裕民 (2606)-元大-八德券商分點個股進出

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
55.3
漲跌
▲1.6
漲幅
+2.98%
成交量
16,619張
產業
上市航運類股
1030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-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德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
2024/04/19	5	54.12	3	55.90	55.30	2	6,561	0.03%
2024/04/17	2.1	54.29	0	0.00	53.70	2.1	6,380	0.03%
2024/04/16	4	54.70	0	0.00	54.60	4	6,422	0.06%
2024/04/15	154	56.32	31	56.64	56.40	123	6,546	1.88%	大買/鉅額交易
2024/04/12	2	55.35	2	55.80	55.90	0	6,550	0.00%
2024/04/11	0	0.00	8	55.00	54.60	-8	6,718	-0.12%
2024/04/09	1	54.60	13	54.98	54.40	-12	7,181	-0.17%
2024/04/08	5.1	52.10	7	52.73	52.70	-2	7,259	-0.03%
2024/04/03	1	52.60	0	0.00	52.50	1	7,290	0.01%
2024/04/02	2	53.00	0	0.00	52.90	2	7,370	0.03%
2024/04/01	0	0.00	1	52.90	53.50	-1	7,526	-0.01%
2024/03/29	4	52.73	3	52.97	53.00	1	7,746	0.01%
2024/03/28	2	53.75	0	0.00	53.80	2	8,018	0.02%
2024/03/27	1	52.70	4	53.80	53.90	-3	8,268	-0.04%
2024/03/26	6.3	53.45	0	0.00	53.10	6.3	8,697	0.07%
2024/03/22	4	53.63	1	54.20	54.30	3	9,212	0.03%
2024/03/21	16	54.34	0	0.00	54.20	16	9,782	0.16%
2024/03/20	9	55.32	7	55.71	55.00	2	9,962	0.02%
2024/03/19	2	55.60	6	55.77	56.00	-4	10,054	-0.04%
2024/03/18	3	52.73	3	53.60	53.90	0	10,106	0.00%
2024/03/15	8.4	52.51	0	0.00	52.50	8.4	10,195	0.08%
2024/03/14	1	54.00	0	0.00	53.80	1	10,348	0.01%
2024/03/13	2.1	54.34	1	54.30	54.20	1.1	10,633	0.01%
2024/03/12	2	55.85	1	55.50	55.50	1	10,958	0.01%
2024/03/11	4	55.68	5.1	56.18	56.40	-1.1	11,508	-0.01%
2024/03/08	23	54.41	26	53.83	54.30	-3	13,559	-0.02%
2024/03/07	10	53.80	5	53.40	53.40	5	14,347	0.03%
2024/03/06	9	54.63	8	54.40	54.40	1	15,023	0.01%
2024/03/05	1	55.80	1	55.00	55.00	0	15,174	0.00%
2024/03/04	0	0.00	2	54.40	55.70	-2	15,190	-0.01%
2024/03/01	2.1	54.54	2	54.65	54.60	0.1	15,774	0.00%
2024/02/29	5	55.24	20.1	55.48	55.60	-15.1	15,998	-0.09%
2024/02/27	0.1	53.31	50	53.43	53.60	-49.9	15,795	-0.32%
2024/02/26	5	54.50	5	53.90	54.80	0	15,766	0.00%
2024/02/22	20	52.88	0	0.00	52.70	20	15,529	0.13%
2024/02/21	38	53.70	7	53.46	53.30	31	15,338	0.20%
2024/02/20	2	52.10	75	51.88	53.40	-73	15,142	-0.48%
2024/02/19	1	49.65	4	50.20	50.20	-3	14,915	-0.02%
2024/02/15	1	48.00	10	48.88	49.25	-9	14,956	-0.06%
2024/02/05	8	46.91	0	0.00	47.10	8	14,909	0.05%
2024/02/02	5	47.85	0	0.00	47.90	5	14,928	0.03%
2024/02/01	0	0.00	1	48.45	48.60	-1	14,934	-0.01%
2024/01/31	5	48.10	0	0.00	47.80	5	14,950	0.03%
2024/01/30	1	48.40	0	0.00	48.50	1	14,941	0.01%
2024/01/26	1	48.35	0	0.00	48.20	1	15,072	0.01%
2024/01/25	5	48.30	0	0.00	48.60	5	15,132	0.03%
2024/01/19	4	48.66	4	48.35	48.30	0	15,095	0.00%
2024/01/17	10	48.15	0	0.00	47.80	10	15,068	0.07%
2024/01/16	13	48.82	2	48.45	48.45	11	15,033	0.07%
2024/01/15	1	50.10	0	0.00	50.00	1	15,039	0.01%
2024/01/12	1	50.00	0	0.00	50.00	1	15,155	0.01%
2024/01/11	18	49.88	0	0.00	49.70	18	15,349	0.12%
2024/01/10	17	50.41	6	50.32	50.30	11	15,379	0.07%
2024/01/09	5	51.46	0	0.00	51.70	5	15,301	0.03%
2024/01/08	5	54.02	2	53.85	53.70	3	15,130	0.02%
2024/01/05	4	54.40	4	54.68	54.90	0	15,025	0.00%
2024/01/04	6.1	54.61	10	54.49	54.40	-3.9	14,758	-0.03%
2024/01/03	1	52.40	33	53.43	52.80	-32	14,465	-0.22%
2024/01/02	0	0.00	3	54.40	52.60	-3	14,470	-0.02%
2023/12/29	0	0.00	3	52.10	52.10	-3	14,338	-0.02%
2023/12/28	21	52.20	0	0.00	51.80	21	14,388	0.15%
2023/12/27	17	53.11	3	52.80	52.80	14	14,386	0.10%
2023/12/26	0	0.00	4	52.40	52.60	-4	14,313	-0.03%
2023/12/25	6	50.86	89.3	50.13	50.40	-83.3	14,156	-0.59%
2023/12/22	9	53.76	8.3	53.86	53.70	0.7	14,014	0.00%
2023/12/21	10	53.36	17.4	53.92	53.60	-7.4	13,779	-0.05%
2023/12/20	7	51.79	8	52.18	52.10	-1	13,365	-0.01%
2023/12/19	2	52.80	1	51.90	51.60	1	13,198	0.01%
2023/12/18	3	53.47	0	53.60	53.00	3	13,098	0.02%
2023/12/15	3	52.10	2	51.60	51.60	1	12,775	0.01%
2023/12/14	4	52.03	5	51.68	51.70	-1	12,793	-0.01%
2023/12/13	0	0.00	1	54.00	52.70	-1	12,866	-0.01%
2023/12/12	0.3	52.80	1	52.70	52.60	-0.7	13,404	-0.01%
2023/12/11	1.2	52.63	0	0.00	52.50	1.2	13,526	0.01%
2023/12/08	13.5	53.71	12	53.44	53.20	1.5	13,354	0.01%
2023/12/07	1	53.40	3	53.33	53.10	-2	13,060	-0.02%
2023/12/06	21.5	54.76	4	55.03	54.70	17.5	12,717	0.14%
2023/12/05	21	58.08	12	58.16	57.00	9	12,129	0.07%
2023/12/04	19.5	54.44	23	55.66	56.90	-3.5	9,925	-0.04%
2023/12/01	21	51.02	20	51.18	51.80	1	9,065	0.01%
2023/11/30	0	48.65	1.1	49.97	48.35	-1.1	8,376	-0.01%
2023/11/29	4	48.35	3.1	47.91	47.90	0.9	8,206	0.01%
2023/11/28	2	49.05	8.1	50.03	48.55	-6.1	8,083	-0.08%
2023/11/27	10	48.19	20.2	47.86	47.80	-10.2	7,400	-0.14%
2023/11/24	0	0.00	1.2	45.79	45.90	-1.2	7,117	-0.02%
2023/11/23	1	44.85	0	0.00	44.85	1	7,084	0.01%
2023/11/22	4	44.79	2	45.18	45.20	2	7,048	0.03%
2023/11/20	2	45.20	0	0.00	45.00	2	7,150	0.03%
2023/11/17	2	45.50	3	45.75	45.70	-1	7,258	-0.01%
2023/11/15	0	0.00	0.1	44.64	44.70	-0.1	7,968	0.00%
2023/11/14	7	44.37	5	44.32	44.30	2	8,634	0.02%
2023/11/09	2	46.52	0	0.00	46.20	2	8,576	0.02%
2023/11/08	3	47.28	4	47.29	47.30	-1	8,651	-0.01%
2023/11/07	10	47.33	9	47.20	47.20	1	8,679	0.01%
2023/11/06	7	47.29	8.5	47.44	47.50	-1.5	8,756	-0.02%
2023/11/03	3	47.10	5	47.28	47.20	-2	8,722	-0.02%
2023/11/02	3	44.45	3	45.68	45.95	0	8,607	0.00%
2023/11/01	4	44.51	4	44.05	44.05	0	8,576	0.00%
2023/10/31	4	44.49	3	44.10	44.30	1	8,586	0.01%
2023/10/30	3	43.67	3	44.40	44.60	0	8,603	0.00%
2023/10/27	9	43.88	10	44.07	44.15	-1	8,584	-0.01%
2023/10/26	11.1	44.07	11	43.60	43.60	0.1	8,624	0.00%
2023/10/25	7	45.11	5	44.75	44.75	2	8,709	0.02%
2023/10/24	1.1	44.80	0	0.00	45.10	1.1	8,780	0.01%
2023/10/23	6.2	45.51	5	45.20	45.20	1.2	8,736	0.01%
2023/10/20	4.1	46.60	1	47.25	46.90	3.1	8,654	0.04%
2023/10/19	2	48.35	6	48.61	48.70	-4	8,620	-0.05%
2023/10/18	8	47.23	9	46.28	46.20	-1	8,414	-0.01%
2023/10/12	11	46.50	14	46.48	46.75	-3	8,350	-0.04%
2023/10/11	6	46.89	5	46.35	46.35	1	8,339	0.01%
2023/10/06	2.1	46.87	0	0.00	47.35	2.1	8,251	0.03%
2023/10/05	1.2	45.64	0	0.00	45.45	1.2	8,169	0.01%
2023/10/03	2	46.55	2	45.80	45.80	0	8,093	0.00%
2023/10/02	7	47.31	6	46.80	46.80	1	8,043	0.01%
2023/09/28	0	0.00	1	49.05	47.85	-1	8,094	-0.01%
2023/09/27	3.1	48.35	4	49.04	48.30	-0.9	8,137	-0.01%
2023/09/26	6	48.18	5	47.80	47.80	1	8,036	0.01%
2023/09/25	2	48.38	7	48.42	48.40	-5	8,079	-0.06%
2023/09/22	4	48.66	2	48.30	48.30	2	8,089	0.02%
2023/09/21	7	49.56	4	49.61	49.45	3	8,031	0.04%
2023/09/20	1	51.10	0	0.00	49.75	1	7,883	0.01%
2023/09/19	7	50.69	1	50.20	50.20	6	7,605	0.08%
