裕民 (2606)-元大-台北券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
59.1
漲跌
▲0.6
漲幅
+1.03%
成交量
2,592張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－元大-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	58.30	0	59.00	59.10	0	4,665	0.00%
2024/12/02	6.4	58.53	0.7	58.40	58.50	5.7	4,652	0.12%
2024/11/28	1.4	59.12	0	0.00	59.00	1.4	4,662	0.03%
2024/11/27	0	59.50	13	59.69	59.60	-13	4,635	-0.28%
2024/11/26	0	60.10	2.4	60.62	60.70	-2.4	4,526	-0.05%
2024/11/25	0.1	60.75	1	61.10	61.10	-0.9	4,528	-0.02%
2024/11/22	1	60.99	10	60.90	61.00	-9	4,571	-0.20%
2024/11/21	0	0.00	3.2	61.26	61.20	-3.2	4,525	-0.07%
2024/11/20	0	60.00	1.6	60.41	60.20	-1.6	4,464	-0.04%
2024/11/19	7.2	60.21	4.1	60.62	60.70	3.1	4,392	0.07%
2024/11/18	2.2	60.68	0.2	60.77	60.30	2	4,304	0.05%
2024/11/15	3.5	60.84	3	61.00	60.50	0.5	4,235	0.01%
2024/11/14	1	60.00	63	60.11	60.50	-62	4,141	-1.50%
2024/11/13	0	0.00	3.6	59.66	59.50	-3.6	4,025	-0.09%
2024/11/12	2.5	58.64	1.1	59.07	58.70	1.4	3,924	0.04%
2024/11/11	1	58.90	6.3	58.86	58.90	-5.3	3,858	-0.14%
2024/11/08	0.1	57.50	1	57.50	56.70	-0.9	3,730	-0.02%
2024/11/07	0	0.00	2	56.70	57.00	-2	3,747	-0.05%
2024/11/06	0.1	57.10	1	57.20	57.00	-0.9	3,740	-0.02%
2024/11/05	0.2	56.80	20.5	56.51	56.70	-20.3	3,759	-0.54%
2024/11/04	1	56.50	0.1	56.60	56.50	1	3,748	0.03%
2024/11/01	1	56.40	5	56.30	56.20	-4	3,813	-0.10%
2024/10/23	1	54.80	0	0.00	54.20	1	3,778	0.03%
2024/10/21	0	0.00	2	55.40	55.30	-2	3,812	-0.05%
2024/10/17	1	54.60	0	0.00	54.60	1	3,913	0.03%
2024/10/16	0	0.00	1	54.60	54.90	-1	3,953	-0.03%
2024/10/08	0	0.00	3	55.80	55.60	-3	4,231	-0.07%
2024/10/07	1	55.30	1	55.10	55.30	0	4,281	0.00%
2024/10/04	6.5	55.61	5	55.80	55.80	1.5	4,460	0.03%
2024/10/01	8.3	56.49	6.1	56.56	56.60	2.2	4,451	0.05%
2024/09/30	1.5	56.37	46.9	56.40	55.80	-45.4	4,477	-1.01%
2024/09/27	5	55.32	31.1	55.23	55.60	-26.1	4,435	-0.59%
2024/09/26	2	54.30	2.7	53.64	53.40	-0.7	4,461	-0.02%
2024/09/25	3.1	53.35	1	53.50	53.80	2.1	4,462	0.05%
2024/09/24	1	52.50	3	53.00	52.80	-2	4,460	-0.04%
2024/09/19	0	0.00	2	52.05	52.00	-2	4,943	-0.04%
2024/09/18	0	0.00	0.4	52.00	51.70	-0.4	5,026	-0.01%
2024/09/16	1	51.50	0	0.00	51.80	1	5,119	0.02%
2024/09/13	5	51.60	0	0.00	51.60	5	5,165	0.10%
2024/09/10	1	51.20	2	50.30	50.20	-1	5,391	-0.02%
2024/09/09	1	50.80	1	51.20	51.50	0	5,594	0.00%
2024/09/05	0	0.00	1	52.10	51.80	-1	6,116	-0.02%
2024/09/04	5	52.00	0	0.00	52.00	5	6,408	0.08%
2024/09/03	4	53.25	0.5	53.20	53.10	3.5	6,580	0.05%
2024/09/02	2	53.90	0	0.00	53.50	2	6,735	0.03%
2024/08/30	1	54.20	2	54.70	54.70	-1	6,905	-0.01%
2024/08/28	1	53.10	1	53.30	53.30	0	7,000	0.00%
2024/08/27	0	0.00	48	53.40	53.50	-48	7,189	-0.67%
2024/08/26	1.5	53.91	0.2	54.50	54.00	1.3	7,271	0.02%
2024/08/22	0	0.00	7	53.04	52.90	-7	7,732	-0.09%
2024/08/20	2	52.95	8	53.04	52.80	-6	7,890	-0.08%
2024/08/19	48	53.03	0	0.00	52.90	48	7,994	0.60%
2024/08/15	5	52.90	1	53.50	52.50	4	8,136	0.05%
2024/08/13	0	52.30	0.1	52.10	52.00	-0.1	8,464	0.00%
2024/08/12	5	52.30	2	52.40	52.30	3	8,717	0.03%
2024/08/09	0	0.00	6	53.23	52.50	-6	8,975	-0.07%
2024/08/07	2.5	50.34	2.2	51.07	52.00	0.3	10,676	0.00%
2024/08/06	4.5	48.34	12.2	48.69	48.80	-7.7	11,621	-0.07%
2024/08/05	10.6	48.91	27	47.85	47.95	-16.4	12,064	-0.14%
2024/08/02	0	51.80	15.1	52.01	51.90	-15	13,200	-0.11%
2024/08/01	3.4	52.34	7	52.41	53.20	-3.6	13,519	-0.03%
2024/07/31	0.1	51.90	12	51.80	51.60	-11.9	13,531	-0.09%
2024/07/30	1	50.69	3	51.23	51.60	-2	13,587	-0.01%
2024/07/29	3	50.63	6	50.93	50.50	-3	13,586	-0.02%
2024/07/26	3.1	50.12	1	50.30	51.00	2.1	13,635	0.02%
2024/07/23	9	51.52	2	51.30	51.50	7	13,725	0.05%
2024/07/22	5.2	50.16	2	50.65	50.70	3.2	13,775	0.02%
2024/07/19	28.3	51.16	7	50.86	50.80	21.3	13,749	0.15%
2024/07/18	1.4	52.51	1	52.70	52.50	0.4	13,753	0.00%
2024/07/16	12	52.74	2	53.40	52.60	10	13,919	0.07%
2024/07/15	15	52.69	0	0.00	52.50	15	14,106	0.11%
2024/07/12	29.6	53.34	0	0.00	53.20	29.6	14,080	0.21%
2024/07/11	6	53.92	2	54.20	54.00	4	14,058	0.03%
2024/07/10	10.2	53.50	0	0.00	53.10	10.2	14,057	0.07%
2024/07/09	6.4	54.32	0	0.00	53.80	6.4	14,103	0.05%
2024/07/08	36	55.40	0.3	55.00	54.80	35.8	14,146	0.25%
2024/07/05	61.1	57.13	0	0.00	57.00	61.1	14,004	0.44%
2024/07/04	10.3	59.16	0	0.00	59.00	10.3	13,885	0.07%
2024/07/03	1	60.60	23.1	60.59	60.90	-22.1	13,838	-0.16%
2024/07/02	4	58.40	15	59.05	59.50	-11	13,551	-0.08%
2024/07/01	1.2	56.47	1	56.80	56.50	0.2	13,238	0.00%
2024/06/28	1.2	56.25	5	56.00	55.80	-3.8	13,180	-0.03%
2024/06/27	9.2	54.93	7	56.09	55.50	2.2	13,138	0.02%
2024/06/26	2	58.45	6.4	58.59	58.10	-4.4	12,927	-0.03%
2024/06/25	0	0.00	5	58.20	58.70	-5	12,829	-0.04%
2024/06/24	2.2	56.25	1	56.70	56.80	1.2	12,680	0.01%
2024/06/21	2	56.40	0	0.00	56.20	2	12,668	0.02%
2024/06/20	0	0.00	3	56.40	56.40	-3	12,591	-0.02%
2024/06/19	0.1	55.80	12	56.41	55.60	-12	12,606	-0.09%
2024/06/18	0.1	56.10	0	0.00	56.00	0.1	12,574	0.00%
2024/06/17	2	55.50	307	55.60	55.80	-305	12,620	-2.42%	大賣/鉅額交易
2024/06/14	13.2	56.22	5	56.20	56.30	8.2	12,708	0.06%
2024/06/13	4.1	55.52	2	56.95	55.20	2.1	12,528	0.02%
2024/06/12	31.2	57.13	0	0.00	55.70	31.2	12,391	0.25%
2024/06/11	7	60.50	19	60.21	59.10	-12	12,132	-0.10%
2024/06/07	7	60.64	11	61.19	61.30	-4	11,895	-0.03%
2024/06/06	0	0.00	50	60.40	60.50	-50	11,796	-0.42%
2024/06/05	1	59.70	7	59.94	59.80	-6	11,822	-0.05%
2024/06/04	5	58.30	0	0.00	58.20	5	11,751	0.04%
2024/06/03	0	0.00	3	59.40	59.40	-3	11,792	-0.03%
2024/05/31	0	0.00	6	60.50	58.80	-6	11,823	-0.05%
2024/05/29	2.1	60.00	5	61.44	59.50	-2.9	11,788	-0.02%
2024/05/28	42	61.30	46.2	60.28	60.70	-4.2	11,603	-0.04%
2024/05/27	0.4	58.70	2	58.70	58.70	-1.6	11,599	-0.01%
2024/05/24	0.3	57.70	0	0.00	57.60	0.3	11,600	0.00%
2024/05/23	1.1	57.70	0	0.00	57.10	1.1	11,725	0.01%
2024/05/22	0	0.00	4	58.28	58.30	-4	11,753	-0.03%
2024/05/20	1	58.30	0.1	57.90	57.90	0.9	12,095	0.01%
2024/05/17	30.1	58.29	0	0.00	57.80	30.1	12,288	0.24%
2024/05/16	11	58.78	6	60.40	60.90	5	12,071	0.04%
2024/05/15	42.1	59.35	8	58.86	58.50	34.1	11,826	0.29%
2024/05/14	19	60.59	28	60.90	60.70	-9	11,626	-0.08%
2024/05/13	32	62.26	21	62.18	60.20	11	11,073	0.10%
2024/05/10	55	58.98	85.1	60.16	61.30	-30.1	9,899	-0.30%
2024/05/09	1	59.60	6.1	59.45	59.00	-5.1	8,897	-0.06%
2024/05/08	197.1	62.33	174.1	63.07	57.10	23	8,408	0.27%	大買/大賣/
2024/05/07	3	57.00	14	57.44	57.60	-11	7,191	-0.15%
2024/04/30	5	54.50	0	0.00	54.20	5	6,801	0.07%
2024/04/29	2	55.90	7	56.93	55.80	-5	6,749	-0.07%
2024/04/26	2	55.00	6	55.10	55.50	-4	6,702	-0.06%
2024/04/25	0	0.00	3	54.20	54.00	-3	6,710	-0.04%
2024/04/24	8	53.66	0	0.00	54.00	8	6,739	0.12%
2024/04/23	2	54.60	10	55.00	54.60	-8	6,706	-0.12%
2024/04/22	4	55.90	0	0.00	54.80	4	6,731	0.06%
2024/04/19	4	56.33	10.1	55.59	55.30	-6.1	6,561	-0.09%
2024/04/18	1	53.60	0	0.00	53.70	1	6,348	0.02%
