裕民 (2606)-元大-大灣券商分點個股進出

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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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	15	56.23	6	55.58	55.30	9	6,561	0.14%
2024/04/17	0.1	54.57	6	53.70	53.70	-5.9	6,380	-0.09%
2024/04/16	6	54.60	0	0.00	54.60	6	6,422	0.09%
2024/04/12	0.2	55.10	0	0.00	55.90	0.2	6,550	0.00%
2024/04/11	0	0.00	3	55.40	54.60	-3	6,718	-0.04%
2024/04/10	0.3	54.20	0	0.00	54.20	0.3	7,046	0.00%
2024/04/09	2	53.55	1	54.60	54.40	1	7,181	0.01%
2024/04/08	0	0.00	0	52.50	52.70	0	7,259	0.00%
2024/04/02	0	0.00	0.3	53.10	52.90	-0.3	7,370	0.00%
2024/03/29	0.3	53.00	0	0.00	53.00	0.3	7,746	0.00%
2024/03/27	0	0.00	0	53.00	53.90	0	8,268	0.00%
2024/03/25	0	54.70	0.5	54.30	54.30	-0.5	8,908	-0.01%
2024/03/21	0	0.00	1	54.00	54.20	-1	9,782	-0.01%
2024/03/20	3.1	55.90	1	55.20	55.00	2.1	9,962	0.02%
2024/03/19	0	0.00	1	54.90	56.00	-1	10,054	-0.01%
2024/03/18	0	0.00	1	53.69	53.90	-1	10,106	-0.01%
2024/03/15	2	52.65	2	53.00	52.50	0	10,195	0.00%
2024/03/14	0	0.00	0.1	53.70	53.80	-0.1	10,348	0.00%
2024/03/13	1	55.40	2	54.60	54.20	-1	10,633	-0.01%
2024/03/12	1.1	55.45	1	55.50	55.50	0.1	10,958	0.00%
2024/03/11	0	0.00	5	56.02	56.40	-5	11,508	-0.04%
2024/03/08	3	54.17	0	53.70	54.30	3	13,559	0.02%
2024/03/07	2	53.70	0.2	53.90	53.40	1.8	14,347	0.01%
2024/03/05	1	56.00	0.1	55.80	55.00	0.9	15,174	0.01%
2024/03/04	0	0.00	2.3	55.48	55.70	-2.3	15,190	-0.01%
2024/03/01	2.1	54.52	0	0.00	54.60	2.1	15,774	0.01%
2024/02/29	0	0.00	3.4	55.36	55.60	-3.4	15,998	-0.02%
2024/02/27	1	54.10	0	53.60	53.60	1	15,795	0.01%
2024/02/26	5	54.38	1	54.60	54.80	4	15,766	0.03%
2024/02/23	0	0.00	5	53.92	53.60	-5	15,632	-0.03%
2024/02/22	2.1	53.06	5	53.76	52.70	-2.9	15,529	-0.02%
2024/02/21	2.6	53.97	2	53.50	53.30	0.6	15,338	0.00%
2024/02/20	4.1	52.82	7	52.86	53.40	-2.9	15,142	-0.02%
2024/02/19	7.1	50.01	1.1	50.34	50.20	6	14,915	0.04%
2024/02/16	0.2	49.13	0	0.00	49.10	0.2	14,891	0.00%
2024/02/15	0	0.00	2.1	49.19	49.25	-2.1	14,956	-0.01%
2024/02/05	1	47.20	1	47.25	47.10	0	14,909	0.00%
2024/02/02	0	0.00	0	47.85	47.90	0	14,928	0.00%
2024/02/01	0	48.40	0	0.00	48.60	0	14,934	0.00%
2024/01/31	2	47.98	1	47.80	47.80	1	14,950	0.01%
2024/01/30	2.3	48.57	2	48.50	48.50	0.3	14,941	0.00%
2024/01/29	0	0.00	1	49.15	49.30	-1	14,969	-0.01%
2024/01/26	0	0.00	1	48.30	48.20	-1	15,072	-0.01%
2024/01/25	2	48.23	2	48.55	48.60	0	15,132	0.00%
2024/01/24	1	49.00	2	48.65	48.45	-1	15,121	-0.01%
2024/01/23	2	48.80	2	48.93	48.65	0	15,088	0.00%
2024/01/22	5	48.43	0.2	48.45	48.40	4.8	15,122	0.03%
2024/01/18	1	47.85	1.3	48.49	48.65	-0.3	15,094	0.00%
2024/01/17	3.2	48.02	1	47.80	47.80	2.2	15,068	0.01%
2024/01/16	3.1	48.85	2	48.45	48.45	1.1	15,033	0.01%
2024/01/15	0	0.00	0.1	50.30	50.00	-0.1	15,039	0.00%
2024/01/12	2	50.15	2.1	50.19	50.00	-0.1	15,155	0.00%
2024/01/11	1	50.30	0.2	50.60	49.70	0.8	15,349	0.01%
2024/01/10	1	50.80	3.3	50.42	50.30	-2.3	15,379	-0.01%
2024/01/09	2.5	51.56	5	51.60	51.70	-2.5	15,301	-0.02%
2024/01/08	0.2	53.87	1	54.00	53.70	-0.8	15,130	-0.01%
2024/01/05	3.2	54.18	11.5	54.67	54.90	-8.3	15,025	-0.06%
2024/01/04	15.9	54.08	13	54.17	54.40	2.9	14,758	0.02%
2024/01/03	1.1	53.68	2	52.60	52.80	-0.9	14,465	-0.01%
2024/01/02	6	53.20	1	52.80	52.60	5	14,470	0.03%
2023/12/29	0	0.00	1.2	52.17	52.10	-1.2	14,338	-0.01%
2023/12/28	1	51.97	1.4	52.09	51.80	-0.4	14,388	0.00%
2023/12/27	4.3	53.69	3	53.13	52.80	1.3	14,386	0.01%
2023/12/26	2	51.35	11.1	52.35	52.60	-9.1	14,313	-0.06%
2023/12/25	8.7	51.11	10	50.60	50.40	-1.3	14,156	-0.01%
2023/12/22	18	53.94	2	54.15	53.70	16	14,014	0.11%
2023/12/21	2	53.70	3.3	53.61	53.60	-1.3	13,779	-0.01%
2023/12/20	0	0.00	2.2	52.28	52.10	-2.2	13,365	-0.02%
2023/12/19	1.2	52.49	1.1	51.92	51.60	0.1	13,198	0.00%
2023/12/18	15.1	52.48	6.3	52.94	53.00	8.9	13,098	0.07%
2023/12/15	3.1	51.90	8	51.80	51.60	-4.9	12,775	-0.04%
2023/12/14	3.2	52.38	4.4	51.70	51.70	-1.2	12,793	-0.01%
2023/12/13	5	53.14	6.6	52.93	52.70	-1.6	12,866	-0.01%
2023/12/12	6.2	52.58	8	52.68	52.60	-1.8	13,404	-0.01%
2023/12/11	1.1	53.12	6.2	52.20	52.50	-5.1	13,526	-0.04%
2023/12/08	21	53.14	8.2	53.36	53.20	12.8	13,354	0.10%
2023/12/07	4.2	53.35	9	53.27	53.10	-4.8	13,060	-0.04%
2023/12/06	10.1	54.96	22	54.90	54.70	-11.9	12,717	-0.09%
2023/12/05	313	58.15	301.3	58.25	57.00	11.7	12,129	0.10%	大買/大賣/
2023/12/04	15	53.99	51	55.97	56.90	-36	9,925	-0.36%
2023/12/01	7	50.66	25	51.09	51.80	-18	9,065	-0.20%
2023/11/30	8	49.33	10	49.44	48.35	-2	8,376	-0.02%
2023/11/29	8.2	48.07	7	48.24	47.90	1.2	8,206	0.01%
2023/11/28	28.1	49.43	11	49.24	48.55	17.1	8,083	0.21%
2023/11/27	6.1	47.75	20	48.21	47.80	-13.9	7,400	-0.19%
2023/11/24	1	45.40	4	45.89	45.90	-3	7,117	-0.04%
2023/11/23	4	44.94	3	44.92	44.85	1	7,084	0.01%
2023/11/22	12	44.81	1	45.15	45.20	11	7,048	0.16%
2023/11/21	1	45.10	0	45.25	45.00	1	7,089	0.01%
2023/11/20	1	45.25	0.1	45.20	45.00	1	7,150	0.01%
2023/11/17	2.1	45.84	5	45.55	45.70	-2.9	7,258	-0.04%
2023/11/16	1	45.00	0	0.00	45.05	1	7,488	0.01%
2023/11/14	5	44.92	5.4	44.40	44.30	-0.4	8,634	0.00%
2023/11/13	1	44.85	0	0.00	44.85	1	8,659	0.01%
2023/11/10	2	46.03	7	45.18	45.00	-5	8,629	-0.06%
2023/11/09	3	46.70	2	46.30	46.20	1	8,576	0.01%
2023/11/07	0	0.00	1	47.50	47.20	-1	8,679	-0.01%
2023/11/06	1.1	46.86	1	47.45	47.50	0.1	8,756	0.00%
2023/11/03	1.3	47.16	2	47.18	47.20	-0.7	8,722	-0.01%
2023/11/02	0	0.00	1	45.05	45.95	-1	8,607	-0.01%
2023/10/31	2	44.40	2	44.01	44.30	0	8,586	0.00%
2023/10/30	1	43.80	1	44.40	44.60	0	8,603	0.00%
2023/10/27	0	44.09	0.2	44.20	44.15	-0.2	8,584	0.00%
2023/10/26	3.1	43.87	2	43.83	43.60	1.1	8,624	0.01%
2023/10/25	1	44.80	0	0.00	44.75	1	8,709	0.01%
2023/10/24	2	45.09	0	0.00	45.10	2	8,780	0.02%
2023/10/23	5.1	45.15	13	45.73	45.20	-7.9	8,736	-0.09%
2023/10/20	9	47.29	7	46.86	46.90	2	8,654	0.02%
2023/10/19	11	48.66	8	48.48	48.70	3	8,620	0.03%
2023/10/18	1	46.60	11.1	46.72	46.20	-10.1	8,414	-0.12%
2023/10/16	1	46.10	0	0.00	46.10	1	8,348	0.01%
2023/10/13	0.1	46.30	1	46.40	46.15	-1	8,373	-0.01%
2023/10/12	4	46.06	0	0.00	46.75	4	8,350	0.05%
2023/10/11	6	47.31	4	46.85	46.35	2	8,339	0.02%
2023/10/06	3	47.03	2	46.43	47.35	1	8,251	0.01%
2023/10/05	3	45.72	3.1	45.64	45.45	-0.1	8,169	0.00%
2023/10/04	2.1	45.69	2.2	45.86	45.40	-0.1	8,133	0.00%
2023/10/03	2.2	46.02	1	46.10	45.80	1.2	8,093	0.01%
2023/10/02	7	46.94	2.1	47.37	46.80	4.9	8,043	0.06%
2023/09/28	8	48.67	6	48.00	47.85	2	8,094	0.02%
2023/09/27	5	48.44	12	48.48	48.30	-7	8,137	-0.09%
2023/09/26	3	48.23	2	47.88	47.80	1	8,036	0.01%
2023/09/25	3	48.27	3	48.30	48.40	0	8,079	0.00%
2023/09/22	4	48.76	2	48.33	48.30	2	8,089	0.02%
2023/09/21	32.1	50.62	15	49.71	49.45	17.1	8,031	0.21%
2023/09/20	13	50.38	14	50.42	49.75	-1	7,883	-0.01%
2023/09/19	21	50.39	5.5	50.79	50.20	15.5	7,605	0.20%