2023/09/18	4	50.30	4	50.33	50.70	0	7,397	0.00%
2023/09/15	6	50.27	22	49.94	50.00	-16	7,169	-0.22%
2023/09/14	5	46.20	0	0.00	46.90	5	6,451	0.08%
2023/09/13	3	44.08	1	44.65	44.65	2	6,258	0.03%
2023/09/11	2	44.73	1	44.70	44.70	1	6,246	0.02%
2023/09/08	2	46.60	3	45.75	45.75	-1	6,222	-0.02%
2023/09/07	2.2	45.30	2	45.33	45.05	0.2	6,162	0.00%
2023/09/06	0	45.85	0	0.00	45.65	0	6,172	0.00%
2023/09/05	0	0.00	1	46.50	46.45	-1	6,160	-0.02%
2023/09/04	1	46.70	1	46.75	46.65	0	6,133	0.00%
2023/08/31	2	45.50	0	0.00	45.45	2	6,100	0.03%
2023/08/29	0	0.00	7	45.49	45.50	-7	6,101	-0.11%
2023/08/25	2.1	45.69	0	0.00	45.10	2.1	6,142	0.03%
2023/08/24	1	45.90	0	0.00	45.75	1	6,107	0.02%
2023/08/23	1	46.70	0	0.00	46.65	1	6,043	0.02%
2023/08/22	1	45.00	0	0.00	47.40	1	6,039	0.02%
2023/08/21	6	46.35	7	46.14	46.30	-1	5,782	-0.02%
2023/08/18	2	47.90	12	47.42	49.05	-10	5,297	-0.19%
2023/08/17	8	43.64	7	44.34	44.60	1	4,597	0.02%
2023/08/16	0	42.10	0	0.00	42.10	0	4,482	0.00%
2023/08/14	8	41.89	6	42.02	42.00	2	4,461	0.04%
2023/08/11	4.1	44.18	7	44.29	44.30	-2.9	4,362	-0.07%
2023/08/10	11	43.95	12	43.77	43.75	-1	4,310	-0.02%
2023/08/09	0	0.00	1	42.80	42.80	-1	4,249	-0.02%
2023/08/04	1	43.50	1	43.75	43.90	0	4,372	0.00%
2023/07/31	1.1	42.89	0	0.00	42.50	1.1	4,403	0.03%
2023/07/27	4	42.41	4	43.10	43.20	0	4,271	0.00%
2023/07/26	2	41.15	0	0.00	41.25	2	4,253	0.05%
2023/07/25	0	0.00	0.2	41.20	41.25	-0.2	4,314	0.00%
2023/07/24	0	41.55	0	41.15	40.85	0	4,345	0.00%
2023/07/21	0.1	43.20	0	0.00	42.80	0.1	4,336	0.00%
2023/07/20	1	43.30	1	43.50	43.50	0	4,351	0.00%
2023/07/18	12	42.94	5	43.00	43.00	7	4,369	0.16%
2023/07/17	5	43.35	5	43.41	43.40	0	4,338	0.00%
2023/07/14	6	43.78	6	43.83	43.80	0	4,340	0.00%
2023/07/13	6.1	43.14	0	0.00	42.70	6.1	4,333	0.14%
2023/07/12	0	42.60	0	0.00	42.95	0	4,357	0.00%
2023/07/11	0	43.55	0	0.00	43.45	0	4,331	0.00%
2023/07/10	5.1	44.50	6	43.59	43.50	-0.9	4,397	-0.02%
2023/07/07	5	45.24	5	45.00	45.00	0	4,376	0.00%
2023/07/06	17.1	46.33	0	0.00	45.30	17.1	4,363	0.39%
2023/07/05	2	49.55	18	49.65	49.75	-16	4,279	-0.37%
2023/07/03	14	48.51	14	48.56	48.50	0	4,524	0.00%
2023/06/30	5	47.78	0	0.00	47.30	5	4,536	0.11%
2023/06/29	2	46.88	2	47.25	47.20	0	4,500	0.00%
2023/06/28	6	47.51	0	0.00	47.35	6	4,520	0.13%
2023/06/27	5	48.39	1	48.55	48.20	4	4,492	0.09%
2023/06/26	9	48.63	0	48.95	48.45	9	4,580	0.20%
2023/06/21	2	48.15	0	0.00	48.10	2	4,574	0.04%
2023/06/20	3	48.67	3	48.60	48.50	0	4,683	0.00%
2023/06/16	10	49.73	0	0.00	49.45	10	4,670	0.21%
2023/06/15	4	49.56	4	49.45	49.45	0	4,672	0.00%
2023/06/14	10	49.79	10.1	49.70	49.70	-0.1	4,760	0.00%
2023/06/13	6.1	48.80	8	48.89	48.85	-1.9	4,833	-0.04%
2023/06/12	6	48.98	6	49.05	49.05	0	5,046	0.00%
2023/06/09	6	49.33	6	49.30	49.30	0	5,098	0.00%
2023/06/08	6	50.15	1.1	49.82	49.60	5	5,238	0.09%
2023/06/07	10	49.84	0	0.00	49.30	10	5,326	0.19%
2023/06/06	5	49.37	5	49.45	49.45	0	5,344	0.00%
2023/06/05	5	48.74	3	48.70	48.70	2	5,525	0.04%
2023/06/02	4	48.05	1	48.25	48.20	3	5,679	0.05%
2023/06/01	0	0.00	4	47.85	47.95	-4	5,797	-0.07%
2023/05/31	1.1	48.32	0	0.00	48.40	1.1	5,966	0.02%
2023/05/30	1	49.05	0	0.00	49.05	1	6,381	0.02%
2023/05/29	0	0.00	8	49.75	49.75	-8	6,771	-0.12%
2023/05/26	17.1	49.70	5	49.00	49.05	12.1	7,480	0.16%
2023/05/25	2.1	51.01	0	0.00	50.80	2.1	7,598	0.03%
2023/05/24	0	52.30	0	0.00	52.20	0	7,601	0.00%
2023/05/23	1	53.20	0.5	53.10	53.00	0.5	7,571	0.01%
2023/05/22	0	0.00	4	53.85	53.70	-4	7,579	-0.05%
2023/05/19	0	53.50	0.2	53.50	53.50	-0.2	7,625	0.00%
2023/05/17	1	53.20	0	0.00	53.60	1	7,642	0.01%
2023/05/16	4	53.35	4	53.40	53.40	0	7,641	0.00%
2023/05/12	5	54.20	0	0.00	54.30	5	7,672	0.07%
2023/05/11	6	55.07	11	55.32	55.10	-5	7,674	-0.07%
2023/05/10	4	54.50	5	54.96	55.10	-1	7,665	-0.01%
2023/05/09	8	52.74	9	52.49	52.50	-1	7,599	-0.01%
2023/05/08	2	52.65	2	52.60	52.60	0	7,622	0.00%
2023/05/05	4	52.95	4	51.90	51.90	0	7,623	0.00%
2023/05/03	3	53.57	3	53.30	53.30	0	7,646	0.00%
2023/05/02	5	53.68	4	53.90	54.00	1	7,645	0.01%
2023/04/28	4	53.63	4	54.40	54.40	0	7,622	0.00%
2023/04/27	4	51.85	4	51.90	51.90	0	7,602	0.00%
2023/04/26	0	52.80	0	52.00	51.90	0	7,601	0.00%
2023/04/25	1.3	55.09	1	53.70	53.70	0.3	7,582	0.00%
2023/04/24	3	54.90	2	55.30	55.10	1	7,623	0.01%
2023/04/21	2	55.75	2	54.70	54.70	0	7,611	0.00%
2023/04/20	0	0.00	1	56.10	55.90	-1	7,580	-0.01%
2023/04/19	1	56.70	1	56.10	56.10	0	7,634	0.00%
2023/04/18	1	56.70	0	0.00	56.70	1	7,626	0.01%
2023/04/17	0	58.20	0	0.00	58.50	0	7,628	0.00%
2023/04/14	2	57.15	1	57.70	57.70	1	7,704	0.01%
2023/04/13	6	56.88	6	57.10	57.10	0	7,729	0.00%
2023/04/11	5	57.12	5	57.00	57.00	0	7,674	0.00%
2023/04/10	5	57.60	12	57.48	57.00	-7	7,711	-0.09%
2023/04/07	9	57.69	1	57.70	57.60	8	7,673	0.10%
2023/04/06	1	58.49	2	56.65	55.80	-1	7,597	-0.01%
2023/03/31	3	55.83	5	55.62	55.80	-2	7,472	-0.03%
2023/03/29	0	54.11	0	0.00	53.80	0	8,193	0.00%
2023/03/28	10	54.25	8	54.50	54.50	2	8,489	0.02%
2023/03/27	12	54.98	7	54.60	54.60	5	8,860	0.06%
2023/03/24	3	54.00	0	0.00	54.10	3	9,209	0.03%
2023/03/23	5	53.88	2	54.30	53.80	3	9,429	0.03%
2023/03/22	1	56.20	0	0.00	56.20	1	9,505	0.01%
2023/03/21	0	0.00	1	56.60	56.80	-1	9,597	-0.01%
2023/03/20	3	56.03	2	55.75	55.80	1	9,645	0.01%
2023/03/17	4	56.38	0	0.00	56.20	4	9,697	0.04%
2023/03/16	3	57.23	1	58.00	57.10	2	9,642	0.02%
2023/03/15	4	57.77	0	0.00	58.00	4	9,624	0.04%
2023/03/14	16	57.39	0	0.00	57.10	16	9,519	0.17%
2023/03/13	9	56.82	1	57.30	57.30	8	9,596	0.08%
2023/03/10	11	59.92	0	0.00	58.40	11	9,541	0.12%
2023/03/09	0	0.00	1	59.90	59.60	-1	9,609	-0.01%
2023/03/08	15	59.81	8	59.50	59.50	7	9,632	0.07%
2023/03/07	1	61.30	4	61.15	61.60	-3	9,517	-0.03%
2023/03/06	0	0.00	1	60.30	60.90	-1	9,491	-0.01%
2023/03/03	15	60.59	13	60.49	60.40	2	9,645	0.02%
2023/03/02	2	60.05	4	60.20	60.30	-2	9,587	-0.02%
2023/03/01	6	58.58	3	57.97	57.40	3	9,184	0.03%
2023/02/24	9	60.73	10.4	60.67	61.00	-1.4	8,786	-0.02%
2023/02/23	8	55.81	20	56.21	56.60	-12	8,081	-0.15%
2023/02/22	3	51.77	3	51.67	51.50	0	7,877	0.00%
2023/02/21	0	0.00	1	50.50	50.90	-1	7,899	-0.01%
2023/02/20	1	49.60	1	49.75	49.75	0	8,173	0.00%
2023/02/17	0	50.30	0	0.00	49.80	0	8,339	0.00%
2023/02/15	0	0.00	1	51.90	51.90	-1	8,556	-0.01%
2023/02/10	0	0.00	1	51.80	51.80	-1	8,658	-0.01%
2023/02/09	0	0.00	4	51.90	51.70	-4	8,711	-0.05%
2023/02/07	0	0.00	1	51.00	51.20	-1	8,809	-0.01%
2023/02/03	4	50.70	3	50.40	50.30	1	8,854	0.01%
2023/02/02	3	51.00	0	0.00	50.90	3	8,866	0.03%
2023/02/01	2	50.03	3	50.70	50.90	-1	8,801	-0.01%