2024/04/17	8	54.35	0	0.00	53.70	8	6,380	0.13%
2024/04/16	0	0.00	2	54.80	54.60	-2	6,422	-0.03%
2024/04/15	277	56.66	1.1	55.94	56.40	276	6,546	4.22%	大買/鉅額交易
2024/04/12	0	0.00	3	55.80	55.90	-3	6,550	-0.05%
2024/04/11	0	0.00	50	55.20	54.60	-50	6,718	-0.74%
2024/04/09	1	53.90	0	0.00	54.40	1	7,181	0.01%
2024/04/02	20	52.90	0	0.00	52.90	20	7,370	0.27%
2024/03/27	0	0.00	2	53.70	53.90	-2	8,268	-0.02%
2024/03/26	32	53.11	2	53.15	53.10	30	8,697	0.34%
2024/03/22	0	0.00	2	54.10	54.30	-2	9,212	-0.02%
2024/03/21	3	54.50	3	54.27	54.20	0	9,782	0.00%
2024/03/20	0	0.00	3	55.67	55.00	-3	9,962	-0.03%
2024/03/19	5	55.58	5	55.80	56.00	0	10,054	0.00%
2024/03/18	1	52.50	1	52.40	53.90	0	10,106	0.00%
2024/03/15	1	52.30	0	0.00	52.50	1	10,195	0.01%
2024/03/14	3	54.03	1	54.00	53.80	2	10,348	0.02%
2024/03/13	7	54.73	0	0.00	54.20	7	10,633	0.07%
2024/03/12	1	55.40	0	0.00	55.50	1	10,958	0.01%
2024/03/11	0	0.00	4.1	55.78	56.40	-4.1	11,508	-0.04%
2024/03/08	51	54.34	2	54.80	54.30	49	13,559	0.36%
2024/03/07	4	53.60	0	0.00	53.40	4	14,347	0.03%
2024/03/06	0	0.00	300	54.59	54.40	-300	15,023	-2.00%	大賣/鉅額交易
2024/03/05	3	55.30	0	0.00	55.00	3	15,174	0.02%
2024/03/04	0	0.00	5	55.22	55.70	-5	15,190	-0.03%
2024/02/29	1	55.50	6.1	55.40	55.60	-5.1	15,998	-0.03%
2024/02/27	5	53.78	1	53.40	53.60	4	15,795	0.03%
2024/02/26	1	54.40	14	54.62	54.80	-13	15,766	-0.08%
2024/02/23	5	54.00	3	54.30	53.60	2	15,632	0.01%
2024/02/22	4	53.30	3	54.10	52.70	1	15,529	0.01%
2024/02/21	15	54.30	1.1	53.36	53.30	14	15,338	0.09%
2024/02/20	4	52.85	7.1	52.65	53.40	-3.1	15,142	-0.02%
2024/02/19	0	0.00	1	49.65	50.20	-1	14,915	-0.01%
2024/02/16	1.1	49.21	2	48.90	49.10	-0.9	14,891	-0.01%
2024/02/15	2	48.10	0	0.00	49.25	2	14,956	0.01%
2024/02/05	0	0.00	1	46.90	47.10	-1	14,909	-0.01%
2024/02/02	0	0.00	5	47.90	47.90	-5	14,928	-0.03%
2024/01/29	2	48.90	0	0.00	49.30	2	14,969	0.01%
2024/01/25	0	0.00	1	48.35	48.60	-1	15,132	-0.01%
2024/01/19	0	0.00	2	48.40	48.30	-2	15,095	-0.01%
2024/01/18	1	48.95	0	0.00	48.65	1	15,094	0.01%
2024/01/17	4	47.85	0	0.00	47.80	4	15,068	0.03%
2024/01/15	1	50.00	0	0.00	50.00	1	15,039	0.01%
2024/01/12	1	50.20	1	50.40	50.00	0	15,155	0.00%
2024/01/11	1.3	49.92	0	0.00	49.70	1.3	15,349	0.01%
2024/01/10	1	50.40	0	0.00	50.30	1	15,379	0.01%
2024/01/09	5	51.60	0	0.00	51.70	5	15,301	0.03%
2024/01/05	1	54.50	56	53.64	54.90	-55	15,025	-0.37%
2024/01/04	4	54.63	10	54.22	54.40	-6	14,758	-0.04%
2024/01/03	7	52.41	1	53.00	52.80	6	14,465	0.04%
2024/01/02	0	0.00	5	53.70	52.60	-5	14,470	-0.03%
2023/12/29	1	52.10	0	0.00	52.10	1	14,338	0.01%
2023/12/28	5	51.90	0	0.00	51.80	5	14,388	0.03%
2023/12/27	0	0.00	5	53.50	52.80	-5	14,386	-0.03%
2023/12/26	0	0.00	7	52.60	52.60	-7	14,313	-0.05%
2023/12/25	10.1	52.09	6	50.90	50.40	4.1	14,156	0.03%
2023/12/22	4	54.43	2	54.00	53.70	2	14,014	0.01%
2023/12/21	0	0.00	2.1	53.19	53.60	-2.1	13,779	-0.02%
2023/12/20	0	0.00	1	52.40	52.10	-1	13,365	-0.01%
2023/12/18	6	53.58	6	53.68	53.00	0	13,098	0.00%
2023/12/15	8.1	51.90	6	51.90	51.60	2.1	12,775	0.02%
2023/12/14	1	51.50	3	51.80	51.70	-2	12,793	-0.02%
2023/12/13	1	53.50	0	0.00	52.70	1	12,866	0.01%
2023/12/12	2	52.85	0	0.00	52.60	2	13,404	0.01%
2023/12/11	12	52.59	17	52.49	52.50	-5	13,526	-0.04%
2023/12/08	66.1	53.26	11	53.38	53.20	55.1	13,354	0.41%
2023/12/07	17.1	53.47	2	53.15	53.10	15.1	13,060	0.12%
2023/12/06	31	54.65	29	55.27	54.70	2	12,717	0.02%
2023/12/05	73	57.86	77	58.60	57.00	-4	12,129	-0.03%
2023/12/04	5	54.54	35.1	54.62	56.90	-30.1	9,925	-0.30%
2023/12/01	7	51.76	20	51.64	51.80	-13	9,065	-0.14%
2023/11/30	10	49.00	2	50.00	48.35	8	8,376	0.10%
2023/11/29	6	48.25	9	48.20	47.90	-3	8,206	-0.04%
2023/11/28	27	49.67	18	49.78	48.55	9	8,083	0.11%
2023/11/27	0	0.00	2	48.43	47.80	-2	7,400	-0.03%
2023/11/20	1	45.10	0	0.00	45.00	1	7,150	0.01%
2023/11/16	0	0.00	1	44.75	45.05	-1	7,488	-0.01%
2023/11/10	1	45.20	0	0.00	45.00	1	8,629	0.01%
2023/11/09	1	46.65	0	0.00	46.20	1	8,576	0.01%
2023/11/06	0	0.00	3.1	47.20	47.50	-3.1	8,756	-0.04%
2023/11/03	0	0.00	1	46.50	47.20	-1	8,722	-0.01%
2023/11/02	0	0.00	11	45.01	45.95	-11	8,607	-0.13%
2023/10/30	1	43.40	0	0.00	44.60	1	8,603	0.01%
2023/10/26	1	43.60	0	0.00	43.60	1	8,624	0.01%
2023/10/25	1	45.10	0	0.00	44.75	1	8,709	0.01%
2023/10/24	3	44.78	0	0.00	45.10	3	8,780	0.03%
2023/10/23	3	45.30	0	0.00	45.20	3	8,736	0.03%
2023/10/20	2	46.93	1	46.90	46.90	1	8,654	0.01%
2023/10/19	5	48.30	9.2	48.10	48.70	-4.2	8,620	-0.05%
2023/10/18	0	0.00	7.3	47.19	46.20	-7.3	8,414	-0.09%
2023/10/17	0	0.00	3	46.45	46.20	-3	8,324	-0.04%
2023/10/16	0	0.00	1	46.50	46.10	-1	8,348	-0.01%
2023/10/13	10	46.20	10	47.23	46.15	0	8,373	0.00%
2023/10/11	6	46.44	5	46.90	46.35	1	8,339	0.01%
2023/10/06	12	46.35	2	46.70	47.35	10	8,251	0.12%
2023/10/05	0.2	46.00	0	0.00	45.45	0.2	8,169	0.00%
2023/10/04	1.3	45.41	0	0.00	45.40	1.3	8,133	0.02%
2023/10/03	4	46.28	2	45.80	45.80	2	8,093	0.02%
2023/10/02	0	0.00	11	47.23	46.80	-11	8,043	-0.14%
2023/09/28	2	49.10	1	48.45	47.85	1	8,094	0.01%
2023/09/27	2	49.13	1	48.35	48.30	1	8,137	0.01%
2023/09/25	0	0.00	2	48.15	48.40	-2	8,079	-0.02%
2023/09/22	4	48.59	0	0.00	48.30	4	8,089	0.05%
2023/09/21	6	50.73	11	50.38	49.45	-5	8,031	-0.06%
2023/09/20	20	50.37	12	50.33	49.75	8	7,883	0.10%
2023/09/19	33	50.80	5	52.00	50.20	28	7,605	0.37%
2023/09/18	2	50.35	3	49.97	50.70	-1	7,397	-0.01%
2023/09/15	11	50.12	51.3	49.99	50.00	-40.3	7,169	-0.56%
2023/09/14	7	46.74	0	0.00	46.90	7	6,451	0.11%
2023/09/11	0	0.00	1	45.00	44.70	-1	6,246	-0.02%
2023/09/08	2	46.48	1	45.70	45.75	1	6,222	0.02%
2023/09/07	1	45.30	0	0.00	45.05	1	6,162	0.02%
2023/09/06	5	46.00	0	0.00	45.65	5	6,172	0.08%
2023/09/05	0	0.00	2	46.80	46.45	-2	6,160	-0.03%
2023/09/04	0	0.00	8	46.58	46.65	-8	6,133	-0.13%
2023/08/31	4	45.95	0	0.00	45.45	4	6,100	0.07%
2023/08/30	0	0.00	3	46.35	46.00	-3	6,102	-0.05%
2023/08/28	0	0.00	2	44.80	44.80	-2	6,111	-0.03%
2023/08/24	9	45.69	5	45.95	45.75	4	6,107	0.07%
2023/08/23	11	46.84	1	46.65	46.65	10	6,043	0.17%
2023/08/22	12	45.40	14.1	46.23	47.40	-2.1	6,039	-0.03%
2023/08/21	14.2	47.44	5	46.20	46.30	9.2	5,782	0.16%
2023/08/18	13.1	47.53	32.5	48.42	49.05	-19.5	5,297	-0.37%
2023/08/17	2	44.33	12	43.70	44.60	-10	4,597	-0.22%
2023/08/16	2	42.45	0	0.00	42.10	2	4,482	0.04%
2023/08/15	0	0.00	3	42.52	42.60	-3	4,471	-0.07%
2023/08/14	7	41.84	4	42.03	42.00	3	4,461	0.07%
2023/08/11	7	43.71	25	44.20	44.30	-18	4,362	-0.41%
2023/08/10	1	44.10	1	44.00	43.75	0	4,310	0.00%
2023/08/07	1	43.10	0	0.00	43.15	1	4,308	0.02%
2023/08/04	0	0.00	1	43.70	43.90	-1	4,372	-0.02%
2023/08/02	6	44.06	0	0.00	43.50	6	4,360	0.14%
2023/08/01	0	0.00	10	43.10	43.45	-10	4,340	-0.23%
2023/07/31	0	0.00	1	43.25	42.50	-1	4,403	-0.02%
2023/07/28	4	44.43	1	44.60	44.05	3	4,374	0.07%
