,212	0.05%
2019/11/14	2	32.75	0	0.00	32.65	2	2,236	0.09%
2019/11/13	2	32.95	2	32.80	32.95	0	2,263	0.00%
2019/11/12	2	32.95	0	0.00	33.05	2	2,283	0.09%
2019/11/11	5	33.08	4	33.40	33.05	1	2,315	0.04%
2019/11/08	3	33.62	2	33.45	33.60	1	2,321	0.04%
2019/11/07	0	0.00	10	33.90	33.80	-10	2,336	-0.43%
2019/11/04	0	0.00	1	33.75	33.75	-1	2,367	-0.04%
2019/10/30	0	0.00	2	34.33	34.40	-2	2,439	-0.08%
2019/10/28	6	33.99	0	0.00	33.95	6	2,459	0.24%
2019/10/25	1	33.50	0	0.00	33.50	1	2,499	0.04%
2019/10/23	0	33.50	0	0.00	33.50	0	2,635	0.00%
2019/10/16	8	33.50	9	33.52	33.45	-1	3,352	-0.03%
2019/10/15	5	34.10	0	0.00	34.10	5	3,325	0.15%
2019/10/14	5	34.40	15	34.68	34.90	-10	3,297	-0.30%
2019/10/02	10	33.50	0	0.00	33.20	10	3,129	0.32%
2019/09/27	1	33.75	0	0.00	33.55	1	3,110	0.03%
2019/09/25	1	34.10	1	33.80	34.25	0	3,088	0.00%
2019/09/24	1	32.90	0	0.00	33.05	1	3,064	0.03%
2019/09/23	1	33.00	0	0.00	33.05	1	3,055	0.03%
2019/09/20	1	33.50	0	0.00	33.60	1	3,021	0.03%
2019/09/19	8	34.13	0	0.00	34.00	8	2,976	0.27%
2019/09/18	3	34.45	0	0.00	34.55	3	2,957	0.10%
2019/09/17	0	0.00	3	34.65	34.70	-3	2,967	-0.10%
2019/09/12	0	0.00	2	34.70	34.85	-2	2,978	-0.07%
2019/09/11	0	0.00	8	34.60	34.35	-8	2,959	-0.27%
2019/09/10	9	34.32	2	34.75	34.35	7	2,947	0.24%
2019/09/06	3	35.00	5	35.25	35.00	-2	2,906	-0.07%
2019/09/02	0	0.00	4	35.85	35.90	-4	2,702	-0.15%
2019/08/30	3	34.70	0	0.00	34.55	3	2,639	0.11%
2019/08/29	4	34.69	3	34.68	34.60	1	2,605	0.04%
2019/08/27	3	32.45	2	32.90	32.45	1	2,511	0.04%
2019/08/26	3	32.90	3	32.95	32.90	0	2,497	0.00%
2019/08/22	6	32.83	6	32.63	33.00	0	2,470	0.00%
2019/08/21	2	33.00	2	32.95	33.10	0	2,449	0.00%
2019/08/20	4	33.23	4	32.93	33.25	0	2,420	0.00%
2019/08/15	0	32.30	0	0.00	32.00	0	2,311	0.00%
2019/08/14	4	31.50	2	31.15	31.70	2	2,284	0.09%
2019/08/13	1	31.80	2	31.85	31.70	-1	2,239	-0.04%
2019/08/12	8	32.30	3	32.45	32.30	5	2,211	0.23%
2019/08/05	0	0.00	7	34.01	33.90	-7	2,093	-0.33%
2019/08/01	3	34.38	2	34.30	34.20	1	2,046	0.05%
2019/07/30	0	0.00	20.1	35.40	35.30	-20.1	1,990	-1.01%
2019/07/26	1	36.05	0	0.00	35.65	1	1,925	0.05%
2019/07/25	10	35.50	40	35.50	35.85	-30	1,899	-1.58%
2019/07/24	15	36.48	0	0.00	35.75	15	1,811	0.83%