2023/09/18	13	50.09	17.1	50.16	50.70	-4.1	7,397	-0.06%
2023/09/15	18	49.76	19	50.25	50.00	-1	7,169	-0.01%
2023/09/14	5	46.61	6	46.88	46.90	-1	6,451	-0.02%
2023/09/13	1	43.95	1	44.65	44.65	0	6,258	0.00%
2023/09/12	0.3	45.15	0	0.00	44.65	0.3	6,246	0.00%
2023/09/11	2	45.00	1	44.70	44.70	1	6,246	0.02%
2023/09/08	1	45.70	1	46.60	45.75	0	6,222	0.00%
2023/09/06	4	46.44	1	46.05	45.65	3	6,172	0.05%
2023/09/05	5.2	46.88	0	0.00	46.45	5.2	6,160	0.08%
2023/09/04	0	0.00	1	46.75	46.65	-1	6,133	-0.02%
2023/09/01	1	44.90	0	0.00	44.90	1	6,076	0.02%
2023/08/29	0	0.00	1	45.20	45.50	-1	6,101	-0.02%
2023/08/28	0	0.00	1	44.90	44.80	-1	6,111	-0.02%
2023/08/25	3	45.83	7	45.74	45.10	-4	6,142	-0.07%
2023/08/24	5.1	45.80	6	45.89	45.75	-0.9	6,107	-0.01%
2023/08/23	24	47.54	26	46.71	46.65	-2	6,043	-0.03%
2023/08/22	8	45.69	13	46.57	47.40	-5	6,039	-0.08%
2023/08/21	32	46.55	18	46.35	46.30	14	5,782	0.24%
2023/08/18	16.1	47.38	21	48.38	49.05	-4.9	5,297	-0.09%
2023/08/17	0	0.00	3.1	44.41	44.60	-3.1	4,597	-0.07%
2023/08/16	4	42.45	1	42.50	42.10	3	4,482	0.07%
2023/08/15	1	42.35	1	42.55	42.60	0	4,471	0.00%
2023/08/14	1	42.05	0	0.00	42.00	1	4,461	0.02%
2023/08/11	2	44.13	0	0.00	44.30	2	4,362	0.05%
2023/08/10	2	43.63	6	43.84	43.75	-4	4,310	-0.09%
2023/08/09	3	43.02	0	0.00	42.80	3	4,249	0.07%
2023/08/07	2	42.88	0	0.00	43.15	2	4,308	0.05%
2023/08/01	1	43.35	1.2	43.36	43.45	-0.2	4,340	0.00%
2023/07/31	1	42.90	0.1	43.00	42.50	1	4,403	0.02%
2023/07/28	8.1	44.79	8	44.54	44.05	0.1	4,374	0.00%
2023/07/27	1	43.00	0	0.00	43.20	1	4,271	0.02%
2023/07/26	1	41.40	1	41.55	41.25	0	4,253	0.00%
2023/07/25	1	40.90	1	41.10	41.25	0	4,314	0.00%
2023/07/24	1	41.00	0	0.00	40.85	1	4,345	0.02%
2023/07/19	2	43.10	2	43.00	42.80	0	4,354	0.00%
2023/07/18	3.2	43.16	3	43.08	43.00	0.2	4,369	0.00%
2023/07/17	2	43.45	3	43.32	43.40	-1	4,338	-0.02%
2023/07/14	1	44.20	2	43.45	43.80	-1	4,340	-0.02%
2023/07/13	2	42.63	3	43.40	42.70	-1	4,333	-0.02%
2023/07/12	7	43.01	7	42.39	42.95	0	4,357	0.00%
2023/07/11	1	43.80	2	43.55	43.45	-1	4,331	-0.02%
2023/07/07	1	44.90	1	45.40	45.00	0	4,376	0.00%
2023/07/06	15.1	46.00	1	45.55	45.30	14.1	4,363	0.32%
2023/07/05	2	49.63	7	49.56	49.75	-5	4,279	-0.12%
2023/07/04	17	49.28	16	49.33	49.30	1	4,326	0.02%
2023/07/03	2	48.68	4	48.40	48.50	-2	4,524	-0.04%
2023/06/30	2	47.68	0	0.00	47.30	2	4,536	0.04%
2023/06/29	3	46.98	3	47.05	47.20	0	4,500	0.00%
2023/06/28	2	47.70	1	47.55	47.35	1	4,520	0.02%
2023/06/27	1	48.15	0	0.00	48.20	1	4,492	0.02%
2023/06/26	0	0.00	2	48.90	48.45	-2	4,580	-0.04%
2023/06/21	3	48.15	0	0.00	48.10	3	4,574	0.07%
2023/06/20	0	0.00	3	48.77	48.50	-3	4,683	-0.06%
2023/06/19	5	48.74	0	0.00	48.60	5	4,688	0.11%
2023/06/16	0	0.00	2	49.65	49.45	-2	4,670	-0.04%
2023/06/15	0	0.00	1	49.55	49.45	-1	4,672	-0.02%
2023/06/14	1	49.55	4	49.58	49.70	-3	4,760	-0.06%
2023/06/13	1	48.75	0	49.00	48.85	1	4,833	0.02%
2023/06/09	2	49.40	0	0.00	49.30	2	5,098	0.04%
2023/06/08	1	49.40	2	49.85	49.60	-1	5,238	-0.02%
2023/06/07	2	49.43	1	49.65	49.30	1	5,326	0.02%
2023/06/06	2	49.45	2	49.55	49.45	0	5,344	0.00%
2023/06/05	1	48.70	1	49.00	48.70	0	5,525	0.00%
2023/06/02	5	48.10	2	48.25	48.20	3	5,679	0.05%
2023/06/01	3	47.80	3	47.93	47.95	0	5,797	0.00%
2023/05/31	7	48.69	7	48.31	48.40	0	5,966	0.00%
2023/05/30	3	49.43	1	49.05	49.05	2	6,381	0.03%
2023/05/29	1	49.10	3	49.98	49.75	-2	6,771	-0.03%
2023/05/26	5.1	49.53	2	49.03	49.05	3.1	7,480	0.04%
2023/05/25	5	51.16	1	50.80	50.80	4	7,598	0.05%
2023/05/24	1.2	52.46	0	0.00	52.20	1.2	7,601	0.02%
2023/05/23	0	0.00	1	53.40	53.00	-1	7,571	-0.01%
2023/05/22	0	0.00	1	54.00	53.70	-1	7,579	-0.01%
2023/05/19	1	53.40	1	53.80	53.50	0	7,625	0.00%
2023/05/17	0	0.00	1	53.80	53.60	-1	7,642	-0.01%
2023/05/15	1	53.20	1	53.30	53.00	0	7,677	0.00%
2023/05/12	3.1	54.51	3	54.20	54.30	0.1	7,672	0.00%
2023/05/11	1	55.20	2	55.25	55.10	-1	7,674	-0.01%
2023/05/10	3	54.43	1	54.80	55.10	2	7,665	0.03%
2023/05/09	1	52.60	0	0.00	52.50	1	7,599	0.01%
2023/05/08	0	0.00	1	52.70	52.60	-1	7,622	-0.01%
2023/05/05	3	52.43	1	51.90	51.90	2	7,623	0.03%
2023/05/03	3	52.97	2	53.30	53.30	1	7,646	0.01%
2023/05/02	1	52.94	0	0.00	54.00	1	7,645	0.01%
2023/04/28	0	0.00	2	54.40	54.40	-2	7,622	-0.03%
2023/04/26	2	51.80	0	53.40	51.90	2	7,601	0.03%
2023/04/20	0.1	56.20	1	56.21	55.90	-0.9	7,580	-0.01%
2023/04/19	1	56.10	0	0.00	56.10	1	7,634	0.01%
2023/04/18	15	57.01	7	56.94	56.70	8	7,626	0.10%
2023/04/17	0	0.00	2	58.40	58.50	-2	7,628	-0.03%
2023/04/14	1	57.70	0	0.00	57.70	1	7,704	0.01%
2023/04/13	2	56.25	2	56.70	57.10	0	7,729	0.00%
2023/04/12	0.1	56.80	0	0.00	56.80	0.1	7,661	0.00%
2023/04/10	1	57.30	1	57.00	57.00	0	7,711	0.00%
2023/04/07	1	56.30	8	57.63	57.60	-7	7,673	-0.09%
2023/04/06	13.4	57.00	13	56.60	55.80	0.4	7,597	0.00%
2023/03/31	0	0.00	2	55.30	55.80	-2	7,472	-0.03%
2023/03/30	0	0.00	1	54.70	54.50	-1	7,899	-0.01%
2023/03/29	1	54.00	0	0.00	53.80	1	8,193	0.01%
2023/03/28	2	54.60	2	54.80	54.50	0	8,489	0.00%
2023/03/27	0	0.00	0.2	55.20	54.60	-0.2	8,860	0.00%
2023/03/24	3	53.87	3.1	53.87	54.10	-0.1	9,209	0.00%
2023/03/23	3	54.30	0	0.00	53.80	3	9,429	0.03%
2023/03/22	3.1	56.24	0	0.00	56.20	3.1	9,505	0.03%
2023/03/21	0	0.00	2	56.40	56.80	-2	9,597	-0.02%
2023/03/20	2	55.75	0	0.00	55.80	2	9,645	0.02%
2023/03/17	3.2	56.29	0	0.00	56.20	3.2	9,697	0.03%
2023/03/16	2	58.10	3	57.70	57.10	-1	9,642	-0.01%
2023/03/15	4	58.05	5	58.36	58.00	-1	9,624	-0.01%
2023/03/14	4	56.60	4.1	56.81	57.10	-0.1	9,519	0.00%
2023/03/13	5.2	56.88	2	57.15	57.30	3.2	9,596	0.03%
2023/03/10	2.1	58.83	0.1	59.60	58.40	2	9,541	0.02%
2023/03/09	0.1	60.00	1	59.80	59.60	-0.9	9,609	-0.01%
2023/03/08	5	60.06	4	60.40	59.50	1	9,632	0.01%
2023/03/07	0	0.00	3	61.39	61.60	-3	9,517	-0.03%
2023/03/06	5	60.18	6	59.90	60.90	-1	9,491	-0.01%
2023/03/03	1	61.10	2	60.40	60.40	-1	9,645	-0.01%
2023/03/02	3.1	60.02	4	61.10	60.30	-0.9	9,587	-0.01%
2023/03/01	4.1	58.36	5	57.98	57.40	-0.9	9,184	-0.01%
2023/02/24	28	61.09	34.3	60.83	61.00	-6.3	8,786	-0.07%
2023/02/23	2.6	54.72	3.4	55.88	56.60	-0.9	8,081	-0.01%
2023/02/22	2	51.55	12	51.55	51.50	-10	7,877	-0.13%
2023/02/21	4	50.38	1.6	50.76	50.90	2.4	7,899	0.03%
2023/02/20	0	0.00	0.2	49.80	49.75	-0.2	8,173	0.00%
2023/02/17	0.1	50.30	1	51.00	49.80	-0.9	8,339	-0.01%
2023/02/16	1	51.80	0	0.00	51.40	1	8,437	0.01%
2023/02/14	0	0.00	0.2	51.10	51.40	-0.2	8,584	0.00%
2023/02/13	0	0.00	3	51.00	50.90	-3	8,617	-0.03%
2023/02/09	3	51.90	1	51.90	51.70	2	8,711	0.02%
2023/02/08	0	0.00	11	51.71	51.90	-11	8,841	-0.12%
2023/02/07	0	0.00	2	51.00	51.20	-2	8,809	-0.02%
2023/02/06	1	49.90	0	0.00	50.40	1	8,846	0.01%
2023/02/03	0.2	51.20	0	0.00	50.30	0.2	8,854	0.00%
2023/02/01	0.2	50.90	0	0.00	50.90	0.2	8,801	0.00%
2023/01/31	0.2	50.05	0	0.00	50.50	0.2	8,733	0.00%
2023/01/16	0	0.00	5	49.25	49.00	-5	8,737	-0.06%