2023/01/30	0	0.00	1	50.20	50.80	-1	8,702	-0.01%
2023/01/17	1	49.45	3	49.73	49.80	-2	8,684	-0.02%
2023/01/13	0	0.00	10	49.55	49.80	-10	8,691	-0.12%
2023/01/12	5	49.05	6	48.36	49.05	-1	8,699	-0.01%
2023/01/11	1	47.85	7	47.83	47.75	-6	8,642	-0.07%
2023/01/09	16	47.38	9	47.38	48.00	7	8,710	0.08%
2023/01/06	3	46.22	0	0.00	46.30	3	8,728	0.03%
2023/01/04	3	46.00	0	0.00	46.30	3	8,838	0.03%
2022/12/29	2	48.55	1	49.10	48.70	1	8,907	0.01%
2022/12/26	2	49.28	0	0.00	49.00	2	8,949	0.02%
2022/12/22	2	49.70	8	50.53	51.90	-6	8,837	-0.07%
2022/12/21	0	0.00	4	48.85	49.45	-4	8,400	-0.05%
2022/12/20	1	49.60	2	49.33	48.20	-1	8,143	-0.01%
2022/12/19	1	48.00	0.1	47.90	47.60	0.9	7,937	0.01%
2022/12/16	2.1	50.99	82.1	50.17	49.85	-80.1	7,667	-1.04%
2022/12/15	80	50.03	10	50.03	50.50	70	7,438	0.94%
2022/12/14	6	48.12	20	48.22	48.20	-14	7,511	-0.19%
2022/12/13	0	0.00	20	48.08	47.95	-20	7,307	-0.27%
2022/12/12	2	47.38	3	47.28	47.35	-1	7,263	-0.01%
2022/12/09	2	47.25	3	47.20	47.25	-1	7,285	-0.01%
2022/12/07	5	45.34	3	45.42	45.30	2	7,742	0.03%
2022/12/06	2	46.40	0	45.20	45.00	2	7,662	0.03%
2022/12/05	1	46.10	10	46.65	46.25	-9	7,609	-0.12%
2022/12/02	1	46.85	0	0.00	46.75	1	7,478	0.01%
2022/12/01	7	48.26	9	48.35	48.05	-2	7,426	-0.03%
2022/11/30	6	46.38	8	46.61	46.50	-2	7,236	-0.03%
2022/11/29	7	45.95	6	46.28	46.55	1	7,190	0.01%
2022/11/28	4	44.95	7	45.16	45.35	-3	7,152	-0.04%
2022/11/25	5	45.35	7	46.41	46.50	-2	7,025	-0.03%
2022/11/24	14	44.17	10	44.58	44.50	4	6,835	0.06%
2022/11/23	5	43.70	5	43.39	43.30	0	6,689	0.00%
2022/11/22	8	42.12	7	42.37	42.35	1	6,665	0.02%
2022/11/21	4	42.14	4	41.70	41.70	0	6,653	0.00%
2022/11/17	4	43.20	4	43.45	43.45	0	6,635	0.00%
2022/11/16	6	43.21	6	43.50	43.15	0	6,589	0.00%
2022/11/15	8	42.13	8	42.18	42.30	0	6,364	0.00%
2022/11/14	4	40.24	4	41.18	41.20	0	6,236	0.00%
2022/11/11	4	39.03	10	39.80	39.60	-6	6,182	-0.10%
2022/11/10	6	38.73	9.4	38.46	38.50	-3.4	6,125	-0.06%
2022/11/09	2	38.25	2	38.25	38.25	0	6,142	0.00%
2022/11/08	1	38.30	1	38.00	38.20	0	6,163	0.00%
2022/11/07	3	37.43	12	37.68	37.80	-9	6,117	-0.15%
2022/11/04	5	36.38	4	36.62	36.65	1	6,074	0.02%
2022/11/03	5	34.73	5	35.30	35.30	0	5,931	0.00%
2022/11/02	4	35.86	4	35.25	35.25	0	5,945	0.00%
2022/11/01	5	35.25	5	35.25	35.25	0	5,906	0.00%
2022/10/31	4.1	35.27	4	35.20	35.20	0.1	5,903	0.00%
2022/10/28	6	35.85	7	35.73	35.70	-1	5,926	-0.02%
2022/10/27	7	35.78	6.1	36.33	36.35	0.9	5,931	0.01%
2022/10/26	15	35.18	5	35.50	35.50	10	5,976	0.17%
2022/10/25	13	36.54	3	36.10	36.10	10	5,980	0.17%
2022/10/24	5	36.77	5	36.50	36.50	0	6,043	0.00%
2022/10/20	9	33.93	6	34.62	35.40	3	6,018	0.05%
2022/10/19	6	35.97	6	35.30	35.30	0	5,981	0.00%
2022/10/18	10	35.57	3	35.40	35.40	7	6,013	0.12%
2022/10/17	7	34.89	7	35.21	35.35	0	6,185	0.00%
2022/10/13	4.1	35.32	0	0.00	35.45	4.1	6,761	0.06%
2022/10/12	3	36.33	0	0.00	36.90	3	6,911	0.04%
2022/10/11	2	38.00	1	38.70	37.75	1	6,919	0.01%
2022/10/06	1	40.60	1	38.70	40.10	0	6,862	0.00%
2022/10/05	2	39.20	1	39.40	39.10	1	6,785	0.01%
2022/10/03	1	37.45	0	0.00	37.35	1	6,742	0.01%
2022/09/30	14	35.95	2	36.45	36.50	12	6,774	0.18%
2022/09/28	36	37.39	35	36.65	36.65	1	6,741	0.01%
2022/09/27	28	39.11	28	39.19	39.10	0	6,714	0.00%
2022/09/26	20	39.32	5	38.67	38.45	15	6,742	0.22%
2022/09/23	4	41.35	4	41.13	41.10	0	6,693	0.00%
2022/09/22	24	40.88	16	40.50	40.45	8	6,612	0.12%
2022/09/21	51	40.76	52	41.11	41.10	-1	6,460	-0.02%
2022/09/20	1	39.25	1	39.35	39.25	0	6,180	0.00%
2022/09/19	3.1	39.19	11	38.86	39.00	-7.9	6,355	-0.12%
2022/09/16	15	40.74	15	41.02	41.05	0	6,414	0.00%
2022/09/15	25.1	41.02	25.1	40.71	40.55	0	6,587	0.00%
2022/09/14	24.1	38.66	28	39.50	39.85	-3.9	6,586	-0.06%
2022/09/13	17	38.09	17	38.00	38.00	0	6,587	0.00%
2022/09/12	36	37.44	20	37.94	37.90	16	6,890	0.23%
2022/09/08	17.1	36.77	16	36.98	37.00	1.1	7,074	0.02%
2022/09/07	16	36.15	16	37.14	37.20	0	7,174	0.00%
2022/09/06	22	37.02	22	36.86	36.85	0	7,214	0.00%
2022/09/05	5	36.94	0	37.30	36.70	5	7,274	0.07%
2022/09/02	4	37.04	0	0.00	37.00	4	7,312	0.05%
2022/09/01	6	37.55	0	0.00	37.55	6	7,339	0.08%
2022/08/31	2.1	38.13	0	0.00	38.15	2.1	7,394	0.03%
2022/08/30	0	0.00	2	38.50	38.50	-2	7,327	-0.03%
2022/08/29	20.1	38.36	18	38.40	38.40	2.1	7,400	0.03%
2022/08/25	7	39.99	7	39.95	39.95	0	7,530	0.00%
2022/08/24	15	40.33	10	40.25	40.25	5	7,609	0.07%
2022/08/23	19	40.29	0	0.00	40.10	19	7,950	0.24%
2022/08/19	9	42.44	9	42.00	41.95	0	8,296	0.00%
2022/08/18	7	43.09	8	42.85	42.85	-1	8,556	-0.01%
2022/08/17	0	0.00	5	42.37	42.40	-5	8,576	-0.06%
2022/08/16	3	41.50	2	41.50	41.50	1	8,654	0.01%
2022/08/15	0	0.00	0	42.50	42.30	0	8,896	0.00%
2022/08/11	10	42.27	0	42.05	42.05	10	9,168	0.11%
2022/08/10	12	41.43	11	41.56	41.50	1	9,250	0.01%
2022/08/09	10	41.27	10	41.46	41.30	0	9,411	0.00%
2022/08/08	6.1	40.80	5	40.94	40.90	1.1	9,665	0.01%
2022/08/05	1	41.10	0	0.00	41.10	1	9,791	0.01%
2022/08/04	17	40.36	20	40.16	40.45	-3	10,049	-0.03%
2022/08/03	14	41.17	11	40.85	40.85	3	10,233	0.03%
2022/08/02	3.1	41.54	3	41.23	41.30	0.1	10,482	0.00%
2022/08/01	5	42.46	11	42.55	42.60	-6	10,768	-0.06%
2022/07/29	1	42.70	0	0.00	41.90	1	11,141	0.01%
2022/07/28	6	42.45	8	42.47	42.45	-2	11,248	-0.02%
2022/07/27	9	42.53	7	42.61	42.70	2	11,486	0.02%
2022/07/26	12	41.63	15	42.12	42.15	-3	11,592	-0.03%
2022/07/25	2	42.05	8	41.90	42.10	-6	11,855	-0.05%
2022/07/22	25	42.76	24	42.87	42.85	1	12,103	0.01%
2022/07/21	46	42.89	51	43.11	43.30	-5	12,295	-0.04%
2022/07/20	27	41.73	28	41.69	41.45	-1	12,072	-0.01%
2022/07/19	27	41.23	20	41.50	41.50	7	12,205	0.06%
2022/07/18	31	40.00	29	40.15	40.15	2	12,501	0.02%
2022/07/15	2	39.05	0	0.00	38.75	2	13,161	0.02%
2022/07/14	5	39.19	5	39.74	39.80	0	14,468	0.00%
2022/07/13	5	39.37	5	39.02	38.70	0	14,784	0.00%
2022/07/12	11	38.47	9	38.18	38.15	2	14,888	0.01%
2022/07/11	4	40.49	4	40.40	40.40	0	15,204	0.00%
2022/07/08	13	40.18	12	40.59	40.60	1	15,246	0.01%
2022/07/07	6	39.37	18	39.45	39.45	-12	15,220	-0.08%
2022/07/06	102.1	39.20	14	39.05	39.05	88.1	15,215	0.58%	大買/
2022/07/05	28	39.75	24	40.38	40.35	4	15,211	0.03%
2022/07/04	24	39.36	40	39.54	39.55	-16	15,179	-0.11%
2022/07/01	28	41.06	27	39.05	38.90	1	15,157	0.01%
2022/06/30	21.1	41.66	30	41.05	41.05	-8.9	15,084	-0.06%
2022/06/29	11.1	42.41	10	42.30	42.30	1.1	15,036	0.01%
2022/06/28	22	43.15	22	43.51	43.50	0	14,977	0.00%
2022/06/27	26	43.57	26	43.70	43.65	0	14,966	0.00%
2022/06/24	12	44.87	12	44.45	44.45	0	14,805	0.00%
2022/06/23	17.2	44.69	4	43.85	43.85	13.2	14,697	0.09%
