裕民 (2606)-元大-松山券商分點個股進出

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

裕民

(2606)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

裕民 (2606)籌碼相關－元大-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	10	56.50	0	0.00	56.10	10	5,327	0.19%
2024/12/16	5	56.88	0	0.00	57.00	5	5,113	0.10%
2024/12/13	1	58.00	0	0.00	57.20	1	4,962	0.02%
2024/12/12	0	0.00	1	56.80	57.10	-1	4,842	-0.02%
2024/12/09	4	59.50	0	0.00	59.40	4	4,755	0.08%
2024/12/05	0	0.00	1	57.90	57.90	-1	4,668	-0.02%
2024/12/04	3	57.73	0	0.00	58.30	3	4,662	0.06%
2024/12/02	2	58.45	5	58.40	58.50	-3	4,652	-0.06%
2024/11/29	1	59.30	0	0.00	59.60	1	4,634	0.02%
2024/11/28	1	59.80	2	59.40	59.00	-1	4,662	-0.02%
2024/11/26	8	60.25	0	0.00	60.70	8	4,526	0.18%
2024/11/25	0	0.00	1.1	61.06	61.10	-1.1	4,528	-0.02%
2024/11/21	0	0.00	40	61.10	61.20	-40	4,525	-0.88%
2024/11/20	1.1	60.65	3	60.80	60.20	-1.9	4,464	-0.04%
2024/11/19	1	60.50	5	60.10	60.70	-4	4,392	-0.09%
2024/11/18	2	61.10	0	0.00	60.30	2	4,304	0.05%
2024/11/15	4	60.85	45.1	61.24	60.50	-41.1	4,235	-0.97%
2024/11/14	5	59.84	14	60.15	60.50	-9	4,141	-0.22%
2024/11/13	5	59.14	0	58.90	59.50	5	4,025	0.12%
2024/11/12	2	59.00	0.5	59.00	58.70	1.5	3,924	0.04%
2024/11/11	6	58.53	10	58.88	58.90	-4	3,858	-0.10%
2024/11/08	6	57.47	11	56.97	56.70	-5	3,730	-0.13%
2024/11/07	13	56.89	5	57.00	57.00	8	3,747	0.21%
2024/11/06	5	57.20	5	57.04	57.00	0	3,740	0.00%
2024/11/05	10	56.60	4	56.93	56.70	6	3,759	0.16%
2024/11/04	0	0.00	3	56.50	56.50	-3	3,748	-0.08%
2024/11/01	14	55.69	5	56.26	56.20	9	3,813	0.24%
2024/10/30	6	55.93	1	55.80	55.70	5	3,758	0.13%
2024/10/24	1	53.80	1	53.80	54.30	0	3,767	0.00%
2024/10/23	3	54.30	0	0.00	54.20	3	3,778	0.08%
2024/10/21	0	0.00	3	54.90	55.30	-3	3,812	-0.08%
2024/10/18	2	53.50	2	54.00	54.30	0	3,893	0.00%
2024/10/17	3	54.53	0	0.00	54.60	3	3,913	0.08%
2024/10/16	1	54.90	51	54.53	54.90	-50	3,953	-1.26%
2024/10/14	0	0.00	50.2	54.70	54.50	-50.2	4,058	-1.24%
2024/10/09	0	0.00	1	54.10	53.80	-1	4,183	-0.02%
2024/10/08	1	55.10	1	56.10	55.60	0	4,231	0.00%
2024/10/07	30	55.00	0	0.00	55.30	30	4,281	0.70%
2024/10/04	52	54.80	3	55.07	55.80	49	4,460	1.10%
2024/10/01	20	55.50	14.1	56.44	56.60	5.9	4,451	0.13%
2024/09/30	2	56.50	24	56.46	55.80	-22	4,477	-0.49%