2023/01/13	0	0.00	1	49.70	49.80	-1	8,691	-0.01%
2023/01/12	0	0.00	1	48.85	49.05	-1	8,699	-0.01%
2023/01/10	1	47.20	0	0.00	47.20	1	8,655	0.01%
2023/01/04	0	0.00	2	46.20	46.30	-2	8,838	-0.02%
2022/12/30	0	0.00	0	49.05	48.60	0	8,789	0.00%
2022/12/28	0	0.00	0.1	49.25	48.80	-0.1	8,912	0.00%
2022/12/26	1	48.80	0.1	49.15	49.00	0.9	8,949	0.01%
2022/12/22	9	50.77	9	50.52	51.90	0	8,837	0.00%
2022/12/21	2	48.30	3	49.00	49.45	-1	8,400	-0.01%
2022/12/20	4	49.05	5.2	48.99	48.20	-1.2	8,143	-0.02%
2022/12/19	1	48.40	0	0.00	47.60	1	7,937	0.01%
2022/12/16	1.2	50.17	3	50.76	49.85	-1.8	7,667	-0.02%
2022/12/15	2	50.35	4.3	50.05	50.50	-2.3	7,438	-0.03%
2022/12/14	0.2	46.40	1	46.45	48.20	-0.8	7,511	-0.01%
2022/12/13	0	0.00	1.2	47.18	47.95	-1.2	7,307	-0.02%
2022/12/12	0	0.00	1	47.25	47.35	-1	7,263	-0.01%
2022/12/09	1	46.60	3	47.07	47.25	-2	7,285	-0.03%
2022/12/08	1	45.85	0	0.00	45.85	1	7,536	0.01%
2022/12/07	0	0.00	1.3	45.56	45.30	-1.3	7,742	-0.02%
2022/12/06	6	45.89	6	45.22	45.00	0	7,662	0.00%
2022/12/05	2	46.15	0	0.00	46.25	2	7,609	0.03%
2022/12/02	2.5	47.49	1	46.85	46.75	1.5	7,478	0.02%
2022/12/01	1	48.00	10	48.25	48.05	-9	7,426	-0.12%
2022/11/30	1	46.50	0	0.00	46.50	1	7,236	0.01%
2022/11/28	4.2	45.72	3	45.35	45.35	1.2	7,152	0.02%
2022/11/25	12.2	46.10	17.1	46.53	46.50	-4.8	7,025	-0.07%
2022/11/24	0	0.00	15	44.44	44.50	-15	6,835	-0.22%
2022/11/23	0	0.00	1	43.30	43.30	-1	6,689	-0.01%
2022/11/22	0	0.00	0.2	42.30	42.35	-0.2	6,665	0.00%
2022/11/21	0	41.70	2	42.20	41.70	-2	6,653	-0.03%
2022/11/18	1	42.65	2	42.70	42.85	-1	6,686	-0.01%
2022/11/17	1.1	43.16	4	43.49	43.45	-2.9	6,635	-0.04%
2022/11/16	14.1	43.09	8	43.52	43.15	6.1	6,589	0.09%
2022/11/15	4	42.00	5	42.12	42.30	-1	6,364	-0.02%
2022/11/14	2	40.20	8	40.99	41.20	-6	6,236	-0.10%
2022/11/11	0	0.00	6	39.69	39.60	-6	6,182	-0.10%
2022/11/08	0.3	37.90	0	0.00	38.20	0.3	6,163	0.00%
2022/11/07	2	37.48	6	37.64	37.80	-4	6,117	-0.07%
2022/11/04	8	36.58	8.1	36.68	36.65	-0.1	6,074	0.00%
2022/11/02	5	35.54	4	35.25	35.25	1	5,945	0.02%
2022/11/01	0	0.00	0.1	35.25	35.25	-0.1	5,906	0.00%
2022/10/31	9	35.21	9	35.42	35.20	0	5,903	0.00%
2022/10/27	10	35.89	0	0.00	36.35	10	5,931	0.17%
2022/10/25	2.3	36.69	1	36.45	36.10	1.3	5,980	0.02%
2022/10/24	1	36.60	3	36.90	36.50	-2	6,043	-0.03%
2022/10/19	3	35.75	1	35.30	35.30	2	5,981	0.03%
2022/10/18	1	35.50	2	35.70	35.40	-1	6,013	-0.02%
2022/10/17	1	34.65	0	35.10	35.35	1	6,185	0.02%
2022/10/14	1	35.95	6.1	36.39	36.15	-5.1	6,661	-0.08%
2022/10/13	4	36.01	3.1	35.75	35.45	0.9	6,761	0.01%
2022/10/12	6	36.48	0.3	36.65	36.90	5.7	6,911	0.08%
2022/10/11	4.3	38.01	6	38.27	37.75	-1.7	6,919	-0.03%
2022/10/07	1.1	39.67	3	40.10	39.65	-1.9	6,896	-0.03%
2022/10/06	0.3	39.10	10	39.66	40.10	-9.7	6,862	-0.14%
2022/10/05	0	0.00	3	39.35	39.10	-3	6,785	-0.04%
2022/10/03	1	36.70	3	37.32	37.35	-2	6,742	-0.03%
2022/09/30	3	35.92	7	35.97	36.50	-4	6,774	-0.06%
2022/09/29	4	36.68	5.1	37.20	36.80	-1.1	6,750	-0.02%
2022/09/28	1	37.00	1	37.50	36.65	0	6,741	0.00%
2022/09/27	1	38.85	3.2	39.05	39.10	-2.2	6,714	-0.03%
2022/09/26	4	38.94	1	38.90	38.45	3	6,742	0.04%
2022/09/23	3.2	41.05	5	41.15	41.10	-1.8	6,693	-0.03%
2022/09/22	3	41.10	2	40.90	40.45	1	6,612	0.02%
2022/09/21	5	41.21	4	40.96	41.10	1	6,460	0.02%
2022/09/20	1	39.45	6.1	39.25	39.25	-5.1	6,180	-0.08%
2022/09/19	4	39.66	5	39.38	39.00	-1	6,355	-0.02%
2022/09/16	4	40.91	7.1	40.92	41.05	-3.1	6,414	-0.05%
2022/09/15	16	41.11	9	41.25	40.55	7	6,587	0.11%
2022/09/14	1	39.95	5	39.05	39.85	-4	6,586	-0.06%
2022/09/13	0.3	38.25	15	38.20	38.00	-14.7	6,587	-0.22%
2022/09/12	1	38.05	0	0.00	37.90	1	6,890	0.01%
2022/09/08	21	37.02	2	36.95	37.00	19	7,074	0.27%
2022/09/07	4	36.03	1	35.95	37.20	3	7,174	0.04%
2022/09/06	2	36.85	2	36.83	36.85	0	7,214	0.00%
2022/09/05	3.1	37.08	5	36.80	36.70	-1.9	7,274	-0.03%
2022/09/02	7	37.31	10	37.00	37.00	-3	7,312	-0.04%
2022/09/01	6	37.63	4	37.55	37.55	2	7,339	0.03%
2022/08/31	4	37.86	0	0.00	38.15	4	7,394	0.05%
2022/08/30	0	0.00	0	38.55	38.50	0	7,327	0.00%
2022/08/29	2.4	38.31	1	38.45	38.40	1.4	7,400	0.02%
2022/08/26	1.1	40.26	1	40.20	40.20	0.1	7,488	0.00%
2022/08/25	4	40.00	0	40.60	39.95	4	7,530	0.05%
2022/08/24	0	0.00	1.1	40.39	40.25	-1.1	7,609	-0.01%
2022/08/23	5.2	40.28	3.1	40.12	40.10	2.1	7,950	0.03%
2022/08/22	6	40.41	1.2	40.40	40.55	4.8	8,132	0.06%
2022/08/19	15	42.29	7	41.96	41.95	8	8,296	0.10%
2022/08/18	2.2	42.76	2	43.20	42.85	0.2	8,556	0.00%
2022/08/17	2	42.03	3.1	42.34	42.40	-1.1	8,576	-0.01%
2022/08/16	3	41.77	3.4	41.54	41.50	-0.4	8,654	0.00%
2022/08/15	6	42.38	7	42.31	42.30	-1	8,896	-0.01%
2022/08/12	3	42.15	2	42.43	42.35	1	9,009	0.01%
2022/08/11	1	42.20	0	0.00	42.05	1	9,168	0.01%
2022/08/10	2.2	41.21	2	41.70	41.50	0.2	9,250	0.00%
2022/08/09	2	41.25	1	41.20	41.30	1	9,411	0.01%
2022/08/08	3.2	40.90	11	40.81	40.90	-7.8	9,665	-0.08%
2022/08/03	0	0.00	10	41.00	40.85	-10	10,233	-0.10%
2022/08/02	0.2	41.50	0	0.00	41.30	0.2	10,482	0.00%
2022/08/01	0	0.00	4	42.60	42.60	-4	10,768	-0.04%
2022/07/29	0.2	43.00	0	0.00	41.90	0.2	11,141	0.00%
2022/07/28	0	0.00	2	42.40	42.45	-2	11,248	-0.02%
2022/07/27	5	42.25	1	42.35	42.70	4	11,486	0.03%
2022/07/26	0	0.00	1	41.50	42.15	-1	11,592	-0.01%
2022/07/25	0	0.00	3	42.00	42.10	-3	11,855	-0.03%
2022/07/22	0	0.00	2.1	42.50	42.85	-2.1	12,103	-0.02%
2022/07/21	11	42.90	4.1	43.87	43.30	6.9	12,295	0.06%
2022/07/20	0	0.00	5	41.77	41.45	-5	12,072	-0.04%
2022/07/19	33	41.32	32	41.49	41.50	1	12,205	0.01%
2022/07/18	1	40.15	0	0.00	40.15	1	12,501	0.01%
2022/07/14	0	0.00	2	39.60	39.80	-2	14,468	-0.01%
2022/07/13	4	38.93	4.1	39.15	38.70	-0.1	14,784	0.00%
2022/07/12	5	38.58	0	0.00	38.15	5	14,888	0.03%
2022/07/11	2	40.30	0	0.00	40.40	2	15,204	0.01%
2022/07/08	1	40.30	1	40.50	40.60	0	15,246	0.00%
2022/07/07	3	39.25	3	39.07	39.45	0	15,220	0.00%
2022/07/06	1	39.05	0	0.00	39.05	1	15,215	0.01%
2022/07/05	3	39.50	3	39.72	40.35	0	15,211	0.00%
2022/07/04	4	39.26	4	39.41	39.55	0	15,179	0.00%
2022/07/01	6.2	40.85	2	41.35	38.90	4.2	15,157	0.03%
2022/06/30	1	41.00	2	41.80	41.05	-1	15,084	-0.01%
2022/06/29	5	42.30	0	0.00	42.30	5	15,036	0.03%
2022/06/28	5	43.30	9	43.43	43.50	-4	14,977	-0.03%
2022/06/27	13.6	43.61	14	43.74	43.65	-0.4	14,966	0.00%
2022/06/24	15	44.72	10	45.10	44.45	5	14,805	0.03%
2022/06/23	11	44.48	6.5	43.99	43.85	4.5	14,697	0.03%
2022/06/22	30	47.16	25	47.32	45.50	5	14,558	0.03%
2022/06/21	1	47.95	0	0.00	47.95	1	14,233	0.01%
2022/06/20	3	49.68	0.6	49.69	48.00	2.4	13,989	0.02%
2022/06/17	2	52.10	1	51.60	51.80	1	13,700	0.01%
2022/06/16	1	53.60	3	52.80	52.40	-2	13,487	-0.01%
2022/06/14	5	55.64	4	55.65	55.60	1	13,477	0.01%
2022/06/13	1	56.10	6	56.62	56.50	-5	13,726	-0.04%
2022/06/10	2	57.30	1	57.70	57.20	1	14,145	0.01%
2022/06/09	11.2	58.00	4	58.13	58.20	7.2	14,520	0.05%