2023/07/27	1	42.40	8.2	42.76	43.20	-7.2	4,271	-0.17%
2023/07/24	6.5	41.38	0	0.00	40.85	6.5	4,345	0.15%
2023/07/18	5	43.40	1	43.25	43.00	4	4,369	0.09%
2023/07/17	1	43.40	0	0.00	43.40	1	4,338	0.02%
2023/07/13	2	43.10	3	42.78	42.70	-1	4,333	-0.02%
2023/07/12	2	42.70	0	0.00	42.95	2	4,357	0.05%
2023/07/10	2.5	43.80	0	0.00	43.50	2.5	4,397	0.06%
2023/07/07	3	45.10	0	0.00	45.00	3	4,376	0.07%
2023/07/06	4.5	45.88	2	45.30	45.30	2.5	4,363	0.06%
2023/07/05	14	49.64	0	0.00	49.75	14	4,279	0.33%
2023/07/04	0	0.00	1	49.05	49.30	-1	4,326	-0.02%
2023/07/03	1	48.50	1	49.00	48.50	0	4,524	0.00%
2023/06/29	1	46.85	0	0.00	47.20	1	4,500	0.02%
2023/06/28	3	47.42	1	47.30	47.35	2	4,520	0.04%
2023/06/27	1	48.45	1	48.20	48.20	0	4,492	0.00%
2023/06/20	1	48.50	0	0.00	48.50	1	4,683	0.02%
2023/06/14	0	0.00	1	49.75	49.70	-1	4,760	-0.02%
2023/06/13	1	49.05	0	0.00	48.85	1	4,833	0.02%
2023/06/09	8	49.41	0	0.00	49.30	8	5,098	0.16%
2023/06/08	0	0.00	1	50.20	49.60	-1	5,238	-0.02%
2023/06/02	2.2	48.12	0	0.00	48.20	2.2	5,679	0.04%
2023/06/01	2	47.80	0	0.00	47.95	2	5,797	0.03%
2023/05/31	3.2	48.35	0	0.00	48.40	3.2	5,966	0.05%
2023/05/30	1.2	49.16	0	0.00	49.05	1.2	6,381	0.02%
2023/05/26	12.2	49.56	2	49.50	49.05	10.2	7,480	0.14%
2023/05/25	4	51.25	0	0.00	50.80	4	7,598	0.05%
2023/05/24	39	52.27	0	0.00	52.20	39	7,601	0.51%
2023/05/19	0	0.00	4	53.48	53.50	-4	7,625	-0.05%
2023/05/17	0.2	53.60	0	0.00	53.60	0.2	7,642	0.00%
2023/05/15	0	0.00	1	53.30	53.00	-1	7,677	-0.01%
2023/05/11	0	0.00	1	54.70	55.10	-1	7,674	-0.01%
2023/05/10	2	54.60	7.2	53.99	55.10	-5.2	7,665	-0.07%
2023/05/05	6	52.30	0	0.00	51.90	6	7,623	0.08%
2023/05/04	0.1	53.20	0	0.00	53.30	0.1	7,607	0.00%
2023/05/03	5.1	52.50	5	53.60	53.30	0.1	7,646	0.00%
2023/05/02	0.2	54.15	1	52.70	54.00	-0.8	7,645	-0.01%
2023/04/28	2	53.60	5	53.70	54.40	-3	7,622	-0.04%
2023/04/26	6	52.03	0	0.00	51.90	6	7,601	0.08%
2023/04/25	1	55.20	0	0.00	53.70	1	7,582	0.01%
2023/04/24	0	0.00	0	54.80	55.10	0	7,623	0.00%
2023/04/21	1	55.60	0	0.00	54.70	1	7,611	0.01%
2023/04/19	1.2	56.37	0	0.00	56.10	1.2	7,634	0.02%
2023/04/18	0.1	57.00	1	57.50	56.70	-0.9	7,626	-0.01%
2023/04/17	0	0.00	2.3	58.21	58.50	-2.3	7,628	-0.03%
2023/04/14	1	57.80	10	57.75	57.70	-9	7,704	-0.12%
2023/04/13	0.2	56.30	1	57.40	57.10	-0.8	7,729	-0.01%
2023/04/12	0.1	57.10	0	0.00	56.80	0.1	7,661	0.00%
2023/04/10	3	57.20	0	0.00	57.00	3	7,711	0.04%
2023/04/07	0	0.00	4	57.10	57.60	-4	7,673	-0.05%
2023/04/06	9.2	56.79	7	57.47	55.80	2.2	7,597	0.03%
2023/03/31	0	0.00	0.2	55.90	55.80	-0.2	7,472	0.00%
2023/03/30	0	0.00	1	54.50	54.50	-1	7,899	-0.01%
2023/03/29	2	53.30	0	0.00	53.80	2	8,193	0.02%
2023/03/28	1	54.30	0	0.00	54.50	1	8,489	0.01%
2023/03/27	0	0.00	1	55.20	54.60	-1	8,860	-0.01%
2023/03/23	4.5	53.96	0	0.00	53.80	4.5	9,429	0.05%
2023/03/22	0.2	56.60	0	0.00	56.20	0.2	9,505	0.00%
2023/03/21	0.1	56.10	3	56.80	56.80	-2.9	9,597	-0.03%
2023/03/20	0.1	56.00	0	0.00	55.80	0.1	9,645	0.00%
2023/03/17	5.1	56.16	0	0.00	56.20	5.1	9,697	0.05%
2023/03/16	2.3	58.20	0	0.00	57.10	2.3	9,642	0.02%
2023/03/15	3	57.97	4	58.60	58.00	-1	9,624	-0.01%
2023/03/14	1	56.30	5	57.26	57.10	-4	9,519	-0.04%
2023/03/13	3.2	56.81	1	57.00	57.30	2.2	9,596	0.02%
2023/03/10	3	58.67	10	59.50	58.40	-7	9,541	-0.07%
2023/03/09	3	59.70	0	0.00	59.60	3	9,609	0.03%
2023/03/08	8	59.75	1	61.90	59.50	7	9,632	0.07%
2023/03/07	2	61.20	2	61.60	61.60	0	9,517	0.00%
2023/03/06	4	59.53	4	60.68	60.90	0	9,491	0.00%
2023/03/03	4	60.50	1	60.40	60.40	3	9,645	0.03%
2023/03/02	4	60.23	18	59.94	60.30	-14	9,587	-0.15%
2023/03/01	29	58.39	16	57.61	57.40	13	9,184	0.14%
2023/02/24	8	61.06	17	61.24	61.00	-9	8,786	-0.10%
2023/02/23	6	56.07	4.1	56.14	56.60	1.9	8,081	0.02%
2023/02/22	1	51.80	0	0.00	51.50	1	7,877	0.01%
2023/02/20	0	0.00	1	50.00	49.75	-1	8,173	-0.01%
2023/02/16	0	0.00	6	51.80	51.40	-6	8,437	-0.07%
2023/02/08	0	0.00	1	51.40	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	1	51.00	51.20	-1	8,809	-0.01%
2023/02/03	4	51.20	4	50.60	50.30	0	8,854	0.00%
2023/01/30	0	0.00	1	49.70	50.80	-1	8,702	-0.01%
2023/01/17	1	49.95	0	0.00	49.80	1	8,684	0.01%
2023/01/16	0	0.00	1	48.80	49.00	-1	8,737	-0.01%
2023/01/13	1	49.55	3	49.68	49.80	-2	8,691	-0.02%
2023/01/12	0	0.00	2	49.05	49.05	-2	8,699	-0.02%
2023/01/10	0	0.00	0.1	47.45	47.20	-0.1	8,655	0.00%
2023/01/09	0	0.00	4	47.39	48.00	-4	8,710	-0.05%
2023/01/06	1	46.20	0	0.00	46.30	1	8,728	0.01%
2023/01/04	4	46.23	0	0.00	46.30	4	8,838	0.05%
2023/01/03	3.5	47.57	0	0.00	47.50	3.5	8,787	0.04%
2022/12/29	1	48.60	1	48.70	48.70	0	8,907	0.00%
2022/12/28	0	0.00	1	48.40	48.80	-1	8,912	-0.01%
2022/12/27	1	49.05	0	0.00	48.95	1	8,924	0.01%
2022/12/26	5	48.89	0	0.00	49.00	5	8,949	0.06%
2022/12/23	2.1	50.01	0	0.00	50.10	2.1	8,926	0.02%
2022/12/22	13	50.24	13	50.01	51.90	0	8,837	0.00%
2022/12/20	1	47.10	1	47.75	48.20	0	8,143	0.00%
2022/12/19	1	49.45	6	48.78	47.60	-5	7,937	-0.06%
2022/12/16	7	51.00	4	50.83	49.85	3	7,667	0.04%
2022/12/15	1	49.75	5.5	50.03	50.50	-4.5	7,438	-0.06%
2022/12/14	7	46.90	7	47.71	48.20	0	7,511	0.00%
2022/12/13	14	47.73	19	48.14	47.95	-5	7,307	-0.07%
2022/12/12	0	0.00	3	47.18	47.35	-3	7,263	-0.04%
2022/12/09	1	47.25	0.2	46.85	47.25	0.8	7,285	0.01%
2022/12/08	0	0.00	2	45.15	45.85	-2	7,536	-0.03%
2022/12/07	5.2	45.52	3	45.00	45.30	2.2	7,742	0.03%
2022/12/06	0.2	46.20	0	0.00	45.00	0.2	7,662	0.00%
2022/12/05	1	46.00	0	0.00	46.25	1	7,609	0.01%
2022/12/02	5	47.16	2	47.23	46.75	3	7,478	0.04%
2022/12/01	3	47.60	7.3	48.29	48.05	-4.3	7,426	-0.06%
2022/11/30	3	46.42	2	46.73	46.50	1	7,236	0.01%
2022/11/29	2	46.53	4	45.88	46.55	-2	7,190	-0.03%
2022/11/28	2.3	45.91	1	45.10	45.35	1.3	7,152	0.02%
2022/11/25	1	45.80	12.5	45.90	46.50	-11.5	7,025	-0.16%
2022/11/24	0	0.00	5.4	44.62	44.50	-5.4	6,835	-0.08%
2022/11/23	2	43.30	7	43.71	43.30	-5	6,689	-0.07%
2022/11/22	0	0.00	1	42.35	42.35	-1	6,665	-0.02%
2022/11/17	0	0.00	2	42.95	43.45	-2	6,635	-0.03%
2022/11/16	7.2	43.36	36	44.08	43.15	-28.9	6,589	-0.44%
2022/11/15	0	0.00	3	42.15	42.30	-3	6,364	-0.05%
2022/11/14	1	40.85	0	0.00	41.20	1	6,236	0.02%
2022/11/11	2	39.30	4	40.08	39.60	-2	6,182	-0.03%
2022/11/09	0	0.00	5	38.30	38.25	-5	6,142	-0.08%
2022/11/08	1.2	38.75	0	0.00	38.20	1.2	6,163	0.02%
2022/11/07	0	0.00	1	37.45	37.80	-1	6,117	-0.02%
2022/11/04	3	36.72	11.2	36.85	36.65	-8.2	6,074	-0.13%
2022/11/03	0	0.00	1	35.30	35.30	-1	5,931	-0.02%
2022/11/02	0	0.00	1	35.70	35.25	-1	5,945	-0.02%
2022/11/01	6	35.13	0.4	35.25	35.25	5.6	5,906	0.09%
2022/10/31	7	35.21	9	35.16	35.20	-2	5,903	-0.03%
2022/10/27	0	0.00	5	35.90	36.35	-5	5,931	-0.08%
2022/10/26	2	35.20	2	35.60	35.50	0	5,976	0.00%
2022/10/25	1	36.80	1	36.40	36.10	0	5,980	0.00%
2022/10/24	2	36.50	2	36.75	36.50	0	6,043	0.00%
2022/10/19	0.2	35.85	0	0.00	35.30	0.2	5,981	0.00%
2022/10/18	1	35.60	1	35.40	35.40	0	6,013	0.00%