2022/06/22	29.1	46.84	20	45.48	45.50	9.1	14,558	0.06%
2022/06/21	20	48.10	24	48.38	47.95	-4	14,233	-0.03%
2022/06/20	27.1	50.91	19	48.50	48.00	8.1	13,989	0.06%
2022/06/17	36	51.88	25.1	51.92	51.80	10.9	13,700	0.08%
2022/06/16	14	54.04	14	52.69	52.40	0	13,487	0.00%
2022/06/15	13.2	56.04	11	54.60	54.60	2.2	13,433	0.02%
2022/06/14	16	56.04	12	55.60	55.60	4	13,477	0.03%
2022/06/13	20	56.09	17.1	56.50	56.50	2.9	13,726	0.02%
2022/06/10	27	57.43	22	57.23	57.20	5	14,145	0.04%
2022/06/09	23.1	57.73	15	58.20	58.20	8.1	14,520	0.06%
2022/06/08	17	58.34	25	58.25	58.30	-8	14,847	-0.05%
2022/06/07	8	58.22	6	57.80	57.80	2	15,624	0.01%
2022/06/06	2	59.10	0	0.00	58.50	2	15,684	0.01%
2022/06/02	15	59.25	11	59.30	59.30	4	15,670	0.03%
2022/06/01	5	59.34	2	59.30	59.50	3	15,733	0.02%
2022/05/31	9	59.64	17	59.30	59.00	-8	15,703	-0.05%
2022/05/30	28	61.72	15	61.50	61.50	13	15,495	0.08%
2022/05/27	22.1	61.09	27.1	62.48	62.80	-5	15,313	-0.03%
2022/05/26	6.1	61.68	1	61.92	61.20	5.1	15,150	0.03%
2022/05/25	2	61.39	13	61.32	61.50	-11	15,064	-0.07%
2022/05/24	8	61.68	14	61.10	61.10	-6	15,143	-0.04%
2022/05/23	25	61.71	26	61.40	61.30	-1	15,342	-0.01%
2022/05/20	24	58.96	24	59.00	59.00	0	15,223	0.00%
2022/05/19	35	58.05	24	57.50	57.50	11	15,237	0.07%
2022/05/18	1	59.20	0	0.00	59.20	1	15,152	0.01%
2022/05/17	18	60.97	24	60.19	59.40	-6	15,086	-0.04%
2022/05/16	31	59.62	16	61.38	61.40	15	14,984	0.10%
2022/05/13	30	61.11	19	60.65	60.50	11	14,742	0.07%
2022/05/12	4.1	62.36	23	60.09	60.00	-18.9	14,645	-0.13%
2022/05/11	18	63.84	19	62.71	62.70	-1	14,408	-0.01%
2022/05/10	25.1	64.45	25	64.70	64.70	0.1	14,364	0.00%
2022/05/09	30.2	65.09	14.2	64.00	63.10	16	14,165	0.11%
2022/05/06	26.2	65.37	20	65.94	66.00	6.2	13,914	0.04%
2022/05/05	4.2	64.66	3	65.77	65.30	1.2	13,608	0.01%
2022/05/04	33	65.05	10.1	65.35	64.20	22.9	13,444	0.17%
2022/04/29	15	64.72	15	64.38	64.20	0	13,166	0.00%
2022/04/28	25	64.03	39	63.43	62.00	-14	12,901	-0.11%
2022/04/27	37.1	64.29	19	64.35	64.50	18.1	12,636	0.14%
2022/04/26	9	65.28	32	64.91	62.80	-23	12,335	-0.19%
2022/04/25	14	65.79	9	65.60	66.30	5	12,021	0.04%
2022/04/22	35	68.99	44	69.27	69.10	-9	11,733	-0.08%
2022/04/21	39	69.06	49.6	68.87	69.50	-10.6	11,261	-0.09%
2022/04/20	34.6	68.57	56	68.64	65.90	-21.4	10,553	-0.20%
2022/04/19	0	0.00	13	64.41	64.80	-13	9,265	-0.14%
2022/04/18	6	62.12	7	62.04	62.10	-1	8,963	-0.01%
2022/04/15	28	60.62	19	62.25	62.30	9	8,829	0.10%
2022/04/14	5	59.74	13.1	59.63	59.80	-8.1	8,508	-0.09%
2022/04/13	5	58.22	5	58.16	58.10	0	8,484	0.00%
2022/04/12	14	56.49	9	57.10	57.10	5	8,474	0.06%
2022/04/11	12.2	57.98	12	56.90	56.90	0.2	8,469	0.00%
2022/04/08	9	57.32	9	57.39	57.30	0	8,519	0.00%
2022/04/07	9.1	57.24	19	56.69	56.10	-10	8,560	-0.12%
2022/04/06	1	58.00	0	0.00	58.00	1	8,554	0.01%
2022/04/01	10	59.26	10	59.80	59.90	0	8,629	0.00%
2022/03/31	18	59.66	18	59.22	59.10	0	8,696	0.00%
2022/03/30	8	58.94	15	59.61	59.80	-7	8,858	-0.08%
2022/03/29	18.1	59.34	10	58.70	58.70	8.1	9,176	0.09%
2022/03/28	9	58.57	9	59.21	59.00	0	9,565	0.00%
2022/03/25	3	59.37	20	59.23	59.20	-17	10,155	-0.17%
2022/03/24	18	61.51	25	61.93	62.00	-7	10,372	-0.07%
2022/03/23	11	61.97	14.1	61.83	61.80	-3.1	10,790	-0.03%
2022/03/22	0	0.00	6	61.60	61.60	-6	10,930	-0.05%
2022/03/21	5	61.52	5	62.16	62.40	0	11,120	0.00%
2022/03/18	7	62.10	0	0.00	61.70	7	11,220	0.06%
2022/03/17	17	62.25	20	63.38	63.40	-3	11,268	-0.03%
2022/03/16	36	63.73	38.5	62.71	61.60	-2.5	11,267	-0.02%
2022/03/15	26.2	64.94	25	62.70	62.50	1.2	11,099	0.01%
2022/03/14	34	66.40	61	66.65	67.20	-27	11,077	-0.24%
2022/03/11	59.3	65.29	34	64.82	65.10	25.3	10,840	0.23%
2022/03/10	60	64.34	69	65.19	65.60	-9	10,814	-0.08%
2022/03/09	18	59.99	13	60.11	59.80	5	10,174	0.05%
2022/03/08	12	59.68	6.1	59.33	59.10	5.9	10,330	0.06%
2022/03/07	4	59.88	0	0.00	60.60	4	10,318	0.04%
2022/03/04	13	61.59	3	61.40	61.50	10	10,302	0.10%
2022/03/03	0	0.00	11.1	61.53	61.80	-11.1	10,289	-0.11%
2022/03/02	0.1	61.00	2	60.41	60.30	-2	10,282	-0.02%
2022/03/01	0	60.90	19	60.81	61.00	-19	10,362	-0.18%
2022/02/25	17.1	61.95	2	61.61	60.50	15	10,445	0.14%
2022/02/24	13	60.51	9	61.51	59.90	4	10,301	0.04%
2022/02/23	18.1	62.06	24	61.81	61.50	-5.9	10,203	-0.06%
2022/02/22	8	60.89	18	60.40	60.30	-10	9,947	-0.10%
2022/02/21	1	62.00	1	61.20	61.10	0	9,883	0.00%
2022/02/18	1	60.70	21	59.96	60.90	-20	9,838	-0.20%
2022/02/17	0	0.00	4	59.70	59.70	-4	9,848	-0.04%
2022/02/16	0	0.00	2.1	60.50	60.50	-2.1	9,907	-0.02%
2022/02/15	0	59.60	10	59.30	59.40	-10	9,999	-0.10%
2022/02/14	4	59.40	4	58.60	58.60	0	10,179	0.00%
2022/02/11	0	0.00	1	59.90	59.90	-1	10,341	-0.01%
2022/02/10	12	59.98	12	59.58	59.70	0	10,690	0.00%
2022/02/09	2	58.00	7.1	58.34	58.30	-5.1	10,695	-0.05%
2022/02/08	10	57.48	3	57.87	57.90	7	10,744	0.07%
2022/02/07	8	55.25	8	55.94	56.80	0	10,889	0.00%
2022/01/26	18	52.94	18	53.37	53.10	0	11,253	0.00%
2022/01/25	5	53.62	1	52.40	52.10	4	11,378	0.04%
2022/01/24	2	53.95	5	54.68	54.80	-3	11,476	-0.03%
2022/01/21	2.1	55.21	2	54.90	54.80	0.1	11,632	0.00%
2022/01/20	5	55.52	0	0.00	56.00	5	11,782	0.04%
2022/01/19	18.1	56.00	2	55.20	55.20	16.1	11,905	0.14%
2022/01/18	0	0.00	2	57.70	57.60	-2	12,050	-0.02%
2022/01/17	0	0.00	2	57.60	57.40	-2	12,348	-0.02%
2022/01/14	11	57.54	10	57.95	58.20	1	12,809	0.01%
2022/01/13	5	57.30	5	58.10	57.90	0	12,982	0.00%
2022/01/12	15	56.99	3	57.10	57.00	12	13,150	0.09%
2022/01/11	17	58.96	25	58.84	58.30	-8	13,349	-0.06%
2022/01/10	2	58.10	6	58.27	58.10	-4	13,970	-0.03%
2022/01/07	1	58.80	2	59.10	58.80	-1	14,396	-0.01%
2022/01/05	0	0.00	2	61.00	60.40	-2	16,468	-0.01%
2022/01/04	0	0.00	1	60.00	60.60	-1	17,433	-0.01%
2022/01/03	1	59.90	1	59.20	60.00	0	19,950	0.00%
2021/12/30	2	60.50	1	60.30	60.40	1	20,752	0.00%
2021/12/29	0	0.00	5	61.18	61.10	-5	21,392	-0.02%
2021/12/28	3	61.20	0	0.00	61.00	3	22,378	0.01%
2021/12/27	5	61.92	0	0.00	61.20	5	23,881	0.02%
2021/12/24	13	63.08	8	62.00	62.00	5	25,225	0.02%
2021/12/23	2	63.45	10	64.20	63.00	-8	25,739	-0.03%
2021/12/22	2	63.15	32	63.79	64.30	-30	25,689	-0.12%
2021/12/21	33	63.85	11.1	62.19	63.70	21.9	25,369	0.09%
2021/12/20	22	61.43	7	61.73	60.40	15	24,862	0.06%
2021/12/17	0	0.00	9	61.47	60.80	-9	24,709	-0.04%
2021/12/16	6	59.55	0	0.00	59.70	6	24,393	0.02%
2021/12/15	6	59.47	13	59.98	60.00	-7	24,326	-0.03%
2021/12/14	7	59.10	2	58.70	58.30	5	24,183	0.02%
2021/12/13	9	59.66	11	60.20	60.30	-2	24,095	-0.01%
2021/12/10	21	60.12	16	60.15	60.10	5	24,122	0.02%
2021/12/08	21	61.18	20.1	61.29	60.60	0.9	24,358	0.00%