2022/06/08	0	0.00	2	58.30	58.30	-2	14,847	-0.01%
2022/06/07	3	58.03	1	57.80	57.80	2	15,624	0.01%
2022/06/06	6	58.98	4	59.00	58.50	2	15,684	0.01%
2022/06/02	7	59.27	1	59.40	59.30	6	15,670	0.04%
2022/06/01	5	59.18	3	59.50	59.50	2	15,733	0.01%
2022/05/31	13	59.94	3	59.60	59.00	10	15,703	0.06%
2022/05/30	10	61.63	3	61.70	61.50	7	15,495	0.05%
2022/05/27	1	61.23	5	62.26	62.80	-4	15,313	-0.03%
2022/05/26	9.1	62.11	7	62.49	61.20	2.1	15,150	0.01%
2022/05/25	3	61.57	4	61.70	61.50	-1	15,064	-0.01%
2022/05/24	8	61.41	1	62.00	61.10	7	15,143	0.05%
2022/05/23	16	62.06	20.4	61.82	61.30	-4.4	15,342	-0.03%
2022/05/20	5	59.02	11	59.39	59.00	-6	15,223	-0.04%
2022/05/19	2.1	57.27	0	0.00	57.50	2.1	15,237	0.01%
2022/05/18	4.3	59.69	1	59.60	59.20	3.3	15,152	0.02%
2022/05/17	12.1	60.58	9	59.60	59.40	3.1	15,086	0.02%
2022/05/16	7	59.20	7	60.20	61.40	0	14,984	0.00%
2022/05/13	3	60.53	0	0.00	60.50	3	14,742	0.02%
2022/05/12	10	61.86	4	60.50	60.00	6	14,645	0.04%
2022/05/11	8.1	62.81	5	62.98	62.70	3.1	14,408	0.02%
2022/05/10	8	64.25	22	64.64	64.70	-14	14,364	-0.10%
2022/05/09	23	65.77	18	63.53	63.10	5	14,165	0.04%
2022/05/06	23	65.10	25	66.04	66.00	-2	13,914	-0.01%
2022/05/05	1	64.50	8	64.88	65.30	-7	13,608	-0.05%
2022/05/04	7	65.13	6	64.20	64.20	1	13,444	0.01%
2022/05/03	11	62.79	11	63.47	63.40	0	13,257	0.00%
2022/04/29	10	64.35	17	64.98	64.20	-7	13,166	-0.05%
2022/04/28	9.3	63.80	7	62.59	62.00	2.3	12,901	0.02%
2022/04/27	35	64.62	40	62.82	64.50	-5	12,636	-0.04%
2022/04/26	36.1	64.83	18	65.73	62.80	18.1	12,335	0.15%
2022/04/25	24.1	65.58	23	66.20	66.30	1.1	12,021	0.01%
2022/04/22	7.2	68.88	4	68.80	69.10	3.2	11,733	0.03%
2022/04/21	24	68.40	25.4	69.08	69.50	-1.4	11,261	-0.01%
2022/04/20	158	68.62	165.5	67.40	65.90	-7.5	10,553	-0.07%	大買/大賣/
2022/04/19	4	64.13	35	64.14	64.80	-31	9,265	-0.33%
2022/04/18	5	62.30	0	0.00	62.10	5	8,963	0.06%
2022/04/15	3	61.20	10	62.17	62.30	-7	8,829	-0.08%
2022/04/14	5	58.64	10	59.72	59.80	-5	8,508	-0.06%
2022/04/13	3	57.63	2	58.30	58.10	1	8,484	0.01%
2022/04/11	2	57.25	1	56.90	56.90	1	8,469	0.01%
2022/04/08	0	0.00	3	57.20	57.30	-3	8,519	-0.04%
2022/04/07	2	57.60	0	0.00	56.10	2	8,560	0.02%
2022/04/06	1	58.60	0	0.00	58.00	1	8,554	0.01%
2022/04/01	0	0.00	2	59.15	59.90	-2	8,629	-0.02%
2022/03/31	0	0.00	5	59.40	59.10	-5	8,696	-0.06%
2022/03/30	6	58.87	1	59.20	59.80	5	8,858	0.06%
2022/03/29	1	59.20	1	59.80	58.70	0	9,176	0.00%
2022/03/28	2	59.00	1	59.30	59.00	1	9,565	0.01%
2022/03/25	3	59.93	5	59.76	59.20	-2	10,155	-0.02%
2022/03/24	2	61.35	0	0.00	62.00	2	10,372	0.02%
2022/03/23	1	62.20	2	61.95	61.80	-1	10,790	-0.01%
2022/03/22	2	61.85	1	61.60	61.60	1	10,930	0.01%
2022/03/21	5	62.00	17	61.49	62.40	-12	11,120	-0.11%
2022/03/18	8	62.11	5	61.90	61.70	3	11,220	0.03%
2022/03/17	1	62.70	1	63.20	63.40	0	11,268	0.00%
2022/03/16	5	63.08	6	62.70	61.60	-1	11,267	-0.01%
2022/03/15	37	65.61	4.1	64.80	62.50	32.9	11,099	0.30%
2022/03/14	10	66.56	12	66.61	67.20	-2	11,077	-0.02%
2022/03/11	21	65.22	13	64.98	65.10	8	10,840	0.07%
2022/03/10	6	63.60	45.4	65.03	65.60	-39.4	10,814	-0.36%
2022/03/09	6	60.37	4	60.13	59.80	2	10,174	0.02%
2022/03/08	10	59.59	4	59.50	59.10	6	10,330	0.06%
2022/03/07	5	60.22	3	59.37	60.60	2	10,318	0.02%
2022/03/04	9	62.03	1	60.90	61.50	8	10,302	0.08%
2022/03/03	2	61.40	11	61.96	61.80	-9	10,289	-0.09%
2022/02/25	26	61.37	6	61.55	60.50	20	10,445	0.19%
2022/02/24	5	61.12	12	60.83	59.90	-7	10,301	-0.07%
2022/02/23	17	61.98	7	61.76	61.50	10	10,203	0.10%
2022/02/22	11	61.32	6	60.88	60.30	5	9,947	0.05%
2022/02/21	7	61.11	8	61.70	61.10	-1	9,883	-0.01%
2022/02/18	5	60.60	4	60.60	60.90	1	9,838	0.01%
2022/02/17	1	60.40	1	59.70	59.70	0	9,848	0.00%
2022/02/16	1	60.00	4	60.30	60.50	-3	9,907	-0.03%
2022/02/15	1	59.30	10	59.69	59.40	-9	9,999	-0.09%
2022/02/14	9	59.44	3	59.73	58.60	6	10,179	0.06%
2022/02/11	2	59.60	8	59.85	59.90	-6	10,341	-0.06%
2022/02/10	9	59.26	8	59.99	59.70	1	10,690	0.01%
2022/02/09	0.3	58.50	1	57.60	58.30	-0.7	10,695	-0.01%
2022/02/08	1	57.80	1	57.20	57.90	0	10,744	0.00%
2022/02/07	1	55.50	2	55.45	56.80	-1	10,889	-0.01%
2022/01/26	0	0.00	10	52.70	53.10	-10	11,253	-0.09%
2022/01/25	5	53.28	3	52.10	52.10	2	11,378	0.02%
2022/01/24	3	53.97	3	54.53	54.80	0	11,476	0.00%
2022/01/21	1	55.20	1	54.80	54.80	0	11,632	0.00%
2022/01/19	2	56.25	6	55.90	55.20	-4	11,905	-0.03%
2022/01/18	0	0.00	1	57.60	57.60	-1	12,050	-0.01%
2022/01/17	1.2	57.40	1	57.40	57.40	0.2	12,348	0.00%
2022/01/14	2	57.05	2	57.90	58.20	0	12,809	0.00%
2022/01/13	2	57.25	1	57.30	57.90	1	12,982	0.01%
2022/01/12	2	57.55	3	57.10	57.00	-1	13,150	-0.01%
2022/01/11	2	58.90	0	0.00	58.30	2	13,349	0.01%
2022/01/10	10	59.00	0	0.00	58.10	10	13,970	0.07%
2022/01/07	4	59.65	13	59.47	58.80	-9	14,396	-0.06%
2022/01/06	5	60.50	5	60.60	60.00	0	15,431	0.00%
2022/01/04	1	60.40	8	60.55	60.60	-7	17,433	-0.04%
2022/01/03	1	59.30	9	59.79	60.00	-8	19,950	-0.04%
2021/12/30	5.1	60.32	4	60.53	60.40	1.1	20,752	0.01%
2021/12/29	0.1	61.10	1	61.70	61.10	-1	21,392	0.00%
2021/12/28	4	61.58	2	61.25	61.00	2	22,378	0.01%
2021/12/27	1	61.70	2	61.45	61.20	-1	23,881	0.00%
2021/12/24	5	63.80	3	63.20	62.00	2	25,225	0.01%
2021/12/23	25	64.27	62	63.77	63.00	-37	25,739	-0.14%
2021/12/22	55	63.57	47	64.12	64.30	8	25,689	0.03%
2021/12/21	10.2	62.97	13.2	63.83	63.70	-3	25,369	-0.01%
2021/12/20	4	61.45	6	61.52	60.40	-2	24,862	-0.01%
2021/12/17	37.1	61.25	10	61.43	60.80	27.1	24,709	0.11%
2021/12/16	4	59.78	2	60.10	59.70	2	24,393	0.01%
2021/12/15	4	60.55	5	60.06	60.00	-1	24,326	0.00%
2021/12/14	3.1	59.78	4.3	59.33	58.30	-1.3	24,183	-0.01%
2021/12/13	3	60.10	4	60.20	60.30	-1	24,095	0.00%
2021/12/10	9.1	60.19	19	60.19	60.10	-10	24,122	-0.04%
2021/12/09	4.1	61.04	9	60.32	60.40	-4.9	24,195	-0.02%
2021/12/08	17	61.49	24	60.55	60.60	-7	24,358	-0.03%
2021/12/07	10.3	58.79	14	59.24	59.30	-3.7	24,014	-0.02%
2021/12/06	6	58.07	16	58.18	57.50	-10	23,920	-0.04%
2021/12/03	15	56.25	4	55.98	56.20	11	23,755	0.05%
2021/12/02	5	56.72	2	56.70	56.40	3	23,998	0.01%
2021/12/01	2	54.48	6.1	54.54	55.00	-4.1	23,914	-0.02%
2021/11/30	10	53.50	2	54.25	53.90	8	24,170	0.03%
2021/11/29	22	52.75	6	52.50	52.50	16	24,393	0.07%
2021/11/26	4	52.78	2	52.00	52.00	2	24,668	0.01%
2021/11/25	2	54.65	1	54.80	54.20	1	24,831	0.00%
2021/11/24	2	54.40	4	54.75	55.00	-2	25,196	-0.01%
2021/11/23	0	0.00	1	53.20	52.90	-1	25,350	0.00%
2021/11/22	1	53.00	3	53.60	53.30	-2	25,787	-0.01%
2021/11/19	1	53.50	0	0.00	52.30	1	26,379	0.00%
2021/11/18	4	53.05	6	53.70	53.50	-2	27,876	-0.01%
2021/11/17	6	53.27	11	53.25	53.10	-5	27,980	-0.02%
2021/11/16	4	54.70	11	54.75	54.80	-7	28,225	-0.02%
2021/11/15	3	54.47	1	54.20	54.20	2	28,822	0.01%
2021/11/12	0.3	54.70	1	55.80	54.70	-0.7	29,155	0.00%
2021/11/11	7	56.39	3	56.10	54.60	4	29,109	0.01%