2022/10/14	3	35.92	4	36.29	36.15	-1	6,661	-0.02%
2022/10/13	2	35.80	0	0.00	35.45	2	6,761	0.03%
2022/10/12	9	36.32	2	36.33	36.90	7	6,911	0.10%
2022/10/07	3	39.85	5	40.40	39.65	-2	6,896	-0.03%
2022/10/06	1	38.85	6	40.20	40.10	-5	6,862	-0.07%
2022/10/05	1	39.40	1	39.50	39.10	0	6,785	0.00%
2022/10/04	0	0.00	5	38.87	38.75	-5	6,795	-0.07%
2022/10/03	0	0.00	7	37.49	37.35	-7	6,742	-0.10%
2022/09/30	3	35.50	0	0.00	36.50	3	6,774	0.04%
2022/09/29	3	37.00	0	0.00	36.80	3	6,750	0.04%
2022/09/28	1	37.65	1	36.95	36.65	0	6,741	0.00%
2022/09/27	0	0.00	0.1	39.00	39.10	-0.1	6,714	0.00%
2022/09/26	10	38.68	1	39.00	38.45	9	6,742	0.13%
2022/09/22	13	41.06	14	40.47	40.45	-1	6,612	-0.02%
2022/09/21	9	41.09	7	40.53	41.10	2	6,460	0.03%
2022/09/19	6	39.06	0	0.00	39.00	6	6,355	0.09%
2022/09/16	5	40.90	1	40.55	41.05	4	6,414	0.06%
2022/09/15	3.1	40.84	1	42.25	40.55	2.1	6,587	0.03%
2022/09/14	1	39.85	11	40.03	39.85	-10	6,586	-0.15%
2022/09/13	1	38.00	1	38.05	38.00	0	6,587	0.00%
2022/09/12	2	37.65	0	0.00	37.90	2	6,890	0.03%
2022/09/05	0	0.00	7	36.70	36.70	-7	7,274	-0.10%
2022/08/31	9	37.54	0	0.00	38.15	9	7,394	0.12%
2022/08/29	16	38.43	0	0.00	38.40	16	7,400	0.22%
2022/08/26	1	40.05	7	40.12	40.20	-6	7,488	-0.08%
2022/08/25	0	0.00	1	40.45	39.95	-1	7,530	-0.01%
2022/08/24	1	40.60	0	0.00	40.25	1	7,609	0.01%
2022/08/22	5	40.35	0	0.00	40.55	5	8,132	0.06%
2022/08/19	2	42.13	0	0.00	41.95	2	8,296	0.02%
2022/08/18	1	42.85	1	43.05	42.85	0	8,556	0.00%
2022/08/16	5	41.50	1	41.75	41.50	4	8,654	0.05%
2022/08/15	1	42.30	8	42.31	42.30	-7	8,896	-0.08%
2022/08/12	0	0.00	5	42.30	42.35	-5	9,009	-0.06%
2022/08/11	0	0.00	1	42.05	42.05	-1	9,168	-0.01%
2022/08/10	0	0.00	5	41.60	41.50	-5	9,250	-0.05%
2022/08/09	0	0.00	4	41.30	41.30	-4	9,411	-0.04%
2022/08/08	1	41.15	0	0.00	40.90	1	9,665	0.01%
2022/08/05	1	41.15	0	0.00	41.10	1	9,791	0.01%
2022/08/02	10	41.13	0	0.00	41.30	10	10,482	0.10%
2022/08/01	0	0.00	10	42.38	42.60	-10	10,768	-0.09%
2022/07/29	6	41.94	1	43.00	41.90	5	11,141	0.04%
2022/07/28	0	0.00	2	42.50	42.45	-2	11,248	-0.02%
2022/07/22	0	0.00	1	42.55	42.85	-1	12,103	-0.01%
2022/07/21	4	42.51	6	43.93	43.30	-2	12,295	-0.02%
2022/07/20	21	41.36	1	41.60	41.45	20	12,072	0.17%
2022/07/19	4.2	41.01	3	41.95	41.50	1.2	12,205	0.01%
2022/07/18	3.1	40.25	0	0.00	40.15	3.1	12,501	0.02%
2022/07/13	1.2	39.30	5	39.35	38.70	-3.8	14,784	-0.03%
2022/07/12	6	38.17	0	0.00	38.15	6	14,888	0.04%
2022/07/06	0.2	39.80	0	0.00	39.05	0.2	15,215	0.00%
2022/07/04	1	38.65	8	39.59	39.55	-7	15,179	-0.05%
2022/07/01	1	39.50	0	0.00	38.90	1	15,157	0.01%
2022/06/29	0	0.00	4	42.45	42.30	-4	15,036	-0.03%
2022/06/28	0	0.00	2	43.00	43.50	-2	14,977	-0.01%
2022/06/27	7	43.81	0	0.00	43.65	7	14,966	0.05%
2022/06/24	11	44.51	1	45.50	44.45	10	14,805	0.07%
2022/06/23	10	44.05	6	44.05	43.85	4	14,697	0.03%
2022/06/22	2	45.60	1	45.45	45.50	1	14,558	0.01%
2022/06/21	7.1	48.19	0	0.00	47.95	7.1	14,233	0.05%
2022/06/20	6	49.13	0	0.00	48.00	6	13,989	0.04%
2022/06/17	1	52.00	3	51.40	51.80	-2	13,700	-0.01%
2022/06/16	2	55.10	0	0.00	52.40	2	13,487	0.01%
2022/06/15	1	54.90	4	54.60	54.60	-3	13,433	-0.02%
2022/06/14	1	55.60	0	0.00	55.60	1	13,477	0.01%
2022/06/13	0	0.00	2	56.70	56.50	-2	13,726	-0.01%
2022/06/09	0.2	57.80	0	0.00	58.20	0.2	14,520	0.00%
2022/06/06	2	58.50	1.2	58.80	58.50	0.8	15,684	0.00%
2022/06/01	1.4	59.50	1	59.40	59.50	0.4	15,733	0.00%
2022/05/31	7.2	59.55	0	0.00	59.00	7.2	15,703	0.05%
2022/05/30	5	61.52	1	61.80	61.50	4	15,495	0.03%
2022/05/27	1	62.40	3	62.00	62.80	-2	15,313	-0.01%
2022/05/26	4	61.93	4.3	61.81	61.20	-0.3	15,150	0.00%
2022/05/25	10.2	61.09	10	61.60	61.50	0.2	15,064	0.00%
2022/05/24	3	61.50	1	61.30	61.10	2	15,143	0.01%
2022/05/23	0	0.00	2.2	60.84	61.30	-2.2	15,342	-0.01%
2022/05/20	1	59.20	6	59.27	59.00	-5	15,223	-0.03%
2022/05/19	5	57.22	4	57.50	57.50	1	15,237	0.01%
2022/05/18	1	59.70	1	59.50	59.20	0	15,152	0.00%
2022/05/17	2	60.15	0	0.00	59.40	2	15,086	0.01%
2022/05/16	17	60.14	20	60.71	61.40	-3	14,984	-0.02%
2022/05/13	1	60.60	3	61.40	60.50	-2	14,742	-0.01%
2022/05/12	5.4	60.55	0	0.00	60.00	5.4	14,645	0.04%
2022/05/11	9.1	63.52	0	0.00	62.70	9.1	14,408	0.06%
2022/05/10	1.1	64.71	9	64.72	64.70	-7.9	14,364	-0.05%
2022/05/09	5.1	63.12	0	0.00	63.10	5.1	14,165	0.04%
2022/05/06	10	65.31	7.5	65.65	66.00	2.5	13,914	0.02%
2022/05/05	2.2	64.98	3	65.20	65.30	-0.8	13,608	-0.01%
2022/05/04	21.2	64.87	5	65.00	64.20	16.2	13,444	0.12%
2022/05/03	5.4	62.83	0	0.00	63.40	5.4	13,257	0.04%
2022/04/29	1	64.80	31	64.26	64.20	-30	13,166	-0.23%
2022/04/28	13	63.23	1	63.50	62.00	12	12,901	0.09%
2022/04/27	6	64.52	3	64.93	64.50	3	12,636	0.02%
2022/04/26	0	0.00	5	66.10	62.80	-5	12,335	-0.04%
2022/04/25	6	65.12	1	65.70	66.30	5	12,021	0.04%
2022/04/22	8	69.27	17	69.37	69.10	-9	11,733	-0.08%
2022/04/21	11	68.89	16	69.28	69.50	-5	11,261	-0.04%
2022/04/20	23	67.32	29.1	69.16	65.90	-6.1	10,553	-0.06%
2022/04/19	0.3	64.80	3.2	64.37	64.80	-2.9	9,265	-0.03%
2022/04/18	0.2	61.90	1	62.50	62.10	-0.8	8,963	-0.01%
2022/04/15	1	63.30	1.8	62.58	62.30	-0.8	8,829	-0.01%
2022/04/13	2.2	57.69	10	58.40	58.10	-7.9	8,484	-0.09%
2022/04/08	0.3	57.66	0	0.00	57.30	0.3	8,519	0.00%
2022/04/07	5	57.00	2	57.20	56.10	3	8,560	0.04%
2022/04/06	7	58.19	0	0.00	58.00	7	8,554	0.08%
2022/03/31	0.2	59.60	0	0.00	59.10	0.2	8,696	0.00%
2022/03/30	2	58.70	0	0.00	59.80	2	8,858	0.02%
2022/03/29	1	59.40	3	58.90	58.70	-2	9,176	-0.02%
2022/03/28	5	58.00	5	59.00	59.00	0	9,565	0.00%
2022/03/24	2	61.30	2	61.70	62.00	0	10,372	0.00%
2022/03/21	0	0.00	2	62.30	62.40	-2	11,120	-0.02%
2022/03/18	0	0.00	10	61.70	61.70	-10	11,220	-0.09%
2022/03/17	0.2	62.50	0	0.00	63.40	0.2	11,268	0.00%
2022/03/16	28.2	63.80	33	62.53	61.60	-4.8	11,267	-0.04%
2022/03/15	5.5	64.35	12	66.25	62.50	-6.5	11,099	-0.06%
2022/03/14	1.3	65.69	11	66.70	67.20	-9.7	11,077	-0.09%
2022/03/11	8	65.25	11	64.52	65.10	-3	10,840	-0.03%
2022/03/10	2	65.10	34.3	64.04	65.60	-32.3	10,814	-0.30%
2022/03/09	0.1	59.90	5	60.50	59.80	-4.9	10,174	-0.05%
2022/03/08	5.2	59.69	2	60.80	59.10	3.2	10,330	0.03%
2022/03/04	1.1	62.03	5	62.00	61.50	-3.9	10,302	-0.04%
2022/03/03	0.2	60.80	8	61.58	61.80	-7.8	10,289	-0.08%
2022/03/02	5	60.30	0	0.00	60.30	5	10,282	0.05%
2022/03/01	5.5	61.07	0	0.00	61.00	5.5	10,362	0.05%
2022/02/25	1.1	60.99	5	61.50	60.50	-3.9	10,445	-0.04%
2022/02/24	14	61.14	3.4	60.10	59.90	10.6	10,301	0.10%
2022/02/23	22.4	62.35	2.4	62.50	61.50	20	10,203	0.20%
2022/02/22	4.1	60.38	3	60.97	60.30	1.1	9,947	0.01%
2022/02/21	1.3	60.75	2	61.20	61.10	-0.7	9,883	-0.01%
2022/02/18	6	61.00	2	61.05	60.90	4	9,838	0.04%
2022/02/17	1	59.50	13	59.72	59.70	-12	9,848	-0.12%
2022/02/16	3.2	60.28	8	60.23	60.50	-4.8	9,907	-0.05%
2022/02/11	1	59.40	1	60.10	59.90	0	10,341	0.00%
2022/02/10	6	59.82	0	0.00	59.70	6	10,690	0.06%