2021/12/07	12	58.03	1.2	58.46	59.30	10.8	24,014	0.05%
2021/12/06	12	57.98	4.1	57.51	57.50	8	23,920	0.03%
2021/12/03	3	56.10	9	56.12	56.20	-6	23,755	-0.03%
2021/12/02	7	56.49	6	55.20	56.40	1	23,998	0.00%
2021/12/01	0	0.00	2	54.80	55.00	-2	23,914	-0.01%
2021/11/30	3	53.37	3	54.33	53.90	0	24,170	0.00%
2021/11/29	1	52.60	0	0.00	52.50	1	24,393	0.00%
2021/11/26	2	52.20	10	52.01	52.00	-8	24,668	-0.03%
2021/11/25	5	54.18	3	54.30	54.20	2	24,831	0.01%
2021/11/24	0	0.00	3	54.70	55.00	-3	25,196	-0.01%
2021/11/23	0.1	53.20	2	53.30	52.90	-1.9	25,350	-0.01%
2021/11/22	0	0.00	4	53.63	53.30	-4	25,787	-0.02%
2021/11/19	2	52.85	6	52.62	52.30	-4	26,379	-0.01%
2021/11/18	0	0.00	1	53.50	53.50	-1	27,876	0.00%
2021/11/17	0	0.00	1	53.30	53.10	-1	27,980	0.00%
2021/11/16	0	0.00	1	55.10	54.80	-1	28,225	0.00%
2021/11/15	4	53.98	5	54.32	54.20	-1	28,822	0.00%
2021/11/12	4	54.98	1	54.51	54.70	3	29,155	0.01%
2021/11/11	15	56.69	113	56.55	54.60	-98	29,109	-0.34%	大賣/
2021/11/10	45	57.35	11	57.24	56.80	34	29,053	0.12%
2021/11/09	18	56.92	11	56.56	56.50	7	29,003	0.02%
2021/11/08	10	54.60	3	54.40	55.20	7	28,746	0.02%
2021/11/05	45	52.92	8	53.03	53.60	37	28,800	0.13%
2021/11/04	17	53.79	22	53.29	53.10	-5	28,843	-0.02%
2021/11/03	40	54.58	106.2	54.85	53.90	-66.2	28,869	-0.23%	大賣/
2021/11/02	65	52.90	67.1	52.12	52.70	-2.1	28,987	-0.01%
2021/11/01	1.3	52.36	6	52.43	52.10	-4.7	28,983	-0.02%
2021/10/29	41	51.83	32	52.83	52.60	9	28,909	0.03%
2021/10/28	10	51.87	18	51.38	51.30	-8	28,915	-0.03%
2021/10/27	25	51.90	13	51.79	51.70	12	29,021	0.04%
2021/10/26	18	52.49	42	52.63	53.20	-24	29,449	-0.08%
2021/10/25	27	51.58	41.1	52.85	53.20	-14.1	29,733	-0.05%
2021/10/22	123.1	52.87	154.1	52.93	52.00	-31	29,803	-0.10%	大買/大賣/
2021/10/21	26.1	57.01	37.2	56.54	55.80	-11.1	29,602	-0.04%
2021/10/20	44.2	56.64	52.3	56.27	56.00	-8.1	29,630	-0.03%
2021/10/19	34	56.53	34	56.70	56.50	0	29,940	0.00%
2021/10/18	59.2	56.89	31	56.62	56.60	28.2	30,269	0.09%
2021/10/15	34	60.25	29.3	60.52	60.50	4.7	30,171	0.02%
2021/10/14	133.4	60.10	137.4	60.07	60.00	-4	30,170	-0.01%	大買/大賣/
2021/10/13	101.3	64.96	80.1	63.24	61.90	21.2	29,532	0.07%	大買/
2021/10/12	114.2	68.16	57.1	67.84	65.70	57.1	30,230	0.19%	大買/
2021/10/08	119.1	72.32	68	72.32	72.90	51.1	30,745	0.17%	大買/
2021/10/07	16	69.52	81	69.58	72.10	-65	29,252	-0.22%
2021/10/06	92	65.90	139.1	66.05	65.60	-47.1	29,263	-0.16%	大賣/
2021/10/05	29.1	63.93	54	64.09	66.00	-24.9	29,145	-0.09%
2021/10/04	104	65.14	63	65.52	65.90	41	28,809	0.14%	大買/
2021/10/01	91	66.25	143	63.93	62.90	-52	28,252	-0.18%	大賣/
2021/09/30	125	64.66	96	66.14	68.60	29	27,943	0.10%	大買/
2021/09/29	179	63.79	178	62.79	62.40	1	28,571	0.00%	大買/大賣/
2021/09/28	18	62.54	0	0.00	62.30	18	29,643	0.06%
2021/09/27	10	65.94	11	64.24	63.90	-1	31,156	0.00%
2021/09/24	10	64.86	15	65.15	65.00	-5	34,992	-0.01%
2021/09/23	8	63.63	18	63.89	64.00	-10	37,296	-0.03%
2021/09/22	51	61.88	20	61.80	62.00	31	39,665	0.08%
2021/09/17	21	63.56	23	63.50	63.50	-2	42,413	0.00%
2021/09/16	18	63.64	23	63.49	63.50	-5	44,810	-0.01%
2021/09/15	49	63.78	48	63.98	63.90	1	47,675	0.00%
2021/09/14	53	65.39	53	64.02	63.60	0	49,222	0.00%
2021/09/13	9	64.10	4	64.43	63.90	5	52,959	0.01%
2021/09/10	2	62.00	0	0.00	62.90	2	53,114	0.00%
2021/09/09	4	61.45	15	62.25	61.70	-11	53,750	-0.02%
2021/09/08	15	62.41	0	0.00	62.90	15	54,643	0.03%
2021/09/07	22	63.60	37.2	62.97	61.70	-15.2	55,285	-0.03%
2021/09/06	34.1	62.98	35	61.73	61.60	-0.9	55,658	0.00%
2021/09/03	29	65.03	8	63.80	63.80	21	56,174	0.04%
2021/09/02	7	65.79	7	67.23	67.20	0	56,309	0.00%
2021/09/01	48	66.47	41	66.26	65.80	7	56,476	0.01%
2021/08/31	0	0.00	3	70.74	69.30	-3	56,856	-0.01%
2021/08/30	4	72.15	3	73.27	70.90	1	57,079	0.00%
2021/08/27	10.5	71.23	6.1	70.72	70.20	4.4	57,053	0.01%
2021/08/26	24	73.64	18	73.55	72.90	6	57,307	0.01%
2021/08/25	11.1	73.18	4	73.28	74.00	7.1	58,239	0.01%
2021/08/24	61	72.80	68.5	73.04	72.80	-7.5	58,124	-0.01%
2021/08/23	0	0.00	10	70.08	70.10	-10	57,448	-0.02%
2021/08/20	82	62.59	67.1	63.06	63.80	14.9	58,353	0.03%
2021/08/19	55	62.91	54	61.01	60.40	1	59,070	0.00%
2021/08/18	57	58.05	69	60.66	62.40	-12	59,461	-0.02%
2021/08/17	57	59.18	49	57.29	57.10	8	60,462	0.01%
2021/08/16	33	60.50	35	58.80	58.80	-2	61,044	0.00%
2021/08/13	47	62.28	45	61.50	61.20	2	61,556	0.00%
2021/08/12	42	61.65	43	62.24	62.60	-1	62,214	0.00%
2021/08/11	44	61.29	42	61.34	61.20	2	62,923	0.00%
2021/08/10	52	63.54	50	62.38	62.30	2	62,981	0.00%
2021/08/09	2	64.20	1	65.40	63.00	1	63,482	0.00%
2021/08/06	52	64.80	59.1	65.54	64.20	-7.1	63,902	-0.01%
2021/08/05	45	63.51	40	63.17	63.10	5	63,763	0.01%
2021/08/04	30	64.13	20	64.00	64.00	10	63,876	0.02%
2021/08/03	29	64.37	44	64.20	63.90	-15	64,567	-0.02%
2021/08/02	61	62.81	47	64.49	64.50	14	65,142	0.02%
2021/07/30	28	66.05	27	65.19	62.60	1	65,383	0.00%
2021/07/29	56	64.30	53.4	66.02	67.20	2.7	65,268	0.00%
2021/07/28	51.4	63.14	50	62.23	62.30	1.4	65,495	0.00%
2021/07/27	29	63.52	61	62.39	62.00	-32	65,896	-0.05%
2021/07/26	22	66.52	26	64.77	64.10	-4	67,139	-0.01%
2021/07/23	27	66.20	34	67.33	67.00	-7	67,620	-0.01%
2021/07/22	36	64.25	56	64.36	64.90	-20	67,897	-0.03%
2021/07/21	31	67.64	34	66.39	65.00	-3	68,700	0.00%
2021/07/20	35	68.30	16	67.93	67.90	19	69,019	0.03%
2021/07/19	8	71.24	7	71.44	70.60	1	69,684	0.00%
2021/07/16	115	72.82	94	72.53	71.00	21	70,256	0.03%	大買/
2021/07/15	117.5	70.51	152.6	71.76	73.90	-35.1	69,495	-0.05%	大買/大賣/
2021/07/14	138.1	67.72	169	67.81	67.20	-30.9	69,104	-0.04%	大買/大賣/
2021/07/13	112.1	68.77	36	69.19	69.50	76.1	68,429	0.11%	大買/
2021/07/12	17	72.96	29	73.06	71.80	-12	67,993	-0.02%
2021/07/09	35.1	74.00	17	72.41	72.10	18.1	67,505	0.03%
2021/07/08	54	75.25	37	76.18	76.00	17	67,084	0.03%
2021/07/07	59.2	76.16	47	76.69	75.60	12.2	66,212	0.02%
2021/07/06	82.1	77.47	75	79.11	77.00	7.1	65,280	0.01%
2021/07/05	70.1	79.13	35	78.89	78.00	35.1	64,163	0.05%
2021/07/02	212.6	85.57	104.1	88.78	84.50	108.5	62,931	0.17%	大買/大賣/鉅額交易
2021/07/01	153	91.57	205	91.49	88.70	-52	61,490	-0.08%	大買/大賣/
2021/06/30	98.1	87.71	201	86.42	89.10	-103	57,706	-0.18%	大賣/鉅額交易
2021/06/29	122.1	86.13	155.2	87.40	83.00	-33.1	55,515	-0.06%	大買/大賣/
2021/06/28	147	84.98	133.3	82.70	85.00	13.7	53,345	0.03%	大買/大賣/
2021/06/25	82.3	79.76	94.2	80.06	79.00	-11.9	50,615	-0.02%
2021/06/24	115.3	77.94	67.3	78.17	77.70	48	48,291	0.10%	大買/
2021/06/23	82.2	76.25	30.4	77.02	74.50	51.9	45,419	0.11%
2021/06/22	91.6	80.95	73.1	81.39	82.70	18.6	43,824	0.04%