2021/11/10	3	56.93	8	57.01	56.80	-5	29,053	-0.02%
2021/11/09	13	56.38	11	56.37	56.50	2	29,003	0.01%
2021/11/08	5	54.58	9	54.98	55.20	-4	28,746	-0.01%
2021/11/05	0	0.00	27	52.78	53.60	-27	28,800	-0.09%
2021/11/04	14	54.64	4	54.05	53.10	10	28,843	0.03%
2021/11/03	12	54.43	10	54.79	53.90	2	28,869	0.01%
2021/11/02	0	0.00	1	52.30	52.70	-1	28,987	0.00%
2021/11/01	1	52.60	0.1	52.60	52.10	0.9	28,983	0.00%
2021/10/29	2	52.10	1	52.10	52.60	1	28,909	0.00%
2021/10/28	1	51.30	3	51.50	51.30	-2	28,915	-0.01%
2021/10/27	4	51.93	8	51.70	51.70	-4	29,021	-0.01%
2021/10/26	7	52.30	3	52.77	53.20	4	29,449	0.01%
2021/10/25	5	51.80	8	52.68	53.20	-3	29,733	-0.01%
2021/10/22	17	53.28	8	53.23	52.00	9	29,803	0.03%
2021/10/21	5.1	56.51	2	56.50	55.80	3.1	29,602	0.01%
2021/10/20	6	56.80	4	56.43	56.00	2	29,630	0.01%
2021/10/19	12	56.48	11	56.79	56.50	1	29,940	0.00%
2021/10/18	20	56.36	36	56.24	56.60	-16	30,269	-0.05%
2021/10/15	13	60.28	13.1	60.74	60.50	-0.1	30,171	0.00%
2021/10/14	36	60.83	26	61.14	60.00	10	30,170	0.03%
2021/10/13	30.2	65.06	18	64.11	61.90	12.2	29,532	0.04%
2021/10/12	39.3	68.05	50.1	68.18	65.70	-10.8	30,230	-0.04%
2021/10/08	56.1	72.50	124	72.38	72.90	-67.9	30,745	-0.22%	大賣/
2021/10/07	38	69.18	74	71.63	72.10	-36	29,252	-0.12%
2021/10/06	70	65.62	69.2	66.61	65.60	0.8	29,263	0.00%
2021/10/05	61.1	64.27	40	64.59	66.00	21.1	29,145	0.07%
2021/10/04	127	64.96	71.1	64.61	65.90	55.9	28,809	0.19%	大買/
2021/10/01	100.2	65.90	95	63.62	62.90	5.2	28,252	0.02%
2021/09/30	13	65.73	28.2	66.53	68.60	-15.2	27,943	-0.05%
2021/09/29	16.2	63.48	8	63.79	62.40	8.2	28,571	0.03%
2021/09/28	7	62.29	0	0.00	62.30	7	29,643	0.02%
2021/09/27	23	65.71	1	64.00	63.90	22	31,156	0.07%
2021/09/24	9	65.09	17	65.07	65.00	-8	34,992	-0.02%
2021/09/23	0.2	63.80	2.5	63.71	64.00	-2.3	37,296	-0.01%
2021/09/22	3.1	61.74	0	0.00	62.00	3.1	39,665	0.01%
2021/09/17	0.1	63.70	1	63.70	63.50	-1	42,413	0.00%
2021/09/16	0.2	63.70	9	63.64	63.50	-8.8	44,810	-0.02%
2021/09/15	1	64.10	0	0.00	63.90	1	47,675	0.00%
2021/09/14	18	64.73	9	64.07	63.60	9	49,222	0.02%
2021/09/13	2	64.10	2	64.85	63.90	0	52,959	0.00%
2021/09/10	11.1	61.80	4.5	62.09	62.90	6.6	53,114	0.01%
2021/09/09	4.5	61.64	0	0.00	61.70	4.5	53,750	0.01%
2021/09/08	2	62.80	0	0.00	62.90	2	54,643	0.00%
2021/09/07	7.1	63.79	6	62.92	61.70	1.1	55,285	0.00%
2021/09/06	4.1	62.79	2	63.95	61.60	2.1	55,658	0.00%
2021/09/03	9.1	64.70	2	65.10	63.80	7.1	56,174	0.01%
2021/09/02	1	66.50	4	66.45	67.20	-3	56,309	-0.01%
2021/09/01	9.7	67.20	6	66.93	65.80	3.7	56,476	0.01%
2021/08/31	3	70.33	7.1	69.61	69.30	-4.1	56,856	-0.01%
2021/08/30	22	72.21	20	71.95	70.90	2	57,079	0.00%
2021/08/27	13	71.07	8	71.44	70.20	5	57,053	0.01%
2021/08/26	18	73.46	9	73.61	72.90	9	57,307	0.02%
2021/08/25	21.2	72.87	16.1	73.33	74.00	5.1	58,239	0.01%
2021/08/24	47	73.38	20	73.11	72.80	27	58,124	0.05%
2021/08/23	0	0.00	22	69.99	70.10	-22	57,448	-0.04%
2021/08/20	5.2	62.55	13	63.08	63.80	-7.8	58,353	-0.01%
2021/08/19	27.1	62.67	29	62.57	60.40	-2	59,070	0.00%
2021/08/18	14	59.89	14	59.86	62.40	0	59,461	0.00%
2021/08/17	2	59.25	3	58.60	57.10	-1	60,462	0.00%
2021/08/16	11	59.95	7	59.41	58.80	4	61,044	0.01%
2021/08/13	3.3	62.80	2	63.35	61.20	1.3	61,556	0.00%
2021/08/12	2	61.30	6	61.97	62.60	-4	62,214	-0.01%
2021/08/11	6.5	61.99	9	61.22	61.20	-2.5	62,923	0.00%
2021/08/10	10	63.08	7	63.79	62.30	3	62,981	0.00%
2021/08/09	16.1	63.87	7	64.37	63.00	9.1	63,482	0.01%
2021/08/06	31	66.25	29.2	66.19	64.20	1.8	63,902	0.00%
2021/08/05	5.3	63.39	2	63.65	63.10	3.3	63,763	0.01%
2021/08/04	7	64.14	4	64.68	64.00	3	63,876	0.00%
2021/08/03	11.2	64.06	7	64.77	63.90	4.2	64,567	0.01%
2021/08/02	16	63.20	22	63.58	64.50	-6	65,142	-0.01%
2021/07/30	25	65.71	8	66.21	62.60	17	65,383	0.03%
2021/07/29	21	64.74	28.1	65.51	67.20	-7.1	65,268	-0.01%
2021/07/28	12	62.62	14	62.24	62.30	-2	65,495	0.00%
2021/07/27	11	63.40	8	63.79	62.00	3	65,896	0.00%
2021/07/26	13.3	66.10	10	66.11	64.10	3.3	67,139	0.00%
2021/07/23	38	66.52	40	66.89	67.00	-2	67,620	0.00%
2021/07/22	40.3	64.99	42	65.16	64.90	-1.7	67,897	0.00%
2021/07/21	42.6	67.86	45	67.42	65.00	-2.4	68,700	0.00%
2021/07/20	43.1	68.20	39	68.36	67.90	4.1	69,019	0.01%
2021/07/19	66	70.62	71	70.91	70.60	-5	69,684	-0.01%
2021/07/16	112	72.70	93	73.00	71.00	19	70,256	0.03%	大買/
2021/07/15	55	71.06	51	71.28	73.90	4	69,495	0.01%
2021/07/14	39.7	68.18	46	67.64	67.20	-6.3	69,104	-0.01%
2021/07/13	58.3	69.92	105	69.62	69.50	-46.8	68,429	-0.07%	大賣/
2021/07/12	24	72.59	19	73.49	71.80	5	67,993	0.01%
2021/07/09	46.2	73.46	31	72.18	72.10	15.2	67,505	0.02%
2021/07/08	23	76.05	68	76.15	76.00	-45	67,084	-0.07%
2021/07/07	73.3	77.81	69.1	77.58	75.60	4.2	66,212	0.01%
2021/07/06	77.1	78.70	64.1	77.98	77.00	13	65,280	0.02%
2021/07/05	67.3	79.80	66	80.34	78.00	1.3	64,163	0.00%
2021/07/02	52	87.11	66.1	86.21	84.50	-14.1	62,931	-0.02%
2021/07/01	211.1	92.27	179.1	91.45	88.70	32.1	61,490	0.05%	大買/大賣/
2021/06/30	148.2	88.24	122.4	87.44	89.10	25.8	57,706	0.04%	大買/大賣/
2021/06/29	71.4	86.53	60	86.37	83.00	11.4	55,515	0.02%
2021/06/28	107.2	83.66	102.9	83.66	85.00	4.3	53,345	0.01%	大買/大賣/
2021/06/25	69	80.51	82.1	79.92	79.00	-13.1	50,615	-0.03%
2021/06/24	103.1	78.45	87	77.90	77.70	16.1	48,291	0.03%	大買/
2021/06/23	40.1	75.70	24	76.05	74.50	16.1	45,419	0.04%
2021/06/22	94.5	81.20	79	82.13	82.70	15.5	43,824	0.04%
2021/06/21	23	75.56	26	75.56	75.60	-3	40,035	-0.01%
2021/06/18	8	66.56	20	68.08	68.80	-12	39,777	-0.03%
2021/06/17	29.2	61.15	48.1	60.70	62.60	-18.9	39,449	-0.05%
2021/06/16	33	61.38	51	60.77	58.60	-18	38,616	-0.05%
2021/06/15	53	60.56	56	60.80	61.20	-3	37,964	-0.01%
2021/06/11	24	57.95	17	58.42	58.30	7	37,224	0.02%
2021/06/09	20.1	55.71	10	55.11	55.10	10.1	36,302	0.03%
2021/06/08	28	58.54	24	58.10	57.20	4	35,860	0.01%
2021/06/07	28.1	56.55	25	56.37	57.20	3.1	35,212	0.01%
2021/06/04	11	59.85	15	59.67	59.00	-4	34,757	-0.01%
2021/06/03	15	62.41	25	61.92	61.30	-10	34,450	-0.03%
2021/06/02	61	62.89	68	62.82	61.60	-7	34,207	-0.02%
2021/06/01	21.1	59.78	25	59.66	61.00	-4	32,922	-0.01%
2021/05/31	27	61.04	22	61.23	59.80	5	32,520	0.02%
2021/05/28	63	59.71	42	60.51	60.40	21	31,635	0.07%
2021/05/27	38	59.01	65.2	58.77	58.30	-27.2	30,551	-0.09%
2021/05/26	64.3	59.78	14	58.33	57.10	50.3	29,473	0.17%
2021/05/25	54	56.62	42	57.22	57.50	12	28,382	0.04%
2021/05/24	7	54.20	17	55.01	55.90	-10	26,966	-0.04%
2021/05/21	21	48.86	24.1	48.56	50.90	-3.1	26,332	-0.01%
2021/05/20	32.1	48.97	29	49.10	46.35	3.1	25,730	0.01%
2021/05/19	13	49.82	20	50.43	51.10	-7	24,989	-0.03%
2021/05/18	5	45.32	6	47.08	47.65	-1	24,375	0.00%
2021/05/17	3	43.63	4	43.59	43.35	-1	24,091	0.00%
2021/05/14	33	48.64	60	49.56	47.45	-27	23,447	-0.12%
2021/05/13	9	52.72	9	52.83	52.70	0	22,766	0.00%