2024/09/27	3	55.30	32	55.09	55.60	-29	4,435	-0.65%
2024/09/26	6	53.67	4	54.00	53.40	2	4,461	0.04%
2024/09/25	14.1	53.32	0	0.00	53.80	14.1	4,462	0.32%
2024/09/24	6	53.45	2	53.35	52.80	4	4,460	0.09%
2024/09/18	1	51.80	0	0.00	51.70	1	5,026	0.02%
2024/09/10	4	50.45	0	0.00	50.20	4	5,391	0.07%
2024/09/05	2	52.00	0	0.00	51.80	2	6,116	0.03%
2024/09/03	0	0.00	10	53.60	53.10	-10	6,580	-0.15%
2024/08/30	0	0.00	4	54.40	54.70	-4	6,905	-0.06%
2024/08/29	0	0.00	2	53.30	53.90	-2	6,912	-0.03%
2024/08/26	0	0.00	14.1	54.53	54.00	-14.1	7,271	-0.19%
2024/08/22	0	0.00	6	52.90	52.90	-6	7,732	-0.08%
2024/08/21	0	0.00	3	52.50	52.80	-3	7,845	-0.04%
2024/08/20	3	53.00	0	0.00	52.80	3	7,890	0.04%
2024/08/19	1	53.10	3	52.90	52.90	-2	7,994	-0.03%
2024/08/14	0	0.00	2	52.90	52.80	-2	8,210	-0.02%
2024/08/13	0	0.00	2	52.40	52.00	-2	8,464	-0.02%
2024/08/12	15	52.77	0	0.00	52.30	15	8,717	0.17%
2024/08/09	3	52.33	7	53.23	52.50	-4	8,975	-0.04%
2024/08/08	4	51.90	0	0.00	51.20	4	9,506	0.04%
2024/08/07	8	51.43	10	51.70	52.00	-2	10,676	-0.02%
2024/08/06	13	48.66	0	0.00	48.80	13	11,621	0.11%
2024/08/05	3	47.90	18	49.20	47.95	-15	12,064	-0.12%
2024/08/01	1	51.80	3	52.87	53.20	-2	13,519	-0.01%
2024/07/29	2	50.90	0	0.00	50.50	2	13,586	0.01%
2024/07/19	1	50.60	0	0.00	50.80	1	13,749	0.01%
2024/07/17	1	52.60	0	0.00	52.60	1	13,778	0.01%
2024/07/16	6	52.93	0	0.00	52.60	6	13,919	0.04%
2024/07/15	8	53.00	0.3	52.80	52.50	7.7	14,106	0.05%
2024/07/12	4	53.28	0	0.00	53.20	4	14,080	0.03%
2024/07/10	34	53.21	5	53.56	53.10	29	14,057	0.21%
2024/07/09	53	54.28	2	54.80	53.80	51	14,103	0.36%
2024/07/08	58.3	54.65	0	0.00	54.80	58.3	14,146	0.41%
2024/07/05	2.4	57.25	13	57.30	57.00	-10.7	14,004	-0.08%
2024/07/04	6	59.32	5	60.12	59.00	1	13,885	0.01%
2024/07/03	5	60.60	8	61.11	60.90	-3	13,838	-0.02%
2024/07/02	10	59.36	13.2	59.54	59.50	-3.2	13,551	-0.02%
2024/07/01	0	0.00	2.3	56.96	56.50	-2.3	13,238	-0.02%
2024/06/28	0	0.00	1	56.50	55.80	-1	13,180	-0.01%
2024/06/27	23	54.73	2	56.00	55.50	21	13,138	0.16%
2024/06/26	3	58.33	19	58.68	58.10	-16	12,927	-0.12%
2024/06/25	6	56.80	36	58.00	58.70	-30	12,829	-0.23%
2024/06/24	0	0.00	5	56.70	56.80	-5	12,680	-0.04%
2024/06/21	5	56.30	5	57.20	56.20	0	12,668	0.00%
2024/06/20	3	56.40	0	0.00	56.40	3	12,591	0.02%
2024/06/19	3	56.03	1	56.70	55.60	2	12,606	0.02%