2022/02/09	0	0.00	3	58.20	58.30	-3	10,695	-0.03%
2022/02/08	5	57.40	10	56.92	57.90	-5	10,744	-0.05%
2022/01/25	5	53.08	1	52.50	52.10	4	11,378	0.04%
2022/01/24	2	53.80	20	53.57	54.80	-18	11,476	-0.16%
2022/01/21	1	54.80	2	55.10	54.80	-1	11,632	-0.01%
2022/01/20	1	55.50	1	56.20	56.00	0	11,782	0.00%
2022/01/19	1.4	56.41	0	0.00	55.20	1.4	11,905	0.01%
2022/01/17	0	0.00	2	57.40	57.40	-2	12,348	-0.02%
2022/01/13	1	58.10	1	57.90	57.90	0	12,982	0.00%
2022/01/12	0.2	58.30	2	57.00	57.00	-1.8	13,150	-0.01%
2022/01/11	5.2	59.17	5	58.30	58.30	0.2	13,349	0.00%
2022/01/10	2	58.20	2	58.40	58.10	0	13,970	0.00%
2022/01/07	2	58.65	12	58.90	58.80	-10	14,396	-0.07%
2022/01/06	2	60.00	0	0.00	60.00	2	15,431	0.01%
2022/01/05	5	61.30	5	60.40	60.40	0	16,468	0.00%
2022/01/04	1.1	60.66	0	0.00	60.60	1.1	17,433	0.01%
2022/01/03	7	59.53	2	59.00	60.00	5	19,950	0.03%
2021/12/30	5	60.30	0	0.00	60.40	5	20,752	0.02%
2021/12/29	1.1	61.19	5	61.60	61.10	-3.9	21,392	-0.02%
2021/12/28	17	61.27	10	61.50	61.00	7	22,378	0.03%
2021/12/27	11.2	62.09	10	61.20	61.20	1.2	23,881	0.01%
2021/12/24	16	63.20	13	62.30	62.00	3	25,225	0.01%
2021/12/23	7.2	63.33	2	63.80	63.00	5.2	25,739	0.02%
2021/12/22	23	63.75	28.2	64.00	64.30	-5.2	25,689	-0.02%
2021/12/21	1	64.40	52.3	63.31	63.70	-51.3	25,369	-0.20%
2021/12/20	65.4	61.11	15	60.56	60.40	50.4	24,862	0.20%
2021/12/17	0.2	61.30	3	61.50	60.80	-2.8	24,709	-0.01%
2021/12/16	0.3	59.71	5	59.70	59.70	-4.7	24,393	-0.02%
2021/12/15	10	59.20	7	60.30	60.00	3	24,326	0.01%
2021/12/14	6	58.80	0	0.00	58.30	6	24,183	0.02%
2021/12/13	0	0.00	3	60.10	60.30	-3	24,095	-0.01%
2021/12/10	1	60.20	1	60.30	60.10	0	24,122	0.00%
2021/12/09	3.4	60.60	1	61.50	60.40	2.4	24,195	0.01%
2021/12/08	4.2	61.97	55.4	62.19	60.60	-51.2	24,358	-0.21%
2021/12/07	1	59.30	17.5	58.96	59.30	-16.5	24,014	-0.07%
2021/12/06	11.4	57.86	4	59.08	57.50	7.4	23,920	0.03%
2021/12/03	1	55.60	0	0.00	56.20	1	23,755	0.00%
2021/12/02	52.1	56.47	68.1	56.24	56.40	-16	23,998	-0.07%
2021/12/01	6	54.10	1	54.30	55.00	5	23,914	0.02%
2021/11/30	0	0.00	5	54.32	53.90	-5	24,170	-0.02%
2021/11/26	5.1	52.71	0	0.00	52.00	5.1	24,668	0.02%
2021/11/25	6	54.40	18	54.36	54.20	-12	24,831	-0.05%
2021/11/24	5	54.70	4	54.25	55.00	1	25,196	0.00%
2021/11/23	0.4	53.30	0	0.00	52.90	0.4	25,350	0.00%
2021/11/22	0.1	53.00	2	53.70	53.30	-1.9	25,787	-0.01%
2021/11/19	7	53.14	0	0.00	52.30	7	26,379	0.03%
2021/11/18	6.2	52.94	15	53.46	53.50	-8.8	27,876	-0.03%
2021/11/17	3.3	53.13	6	53.10	53.10	-2.7	27,980	-0.01%
2021/11/16	0	0.00	1	55.20	54.80	-1	28,225	0.00%
2021/11/12	0.2	55.00	3	55.46	54.70	-2.8	29,155	-0.01%
2021/11/11	2.1	56.24	2.3	56.62	54.60	-0.2	29,109	0.00%
2021/11/10	0	0.00	2	56.80	56.80	-2	29,053	-0.01%
2021/11/09	14	56.21	12.5	56.95	56.50	1.5	29,003	0.01%
2021/11/08	3	54.73	8.5	54.92	55.20	-5.5	28,746	-0.02%
2021/11/05	4.1	52.63	3.3	53.03	53.60	0.8	28,800	0.00%
2021/11/04	10	53.60	5	53.80	53.10	5	28,843	0.02%
2021/11/03	22	54.84	17.2	54.54	53.90	4.8	28,869	0.02%
2021/11/02	8.1	52.64	3.5	53.04	52.70	4.6	28,987	0.02%
2021/11/01	5	52.60	5	53.30	52.10	0	28,983	0.00%
2021/10/29	0.1	51.90	3	52.00	52.60	-2.9	28,909	-0.01%
2021/10/28	1	51.00	1	52.30	51.30	0	28,915	0.00%
2021/10/27	1	51.80	14	51.70	51.70	-13	29,021	-0.04%
2021/10/26	12.1	52.60	0	0.00	53.20	12.1	29,449	0.04%
2021/10/25	11	50.39	10	52.10	53.20	1	29,733	0.00%
2021/10/22	28.2	53.97	25	52.42	52.00	3.2	29,803	0.01%
2021/10/21	5	56.28	2.6	56.62	55.80	2.4	29,602	0.01%
2021/10/20	24	56.66	11	57.45	56.00	13	29,630	0.04%
2021/10/18	24.2	56.14	28	56.25	56.60	-3.8	30,269	-0.01%
2021/10/15	62.3	60.44	11.4	60.27	60.50	50.9	30,171	0.17%
2021/10/14	55	60.35	52.2	60.26	60.00	2.8	30,170	0.01%
2021/10/13	30.1	64.05	12	65.43	61.90	18.1	29,532	0.06%
2021/10/12	11.4	68.44	11	66.75	65.70	0.4	30,230	0.00%
2021/10/08	62	72.42	43	72.66	72.90	19	30,745	0.06%
2021/10/07	1	70.00	21.6	71.87	72.10	-20.6	29,252	-0.07%
2021/10/06	3	66.23	10.3	65.89	65.60	-7.3	29,263	-0.02%
2021/10/05	26.3	63.87	23	64.43	66.00	3.3	29,145	0.01%
2021/10/04	16	65.01	55.2	64.68	65.90	-39.2	28,809	-0.14%
2021/10/01	31.4	65.85	14	66.02	62.90	17.4	28,252	0.06%
2021/09/30	7.3	66.68	17.3	67.32	68.60	-10	27,943	-0.04%
2021/09/29	1.2	64.50	1	63.50	62.40	0.2	28,571	0.00%
2021/09/28	1.2	62.34	4	62.50	62.30	-2.8	29,643	-0.01%
2021/09/27	3.3	64.14	0	0.00	63.90	3.3	31,156	0.01%
2021/09/24	5	65.00	7.2	65.08	65.00	-2.2	34,992	-0.01%
2021/09/23	0	0.00	2	63.90	64.00	-2	37,296	-0.01%
2021/09/22	0.3	62.37	1	62.50	62.00	-0.7	39,665	0.00%
2021/09/17	5.2	63.71	1	63.50	63.50	4.2	42,413	0.01%
2021/09/16	0	0.00	2	63.60	63.50	-2	44,810	0.00%
2021/09/15	8.3	63.95	1	63.70	63.90	7.3	47,675	0.02%
2021/09/14	0	0.00	1.2	64.97	63.60	-1.2	49,222	0.00%
2021/09/13	1	63.90	6.2	64.93	63.90	-5.2	52,959	-0.01%
2021/09/10	7	61.76	9.3	62.55	62.90	-2.3	53,114	0.00%
2021/09/09	4	61.88	2	61.45	61.70	2	53,750	0.00%
2021/09/08	8	61.75	6.2	62.51	62.90	1.8	54,643	0.00%
2021/09/07	17.4	63.62	8.1	63.59	61.70	9.3	55,285	0.02%
2021/09/06	5	62.80	5	62.08	61.60	0	55,658	0.00%
2021/09/03	10	65.40	2	64.95	63.80	8	56,174	0.01%
2021/09/02	4	65.78	5	66.62	67.20	-1	56,309	0.00%
2021/09/01	18.1	67.93	35	66.93	65.80	-16.9	56,476	-0.03%
2021/08/31	5.1	70.67	27	70.44	69.30	-21.9	56,856	-0.04%
2021/08/30	34.1	72.40	18	73.32	70.90	16.1	57,079	0.03%
2021/08/27	33.4	71.54	20	70.28	70.20	13.4	57,053	0.02%
2021/08/26	29.4	74.38	4	73.48	72.90	25.4	57,307	0.04%
2021/08/25	27.2	72.54	34	73.26	74.00	-6.8	58,239	-0.01%
2021/08/24	59.3	73.30	43.2	73.28	72.80	16.1	58,124	0.03%
2021/08/23	2	68.30	10	69.74	70.10	-8	57,448	-0.01%
2021/08/20	446	62.87	3.2	62.94	63.80	442.8	58,353	0.76%	大買/鉅額交易
2021/08/19	14	61.84	7.5	62.87	60.40	6.5	59,070	0.01%
2021/08/18	2	59.70	4	60.43	62.40	-2	59,461	0.00%
2021/08/17	4.1	57.97	10	59.21	57.10	-5.9	60,462	-0.01%
2021/08/16	3.4	61.00	10	59.55	58.80	-6.6	61,044	-0.01%
2021/08/13	1	63.00	0	0.00	61.20	1	61,556	0.00%
2021/08/12	0.2	62.40	1	62.20	62.60	-0.8	62,214	0.00%
2021/08/11	3.5	62.49	5.1	60.14	61.20	-1.6	62,923	0.00%
2021/08/10	4	63.50	1	63.00	62.30	3	62,981	0.00%
2021/08/09	7.3	64.67	3	63.80	63.00	4.3	63,482	0.01%
2021/08/06	16	66.42	16.1	65.96	64.20	-0.1	63,902	0.00%
2021/08/05	4	63.40	0	0.00	63.10	4	63,763	0.01%
2021/08/04	1	64.10	0	0.00	64.00	1	63,876	0.00%
2021/08/03	1.4	64.87	0	0.00	63.90	1.4	64,567	0.00%
2021/08/02	3.2	63.50	0	0.00	64.50	3.2	65,142	0.00%
2021/07/30	20.8	66.01	3.3	66.29	62.60	17.5	65,383	0.03%
2021/07/29	3	64.07	2.3	66.85	67.20	0.7	65,268	0.00%
2021/07/28	16	63.29	10	61.41	62.30	6	65,495	0.01%
2021/07/27	11	64.61	2	63.00	62.00	9	65,896	0.01%
2021/07/26	10	66.65	0	0.00	64.10	10	67,139	0.01%
2021/07/23	11.2	66.74	8	66.75	67.00	3.2	67,620	0.00%
2021/07/22	11.4	64.34	16	64.25	64.90	-4.6	67,897	-0.01%