2021/05/12	25	60.04	36	59.67	58.50	-11	22,337	-0.05%
2021/05/11	61	65.58	56	64.38	65.00	5	22,097	0.02%
2021/05/10	35	66.74	35	67.31	67.80	0	21,344	0.00%
2021/05/07	26	63.17	17	62.51	64.80	9	20,635	0.04%
2021/05/06	12.3	63.57	32	62.78	62.90	-19.7	20,145	-0.10%
2021/05/05	56	62.38	31	63.32	61.90	25	19,705	0.13%
2021/05/04	34	66.78	13	67.08	63.20	21	18,995	0.11%
2021/05/03	70	73.33	40	72.79	70.20	30	18,251	0.16%
2021/04/29	15	67.71	12	68.74	70.20	3	16,779	0.02%
2021/04/28	40	70.74	21	68.50	68.00	19	16,142	0.12%
2021/04/27	38	70.51	40	70.74	69.00	-2	15,420	-0.01%
2021/04/26	22	65.75	53	65.78	67.90	-31	14,104	-0.22%
2021/04/23	35	62.93	24	64.11	61.80	11	13,310	0.08%
2021/04/22	37	65.25	18.1	66.05	63.70	18.9	12,385	0.15%
2021/04/21	8.1	60.91	25	59.96	61.90	-16.9	11,585	-0.15%
2021/04/20	40	56.32	68.1	55.91	56.30	-28.1	10,663	-0.26%
2021/04/19	56	51.19	114	52.21	52.40	-58	9,741	-0.60%	大賣/
2021/04/16	3	44.80	216	47.36	47.65	-213	9,682	-2.20%	大賣/鉅額交易
2021/04/15	20	43.73	48	43.47	43.35	-28	9,396	-0.30%
2021/04/14	56	43.13	81	43.70	44.00	-25	9,501	-0.26%
2021/04/13	5	43.14	35	43.14	43.00	-30	9,410	-0.32%
2021/04/12	7	42.98	77	42.71	42.50	-70	9,563	-0.73%
2021/04/09	77.3	42.24	1	41.50	41.85	76.3	9,633	0.79%
2021/04/08	4	42.68	6	42.71	42.85	-2	9,609	-0.02%
2021/04/07	2	41.40	1	41.60	42.05	1	9,684	0.01%
2021/04/06	113.3	42.01	20	42.75	42.05	93.3	10,351	0.90%	大買/
2021/04/01	129	42.70	55	42.59	42.35	74	10,740	0.69%	大買/
2021/03/31	140.3	40.81	9	40.53	41.30	131.3	10,602	1.24%	大買/鉅額交易
2021/03/30	11	39.25	4	39.30	39.55	7	10,389	0.07%
2021/03/29	6	39.17	27	39.02	39.40	-21	10,483	-0.20%
2021/03/26	2	37.35	4	37.79	37.90	-2	11,037	-0.02%
2021/03/25	11.3	37.49	6	37.71	37.35	5.3	11,832	0.04%
2021/03/24	19.3	38.34	19	38.61	38.75	0.3	12,308	0.00%
2021/03/23	17	38.16	36	38.47	38.80	-19	12,204	-0.16%
2021/03/22	42	39.38	16	39.84	39.00	26	12,070	0.22%
2021/03/19	7	38.42	3	38.12	37.70	4	11,858	0.03%
2021/03/18	4	38.03	19	38.03	38.00	-15	11,738	-0.13%
2021/03/17	8	37.10	10	37.29	37.65	-2	11,566	-0.02%
2021/03/16	5	37.36	1	37.10	37.30	4	11,595	0.03%
2021/03/15	0	0.00	4	37.50	37.75	-4	11,624	-0.03%
2021/03/12	0	0.00	7	36.46	36.70	-7	11,686	-0.06%
2021/03/11	1	36.00	1	36.35	36.40	0	11,654	0.00%
2021/03/10	1	36.10	2	36.70	36.50	-1	11,607	-0.01%
2021/03/09	0	0.00	16	36.55	36.70	-16	11,573	-0.14%
2021/03/08	13	36.29	8	37.54	35.50	5	11,480	0.04%
2021/03/05	10	35.60	2	36.00	36.00	8	11,213	0.07%
2021/03/04	0	0.00	3	35.67	35.85	-3	11,110	-0.03%
2021/03/03	0	0.00	4	34.46	34.70	-4	11,027	-0.04%
2021/03/02	5	34.22	0	0.00	33.60	5	11,075	0.05%
2021/02/26	1	34.30	0	0.00	34.65	1	11,162	0.01%
2021/02/25	1	35.00	0.5	34.90	35.00	0.5	11,171	0.00%
2021/02/24	0	0.00	3	34.45	34.55	-3	11,196	-0.03%
2021/02/23	4	35.19	0	0.00	35.10	4	11,178	0.04%
2021/02/22	1	35.00	20	35.20	35.15	-19	11,115	-0.17%
2021/02/19	2	34.65	7	34.79	35.15	-5	11,105	-0.05%
2021/02/18	7	35.09	3	35.55	35.25	4	11,037	0.04%
2021/02/17	0	0.00	4	33.00	33.15	-4	10,811	-0.04%
2021/02/05	1	32.00	0	0.00	32.50	1	10,788	0.01%
2021/02/03	1	32.65	1	32.85	32.55	0	10,813	0.00%
2021/01/29	0	0.00	3	32.07	31.25	-3	10,869	-0.03%
2021/01/27	1	33.30	29	33.44	33.05	-28	10,715	-0.26%
2021/01/26	0	0.00	1	34.10	33.60	-1	10,666	-0.01%
2021/01/25	1	34.30	0	0.00	34.30	1	10,635	0.01%
2021/01/22	21.5	34.56	0	0.00	34.35	21.5	10,595	0.20%
2021/01/21	5	34.27	3	34.60	33.50	2	10,546	0.02%
2021/01/20	0	0.00	2	33.95	33.50	-2	10,467	-0.02%
2021/01/19	2.3	34.78	3	35.05	35.25	-0.7	10,383	-0.01%
2021/01/18	1	33.15	2	33.38	34.70	-1	10,359	-0.01%
2021/01/15	4	35.64	8	35.61	34.95	-4	10,260	-0.04%
2021/01/14	5	36.70	6	37.13	36.70	-1	10,091	-0.01%
2021/01/13	1	36.00	2	36.30	36.00	-1	9,885	-0.01%
2021/01/12	20.3	36.52	1	36.00	35.55	19.3	9,816	0.20%
2021/01/11	4	37.69	16	37.66	37.40	-12	9,620	-0.12%
2021/01/08	1.3	35.66	1.5	35.78	35.80	-0.2	9,343	0.00%
2021/01/07	13	34.90	10.5	34.63	34.80	2.5	9,238	0.03%
2021/01/06	11	36.42	22	36.12	35.75	-11	9,102	-0.12%
2021/01/05	4	37.86	22	37.13	37.15	-18	8,961	-0.20%
2021/01/04	14	37.06	2	37.50	36.70	12	8,698	0.14%
2020/12/31	20	37.06	1	36.75	36.90	19	8,539	0.22%
2020/12/30	12	36.74	15	36.38	36.95	-3	8,477	-0.04%
2020/12/29	34	38.53	70	37.73	36.90	-36	8,518	-0.42%
2020/12/28	29	36.99	28	37.18	37.15	1	7,947	0.01%
2020/12/25	13.3	35.01	25	34.82	35.00	-11.7	7,362	-0.16%
2020/12/24	20	34.88	13	34.59	34.20	7	7,220	0.10%
2020/12/23	16	34.31	6	33.99	34.65	10	7,166	0.14%
2020/12/22	39	36.16	30	35.62	34.35	9	6,956	0.13%
2020/12/21	27.3	35.17	12	35.35	36.65	15.3	6,260	0.24%
2020/12/18	38	33.85	4	33.51	34.00	34	5,401	0.63%
2020/12/17	0	0.00	2	32.55	32.50	-2	4,813	-0.04%
2020/12/16	0	0.00	1	31.90	32.20	-1	4,752	-0.02%
2020/12/15	13	31.92	7	31.68	31.60	6	4,656	0.13%
2020/12/14	0	0.00	13	31.93	32.00	-13	4,428	-0.29%
2020/12/10	10	31.25	20	32.03	31.10	-10	4,297	-0.23%
2020/12/09	1	31.60	7	31.73	31.70	-6	4,213	-0.14%
2020/12/08	23	32.14	17	31.83	31.55	6	4,110	0.15%
2020/12/07	2	31.60	14	31.55	31.30	-12	3,815	-0.31%
2020/12/04	0	0.00	10	31.13	31.40	-10	3,785	-0.26%
2020/12/03	6	30.80	0	0.00	30.75	6	3,754	0.16%
2020/12/02	20.3	30.83	0	0.00	30.90	20.3	3,783	0.54%
2020/12/01	0	0.00	2	30.95	30.95	-2	3,768	-0.05%
2020/11/30	0	0.00	28	31.50	31.40	-28	3,783	-0.74%
2020/11/27	6	31.70	0	0.00	32.00	6	3,709	0.16%
2020/11/26	12	31.50	1	31.40	31.55	11	3,637	0.30%
2020/11/25	7.3	31.13	1	30.95	31.05	6.3	3,586	0.18%
2020/11/23	3.3	30.22	1	30.35	30.30	2.3	3,411	0.07%
2020/11/20	0	0.00	1	29.90	29.95	-1	3,366	-0.03%
2020/11/19	0.3	30.00	0	0.00	30.00	0.3	3,364	0.01%
2020/11/18	1	30.15	1	30.15	30.05	0	3,337	0.00%
2020/11/13	0.3	30.00	0	0.00	29.50	0.3	3,272	0.01%
2020/11/11	3	29.30	2	29.53	29.75	1	3,267	0.03%
2020/11/09	25	29.37	0	0.00	28.70	25	3,173	0.79%
2020/10/29	0	0.00	2	28.98	29.00	-2	3,176	-0.06%
2020/10/28	0	0.00	2	29.30	29.25	-2	3,157	-0.06%
2020/10/27	0	0.00	12	29.70	29.70	-12	3,138	-0.38%
2020/10/26	1	30.15	2	30.00	30.10	-1	3,122	-0.03%
2020/10/23	1	29.60	0	0.00	29.50	1	3,061	0.03%
2020/10/20	10	29.00	2	29.15	29.00	8	3,062	0.26%
2020/10/19	2	29.05	1	29.15	29.00	1	3,042	0.03%
2020/10/16	0	0.00	8	29.08	29.20	-8	3,014	-0.27%
2020/10/15	7	29.16	10	29.00	29.35	-3	2,959	-0.10%
2020/10/14	3	29.65	0	0.00	29.50	3	2,865	0.10%
2020/10/13	10	29.90	7	30.47	29.85	3	2,778	0.11%
2020/10/12	16	30.04	0	0.00	30.00	16	2,713	0.59%
2020/10/07	7	31.74	0	0.00	32.00	7	2,543	0.28%
2020/10/06	3	32.57	6	32.60	32.75	-3	2,420	-0.12%
2020/10/05	6	31.21	21	32.11	32.90	-15	2,163	-0.69%
2020/09/29	2	30.00	0	0.00	29.95	2	1,922	0.10%
2020/09/28	5	30.15	5	30.00	30.05	0	1,914	0.00%
2020/09/25	1	28.90	0	0.00	28.55	1	1,851	0.05%
2020/09/22	1	29.00	0	0.00	28.70	1	1,927	0.05%
2020/09/16	1	29.10	1	29.20	29.20	0	2,019	0.00%
2020/09/14	0	0.00	1	29.50	29.50	-1	2,082	-0.05%