2024/06/17	7.3	55.49	1	56.00	55.80	6.3	12,620	0.05%
2024/06/14	7	56.27	12.4	57.02	56.30	-5.4	12,708	-0.04%
2024/06/13	68.3	55.64	0	0.00	55.20	68.3	12,528	0.55%
2024/06/12	2.6	55.59	6	55.08	55.70	-3.4	12,391	-0.03%
2024/06/11	17.1	61.40	16	60.63	59.10	1.1	12,132	0.01%
2024/06/07	6	61.60	56.3	61.55	61.30	-50.3	11,895	-0.42%
2024/06/06	4	59.78	3.1	59.97	60.50	1	11,796	0.01%
2024/06/05	3	59.80	33.1	59.98	59.80	-30.1	11,822	-0.25%
2024/06/04	1.1	58.21	0	0.00	58.20	1.1	11,751	0.01%
2024/05/31	1.1	60.04	5.4	59.95	58.80	-4.3	11,823	-0.04%
2024/05/30	9.1	59.16	10	59.12	59.00	-1	11,768	-0.01%
2024/05/29	10	60.51	0	0.00	59.50	10	11,788	0.08%
2024/05/28	19	59.77	3.2	60.71	60.70	15.9	11,603	0.14%
2024/05/27	6.4	58.02	21	58.44	58.70	-14.7	11,599	-0.13%
2024/05/24	0	0.00	3.2	57.45	57.60	-3.2	11,600	-0.03%
2024/05/23	55.1	57.11	34	57.43	57.10	21.1	11,725	0.18%
2024/05/22	34	58.38	3.1	58.01	58.30	31	11,753	0.26%
2024/05/21	25.1	57.78	0	0.00	57.30	25.1	11,899	0.21%
2024/05/20	22	57.82	2.1	58.02	57.90	19.9	12,095	0.16%
2024/05/17	13.1	58.34	0	0.00	57.80	13.1	12,288	0.11%
2024/05/16	0	0.00	3.7	59.82	60.90	-3.7	12,071	-0.03%
2024/05/15	3.1	58.55	15.4	58.31	58.50	-12.3	11,826	-0.10%
2024/05/14	11.2	60.89	18.1	61.33	60.70	-6.9	11,626	-0.06%
2024/05/13	31.4	63.00	27	62.03	60.20	4.4	11,073	0.04%
2024/05/10	34	60.82	39	60.30	61.30	-5	9,899	-0.05%
2024/05/09	11	59.08	33.2	59.03	59.00	-22.2	8,897	-0.25%
2024/05/08	15	59.25	24.5	60.57	57.10	-9.5	8,408	-0.11%
2024/05/07	0	0.00	2.5	57.28	57.60	-2.5	7,191	-0.03%
2024/05/06	0.8	55.70	7	55.64	54.80	-6.2	6,882	-0.09%
2024/05/03	0.2	55.40	6	55.50	54.80	-5.8	6,818	-0.09%
2024/05/02	1.2	54.87	10	54.90	54.30	-8.8	6,768	-0.13%
2024/04/30	24	54.61	1.2	54.55	54.20	22.8	6,801	0.34%
2024/04/29	0	55.60	10	56.60	55.80	-10	6,749	-0.15%
2024/04/26	0	0.00	27	55.32	55.50	-27	6,702	-0.40%
2024/04/25	5	54.20	0	0.00	54.00	5	6,710	0.07%
2024/04/24	11	53.23	0	0.00	54.00	11	6,739	0.16%
2024/04/23	10	54.70	1	54.70	54.60	9	6,706	0.13%
2024/04/22	2	55.95	6	56.43	54.80	-4	6,731	-0.06%
2024/04/19	11	56.13	12	55.48	55.30	-1	6,561	-0.02%
2024/04/18	2	53.70	2.4	54.10	53.70	-0.4	6,348	-0.01%
2024/04/17	12	53.87	0	0.00	53.70	12	6,380	0.19%
2024/04/16	2	56.30	2	54.60	54.60	0	6,422	0.00%