2021/07/21	12.4	66.95	7.5	67.36	65.00	4.9	68,700	0.01%
2021/07/20	13.6	68.14	2	68.00	67.90	11.6	69,019	0.02%
2021/07/19	22	71.23	5	71.18	70.60	17	69,684	0.02%
2021/07/16	36	73.10	23	73.22	71.00	13	70,256	0.02%
2021/07/15	24	72.00	13.2	72.65	73.90	10.8	69,495	0.02%
2021/07/14	14.5	69.36	7	66.97	67.20	7.5	69,104	0.01%
2021/07/13	6.3	68.34	5.1	69.51	69.50	1.2	68,429	0.00%
2021/07/12	15.4	74.17	6	73.42	71.80	9.4	67,993	0.01%
2021/07/09	7.2	73.43	0	0.00	72.10	7.2	67,505	0.01%
2021/07/08	8.2	76.94	4	76.35	76.00	4.2	67,084	0.01%
2021/07/07	14.2	77.01	10	77.84	75.60	4.2	66,212	0.01%
2021/07/06	27.4	78.23	19	78.36	77.00	8.4	65,280	0.01%
2021/07/05	44.1	80.35	46	78.02	78.00	-1.9	64,163	0.00%
2021/07/02	54.6	87.99	44	87.69	84.50	10.6	62,931	0.02%
2021/07/01	94.1	91.43	90.2	92.03	88.70	3.9	61,490	0.01%
2021/06/30	53.3	86.40	63	86.67	89.10	-9.7	57,706	-0.02%
2021/06/29	102.3	85.81	92	86.19	83.00	10.3	55,515	0.02%	大買/
2021/06/28	55	82.76	62.3	83.76	85.00	-7.3	53,345	-0.01%
2021/06/25	68	79.96	53.1	80.28	79.00	15	50,615	0.03%
2021/06/24	85	77.82	86	78.39	77.70	-1	48,291	0.00%
2021/06/23	42.3	76.60	31	77.04	74.50	11.3	45,419	0.02%
2021/06/22	57.3	81.33	69.1	81.65	82.70	-11.8	43,824	-0.03%
2021/06/21	17	75.60	9.1	75.60	75.60	7.9	40,035	0.02%
2021/06/18	10	66.41	49.1	68.67	68.80	-39.1	39,777	-0.10%
2021/06/17	14	61.12	17	61.64	62.60	-3	39,449	-0.01%
2021/06/16	30	60.96	15	60.38	58.60	15	38,616	0.04%
2021/06/15	13	60.67	29	60.80	61.20	-16	37,964	-0.04%
2021/06/11	13	58.48	19	58.64	58.30	-6	37,224	-0.02%
2021/06/09	16.4	55.63	3	56.67	55.10	13.4	36,302	0.04%
2021/06/08	12	58.79	8	59.09	57.20	4	35,860	0.01%
2021/06/07	11	56.28	6	56.03	57.20	5	35,212	0.01%
2021/06/04	11.1	59.78	11.9	60.23	59.00	-0.8	34,757	0.00%
2021/06/03	18	61.91	20	61.82	61.30	-2	34,450	-0.01%
2021/06/02	36	63.10	31	62.91	61.60	5	34,207	0.01%
2021/06/01	5.1	59.06	10.1	59.11	61.00	-5	32,922	-0.02%
2021/05/31	26.2	60.97	126	60.49	59.80	-99.8	32,520	-0.31%	大賣/
2021/05/28	120	61.21	19	60.01	60.40	101	31,635	0.32%	大買/鉅額交易
2021/05/27	30	59.14	7	58.70	58.30	23	30,551	0.08%
2021/05/26	107	57.77	109	57.92	57.10	-2	29,473	-0.01%	大買/大賣/
2021/05/25	29	57.61	31.5	57.50	57.50	-2.5	28,382	-0.01%
2021/05/24	6	54.60	19	55.75	55.90	-13	26,966	-0.05%
2021/05/21	2	49.05	6	49.63	50.90	-4	26,332	-0.02%
2021/05/20	3	48.90	0	0.00	46.35	3	25,730	0.01%
2021/05/19	13.5	50.87	2	49.65	51.10	11.5	24,989	0.05%
2021/05/18	3	47.18	2	47.30	47.65	1	24,375	0.00%
2021/05/17	0	0.00	3	44.73	43.35	-3	24,091	-0.01%
2021/05/14	3	49.20	402	47.61	47.45	-399	23,447	-1.70%	大賣/鉅額交易
2021/05/13	7	52.70	0	0.00	52.70	7	22,766	0.03%
2021/05/12	7	61.16	8.3	61.39	58.50	-1.3	22,337	-0.01%
2021/05/11	49.5	65.77	33	67.62	65.00	16.5	22,097	0.07%
2021/05/10	28	67.73	45	67.74	67.80	-17	21,344	-0.08%
2021/05/07	7.3	61.79	6	63.97	64.80	1.3	20,635	0.01%
2021/05/06	2	64.30	10	63.89	62.90	-8	20,145	-0.04%
2021/05/05	18	63.99	14	62.77	61.90	4	19,705	0.02%
2021/05/04	38	64.64	38	64.73	63.20	0	18,995	0.00%
2021/05/03	32	72.52	21	73.95	70.20	11	18,251	0.06%
2021/04/29	11	67.73	26	68.42	70.20	-15	16,779	-0.09%
2021/04/28	26	69.57	26	70.19	68.00	0	16,142	0.00%
2021/04/27	49	70.60	40	72.16	69.00	9	15,420	0.06%
2021/04/26	5	65.00	45	66.22	67.90	-40	14,104	-0.28%
2021/04/23	32	62.87	23	67.23	61.80	9	13,310	0.07%
2021/04/22	34	66.55	40	65.51	63.70	-6	12,385	-0.05%
2021/04/21	30	60.46	47	61.38	61.90	-17	11,585	-0.15%
2021/04/20	34	55.83	18	55.98	56.30	16	10,663	0.15%
2021/04/19	1	51.30	2	52.40	52.40	-1	9,741	-0.01%
2021/04/16	12	44.55	82	45.87	47.65	-70	9,682	-0.72%
2021/04/15	31	43.50	1	43.50	43.35	30	9,396	0.32%
2021/04/14	15	43.50	20	43.63	44.00	-5	9,501	-0.05%
2021/04/13	6	43.53	14	43.84	43.00	-8	9,410	-0.09%
2021/04/12	16	43.03	13	43.43	42.50	3	9,563	0.03%
2021/04/09	50	41.57	44	42.25	41.85	6	9,633	0.06%
2021/04/08	21	43.12	46	43.04	42.85	-25	9,609	-0.26%
2021/04/07	3.5	41.63	3	42.03	42.05	0.5	9,684	0.01%
2021/04/06	26	42.89	15	43.11	42.05	11	10,351	0.11%
2021/04/01	3	42.33	8.1	42.01	42.35	-5.1	10,740	-0.05%
2021/03/31	72	40.24	83	40.96	41.30	-11	10,602	-0.10%
2021/03/30	0	0.00	5	39.44	39.55	-5	10,389	-0.05%
2021/03/29	3	39.13	19	38.92	39.40	-16	10,483	-0.15%
2021/03/26	0	0.00	8	37.97	37.90	-8	11,037	-0.07%
2021/03/25	10	37.30	10	37.80	37.35	0	11,832	0.00%
2021/03/24	2	38.10	0	0.00	38.75	2	12,308	0.02%
2021/03/23	20	38.58	18	38.89	38.80	2	12,204	0.02%
2021/03/22	13	39.12	33	39.10	39.00	-20	12,070	-0.17%
2021/03/19	11	37.99	5	38.61	37.70	6	11,858	0.05%
2021/03/18	4	38.10	8	38.02	38.00	-4	11,738	-0.03%
2021/03/17	0	0.00	27	37.54	37.65	-27	11,566	-0.23%
2021/03/16	9	37.29	4	37.43	37.30	5	11,595	0.04%
2021/03/15	5	37.46	3	37.80	37.75	2	11,624	0.02%
2021/03/12	0	0.00	12	36.74	36.70	-12	11,686	-0.10%
2021/03/11	14	36.51	0	0.00	36.40	14	11,654	0.12%
2021/03/10	10	36.50	11	36.74	36.50	-1	11,607	-0.01%
2021/03/09	5	36.70	12	36.70	36.70	-7	11,573	-0.06%
2021/03/08	6	36.60	7	37.64	35.50	-1	11,480	-0.01%
2021/03/05	1	35.85	3	35.73	36.00	-2	11,213	-0.02%
2021/03/04	1	35.45	13	35.60	35.85	-12	11,110	-0.11%
2021/03/02	12	33.69	0	0.00	33.60	12	11,075	0.11%
2021/02/26	0	0.00	1	34.50	34.65	-1	11,162	-0.01%
2021/02/23	1	35.60	4.2	35.74	35.10	-3.2	11,178	-0.03%
2021/02/22	0	0.00	41	35.47	35.15	-41	11,115	-0.37%
2021/02/19	5	34.45	0	0.00	35.15	5	11,105	0.05%
2021/02/18	64	35.12	12	35.07	35.25	52	11,037	0.47%
2021/02/05	0	0.00	4	31.95	32.50	-4	10,788	-0.04%
2021/02/04	0	0.00	4	32.40	32.45	-4	10,781	-0.04%
2021/02/03	0	0.00	1	32.70	32.55	-1	10,813	-0.01%
2021/02/02	2	32.78	5.3	32.72	33.00	-3.3	10,856	-0.03%
2021/02/01	1	31.70	0	0.00	32.05	1	10,888	0.01%
2021/01/29	2	31.58	0	0.00	31.25	2	10,869	0.02%
2021/01/28	1	32.85	0	0.00	32.40	1	10,763	0.01%
2021/01/27	4	33.30	0	0.00	33.05	4	10,715	0.04%
2021/01/25	58	34.51	20	34.95	34.30	38	10,635	0.36%
2021/01/21	0	0.00	1	34.40	33.50	-1	10,546	-0.01%
2021/01/20	6	34.45	3	34.27	33.50	3	10,467	0.03%
2021/01/19	1	34.80	8	34.88	35.25	-7	10,383	-0.07%
2021/01/18	0	0.00	50	33.85	34.70	-50	10,359	-0.48%
2021/01/14	64	37.00	3	37.22	36.70	61	10,091	0.60%
2021/01/13	4	36.74	4	36.35	36.00	0	9,885	0.00%
2021/01/12	21	36.15	1	36.80	35.55	20	9,816	0.20%
2021/01/11	41	37.52	2	37.70	37.40	39	9,620	0.41%
2021/01/08	0	0.00	6	35.65	35.80	-6	9,343	-0.06%
2021/01/07	11	34.70	3	35.17	34.80	8	9,238	0.09%
2021/01/06	8	37.35	7	35.96	35.75	1	9,102	0.01%
2021/01/05	10	37.53	2	37.20	37.15	8	8,961	0.09%
2021/01/04	12	37.17	6	36.91	36.70	6	8,698	0.07%
2020/12/31	1	37.20	28	36.64	36.90	-27	8,539	-0.32%
2020/12/30	5	36.10	9.8	36.86	36.95	-4.8	8,477	-0.06%
2020/12/29	69	38.06	97	38.36	36.90	-28	8,518	-0.33%
2020/12/28	21	37.34	5	36.83	37.15	16	7,947	0.20%
2020/12/25	3	34.90	2	35.00	35.00	1	7,362	0.01%