2020/09/07	0	0.00	5	30.92	31.25	-5	2,109	-0.24%
2020/09/04	0	0.00	3	30.37	30.40	-3	2,081	-0.14%
2020/09/03	1	30.30	0	0.00	30.45	1	2,084	0.05%
2020/09/01	1	30.25	6	29.86	29.70	-5	2,100	-0.24%
2020/08/31	1	29.95	5	29.90	30.00	-4	2,144	-0.19%
2020/08/28	10	29.25	0	0.00	29.30	10	2,145	0.47%
2020/08/27	2	29.35	0	0.00	29.35	2	2,166	0.09%
2020/08/21	1	29.20	0	0.00	29.15	1	2,189	0.05%
2020/08/20	0	0.00	1	28.65	28.75	-1	2,191	-0.05%
2020/08/17	2	29.90	40	29.95	29.90	-38	2,194	-1.73%
2020/08/14	4	29.80	0	0.00	29.70	4	2,191	0.18%
2020/08/11	0	0.00	7	29.81	29.80	-7	2,177	-0.32%
2020/08/10	1	29.30	0	0.00	29.50	1	2,128	0.05%
2020/08/07	3	27.90	0	0.00	27.85	3	2,083	0.14%
2020/08/04	1	27.30	0	0.00	27.30	1	2,124	0.05%
2020/07/30	5	27.00	0	0.00	27.30	5	2,198	0.23%
2020/07/24	16	28.11	0	0.00	28.00	16	2,311	0.69%
2020/07/23	10	28.68	0	0.00	28.55	10	2,319	0.43%
2020/07/22	5	28.90	0	0.00	28.95	5	2,346	0.21%
2020/07/21	0	0.00	1	29.10	29.15	-1	2,358	-0.04%
2020/07/17	5	28.80	0	0.00	28.70	5	2,418	0.21%
2020/07/16	0	0.00	1	28.90	28.80	-1	2,534	-0.04%
2020/07/14	3	28.68	0	0.00	28.55	3	2,576	0.12%
2020/07/13	2	28.85	0	0.00	28.85	2	2,589	0.08%
2020/07/09	2	29.83	0	0.00	29.75	2	2,620	0.08%
2020/07/07	0	0.00	1	30.60	30.45	-1	2,586	-0.04%
2020/07/06	0	0.00	4	30.05	30.10	-4	2,550	-0.16%
2020/07/03	0	0.00	7	29.91	29.80	-7	2,557	-0.27%
2020/07/02	0	0.00	2	29.75	29.60	-2	2,557	-0.08%
2020/07/01	2	29.55	0	0.00	29.50	2	2,566	0.08%
2020/06/30	1	31.30	0	0.00	31.30	1	2,488	0.04%
2020/06/29	8	31.08	2	30.90	30.90	6	2,444	0.25%
2020/06/24	0	0.00	6	31.00	31.00	-6	2,393	-0.25%
2020/06/22	0	0.00	2	30.90	30.85	-2	2,401	-0.08%
2020/06/19	3	31.67	10	31.60	30.90	-7	2,397	-0.29%
2020/06/18	2	31.20	1	31.20	31.05	1	2,371	0.04%
2020/06/17	0	0.00	1	31.00	30.85	-1	2,346	-0.04%
2020/06/16	5	30.70	6	30.85	30.65	-1	2,341	-0.04%
2020/06/15	8	30.35	0	0.00	30.45	8	2,400	0.33%
2020/06/11	10	30.39	0	0.00	30.10	10	2,429	0.41%
2020/06/10	2	31.15	0	0.00	31.00	2	2,408	0.08%
2020/06/08	5	32.05	0	0.00	31.35	5	2,366	0.21%
2020/06/04	0	0.00	4	31.00	31.15	-4	2,331	-0.17%
2020/06/02	0	0.00	5	29.95	30.00	-5	2,306	-0.22%
2020/06/01	0	0.00	1	29.50	29.60	-1	2,295	-0.04%
2020/05/29	2	29.15	0	0.00	29.05	2	2,298	0.09%
2020/05/26	0	0.00	9	29.34	29.50	-9	2,320	-0.39%
2020/05/22	1	28.30	0	0.00	28.40	1	2,268	0.04%
2020/05/21	1	28.55	0	0.00	28.65	1	2,269	0.04%
2020/05/20	1	28.05	0	0.00	28.30	1	2,253	0.04%
2020/05/18	0	0.00	1	28.00	28.05	-1	2,246	-0.04%
2020/05/15	0	0.00	4	28.00	28.00	-4	2,242	-0.18%
2020/05/14	0	0.00	1	28.05	28.10	-1	2,250	-0.04%
2020/05/12	2	28.45	0	0.00	28.55	2	2,290	0.09%
2020/05/08	3	29.20	0	0.00	28.85	3	2,279	0.13%
2020/05/07	0	0.00	1	29.25	29.30	-1	2,257	-0.04%
2020/05/05	0	0.00	1	29.00	29.05	-1	2,253	-0.04%
2020/05/04	1	28.90	0	0.00	28.90	1	2,251	0.04%
2020/04/30	6	29.49	0	0.00	29.55	6	2,225	0.27%
2020/04/29	3	29.33	0	0.00	29.25	3	2,190	0.14%
2020/04/28	3	28.82	0	0.00	28.95	3	2,141	0.14%
2020/04/27	0	0.00	1	28.60	28.50	-1	2,132	-0.05%
2020/04/24	4	28.65	0	0.00	28.40	4	2,097	0.19%
2020/04/23	0	0.00	2	28.65	28.85	-2	2,079	-0.10%
2020/04/22	0	0.00	1	28.10	28.20	-1	2,037	-0.05%
2020/04/21	6	28.69	0	0.00	28.45	6	2,010	0.30%
2020/04/20	6	28.60	0	0.00	28.60	6	1,892	0.32%
2020/04/17	2	28.45	0	0.00	28.40	2	1,875	0.11%
2020/04/15	0	0.00	1	28.35	28.45	-1	1,830	-0.05%
2020/04/14	1	27.80	0	0.00	28.00	1	1,789	0.06%
2020/04/10	1	27.55	0	0.00	27.70	1	1,777	0.06%
2020/04/07	0	0.00	10	26.70	26.75	-10	1,737	-0.58%
2020/04/06	0	0.00	11	26.58	26.55	-11	1,716	-0.64%
2020/03/31	1	26.05	1	25.80	26.00	0	1,690	0.00%
2020/03/30	2	25.28	0	0.00	25.50	2	1,674	0.12%
2020/03/27	20	25.78	4	25.50	25.55	16	1,672	0.96%
2020/03/26	4	25.45	0	0.00	25.45	4	1,650	0.24%
2020/03/25	0	0.00	2	24.70	24.80	-2	1,641	-0.12%
2020/03/24	0	0.00	2	23.95	23.95	-2	1,621	-0.12%
2020/03/23	1	23.45	1	23.70	23.50	0	1,597	0.00%
2020/03/20	0	0.00	5	23.48	24.00	-5	1,589	-0.31%
2020/03/19	4	22.61	0	0.00	22.45	4	1,547	0.26%
2020/03/18	1	25.00	0	0.00	24.90	1	1,469	0.07%
2020/03/17	2	25.00	0	0.00	25.00	2	1,440	0.14%
2020/03/16	1	26.50	0	0.00	26.00	1	1,402	0.07%
2020/03/11	0	0.00	2	29.00	28.85	-2	1,294	-0.15%
2020/03/09	1	28.30	0	0.00	28.00	1	1,233	0.08%
2020/03/06	2	28.73	0	0.00	28.70	2	1,228	0.16%
2020/03/05	1	28.95	2	29.05	29.10	-1	1,217	-0.08%
2020/03/04	2	28.80	0	0.00	28.80	2	1,213	0.16%
2020/03/02	3	28.98	1	29.20	29.00	2	1,194	0.17%
2020/02/27	7	29.29	1	29.30	29.30	6	1,186	0.51%
2020/02/24	2	29.85	0	0.00	29.80	2	1,160	0.17%
2020/02/21	2	30.20	3	30.25	30.20	-1	1,164	-0.09%
2020/02/20	0	0.00	12	30.20	30.20	-12	1,171	-1.02%
2020/02/19	10	29.60	0	0.00	29.85	10	1,161	0.86%
2020/02/18	1	29.20	1	29.30	29.35	0	1,158	0.00%
2020/02/17	1	29.10	0	0.00	29.10	1	1,164	0.09%
2020/02/14	2	29.40	0	0.00	29.40	2	1,148	0.17%
2020/02/13	0	0.00	1	30.10	29.55	-1	1,118	-0.09%
2020/02/07	1	29.90	0	0.00	29.80	1	1,096	0.09%
2020/02/06	1	30.00	2	30.25	30.20	-1	1,109	-0.09%
2020/02/05	1	30.05	0	0.00	30.00	1	1,105	0.09%
2020/02/04	3	30.00	0	0.00	30.50	3	1,091	0.27%
2020/01/16	3	32.10	0	0.00	32.20	3	1,112	0.27%
2020/01/13	4	31.98	0	0.00	31.95	4	1,175	0.34%
2020/01/10	4	31.98	0	0.00	31.80	4	1,232	0.32%
2020/01/08	0	0.00	6	32.10	32.35	-6	1,266	-0.47%
2020/01/03	0	0.00	16	33.30	33.15	-16	1,422	-1.12%
2019/12/30	2	33.05	0	0.00	33.05	2	1,506	0.13%
2019/12/18	6	33.70	0	0.00	33.80	6	1,711	0.35%
2019/12/09	1	33.75	0	0.00	33.75	1	1,807	0.06%
2019/12/04	0	0.00	1	34.05	34.35	-1	1,886	-0.05%
2019/12/03	1	34.00	0	0.00	34.35	1	1,899	0.05%
2019/11/26	1	33.80	1	33.85	34.00	0	2,131	0.00%
2019/11/22	0	0.00	3	33.15	33.25	-3	2,146	-0.14%
2019/10/01	0	0.00	16	33.10	33.15	-16	3,124	-0.51%
2019/09/26	16	33.58	0	0.00	33.70	16	3,103	0.52%
2019/09/25	0	0.00	1	34.20	34.25	-1	3,088	-0.03%
2019/09/24	1	33.05	0	0.00	33.05	1	3,064	0.03%
2019/09/12	0.3	35.00	0	0.00	34.85	0.3	2,978	0.01%
2019/09/10	0	0.00	2	35.25	34.35	-2	2,947	-0.07%
2019/09/06	1	35.00	0	0.00	35.00	1	2,906	0.03%
2019/09/03	0	0.00	2	36.68	36.25	-2	2,792	-0.07%
2019/08/29	0	0.00	2	34.63	34.60	-2	2,605	-0.08%
2019/08/28	0	0.00	1	33.05	33.20	-1	2,532	-0.04%
2019/08/27	0	0.00	1	33.10	32.45	-1	2,511	-0.04%
2019/08/26	1	32.90	0	0.00	32.90	1	2,497	0.04%
2019/08/23	0	0.00	3	33.32	33.50	-3	2,488	-0.12%
2019/08/19	0	0.00	2	33.23	33.20	-2	2,389	-0.08%
2019/08/14	1	31.20	0	0.00	31.70	1	2,284	0.04%
2019/08/12	0.1	32.80	0	0.00	32.30	0.1	2,211	0.00%
2019/08/08	3	32.75	1	32.45	32.50	2	2,186	0.09%
2019/08/06	1	32.60	1	33.15	33.15	0	2,128	0.00%
2019/08/05	1	34.10	0	0.00	33.90	1	2,093	0.05%
2019/08/02	1	33.65	1	33.85	33.80	0	2,089	0.00%
2019/08/01	2	34.20	0	0.00	34.20	2	2,046	0.10%
2019/07/30	0.3	35.65	0	0.00	35.30	0.3	1,990	0.02%
2019/07/29	1	35.70	0	0.00	35.55	1	1,968	0.05%
2019/07/25	1	36.00	17	35.35	35.85	-16	1,899	-0.84%