2019/07/23	1	36.75	3	36.90	37.40	-2	1,674	-0.12%
2019/07/22	1	38.40	5	38.54	38.30	-4	1,520	-0.26%
2019/07/19	0	0.00	9	36.07	36.65	-9	1,258	-0.72%
2019/07/18	13	35.17	8	35.70	35.10	5	1,151	0.43%
2019/07/16	0	0.00	2	34.00	33.95	-2	994	-0.20%
2019/07/11	0	0.00	4	33.10	33.15	-4	974	-0.41%
2019/07/10	0	0.00	2	34.60	34.60	-2	961	-0.21%
2019/06/27	0	0.00	1	33.20	33.25	-1	871	-0.11%
2019/06/12	0	0.00	5	31.30	31.30	-5	836	-0.60%
2019/06/10	0	0.00	1	31.10	31.20	-1	839	-0.12%
2019/06/04	0	0.00	4.2	31.09	31.05	-4.2	871	-0.48%
2019/05/22	0	0.00	2	31.13	31.20	-2	963	-0.21%
2019/04/25	0	0.00	50	32.15	32.10	-50	1,142	-4.38%
2019/04/23	0	0.00	2	31.90	31.90	-2	1,100	-0.18%
2019/04/17	5	31.16	0	0.00	31.20	5	1,114	0.45%
2019/04/15	0	0.00	1	31.35	31.35	-1	1,105	-0.09%
2019/04/10	0	0.00	1	31.60	31.80	-1	1,096	-0.09%
2019/04/09	5	31.45	0	0.00	31.60	5	1,106	0.45%
2019/04/08	1	31.15	0	0.00	31.50	1	1,100	0.09%
2019/04/03	5	30.85	0	0.00	30.90	5	1,086	0.46%
2019/04/02	40	30.98	1	30.90	30.85	39	1,098	3.55%
2019/03/29	0	0.00	1	31.05	31.05	-1	1,083	-0.09%
2019/03/28	1	30.50	0	0.00	30.55	1	1,089	0.09%
2019/03/22	3	30.75	0	0.00	30.80	3	1,116	0.27%
2019/03/20	7	30.65	0	0.00	30.70	7	1,121	0.62%
2019/03/07	2	30.40	0	0.00	30.30	2	1,252	0.16%
2019/02/21	1	30.25	0	0.00	30.35	1	1,303	0.08%
2019/02/19	0	0.00	8	29.85	29.90	-8	1,291	-0.62%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/02/13	1	29.80	0	0.00	29.60	1	1,361	0.07%
2019/02/11	1	29.55	0	0.00	29.45	1	1,352	0.07%
2019/01/23	0	0.00	3	30.40	30.55	-3	1,484	-0.20%
2019/01/18	1	31.15	0	0.00	31.20	1	1,586	0.06%
2019/01/11	1	31.30	3	31.40	31.45	-2	1,793	-0.11%
2019/01/10	20	32.33	20	32.05	31.80	0	1,825	0.00%
2019/01/07	5	32.05	0	0.00	31.75	5	2,264	0.22%
2018/12/28	0	0.00	1	32.10	32.25	-1	2,672	-0.04%
2018/12/27	3	31.15	0	0.00	31.00	3	2,677	0.11%
2018/12/24	1	31.15	0	0.00	31.20	1	2,819	0.04%
2018/12/21	1	31.45	0	0.00	31.25	1	2,855	0.04%
2018/12/17	4	32.83	2	33.05	32.80	2	2,886	0.07%
2018/12/10	0	0.00	1	31.50	31.50	-1	2,857	-0.03%
2018/12/04	2	32.50	0	0.00	31.95	2	2,855	0.07%
2018/12/03	0	0.00	3	32.45	32.55	-3	2,812	-0.11%
2018/11/30	2	32.08	2	31.88	32.00	0	2,785	0.00%