2021/06/21	5	75.40	15	75.50	75.60	-10	40,035	-0.02%
2021/06/18	17	66.36	285	68.28	68.80	-268	39,777	-0.67%	大賣/鉅額交易
2021/06/17	94	61.00	50.1	61.48	62.60	43.9	39,449	0.11%
2021/06/16	24.1	61.09	44	59.77	58.60	-19.9	38,616	-0.05%
2021/06/15	4.1	60.13	25.2	60.89	61.20	-21.2	37,964	-0.06%
2021/06/11	20	57.88	37	58.76	58.30	-17	37,224	-0.05%
2021/06/09	50	55.93	35	55.59	55.10	15	36,302	0.04%
2021/06/08	15	58.22	10	57.48	57.20	5	35,860	0.01%
2021/06/07	13	56.59	14	56.99	57.20	-1	35,212	0.00%
2021/06/04	19.1	59.91	42	59.82	59.00	-23	34,757	-0.07%
2021/06/03	45.1	62.19	30	61.74	61.30	15.1	34,450	0.04%
2021/06/02	85	62.93	23	61.95	61.60	62	34,207	0.18%
2021/06/01	15	59.25	15	60.21	61.00	0	32,922	0.00%
2021/05/31	16	59.99	10.2	60.40	59.80	5.8	32,520	0.02%
2021/05/28	7	60.93	26	60.33	60.40	-19	31,635	-0.06%
2021/05/27	37	58.95	27.1	59.47	58.30	9.9	30,551	0.03%
2021/05/26	32.3	57.03	28	57.35	57.10	4.3	29,473	0.01%
2021/05/25	19	56.97	32	55.79	57.50	-13	28,382	-0.05%
2021/05/24	7	55.06	7	55.50	55.90	0	26,966	0.00%
2021/05/21	128	48.33	27	49.55	50.90	101	26,332	0.38%	大買/鉅額交易
2021/05/20	64	49.14	167.1	47.78	46.35	-103.1	25,730	-0.40%	大賣/鉅額交易
2021/05/19	35	50.09	25	50.29	51.10	10	24,989	0.04%
2021/05/18	46.1	45.62	45	45.58	47.65	1.1	24,375	0.00%
2021/05/17	38	44.30	45	43.39	43.35	-7	24,091	-0.03%
2021/05/14	83	49.73	43	48.08	47.45	40	23,447	0.17%
2021/05/13	80	52.89	60	52.70	52.70	20	22,766	0.09%
2021/05/12	49	60.99	19	59.84	58.50	30	22,337	0.13%
2021/05/11	87	65.11	76	62.52	65.00	11	22,097	0.05%
2021/05/10	84	67.55	75	67.47	67.80	9	21,344	0.04%
2021/05/07	40	62.55	25	63.86	64.80	15	20,635	0.07%
2021/05/06	24	62.68	11	62.24	62.90	13	20,145	0.06%
2021/05/05	33	62.49	34	64.21	61.90	-1	19,705	-0.01%
2021/05/04	38	67.04	28	67.17	63.20	10	18,995	0.05%
2021/05/03	59	72.96	85	73.77	70.20	-26	18,251	-0.14%
2021/04/29	35	69.40	17	68.46	70.20	18	16,779	0.11%
2021/04/28	17	69.97	6	68.28	68.00	11	16,142	0.07%
2021/04/27	34	70.02	45.1	72.35	69.00	-11.1	15,420	-0.07%
2021/04/26	13.1	65.22	25.1	66.12	67.90	-12	14,104	-0.09%
2021/04/23	13.1	62.91	37	64.91	61.80	-23.9	13,310	-0.18%
2021/04/22	12	64.81	3	66.63	63.70	9	12,385	0.07%
2021/04/21	18	61.10	86	60.35	61.90	-68	11,585	-0.59%
2021/04/20	31	55.51	19	56.72	56.30	12	10,663	0.11%
2021/04/19	4	51.43	33	51.13	52.40	-29	9,741	-0.30%
2021/04/16	65	45.38	138	46.70	47.65	-73	9,682	-0.75%	大賣/
2021/04/15	38	43.69	33	43.48	43.35	5	9,396	0.05%
2021/04/14	37	43.53	21	43.81	44.00	16	9,501	0.17%
2021/04/13	13	43.12	17	43.11	43.00	-4	9,410	-0.04%
2021/04/12	14	42.63	15	42.72	42.50	-1	9,563	-0.01%
2021/04/09	18	41.64	10	42.18	41.85	8	9,633	0.08%
2021/04/08	18	42.29	17	42.84	42.85	1	9,609	0.01%
2021/04/07	12	41.55	14	42.02	42.05	-2	9,684	-0.02%
2021/04/06	20	42.44	221	41.50	42.05	-201	10,351	-1.94%	大賣/鉅額交易
2021/04/01	30	41.82	36	42.27	42.35	-6	10,740	-0.06%
2021/03/31	26	40.74	21	40.66	41.30	5	10,602	0.05%
2021/03/30	12	39.10	12	39.55	39.55	0	10,389	0.00%
2021/03/29	212	39.10	12	39.10	39.40	200	10,483	1.91%	大買/鉅額交易
2021/03/26	0	0.00	13	37.90	37.90	-13	11,037	-0.12%
2021/03/25	20	37.63	7	37.35	37.35	13	11,832	0.11%
2021/03/24	31	38.45	27	38.80	38.75	4	12,308	0.03%
2021/03/23	15	38.80	16	38.71	38.80	-1	12,204	-0.01%
2021/03/22	26	39.08	20	39.09	39.00	6	12,070	0.05%
2021/03/19	26	38.29	63	38.09	37.70	-37	11,858	-0.31%
2021/03/18	41	38.20	20	38.02	38.00	21	11,738	0.18%
2021/03/17	20	37.07	43	37.38	37.65	-23	11,566	-0.20%
2021/03/16	21	37.45	20	37.30	37.30	1	11,595	0.01%
2021/03/15	28	37.42	8	37.54	37.75	20	11,624	0.17%
2021/03/12	22	36.16	23	36.69	36.70	-1	11,686	-0.01%
2021/03/11	16	36.56	11	36.41	36.40	5	11,654	0.04%
2021/03/10	12	36.34	11	36.50	36.50	1	11,607	0.01%
2021/03/09	3	35.27	0	0.00	36.70	3	11,573	0.03%
2021/03/08	21	36.85	12	35.70	35.50	9	11,480	0.08%
2021/03/05	26	35.76	24	36.00	36.00	2	11,213	0.02%
2021/03/04	14	35.15	9	35.64	35.85	5	11,110	0.05%
2021/03/03	14	33.75	9	34.70	34.70	5	11,027	0.05%
2021/03/02	14	34.70	14	33.60	33.60	0	11,075	0.00%
2021/02/26	5	34.30	4	34.60	34.65	1	11,162	0.01%
2021/02/25	0	0.00	2	35.00	35.00	-2	11,171	-0.02%
2021/02/24	0	0.00	14	34.55	34.55	-14	11,196	-0.13%
2021/02/23	15	35.14	14	35.10	35.10	1	11,178	0.01%
2021/02/22	2	35.35	3	35.17	35.15	-1	11,115	-0.01%
2021/02/19	17	34.57	12	35.15	35.15	5	11,105	0.05%
2021/02/18	16	34.28	17	35.29	35.25	-1	11,037	-0.01%
2021/02/17	17	32.79	29	33.05	33.15	-12	10,811	-0.11%
2021/02/05	5	32.23	2	32.60	32.50	3	10,788	0.03%
2021/02/02	0	0.00	1	32.00	33.00	-1	10,856	-0.01%
2021/02/01	15	31.60	15	32.00	32.05	0	10,888	0.00%
2021/01/29	16.1	31.68	16	31.25	31.25	0.1	10,869	0.00%
2021/01/27	5	33.10	4	33.05	33.05	1	10,715	0.01%
2021/01/26	16	33.88	17	33.67	33.60	-1	10,666	-0.01%
2021/01/25	26	34.61	25	34.33	34.30	1	10,635	0.01%
2021/01/22	19	33.57	18.6	34.33	34.35	0.4	10,595	0.00%
2021/01/21	14	34.00	14	33.50	33.50	0	10,546	0.00%
2021/01/20	21	33.87	18	33.53	33.50	3	10,467	0.03%
2021/01/19	19	34.93	19	35.21	35.25	0	10,383	0.00%
2021/01/18	17	34.36	19	34.54	34.70	-2	10,359	-0.02%
2021/01/15	20	35.38	21	34.98	34.95	-1	10,260	-0.01%
2021/01/14	24	36.75	22	36.83	36.70	2	10,091	0.02%
2021/01/13	20	36.55	19	36.01	36.00	1	9,885	0.01%
2021/01/12	35	37.31	14	35.68	35.55	21	9,816	0.21%
2021/01/11	26	36.79	17	37.47	37.40	9	9,620	0.09%
2021/01/08	13	35.50	13	35.80	35.80	0	9,343	0.00%
2021/01/07	15	35.93	25	34.63	34.80	-10	9,238	-0.11%
2021/01/06	23	36.44	17	35.77	35.75	6	9,102	0.07%
2021/01/05	17	37.36	5	37.62	37.15	12	8,961	0.13%
2020/12/31	5	36.67	6	36.72	36.90	-1	8,539	-0.01%
2020/12/30	5	36.47	0	0.00	36.95	5	8,477	0.06%
2020/12/29	17	37.77	19	37.72	36.90	-2	8,518	-0.02%
2020/12/28	12	37.23	10	37.26	37.15	2	7,947	0.03%
2020/12/25	2	35.03	0	0.00	35.00	2	7,362	0.03%
2020/12/24	2	34.40	1	34.25	34.20	1	7,220	0.01%
2020/12/23	0	0.00	2	33.93	34.65	-2	7,166	-0.03%
2020/12/22	27	35.94	12	36.40	34.35	15	6,956	0.22%
2020/12/21	13	36.32	29.2	36.08	36.65	-16.2	6,260	-0.26%
2020/12/18	4	34.09	19	33.73	34.00	-15	5,401	-0.28%
2020/12/17	0	0.00	3	32.50	32.50	-3	4,813	-0.06%
2020/12/16	5	32.25	8	32.19	32.20	-3	4,752	-0.06%
2020/12/15	5	31.62	0	0.00	31.60	5	4,656	0.11%
2020/12/14	14	31.06	14	31.85	32.00	0	4,428	0.00%
2020/12/11	25	30.84	5	30.99	30.95	20	4,338	0.46%
2020/12/10	5	31.15	0	0.00	31.10	5	4,297	0.12%
2020/12/09	0	0.00	3	31.90	31.70	-3	4,213	-0.07%
2020/12/08	18	32.01	23	32.15	31.55	-5	4,110	-0.12%
2020/12/07	2	31.45	0	0.00	31.30	2	3,815	0.05%