2019/07/23	3	36.87	0.3	37.40	37.40	2.7	1,674	0.16%
2019/07/22	1	38.10	0	0.00	38.30	1	1,520	0.07%
2019/07/19	0	0.00	12	36.17	36.65	-12	1,258	-0.95%
2019/07/18	9	35.14	15	35.46	35.10	-6	1,151	-0.52%
2019/07/17	2	34.15	0	0.00	34.00	2	995	0.20%
2019/07/15	1	33.00	0	0.00	33.15	1	973	0.10%
2019/07/11	1	33.10	0	0.00	33.15	1	974	0.10%
2019/07/10	3	34.55	1	34.55	34.60	2	961	0.21%
2019/07/08	5	34.65	0	0.00	34.50	5	911	0.55%
2019/07/05	5	34.83	5	34.70	34.60	0	911	0.00%
2019/07/03	0.4	34.00	0	0.00	34.10	0.4	896	0.04%
2019/07/02	0	0.00	5	33.80	33.80	-5	895	-0.56%
2019/07/01	5.7	33.44	0	0.00	33.45	5.7	877	0.64%
2019/06/28	0	0.00	9	33.37	33.45	-9	868	-1.04%
2019/06/24	5	33.15	0	0.00	33.05	5	852	0.59%
2019/06/21	0	0.00	5	32.90	32.90	-5	828	-0.60%
2019/06/20	3	32.45	0	0.00	32.45	3	814	0.37%
2019/06/18	2	32.05	1	32.00	32.05	1	813	0.12%
2019/06/17	0	0.00	5	31.95	32.20	-5	822	-0.61%
2019/06/14	17	31.81	5	31.95	31.75	12	835	1.44%
2019/06/10	1	31.10	0	0.00	31.20	1	839	0.12%
2019/06/04	0	0.00	2	31.30	31.05	-2	871	-0.23%
2019/05/13	0	0.00	3	30.55	30.60	-3	1,122	-0.27%
2019/05/10	5	30.55	0	0.00	30.60	5	1,173	0.43%
2019/05/09	2	31.10	0	0.00	31.20	2	1,166	0.17%
2019/05/08	2	31.65	10	31.70	31.75	-8	1,182	-0.68%
2019/05/06	2	32.15	0	0.00	32.00	2	1,183	0.17%
2019/05/03	1	32.65	0	0.00	32.65	1	1,168	0.09%
2019/05/02	1	32.85	6	33.05	32.55	-5	1,162	-0.43%
2019/04/30	0	0.00	3	32.03	32.30	-3	1,140	-0.26%
2019/04/29	4	31.80	0	0.00	31.75	4	1,141	0.35%
2019/04/25	15	32.11	0	0.00	32.10	15	1,142	1.31%
2019/04/24	0	0.00	9	32.05	32.00	-9	1,127	-0.80%
2019/04/22	1	31.70	5	31.80	31.85	-4	1,106	-0.36%
2019/04/18	5	31.30	0	0.00	31.20	5	1,115	0.45%
2019/04/17	2	31.10	0	0.00	31.20	2	1,114	0.18%
2019/04/15	1	31.40	0	0.00	31.35	1	1,105	0.09%
2019/04/10	0	0.00	9	31.75	31.80	-9	1,096	-0.82%
2019/04/08	0	0.00	1	31.20	31.50	-1	1,100	-0.09%
2019/04/02	2	31.08	0	0.00	30.85	2	1,098	0.18%
2019/03/25	5	30.30	0	0.00	30.40	5	1,108	0.45%
2019/03/22	0	0.00	2	30.80	30.80	-2	1,116	-0.18%
2019/03/11	5	29.66	0	0.00	29.80	5	1,191	0.42%
2019/03/07	8	30.32	10	30.40	30.30	-2	1,252	-0.16%
2019/03/04	10	30.50	5	30.70	30.80	5	1,327	0.38%
2019/02/21	1	30.10	0	0.00	30.35	1	1,303	0.08%
2019/02/20	0	0.00	1	30.40	30.40	-1	1,312	-0.08%
2019/02/18	0.3	29.85	0	0.00	29.80	0.3	1,322	0.02%
2019/02/14	7	29.56	2	29.50	29.60	5	1,360	0.37%
2019/02/13	1	29.55	0	0.00	29.60	1	1,361	0.07%
2019/02/12	1	29.50	0	0.00	30.00	1	1,358	0.07%
2019/02/11	11	29.55	0	0.00	29.45	11	1,352	0.81%
2019/01/29	4	30.25	0	0.00	30.40	4	1,302	0.31%
2019/01/22	2	30.70	0	0.00	30.90	2	1,507	0.13%
2019/01/11	3	31.33	0	0.00	31.45	3	1,793	0.17%
2018/12/28	0	0.00	3	31.50	32.25	-3	2,672	-0.11%
2018/12/21	1	31.10	1	31.40	31.25	0	2,855	0.00%
2018/12/19	1	32.35	0	0.00	32.25	1	2,864	0.03%
2018/12/18	4	32.71	1	32.75	32.40	3	2,876	0.10%
2018/12/17	0	0.00	6	32.90	32.80	-6	2,886	-0.21%
2018/12/11	1	32.05	2	32.33	32.30	-1	2,860	-0.03%
2018/12/10	2	31.50	0	0.00	31.50	2	2,857	0.07%
2018/11/29	3	31.15	0	0.00	31.25	3	2,754	0.11%
2018/11/23	10	29.65	0	0.00	29.70	10	2,727	0.37%
2018/11/19	0	0.00	1	30.75	30.25	-1	2,741	-0.04%
2018/11/16	0	0.00	1	30.20	30.15	-1	2,774	-0.04%
2018/11/15	2	30.23	0	0.00	29.70	2	2,769	0.07%
2018/11/14	2	30.53	5	30.66	30.75	-3	2,736	-0.11%
2018/11/13	1	29.30	0	0.00	29.90	1	2,707	0.04%
2018/11/12	7	29.46	2	29.55	29.50	5	2,696	0.19%
2018/11/09	2	29.93	1	30.05	29.95	1	2,719	0.04%
2018/11/08	9	30.61	0	0.00	30.50	9	2,760	0.33%
2018/11/07	1	31.15	1	31.40	31.15	0	2,754	0.00%
2018/11/01	7	31.54	0	0.00	31.10	7	2,746	0.25%
2018/10/30	3	32.30	5	31.70	32.05	-2	2,763	-0.07%
2018/10/26	5	33.40	0	0.00	33.00	5	2,717	0.18%
2018/10/25	0	0.00	1	33.40	33.50	-1	2,714	-0.04%
2018/10/24	1	34.10	0	0.00	34.30	1	2,694	0.04%
2018/10/23	2	34.80	0	0.00	35.35	2	2,699	0.07%
2018/10/18	0	0.00	10	36.40	36.15	-10	2,619	-0.38%
2018/10/16	11	36.68	0	0.00	36.90	11	2,524	0.44%
2018/10/15	0	0.00	2.1	38.23	38.25	-2.1	2,375	-0.09%
2018/10/12	1	36.20	5	36.91	37.30	-4	2,132	-0.19%
2018/10/11	1	36.35	3	36.57	36.10	-2	2,034	-0.10%
2018/10/08	0	0.00	1	36.00	35.40	-1	1,801	-0.06%
2018/10/05	0.3	35.35	0	0.00	35.15	0.3	1,773	0.02%
2018/10/04	0	0.00	2	35.98	35.95	-2	1,759	-0.11%
2018/10/03	0	0.00	2	36.28	36.20	-2	1,714	-0.12%
2018/10/02	2.3	35.53	4	35.65	35.70	-1.7	1,690	-0.10%
2018/09/27	0	0.00	6	34.89	34.95	-6	1,708	-0.35%
2018/09/19	1	33.70	2	33.70	33.65	-1	1,660	-0.06%
2018/09/18	0	0.00	1	33.50	33.50	-1	1,652	-0.06%
2018/09/14	0.3	33.10	0	0.00	33.05	0.3	1,650	0.02%
2018/09/12	1	33.10	0	0.00	33.15	1	1,648	0.06%
2018/09/07	0	0.00	5	33.15	33.15	-5	1,610	-0.31%
2018/09/05	2	33.20	0	0.00	33.05	2	1,596	0.13%
2018/09/04	0	0.00	35	33.25	33.50	-35	1,582	-2.21%
2018/08/29	5	33.99	0	0.00	34.10	5	1,546	0.32%
2018/08/24	3	35.20	1	34.70	34.70	2	1,527	0.13%
2018/08/21	1.3	35.12	0	0.00	35.05	1.3	1,446	0.09%
2018/08/17	3.3	34.66	0	0.00	34.55	3.3	1,433	0.23%
2018/08/16	0	0.00	2	35.35	35.05	-2	1,415	-0.14%
2018/08/14	0	0.00	4	34.20	34.20	-4	1,315	-0.30%
2018/08/13	9	32.83	0	0.00	32.60	9	1,294	0.70%
2018/08/10	2	34.03	0	0.00	33.70	2	1,270	0.16%
2018/08/08	0	0.00	2	34.85	34.85	-2	1,284	-0.16%
2018/08/07	2	34.75	0	0.00	34.35	2	1,258	0.16%
2018/08/06	0	0.00	15	34.31	34.60	-15	1,196	-1.25%
2018/08/03	0.3	33.05	0	0.00	33.05	0.3	1,106	0.03%
2018/08/02	0	0.00	4	32.98	33.00	-4	1,106	-0.36%
2018/08/01	2	31.80	0	0.00	32.60	2	1,074	0.19%
2018/07/27	2	32.05	0	0.00	32.20	2	994	0.20%
2018/07/26	0	0.00	1	31.65	32.35	-1	960	-0.10%
2018/07/24	35	32.07	0	0.00	31.80	35	983	3.56%
2018/07/23	0	0.00	1	30.75	30.85	-1	968	-0.10%
2018/07/17	0.1	30.80	0	0.00	30.50	0.1	1,039	0.01%
2018/07/16	4	30.26	0	0.00	30.10	4	1,039	0.38%
2018/07/09	0	0.00	1	29.85	29.70	-1	1,039	-0.10%
2018/07/06	1	30.00	0	0.00	30.00	1	989	0.10%
2018/06/28	0	0.00	16	31.90	31.60	-16	955	-1.67%
2018/06/27	0	0.00	10	32.15	32.05	-10	955	-1.05%
2018/06/12	0.3	33.80	0	0.00	33.80	0.3	1,136	0.03%
2018/06/07	0.3	33.80	0	0.00	33.95	0.3	1,160	0.03%
2018/06/04	2	33.80	0	0.00	33.80	2	1,236	0.16%
2018/06/01	1	33.95	0	0.00	33.65	1	1,246	0.08%
2018/05/31	5	33.30	0	0.00	34.35	5	1,253	0.40%
2018/05/17	4	33.63	0	0.00	33.50	4	1,523	0.26%
2018/05/16	4	34.33	0	0.00	34.20	4	1,508	0.27%
2018/05/08	2	35.00	0	0.00	35.15	2	1,791	0.11%
2018/05/04	8	35.25	0	0.00	35.25	8	1,803	0.44%
2018/04/13	8	35.00	0	0.00	34.80	8	2,126	0.38%
2018/04/09	1	34.75	0	0.00	34.10	1	2,237	0.04%
2018/03/23	25	35.00	0	0.00	34.95	25	2,304	1.08%
2018/03/22	1	36.15	0	0.00	35.70	1	2,286	0.04%
2018/03/21	1	36.10	0	0.00	36.10	1	2,306	0.04%
2018/02/01	3	39.17	3	39.65	38.50	0	2,464	0.00%
2018/01/11	0	0.00	4	38.83	39.25	-4	2,347	-0.17%
2018/01/10	0	0.00	20	38.70	38.50	-20	2,240	-0.89%
2018/01/03	0	0.00	0.8	37.00	37.00	-0.8	2,069	-0.04%
2018/01/02	0	0.00	4	37.25	37.30	-4	2,055	-0.19%