2018/11/28	4	31.13	0	0.00	31.20	4	2,746	0.15%
2018/11/23	5	29.70	0	0.00	29.70	5	2,727	0.18%
2018/11/22	1	29.85	0	0.00	29.70	1	2,734	0.04%
2018/11/21	2	29.85	0	0.00	29.95	2	2,731	0.07%
2018/11/16	0	0.00	20	30.00	30.15	-20	2,774	-0.72%
2018/11/15	0	0.00	2	29.70	29.70	-2	2,769	-0.07%
2018/11/14	21	30.70	0	0.00	30.75	21	2,736	0.77%
2018/11/13	1	29.95	0	0.00	29.90	1	2,707	0.04%
2018/11/12	1	29.30	0	0.00	29.50	1	2,696	0.04%
2018/11/09	2	30.10	0	0.00	29.95	2	2,719	0.07%
2018/11/08	5	31.10	0	0.00	30.50	5	2,760	0.18%
2018/11/06	1	31.10	0	0.00	31.10	1	2,768	0.04%
2018/11/02	10	31.45	0	0.00	31.25	10	2,787	0.36%
2018/11/01	3	31.20	40	31.15	31.10	-37	2,746	-1.35%
2018/10/31	42	32.08	0	0.00	32.30	42	2,700	1.56%
2018/10/30	1	31.50	1	31.60	32.05	0	2,763	0.00%
2018/10/29	0	0.00	5	31.70	31.70	-5	2,740	-0.18%
2018/10/26	2	33.25	0	0.00	33.00	2	2,717	0.07%
2018/10/23	34	35.31	0	0.00	35.35	34	2,699	1.26%
2018/10/22	1	35.40	28	35.50	35.50	-27	2,672	-1.01%
2018/10/19	3	36.25	3	36.20	36.20	0	2,646	0.00%
2018/10/18	8	36.29	0	0.00	36.15	8	2,619	0.31%
2018/10/17	28	36.29	4	36.20	36.05	24	2,597	0.92%
2018/10/16	29	38.01	8	38.27	36.90	21	2,524	0.83%
2018/10/15	12	38.50	5	38.50	38.25	7	2,375	0.29%
2018/10/12	1	36.55	1	37.05	37.30	0	2,132	0.00%
2018/10/11	18	36.27	9	36.57	36.10	9	2,034	0.44%
2018/10/09	2	36.50	3	36.48	36.90	-1	1,900	-0.05%
2018/10/05	10	35.40	0	0.00	35.15	10	1,773	0.56%
2018/10/04	2	36.05	0	0.00	35.95	2	1,759	0.11%
2018/10/03	0	0.00	19	36.13	36.20	-19	1,714	-1.11%
2018/10/02	1	35.75	33	35.75	35.70	-32	1,690	-1.89%
2018/10/01	0	0.00	2	35.55	35.35	-2	1,696	-0.12%
2018/09/18	1	33.65	1	32.95	33.50	0	1,652	0.00%
2018/09/17	6	33.20	0	0.00	33.00	6	1,648	0.36%
2018/09/12	2	33.00	0	0.00	33.15	2	1,648	0.12%
2018/08/31	1	33.70	1	34.00	34.15	0	1,554	0.00%
2018/08/30	1	33.90	10	33.80	34.10	-9	1,548	-0.58%
2018/08/29	30	33.95	0	0.00	34.10	30	1,546	1.94%
2018/08/28	1	34.35	0	0.00	34.35	1	1,532	0.07%
2018/08/23	1	35.85	0	0.00	35.65	1	1,512	0.07%
2018/08/22	0	0.00	3	35.05	35.15	-3	1,455	-0.21%
2018/08/21	3	35.15	0	0.00	35.05	3	1,446	0.21%
2018/08/17	0	0.00	1	35.30	34.55	-1	1,433	-0.07%
2018/08/16	0	0.00	4	35.25	35.05	-4	1,415	-0.28%