2020/12/04	0	0.00	8	31.38	31.40	-8	3,785	-0.21%
2020/12/03	8	30.79	0	0.00	30.75	8	3,754	0.21%
2020/12/02	5	31.26	2	31.10	30.90	3	3,783	0.08%
2020/12/01	2	30.75	0	0.00	30.95	2	3,768	0.05%
2020/11/30	7	31.46	0	0.00	31.40	7	3,783	0.18%
2020/11/27	0	0.00	14	31.80	32.00	-14	3,709	-0.38%
2020/11/26	4	31.39	0	0.00	31.55	4	3,637	0.11%
2020/11/25	4	31.08	80	31.14	31.05	-76	3,586	-2.12%
2020/11/24	0	0.00	4	30.40	30.55	-4	3,449	-0.12%
2020/11/23	0	0.00	60	30.43	30.30	-60	3,411	-1.76%
2020/11/20	0	0.00	3	30.00	29.95	-3	3,366	-0.09%
2020/11/18	0	0.00	40	30.05	30.05	-40	3,337	-1.20%
2020/11/17	0	0.00	6	29.35	29.50	-6	3,274	-0.18%
2020/11/16	0	0.00	1	29.55	29.35	-1	3,277	-0.03%
2020/11/12	1	29.20	0	0.00	29.25	1	3,267	0.03%
2020/11/10	0	0.00	10	29.52	29.15	-10	3,240	-0.31%
2020/11/09	10	28.77	12	29.47	28.70	-2	3,173	-0.06%
2020/11/04	4	28.73	0	0.00	29.05	4	3,199	0.13%
2020/11/03	8	28.90	0	0.00	28.95	8	3,189	0.25%
2020/10/28	1	29.35	0	0.00	29.25	1	3,157	0.03%
2020/10/27	2	29.90	0	0.00	29.70	2	3,138	0.06%
2020/10/26	5	30.12	5	30.15	30.10	0	3,122	0.00%
2020/10/23	0	0.00	14	29.50	29.50	-14	3,061	-0.46%
2020/10/21	0	0.00	10	29.38	29.30	-10	3,065	-0.33%
2020/10/19	4	29.10	0	0.00	29.00	4	3,042	0.13%
2020/10/16	50	29.00	0	0.00	29.20	50	3,014	1.66%
2020/10/15	11	28.97	0	0.00	29.35	11	2,959	0.37%
2020/10/14	6	29.38	0	0.00	29.50	6	2,865	0.21%
2020/10/13	8	29.91	5	30.34	29.85	3	2,778	0.11%
2020/10/12	8	30.28	6	29.95	30.00	2	2,713	0.07%
2020/10/08	142	31.22	0	0.00	31.00	142	2,643	5.37%	大買/鉅額交易
2020/10/07	8	32.04	1	32.00	32.00	7	2,543	0.28%
2020/10/06	7	32.42	5	32.65	32.75	2	2,420	0.08%
2020/10/05	9	31.44	8	31.75	32.90	1	2,163	0.05%
2020/09/30	1	29.90	0	0.00	29.95	1	1,906	0.05%
2020/09/29	2	30.20	4	30.58	29.95	-2	1,922	-0.10%
2020/09/28	0	0.00	22	29.98	30.05	-22	1,914	-1.15%
2020/09/25	3	28.73	2	28.60	28.55	1	1,851	0.05%
2020/09/24	3	28.22	0	0.00	28.00	3	1,862	0.16%
2020/09/23	5	28.49	0	0.00	28.35	5	1,842	0.27%
2020/09/22	2	28.70	0	0.00	28.70	2	1,927	0.10%
2020/09/18	6	29.02	0	0.00	28.95	6	2,009	0.30%
2020/09/17	4	29.11	0	0.00	29.20	4	2,013	0.20%
2020/09/14	2	29.15	0	0.00	29.50	2	2,082	0.10%
2020/09/11	3	29.67	0	0.00	29.60	3	2,106	0.14%
2020/09/10	3	30.12	0	0.00	30.10	3	2,118	0.14%
2020/09/08	0	0.00	2	31.05	30.70	-2	2,133	-0.09%
2020/09/07	0	0.00	5	31.35	31.25	-5	2,109	-0.24%
2020/09/03	2	30.40	17	30.20	30.45	-15	2,084	-0.72%
2020/09/01	11	30.13	2	29.70	29.70	9	2,100	0.43%
2020/08/31	0	0.00	6	29.90	30.00	-6	2,144	-0.28%
2020/08/27	4	29.48	0	0.00	29.35	4	2,166	0.18%
2020/08/26	2	29.65	0	0.00	29.80	2	2,184	0.09%
2020/08/25	0	0.00	1	29.70	29.70	-1	2,186	-0.05%
2020/08/24	0	0.00	1	29.30	29.25	-1	2,178	-0.05%
2020/08/21	0	0.00	8	29.25	29.15	-8	2,189	-0.37%
2020/08/20	2	28.65	0	0.00	28.75	2	2,191	0.09%
2020/08/18	2	29.53	0	0.00	29.65	2	2,198	0.09%
2020/08/17	0	0.00	6	29.95	29.90	-6	2,194	-0.27%
2020/08/14	5	29.95	0	0.00	29.70	5	2,191	0.23%
2020/08/13	2	29.18	0	0.00	29.20	2	2,179	0.09%
2020/08/12	5	29.51	0	0.00	29.05	5	2,193	0.23%
2020/08/11	3	29.83	1	29.95	29.80	2	2,177	0.09%
2020/08/10	0	0.00	12	28.93	29.50	-12	2,128	-0.56%
2020/08/07	1	27.95	0	0.00	27.85	1	2,083	0.05%
2020/08/05	0	0.00	4	27.90	27.95	-4	2,107	-0.19%
2020/08/03	2	27.28	0	0.00	27.30	2	2,168	0.09%
2020/07/31	2	27.53	0	0.00	27.75	2	2,174	0.09%
2020/07/29	3	27.13	0	0.00	26.80	3	2,221	0.14%
2020/07/24	4	28.00	0	0.00	28.00	4	2,311	0.17%
2020/07/23	8	28.64	0	0.00	28.55	8	2,319	0.34%
2020/07/22	1	29.00	0	0.00	28.95	1	2,346	0.04%
2020/07/21	0	0.00	4	28.85	29.15	-4	2,358	-0.17%
2020/07/20	2	28.50	0	0.00	28.80	2	2,394	0.08%
2020/07/17	2	28.80	0	0.00	28.70	2	2,418	0.08%
2020/07/16	0	0.00	2	29.15	28.80	-2	2,534	-0.08%
2020/07/15	3	28.55	0	0.00	29.05	3	2,550	0.12%
2020/07/14	1	28.55	0	0.00	28.55	1	2,576	0.04%
2020/07/13	3	28.95	0	0.00	28.85	3	2,589	0.12%
2020/07/10	4	29.70	7	28.95	28.95	-3	2,632	-0.11%
2020/07/09	1	29.80	0	0.00	29.75	1	2,620	0.04%
2020/07/07	0	0.00	2	30.53	30.45	-2	2,586	-0.08%
2020/07/03	1	29.85	0	0.00	29.80	1	2,557	0.04%
2020/07/02	3	29.63	0	0.00	29.60	3	2,557	0.12%
2020/07/01	6	29.88	0	0.00	29.50	6	2,566	0.23%
2020/06/30	0	0.00	15	31.20	31.30	-15	2,488	-0.60%
2020/06/19	2	31.23	0	0.00	30.90	2	2,397	0.08%
2020/06/12	2	29.70	2	30.30	30.40	0	2,415	0.00%
2020/06/11	7	30.67	0	0.00	30.10	7	2,429	0.29%
2020/06/10	4	31.10	0	0.00	31.00	4	2,408	0.17%
2020/06/08	5	31.45	0	0.00	31.35	5	2,366	0.21%
2020/06/02	0	0.00	5	30.05	30.00	-5	2,306	-0.22%
2020/05/22	0	0.00	0.4	28.65	28.40	-0.4	2,268	-0.02%
2020/05/18	5	28.30	0	0.00	28.05	5	2,246	0.22%
2020/05/15	2	27.90	0	0.00	28.00	2	2,242	0.09%
2020/05/12	1	28.50	0	0.00	28.55	1	2,290	0.04%
2020/05/11	1	28.85	0	0.00	28.90	1	2,287	0.04%
2020/04/28	0	0.00	2	28.65	28.95	-2	2,141	-0.09%
2020/04/22	0	0.00	2	28.05	28.20	-2	2,037	-0.10%
2020/04/21	2	28.70	0	0.00	28.45	2	2,010	0.10%
2020/04/15	1	28.30	0	0.00	28.45	1	1,830	0.05%
2020/03/23	3	23.00	0	0.00	23.50	3	1,597	0.19%
2020/03/20	1	23.65	0	0.00	24.00	1	1,589	0.06%
2020/03/19	1	23.30	0	0.00	22.45	1	1,547	0.06%
2020/03/18	2	25.70	0	0.00	24.90	2	1,469	0.14%
2020/03/12	0	0.00	6.2	28.28	28.20	-6.2	1,320	-0.47%
2020/03/05	1	28.90	0	29.10	29.10	1	1,217	0.08%
2020/03/02	1	29.05	0	0.00	29.00	1	1,194	0.08%
2020/02/20	2	30.18	0	0.00	30.20	2	1,171	0.17%
2020/02/14	1	29.55	0	0.00	29.40	1	1,148	0.09%
2020/02/12	1	29.50	0	0.00	29.45	1	1,108	0.09%
2020/02/10	1	29.50	0	0.00	29.35	1	1,101	0.09%
2020/02/03	1	30.00	0	0.00	30.10	1	1,094	0.09%
2020/01/31	1	30.75	0	0.00	30.75	1	1,090	0.09%
2020/01/02	1	33.35	0	0.00	33.50	1	1,465	0.07%
2019/12/18	1	33.50	1	33.80	33.80	0	1,711	0.00%
2019/12/04	0	0.00	1	34.25	34.35	-1	1,886	-0.05%
2019/11/27	1	33.80	0	0.00	33.85	1	2,075	0.05%
2019/11/21	0	0.00	0.2	33.00	33.15	-0.2	2,150	-0.01%
2019/11/14	1	33.00	0	0.00	32.65	1	2,236	0.04%
2019/11/12	1	32.85	0	0.00	33.05	1	2,283	0.04%
2019/11/07	0	0.00	1	33.90	33.80	-1	2,336	-0.04%
2019/10/28	0	0.00	6	33.93	33.95	-6	2,459	-0.24%
2019/10/22	1	34.35	0	0.00	34.10	1	2,739	0.04%
2019/10/18	1	33.30	1	33.55	33.85	0	3,136	0.00%
2019/10/14	0	0.00	2	34.65	34.90	-2	3,297	-0.06%
2019/10/07	1	33.20	2	33.68	33.95	-1	3,141	-0.03%
2019/09/26	2	33.58	1	33.85	33.70	1	3,103	0.03%
2019/09/25	1	33.80	0	0.00	34.25	1	3,088	0.03%
2019/09/02	0	0.00	3	35.60	35.90	-3	2,702	-0.11%
2019/08/29	2	34.15	1	34.80	34.60	1	2,605	0.04%
2019/08/20	0	0.00	2	33.03	33.25	-2	2,420	-0.08%
2019/08/15	1	32.15	5	32.15	32.00	-4	2,311	-0.17%
2019/08/14	2	31.90	0	0.00	31.70	2	2,284	0.09%
2019/08/13	3	31.70	0	0.00	31.70	3	2,239	0.13%