2020/12/24	0	0.00	2	34.20	34.20	-2	7,220	-0.03%
2020/12/23	2	33.75	5	33.91	34.65	-3	7,166	-0.04%
2020/12/22	52	36.80	68	35.38	34.35	-16	6,956	-0.23%
2020/12/21	62	35.45	18	36.19	36.65	44	6,260	0.70%
2020/12/18	13	33.38	8	34.13	34.00	5	5,401	0.09%
2020/12/17	2	32.70	2	32.45	32.50	0	4,813	0.00%
2020/12/16	0	0.00	45	31.93	32.20	-45	4,752	-0.95%
2020/12/15	6	32.34	1	33.10	31.60	5	4,656	0.11%
2020/12/14	7	31.13	2	30.95	32.00	5	4,428	0.11%
2020/12/09	40	31.85	1	31.70	31.70	39	4,213	0.93%
2020/12/08	25	32.62	3	32.20	31.55	22	4,110	0.54%
2020/12/07	0	0.00	1	31.50	31.30	-1	3,815	-0.03%
2020/12/04	0	0.00	1	31.35	31.40	-1	3,785	-0.03%
2020/12/01	0	0.00	10	31.15	30.95	-10	3,768	-0.27%
2020/11/27	0	0.00	5	31.75	32.00	-5	3,709	-0.13%
2020/11/26	1	31.40	3	31.45	31.55	-2	3,637	-0.05%
2020/11/25	3	31.15	0	0.00	31.05	3	3,586	0.08%
2020/11/24	0	0.00	2	30.55	30.55	-2	3,449	-0.06%
2020/11/23	1	30.00	3	30.40	30.30	-2	3,411	-0.06%
2020/11/20	30	29.85	0	0.00	29.95	30	3,366	0.89%
2020/11/19	1	30.00	0	0.00	30.00	1	3,364	0.03%
2020/11/18	0	0.00	1	30.10	30.05	-1	3,337	-0.03%
2020/11/16	10	29.71	0	0.00	29.35	10	3,277	0.31%
2020/11/13	0	0.00	1	29.55	29.50	-1	3,272	-0.03%
2020/11/12	1	29.45	0	0.00	29.25	1	3,267	0.03%
2020/11/06	5	28.70	0	0.00	28.80	5	3,117	0.16%
2020/11/02	2	28.80	0	0.00	28.80	2	3,205	0.06%
2020/10/29	2	28.78	0	0.00	29.00	2	3,176	0.06%
2020/10/26	4	30.15	0	0.00	30.10	4	3,122	0.13%
2020/10/14	1	29.50	20	29.50	29.50	-19	2,865	-0.66%
2020/10/12	1	31.00	11	30.03	30.00	-10	2,713	-0.37%
2020/10/08	1	30.90	0	0.00	31.00	1	2,643	0.04%
2020/10/07	11	31.73	1	32.15	32.00	10	2,543	0.39%
2020/10/06	22	32.23	1	32.50	32.75	21	2,420	0.87%
2020/10/05	1	31.50	36	31.69	32.90	-35	2,163	-1.62%
2020/09/30	0	0.00	1	29.95	29.95	-1	1,906	-0.05%
2020/09/29	0	0.00	1	30.70	29.95	-1	1,922	-0.05%
2020/09/28	21	30.27	1	30.00	30.05	20	1,914	1.04%
2020/09/23	1	28.50	0	0.00	28.35	1	1,842	0.05%
2020/09/08	0	0.00	1	30.90	30.70	-1	2,133	-0.05%
2020/09/07	5	31.25	0	0.00	31.25	5	2,109	0.24%
2020/09/04	1	30.40	2	30.45	30.40	-1	2,081	-0.05%
2020/09/03	0	0.00	3	30.10	30.45	-3	2,084	-0.14%
2020/09/02	0	0.00	2	29.73	29.70	-2	2,067	-0.10%
2020/09/01	1	30.05	2	30.13	29.70	-1	2,100	-0.05%
2020/08/31	4	29.88	0	0.00	30.00	4	2,144	0.19%
2020/08/28	0	0.00	5	29.20	29.30	-5	2,145	-0.23%
2020/08/26	0	0.00	7	29.70	29.80	-7	2,184	-0.32%
2020/08/19	0	0.00	1	29.75	29.75	-1	2,195	-0.05%
2020/08/17	1	30.00	0	0.00	29.90	1	2,194	0.05%
2020/08/12	1	29.05	0	0.00	29.05	1	2,193	0.05%
2020/08/11	0	0.00	1	30.05	29.80	-1	2,177	-0.05%
2020/08/06	0	0.00	1	28.50	27.95	-1	2,096	-0.05%
2020/08/05	0	0.00	1	27.60	27.95	-1	2,107	-0.05%
2020/07/29	7	27.25	0	0.00	26.80	7	2,221	0.32%
2020/07/28	2	26.45	0	0.00	26.35	2	2,246	0.09%
2020/07/27	2	27.30	0	0.00	27.25	2	2,280	0.09%
2020/07/24	3	28.00	0	0.00	28.00	3	2,311	0.13%
2020/07/20	2	28.50	0	0.00	28.80	2	2,394	0.08%
2020/07/14	5	28.62	0	0.00	28.55	5	2,576	0.19%
2020/07/10	2	28.95	0	0.00	28.95	2	2,632	0.08%
2020/07/08	0	0.00	1	30.10	30.15	-1	2,602	-0.04%
2020/07/07	3.5	30.50	0	0.00	30.45	3.5	2,586	0.14%
2020/06/30	0	0.00	6	31.30	31.30	-6	2,488	-0.24%
2020/06/29	0	0.00	4	31.15	30.90	-4	2,444	-0.16%
2020/06/24	0	0.00	1	31.10	31.00	-1	2,393	-0.04%
2020/06/23	0	0.00	1	31.00	30.90	-1	2,395	-0.04%
2020/06/19	5	31.45	3	31.72	30.90	2	2,397	0.08%
2020/06/18	0	0.00	3	31.45	31.05	-3	2,371	-0.13%
2020/06/17	0	0.00	1	30.90	30.85	-1	2,346	-0.04%
2020/06/16	2	30.65	0	0.00	30.65	2	2,341	0.09%
2020/06/11	0	0.00	1	30.15	30.10	-1	2,429	-0.04%
2020/06/10	2	31.08	1	30.95	31.00	1	2,408	0.04%
2020/06/08	2	31.33	2	31.78	31.35	0	2,366	0.00%
2020/06/05	2	31.93	0	0.00	32.05	2	2,369	0.08%
2020/06/04	0	0.00	1	31.00	31.15	-1	2,331	-0.04%
2020/06/03	0	0.00	1	30.65	30.60	-1	2,321	-0.04%
2020/05/28	0.1	29.40	0	0.00	29.40	0.1	2,307	0.00%
2020/05/27	0	29.50	0	0.00	29.40	0	2,315	0.00%
2020/05/22	0.2	28.65	0	0.00	28.40	0.2	2,268	0.01%
2020/05/14	5	28.05	0	0.00	28.10	5	2,250	0.22%
2020/05/13	5	28.30	0	0.00	28.30	5	2,277	0.22%
2020/05/12	10	28.65	0	0.00	28.55	10	2,290	0.44%
2020/05/11	10	28.80	0	0.00	28.90	10	2,287	0.44%
2020/05/08	4	29.14	0	0.00	28.85	4	2,279	0.18%
2020/04/30	0	0.00	1	29.20	29.55	-1	2,225	-0.04%
2020/04/29	0	0.00	1	29.15	29.25	-1	2,190	-0.05%
2020/04/23	0	0.00	10	28.35	28.85	-10	2,079	-0.48%
2020/04/22	10	28.10	0	0.00	28.20	10	2,037	0.49%
2020/04/20	1	28.50	0	0.00	28.60	1	1,892	0.05%
2020/03/23	0	0.00	3	23.50	23.50	-3	1,597	-0.19%
2020/03/19	5	22.48	0	0.00	22.45	5	1,547	0.32%
2020/03/18	1	25.00	0	0.00	24.90	1	1,469	0.07%
2020/03/16	1	26.80	0	0.00	26.00	1	1,402	0.07%
2020/03/13	1	26.20	0	0.00	27.15	1	1,373	0.07%
2020/03/10	1	27.40	0	0.00	27.85	1	1,260	0.08%
2020/03/09	2	28.20	0	0.00	28.00	2	1,233	0.16%
2020/03/04	0	0.00	7	28.75	28.80	-7	1,213	-0.58%
2020/02/27	1	29.20	0	0.00	29.30	1	1,186	0.08%
2020/02/25	1	29.35	0	0.00	29.50	1	1,164	0.09%
2020/02/19	1	29.90	0	0.00	29.85	1	1,161	0.09%
2020/02/14	1	29.50	0	0.00	29.40	1	1,148	0.09%
2020/02/10	1	29.50	0	0.00	29.35	1	1,101	0.09%
2020/02/03	2	29.90	15	30.00	30.10	-13	1,094	-1.19%
2020/01/30	2	30.90	0	0.00	30.30	2	1,101	0.18%
2020/01/17	0	0.00	1	32.00	32.05	-1	1,095	-0.09%
2020/01/16	0	0.00	0.1	32.50	32.20	-0.1	1,112	0.00%
2020/01/15	1	31.90	0	0.00	32.10	1	1,147	0.09%
2020/01/13	1	31.85	0	0.00	31.95	1	1,175	0.09%
2020/01/10	2	31.90	0	0.00	31.80	2	1,232	0.16%
2020/01/09	0	0.00	2	32.15	32.15	-2	1,225	-0.16%
2020/01/08	2	32.30	0	0.00	32.35	2	1,266	0.16%
2020/01/06	2	32.75	0	0.00	32.80	2	1,379	0.14%
2020/01/02	2	33.43	0	0.00	33.50	2	1,465	0.14%
2019/12/19	0	0.00	1	33.70	33.80	-1	1,665	-0.06%
2019/12/09	5	33.85	0	0.00	33.75	5	1,807	0.28%
2019/12/04	0	0.00	1	34.20	34.35	-1	1,886	-0.05%
2019/11/27	0.1	33.85	0	0.00	33.85	0.1	2,075	0.00%
2019/11/12	0	0.00	4.4	33.12	33.05	-4.4	2,283	-0.19%
2019/10/16	1	33.45	3	33.80	33.45	-2	3,352	-0.06%
2019/10/15	2	34.13	0	0.00	34.10	2	3,325	0.06%
2019/10/14	0	0.00	4	34.40	34.90	-4	3,297	-0.12%
2019/10/08	2	33.05	0	0.00	33.00	2	3,176	0.06%
2019/10/03	2	33.00	0	0.00	33.00	2	3,142	0.06%
2019/09/23	4	32.95	0	0.00	33.05	4	3,055	0.13%
2019/09/16	0	0.00	5	34.50	34.65	-5	2,979	-0.17%
2019/09/04	1	36.49	2	36.23	35.90	-1	2,835	-0.03%
2019/09/03	1	36.45	0	0.00	36.25	1	2,792	0.04%
2019/09/02	0	0.00	1	35.45	35.90	-1	2,702	-0.04%
2019/08/21	0	0.00	2	32.90	33.10	-2	2,449	-0.08%
2019/08/20	0	0.00	1	33.00	33.25	-1	2,420	-0.04%
2019/08/16	1	32.45	0	0.00	32.50	1	2,356	0.04%
2019/08/14	0	0.00	6	31.85	31.70	-6	2,284	-0.26%
2019/08/13	0	0.00	277	31.72	31.70	-277	2,239	-12.37%	大賣/鉅額交易
2019/08/08	1	32.45	0	0.00	32.50	1	2,186	0.05%
2019/08/07	0	0.00	1	33.50	33.60	-1	2,130	-0.05%
2019/08/01	1	34.20	0	0.00	34.20	1	2,046	0.05%
2019/07/30	0	0.00	11	35.46	35.30	-11	1,990	-0.55%
2019/07/29	6	36.08	0	0.00	35.55	6	1,968	0.30%