2018/08/15	3	34.90	87	35.00	34.90	-84	1,377	-6.10%
2018/08/14	2	34.10	0	0.00	34.20	2	1,315	0.15%
2018/08/13	2	33.20	0	0.00	32.60	2	1,294	0.15%
2018/08/10	20	34.14	0	0.00	33.70	20	1,270	1.57%
2018/08/09	32	34.16	4	34.15	34.15	28	1,287	2.18%
2018/08/08	41	34.06	0	0.00	34.85	41	1,284	3.19%
2018/08/07	4	35.05	40	35.08	34.35	-36	1,258	-2.86%
2018/08/06	0	0.00	2	34.28	34.60	-2	1,196	-0.17%
2018/08/01	0	0.00	1	32.60	32.60	-1	1,074	-0.09%
2018/07/30	1	32.15	0	0.00	31.50	1	1,036	0.10%
2018/07/26	2	32.18	0	0.00	32.35	2	960	0.21%
2018/07/25	1	31.25	0	0.00	31.40	1	952	0.10%
2018/07/24	1	31.75	0	0.00	31.80	1	983	0.10%
2018/07/20	1	30.25	0	0.00	30.45	1	991	0.10%
2018/07/09	10	29.90	0	0.00	29.70	10	1,039	0.96%
2018/06/11	0	0.00	2	34.00	33.95	-2	1,145	-0.17%
2018/06/08	1	34.00	0	0.00	33.95	1	1,155	0.09%
2018/06/06	0	0.00	27	33.80	33.80	-27	1,182	-2.28%
2018/06/05	0	0.00	12	33.85	33.70	-12	1,212	-0.99%
2018/06/04	0	0.00	6	33.80	33.80	-6	1,236	-0.49%
2018/05/29	2	33.38	0	0.00	33.30	2	1,318	0.15%
2018/05/28	1	33.60	0.1	33.55	33.55	0.9	1,341	0.07%
2018/05/18	2	33.20	5	33.40	33.50	-3	1,502	-0.20%
2018/05/10	5	35.55	0	0.00	35.60	5	1,649	0.30%
2018/04/27	0	0.00	10	35.40	35.35	-10	1,799	-0.56%
2018/04/20	0	0.00	4	34.74	34.70	-4	1,834	-0.22%
2018/04/17	0	0.00	1	33.95	33.95	-1	1,968	-0.05%
2018/04/10	0	0.00	15	34.45	34.40	-15	2,202	-0.68%
2018/04/03	0	0.00	1	34.70	34.75	-1	2,256	-0.04%
2018/03/31	0	0.00	1	35.30	35.30	-1	2,280	-0.04%
2018/03/30	0	0.00	5	35.10	35.15	-5	2,289	-0.22%
2018/03/26	21	34.74	0	0.00	34.70	21	2,313	0.91%
2018/03/14	0	0.00	5	36.25	37.15	-5	2,332	-0.21%
2018/03/09	1	36.05	0	0.00	36.20	1	2,461	0.04%
2018/02/21	0	0.00	1	35.70	36.30	-1	2,648	-0.04%
2018/02/09	1	33.00	0	0.00	34.50	1	2,595	0.04%
2018/02/06	1	34.60	0	0.00	34.65	1	2,558	0.04%
2018/02/01	3	38.53	3	39.72	38.50	0	2,464	0.00%
2018/01/15	0	0.00	1	38.30	38.50	-1	2,338	-0.04%
2018/01/11	0	0.00	1	39.10	39.25	-1	2,347	-0.04%
2018/01/10	0	0.00	1	38.85	38.50	-1	2,240	-0.04%
2018/01/09	0	0.00	3	37.95	38.00	-3	2,120	-0.14%
2018/01/05	0	0.00	3	37.83	37.80	-3	2,108	-0.14%
2018/01/04	0	0.00	1	37.10	37.15	-1	2,071	-0.05%
2018/01/02	4	37.29	9	37.33	37.30	-5	2,055	-0.24%