2019/08/12	1	32.55	0	0.00	32.30	1	2,211	0.05%
2019/08/08	1	32.40	0	0.00	32.50	1	2,186	0.05%
2019/08/07	1	33.45	1	33.60	33.60	0	2,130	0.00%
2019/08/06	1	32.50	0	0.00	33.15	1	2,128	0.05%
2019/08/05	0	0.00	10	33.95	33.90	-10	2,093	-0.48%
2019/08/01	8	34.26	0	0.00	34.20	8	2,046	0.39%
2019/07/31	3	34.80	3	34.95	35.00	0	2,010	0.00%
2019/07/30	5	35.00	2	35.00	35.30	3	1,990	0.15%
2019/07/29	1	36.00	1	35.55	35.55	0	1,968	0.00%
2019/07/26	3	35.60	1	35.65	35.65	2	1,925	0.10%
2019/07/25	4	35.39	4	35.81	35.85	0	1,899	0.00%
2019/07/24	10	36.26	0	0.00	35.75	10	1,811	0.55%
2019/07/23	5	37.05	0	0.00	37.40	5	1,674	0.30%
2019/07/22	7	38.36	10	38.70	38.30	-3	1,520	-0.20%
2019/07/19	0	0.00	13	36.33	36.65	-13	1,258	-1.03%
2019/07/18	3	35.93	1	35.50	35.10	2	1,151	0.17%
2019/07/15	1	33.20	0	0.00	33.15	1	973	0.10%
2019/07/11	0	0.00	2	33.05	33.15	-2	974	-0.21%
2019/07/10	0	0.00	3	34.50	34.60	-3	961	-0.31%
2019/07/09	0	0.00	5	34.10	34.60	-5	931	-0.54%
2019/07/04	0	0.00	1	34.60	34.60	-1	905	-0.11%
2019/07/03	0	0.00	1	34.10	34.10	-1	896	-0.11%
2019/06/24	5	33.13	5	33.10	33.05	0	852	0.00%
2019/06/18	1	32.20	0	0.00	32.05	1	813	0.12%
2019/05/28	10	30.35	0	0.00	30.35	10	914	1.09%
2019/05/16	1	30.65	0	0.00	30.45	1	1,040	0.10%
2019/05/06	2	32.30	0	0.00	32.00	2	1,183	0.17%
2019/05/03	0	0.00	2	32.70	32.65	-2	1,168	-0.17%
2019/05/02	0	0.00	2	32.85	32.55	-2	1,162	-0.17%
2019/04/18	0	0.00	10	31.50	31.20	-10	1,115	-0.90%
2019/04/01	2	31.25	0	0.00	30.90	2	1,096	0.18%
2019/03/22	10	30.75	0	0.00	30.80	10	1,116	0.90%
2019/03/18	2	30.20	0	0.00	30.45	2	1,115	0.18%
2019/02/14	2	29.43	0	0.00	29.60	2	1,360	0.15%
2019/02/13	1	29.50	1	29.55	29.60	0	1,361	0.00%
2019/02/12	0	0.00	0.5	30.00	30.00	-0.5	1,358	-0.04%
2019/01/21	1	31.35	0	0.00	31.35	1	1,554	0.06%
2018/12/24	3	31.25	0	0.00	31.20	3	2,819	0.11%
2018/12/22	0	0.00	1	31.25	31.40	-1	2,838	-0.04%
2018/12/14	0	0.00	1	32.50	32.55	-1	2,873	-0.03%
2018/12/11	21	32.25	0	0.00	32.30	21	2,860	0.73%
2018/12/05	0	0.00	20	31.65	31.60	-20	2,863	-0.70%
2018/12/04	0	0.00	1	33.00	31.95	-1	2,855	-0.04%
2018/12/03	0	0.00	4	32.73	32.55	-4	2,812	-0.14%
2018/11/29	1	31.35	0	0.00	31.25	1	2,754	0.04%
2018/11/28	1	31.25	0	0.00	31.20	1	2,746	0.04%
2018/11/22	2	29.75	0	0.00	29.70	2	2,734	0.07%
2018/11/21	0	0.00	1	29.85	29.95	-1	2,731	-0.04%
2018/11/20	1	30.00	0	0.00	30.15	1	2,728	0.04%
2018/11/19	1	30.45	0	0.00	30.25	1	2,741	0.04%
2018/11/15	3	29.70	0	0.00	29.70	3	2,769	0.11%
2018/11/14	2	30.50	1	30.65	30.75	1	2,736	0.04%
2018/11/08	2	30.63	0	0.00	30.50	2	2,760	0.07%
2018/11/07	1	31.60	0	0.00	31.15	1	2,754	0.04%
2018/11/06	3	31.10	0	0.00	31.10	3	2,768	0.11%
2018/11/01	2	31.25	0	0.00	31.10	2	2,746	0.07%
2018/10/29	26	31.79	0	0.00	31.70	26	2,740	0.95%
2018/10/25	2	33.10	80	33.74	33.50	-78	2,714	-2.87%
2018/10/24	1	34.00	0	0.00	34.30	1	2,694	0.04%
2018/10/23	4	34.90	0	0.00	35.35	4	2,699	0.15%
2018/10/22	2	35.50	20	35.40	35.50	-18	2,672	-0.67%
2018/10/19	0	0.00	4	36.30	36.20	-4	2,646	-0.15%
2018/10/18	1	36.00	0	0.00	36.15	1	2,619	0.04%
2018/10/17	6	36.38	0	0.00	36.05	6	2,597	0.23%
2018/10/15	2	38.30	11	38.26	38.25	-9	2,375	-0.38%
2018/10/11	0	0.00	16	36.49	36.10	-16	2,034	-0.79%
2018/10/09	2	36.10	4	36.63	36.90	-2	1,900	-0.11%
2018/10/08	0	0.00	2	35.85	35.40	-2	1,801	-0.11%
2018/10/05	5	34.97	0	0.00	35.15	5	1,773	0.28%
2018/10/04	1	35.65	0	0.00	35.95	1	1,759	0.06%
2018/10/03	1	36.00	0	0.00	36.20	1	1,714	0.06%
2018/10/02	0	0.00	3	35.60	35.70	-3	1,690	-0.18%
2018/09/27	1	34.95	0	0.00	34.95	1	1,708	0.06%
2018/09/26	0	0.00	5	35.16	34.35	-5	1,695	-0.29%
2018/09/25	0	0.00	3	34.60	34.90	-3	1,680	-0.18%
2018/09/21	5	33.75	0	0.00	34.05	5	1,663	0.30%
2018/09/20	0	0.00	18	33.55	33.45	-18	1,658	-1.09%
2018/09/18	0	0.00	2	33.55	33.50	-2	1,652	-0.12%
2018/09/05	0	0.00	1	33.20	33.05	-1	1,596	-0.06%
2018/09/04	1	33.25	0	0.00	33.50	1	1,582	0.06%
2018/09/03	2	33.58	0	0.00	33.50	2	1,564	0.13%
2018/08/17	0	0.00	1	34.85	34.55	-1	1,433	-0.07%
2018/08/14	8	33.64	7	33.91	34.20	1	1,315	0.08%
2018/08/13	0	0.00	5	33.00	32.60	-5	1,294	-0.39%
2018/08/07	10	35.05	0	0.00	34.35	10	1,258	0.79%
2018/08/06	0	0.00	1	34.55	34.60	-1	1,196	-0.08%
2018/08/03	1	33.00	2	32.93	33.05	-1	1,106	-0.09%
2018/08/01	5	32.31	0	0.00	32.60	5	1,074	0.47%
2018/07/30	0	0.00	1	32.00	31.50	-1	1,036	-0.10%
2018/07/25	0	0.00	1	32.00	31.40	-1	952	-0.10%
2018/07/16	1	30.30	0	0.00	30.10	1	1,039	0.10%
2018/07/12	1	29.40	0	0.00	29.50	1	1,062	0.09%
2018/07/11	1	29.70	0	0.00	29.75	1	1,058	0.09%
2018/07/09	0	0.00	1	30.40	29.70	-1	1,039	-0.10%
2018/06/29	1	31.70	0	0.00	33.50	1	966	0.10%
2018/06/19	2	33.65	0	0.00	33.50	2	1,033	0.19%
2018/06/08	1	34.00	0	0.00	33.95	1	1,155	0.09%
2018/06/05	0	0.00	0.1	33.70	33.70	-0.1	1,212	0.00%
2018/05/28	0	0.00	2	33.35	33.55	-2	1,341	-0.15%
2018/05/17	1	33.50	0	0.00	33.50	1	1,523	0.07%
2018/05/10	0	0.00	7	35.75	35.60	-7	1,649	-0.42%
2018/04/30	3	36.00	0	0.00	36.40	3	1,834	0.16%
2018/04/26	7	35.65	0	0.00	35.60	7	1,829	0.38%
2018/04/25	5	35.15	1	35.60	35.15	4	1,814	0.22%
2018/04/23	5	34.85	0	0.00	35.00	5	1,810	0.28%
2018/04/20	0	0.00	2	34.70	34.70	-2	1,834	-0.11%
2018/04/19	0	0.00	3	34.80	34.25	-3	1,846	-0.16%
2018/04/18	3	33.80	0	0.00	34.00	3	1,869	0.16%
2018/04/03	1	34.55	5	34.70	34.75	-4	2,256	-0.18%
2018/04/02	0	0.00	5	35.10	35.20	-5	2,266	-0.22%
2018/03/23	1	35.00	0	0.00	34.95	1	2,304	0.04%
2018/03/09	1	36.10	0	0.00	36.20	1	2,461	0.04%
2018/03/05	40	38.10	0	0.00	37.75	40	2,827	1.41%
2018/02/09	2	33.10	0	0.00	34.50	2	2,595	0.08%
2018/02/07	0	0.00	1	36.00	34.60	-1	2,574	-0.04%
2018/02/06	8	34.96	0	0.00	34.65	8	2,558	0.31%
2018/02/05	1	36.95	0	0.00	37.10	1	2,494	0.04%
2018/02/01	7	39.33	1	39.60	38.50	6	2,464	0.24%
2018/01/31	8	38.46	0	0.00	38.65	8	2,352	0.34%
2018/01/30	3	38.05	1	37.95	37.75	2	2,309	0.09%
2018/01/29	16	37.81	0	0.00	37.75	16	2,303	0.69%
2018/01/26	17	37.94	0	0.00	38.15	17	2,308	0.74%
2018/01/25	20	38.05	0	0.00	38.00	20	2,302	0.87%
2018/01/24	25	37.80	0	0.00	38.00	25	2,282	1.10%
2018/01/23	2	37.23	0	0.00	37.20	2	2,273	0.09%
2018/01/22	1	37.00	0	0.00	36.85	1	2,288	0.04%
2018/01/18	1	37.75	0	0.00	37.60	1	2,314	0.04%
2018/01/11	0	0.00	3	39.02	39.25	-3	2,347	-0.13%
2018/01/10	2	39.20	23	38.70	38.50	-21	2,240	-0.94%
2018/01/08	0	0.00	10	37.60	37.40	-10	2,110	-0.47%
2018/01/05	0	0.00	30	37.52	37.80	-30	2,108	-1.42%
2018/01/04	23	37.03	0	0.00	37.15	23	2,071	1.11%
2018/01/03	27	36.89	0	0.00	37.00	27	2,069	1.30%
2018/01/02	0	0.00	4	37.39	37.30	-4	2,055	-0.19%