2019/07/26	0	0.00	10	35.70	35.65	-10	1,925	-0.52%
2019/07/25	1	35.45	0	0.00	35.85	1	1,899	0.05%
2019/07/23	0	0.00	1	37.20	37.40	-1	1,674	-0.06%
2019/07/22	0	0.00	10	38.50	38.30	-10	1,520	-0.66%
2019/07/19	10	36.00	2	36.53	36.65	8	1,258	0.64%
2019/07/18	3	35.10	1	36.20	35.10	2	1,151	0.17%
2019/07/17	0	0.00	0.3	34.05	34.00	-0.3	995	-0.03%
2019/07/16	1	33.85	0	0.00	33.95	1	994	0.10%
2019/07/11	10	33.25	2	33.23	33.15	8	974	0.82%
2019/07/10	0	0.00	2	34.55	34.60	-2	961	-0.21%
2019/07/09	0	0.00	4	34.50	34.60	-4	931	-0.43%
2019/07/08	0	0.00	4	34.90	34.50	-4	911	-0.44%
2019/07/05	1	34.90	0	0.00	34.60	1	911	0.11%
2019/07/04	0	0.00	4	34.55	34.60	-4	905	-0.44%
2019/07/02	0	0.00	4	33.85	33.80	-4	895	-0.45%
2019/07/01	1	33.65	0	0.00	33.45	1	877	0.11%
2019/06/27	0	0.00	6	33.27	33.25	-6	871	-0.69%
2019/06/26	0	0.00	2	33.10	33.10	-2	867	-0.23%
2019/06/21	0	0.00	3	32.90	32.90	-3	828	-0.36%
2019/06/19	0	0.00	3	32.13	32.10	-3	813	-0.37%
2019/06/14	0	0.00	2	31.75	31.75	-2	835	-0.24%
2019/05/20	0	0.00	0.1	30.65	30.65	-0.1	1,016	-0.01%
2019/05/15	5	30.75	0	0.00	30.65	5	1,060	0.47%
2019/05/14	5	30.45	0	0.00	30.50	5	1,094	0.46%
2019/05/10	1	30.90	0	0.00	30.60	1	1,173	0.09%
2019/05/09	1	31.40	0	0.00	31.20	1	1,166	0.09%
2019/05/07	2	31.90	0	0.00	32.00	2	1,187	0.17%
2019/04/24	5	32.30	0	0.00	32.00	5	1,127	0.44%
2019/04/22	1	31.45	0	0.00	31.85	1	1,106	0.09%
2019/04/11	0	0.00	1	31.75	31.50	-1	1,103	-0.09%
2019/04/08	0	0.00	1	31.50	31.50	-1	1,100	-0.09%
2019/03/08	3	30.00	0	0.00	30.10	3	1,211	0.25%
2019/02/26	1	30.65	0	0.00	30.60	1	1,304	0.08%
2019/02/14	8	29.55	0	0.00	29.60	8	1,360	0.59%
2019/02/11	7	29.58	0	0.00	29.45	7	1,352	0.52%
2019/01/10	2	32.15	0	0.00	31.80	2	1,825	0.11%
2019/01/09	0	0.00	1	31.80	31.80	-1	1,879	-0.05%
2019/01/02	1	31.60	0	0.00	31.50	1	2,637	0.04%
2018/12/26	0	0.00	2	31.20	30.70	-2	2,724	-0.07%
2018/12/13	0	0.00	0	32.50	32.50	0	2,869	0.00%
2018/12/03	1	32.30	1	32.50	32.55	0	2,812	0.00%
2018/11/28	0	0.00	3	31.05	31.20	-3	2,746	-0.11%
2018/11/27	3	30.40	0	0.00	30.55	3	2,727	0.11%
2018/11/19	3	30.58	0	0.00	30.25	3	2,741	0.11%
2018/11/15	1	29.70	0	0.00	29.70	1	2,769	0.04%
2018/11/13	1	29.90	0	0.00	29.90	1	2,707	0.04%
2018/11/12	2	29.60	0	0.00	29.50	2	2,696	0.07%
2018/11/09	4	30.15	0.2	30.30	29.95	3.8	2,719	0.14%
2018/11/08	4	30.60	0	0.00	30.50	4	2,760	0.14%
2018/11/02	1	31.35	170	31.11	31.25	-169	2,787	-6.06%	大賣/鉅額交易
2018/10/30	1	31.60	0	0.00	32.05	1	2,763	0.04%
2018/10/29	0	0.00	500	32.01	31.70	-500	2,740	-18.24%	大賣/鉅額交易
2018/10/26	0	0.00	1	33.65	33.00	-1	2,717	-0.04%
2018/10/23	0	0.00	6	34.55	35.35	-6	2,699	-0.22%
2018/10/22	1	35.40	2	35.45	35.50	-1	2,672	-0.04%
2018/10/19	6	36.25	2	36.65	36.20	4	2,646	0.15%
2018/10/18	3	36.33	0	0.00	36.15	3	2,619	0.11%
2018/10/17	0	0.00	4	36.51	36.05	-4	2,597	-0.15%
2018/10/16	3	37.15	5	38.13	36.90	-2	2,524	-0.08%
2018/10/15	3	38.53	3	38.65	38.25	0	2,375	0.00%
2018/10/12	0	0.00	1	37.00	37.30	-1	2,132	-0.05%
2018/10/11	1	36.55	0	0.00	36.10	1	2,034	0.05%
2018/10/09	4	36.63	9	36.70	36.90	-5	1,900	-0.26%
2018/10/03	0	0.00	1	36.20	36.20	-1	1,714	-0.06%
2018/10/02	0	0.00	1	35.80	35.70	-1	1,690	-0.06%
2018/09/28	0	0.00	1	35.05	35.10	-1	1,714	-0.06%
2018/09/26	0	0.00	1	35.00	34.35	-1	1,695	-0.06%
2018/08/29	1	34.00	1	34.00	34.10	0	1,546	0.00%
2018/08/23	0	0.00	2	36.05	35.65	-2	1,512	-0.13%
2018/08/16	0	0.00	1	35.00	35.05	-1	1,415	-0.07%
2018/08/15	2	35.00	1	34.90	34.90	1	1,377	0.07%
2018/08/13	0	0.00	6	32.95	32.60	-6	1,294	-0.46%
2018/08/08	0	0.00	1	34.30	34.85	-1	1,284	-0.08%
2018/08/07	6	35.15	0	0.00	34.35	6	1,258	0.48%
2018/08/06	0	0.00	8	34.43	34.60	-8	1,196	-0.67%
2018/08/02	0	0.00	2	32.95	33.00	-2	1,106	-0.18%
2018/08/01	0	0.00	6	32.35	32.60	-6	1,074	-0.56%
2018/07/30	2	31.65	0	0.00	31.50	2	1,036	0.19%
2018/07/27	1	31.90	0	0.00	32.20	1	994	0.10%
2018/07/26	2	32.00	6	32.53	32.35	-4	960	-0.42%
2018/07/24	2	31.55	4	32.15	31.80	-2	983	-0.20%
2018/07/16	0	0.00	2	30.35	30.10	-2	1,039	-0.19%
2018/07/13	2	29.80	0	0.00	29.90	2	1,052	0.19%
2018/07/12	4	29.30	0	0.00	29.50	4	1,062	0.38%
2018/07/11	1	29.80	0	0.00	29.75	1	1,058	0.09%
2018/07/06	3	30.48	2	31.45	30.00	1	989	0.10%
2018/07/05	2	30.85	0	0.00	30.70	2	953	0.21%
2018/07/02	0	0.00	2	32.15	32.15	-2	965	-0.21%
2018/06/29	0	0.00	6	32.30	33.50	-6	966	-0.62%
2018/06/28	2	31.80	4	31.70	31.60	-2	955	-0.21%
2018/06/27	0	0.00	4	32.20	32.05	-4	955	-0.42%
2018/06/21	2	33.25	0	0.00	33.20	2	992	0.20%
2018/06/20	2	33.25	0	0.00	33.40	2	1,022	0.20%
2018/06/19	4	33.65	4	34.05	33.50	0	1,033	0.00%
2018/06/15	0	0.00	20	33.90	33.90	-20	1,047	-1.91%
2018/06/13	2	33.75	0	0.00	33.75	2	1,083	0.18%
2018/06/12	2	33.75	0	0.00	33.80	2	1,136	0.18%
2018/06/07	6	33.98	2	34.40	33.95	4	1,160	0.34%
2018/06/04	12	34.03	0	0.00	33.80	12	1,236	0.97%
2018/05/31	0	0.00	2	33.95	34.35	-2	1,253	-0.16%
2018/05/24	2	33.35	0	0.00	33.55	2	1,385	0.14%
2018/05/22	4	33.88	2	34.15	33.85	2	1,460	0.14%
2018/05/18	0	0.00	1	33.50	33.50	-1	1,502	-0.07%
2018/05/17	2	33.55	0	0.00	33.50	2	1,523	0.13%
2018/05/16	2	34.35	20	34.50	34.20	-18	1,508	-1.19%
2018/05/14	30	35.30	0	0.00	35.15	30	1,596	1.88%
2018/05/10	0	0.00	1	35.95	35.60	-1	1,649	-0.06%
2018/05/09	0	0.00	2	35.25	35.45	-2	1,752	-0.11%
2018/05/08	2	34.75	0	0.00	35.15	2	1,791	0.11%
2018/04/30	0	0.00	2	36.00	36.40	-2	1,834	-0.11%
2018/04/25	2	35.40	0	0.00	35.15	2	1,814	0.11%
2018/04/24	0	0.00	1	35.35	35.30	-1	1,810	-0.06%
2018/04/13	1	35.05	0	0.00	34.80	1	2,126	0.05%
2018/04/09	1	34.10	0	0.00	34.10	1	2,237	0.04%
2018/04/02	0	0.00	1	35.10	35.20	-1	2,266	-0.04%
2018/03/26	1	34.65	2	34.65	34.70	-1	2,313	-0.04%
2018/03/20	1	36.15	0	0.00	36.20	1	2,344	0.04%
2018/03/15	1	36.70	0	0.00	36.95	1	2,310	0.04%
2018/03/08	1	36.40	0	0.00	36.40	1	2,599	0.04%
2018/03/05	0	0.00	2	38.00	37.75	-2	2,827	-0.07%
2018/02/22	0	0.00	1	37.50	37.35	-1	2,684	-0.04%
2018/02/21	0	0.00	1	35.50	36.30	-1	2,648	-0.04%
2018/02/09	0	0.00	12	33.58	34.50	-12	2,595	-0.46%
2018/02/06	1	34.10	2	34.03	34.65	-1	2,558	-0.04%
2018/02/05	14	36.98	0	0.00	37.10	14	2,494	0.56%
2018/02/02	1	38.10	1	38.10	37.90	0	2,475	0.00%
2018/02/01	2	39.70	1	39.10	38.50	1	2,464	0.04%
2018/01/30	0	0.00	0	37.60	37.75	0	2,309	0.00%
2018/01/24	2	37.70	2	37.90	38.00	0	2,282	0.00%
2018/01/23	0	0.00	1	37.25	37.20	-1	2,273	-0.04%
2018/01/22	1	36.95	1	36.85	36.85	0	2,288	0.00%
2018/01/19	2	37.50	2	37.65	37.75	0	2,289	0.00%
2018/01/18	3	37.67	2	37.65	37.60	1	2,314	0.04%
2018/01/17	1	37.95	1	37.70	37.70	0	2,352	0.00%
2018/01/16	1	38.00	0	0.00	38.15	1	2,372	0.04%
2018/01/11	0	0.00	3	39.20	39.25	-3	2,347	-0.13%
2018/01/08	0	0.00	1	37.60	37.40	-1	2,110	-0.05%
2018/01/05	0	0.00	1	37.50	37.80	-1	2,108	-0.05%
2018/01/03	0	0.00	50	37.00	37.00	-50	2,069	-2.42%
2018/01/02	0	0.00	1	36.95	37.30	-1	2,055	-0.05%