2024/04/15	4	56.30	3	56.67	56.40	1	6,546	0.02%
2024/04/12	6	55.80	21.3	55.78	55.90	-15.3	6,550	-0.23%
2024/04/11	10	55.02	10	54.95	54.60	0	6,718	0.00%
2024/04/10	0.5	54.42	5	54.50	54.20	-4.5	7,046	-0.06%
2024/04/09	0	0.00	20.1	54.23	54.40	-20.1	7,181	-0.28%
2024/04/02	1	52.90	0	0.00	52.90	1	7,370	0.01%
2024/03/29	0.3	52.80	0	0.00	53.00	0.3	7,746	0.00%
2024/03/27	2	52.80	0	0.00	53.90	2	8,268	0.02%
2024/03/26	12	53.50	0	0.00	53.10	12	8,697	0.14%
2024/03/25	1	54.30	1	54.80	54.30	0	8,908	0.00%
2024/03/19	0	0.00	4.1	55.98	56.00	-4.1	10,054	-0.04%
2024/03/14	0	0.00	3	54.50	53.80	-3	10,348	-0.03%
2024/03/13	3	54.80	0	0.00	54.20	3	10,633	0.03%
2024/03/12	1.6	55.58	2	55.50	55.50	-0.4	10,958	0.00%
2024/03/11	0	56.40	10.1	56.20	56.40	-10.1	11,508	-0.09%
2024/03/08	0	53.90	1	54.30	54.30	-1	13,559	-0.01%
2024/03/07	2	53.50	0	0.00	53.40	2	14,347	0.01%
2024/03/06	10.3	54.50	0	0.00	54.40	10.3	15,023	0.07%
2024/03/05	0	0.00	3	55.50	55.00	-3	15,174	-0.02%
2024/03/04	0	0.00	6.1	55.22	55.70	-6.1	15,190	-0.04%
2024/03/01	5	54.80	0	0.00	54.60	5	15,774	0.03%
2024/02/29	3	55.07	16	55.51	55.60	-13	15,998	-0.08%
2024/02/26	1	54.20	2	54.55	54.80	-1	15,766	-0.01%
2024/02/23	4	53.63	7	53.83	53.60	-3	15,632	-0.02%
2024/02/22	3	54.00	4.2	53.36	52.70	-1.2	15,529	-0.01%
2024/02/21	12	53.66	20	53.97	53.30	-8	15,338	-0.05%
2024/02/20	7	52.77	10.1	53.02	53.40	-3.1	15,142	-0.02%
2024/02/19	0	0.00	3	50.20	50.20	-3	14,915	-0.02%
2024/02/16	0	0.00	5	49.15	49.10	-5	14,891	-0.03%
2024/02/15	1	48.96	5	48.67	49.25	-4	14,956	-0.03%
2024/02/05	2	46.95	0	0.00	47.10	2	14,909	0.01%
2024/02/01	1	48.70	0	0.00	48.60	1	14,934	0.01%
2024/01/31	1	48.05	0	0.00	47.80	1	14,950	0.01%
2024/01/30	1.2	48.59	1	48.60	48.50	0.2	14,941	0.00%
2024/01/29	0	0.00	7	48.98	49.30	-7	14,969	-0.05%
2024/01/25	2	48.40	0	0.00	48.60	2	15,132	0.01%
2024/01/24	1	48.65	2	48.85	48.45	-1	15,121	-0.01%
2024/01/23	0	0.00	1	48.75	48.65	-1	15,088	-0.01%
2024/01/22	0	0.00	4	48.43	48.40	-4	15,122	-0.03%
2024/01/18	1	48.80	1	48.80	48.65	0	15,094	0.00%
2024/01/17	14	48.23	0	0.00	47.80	14	15,068	0.09%
2024/01/16	17	48.49	0	0.00	48.45	17	15,033	0.11%
2024/01/15	2	50.30	0	0.00	50.00	2	15,039	0.01%
2024/01/12	1	50.20	0	0.00	50.00	1	15,155	0.01%
2024/01/11	5	50.18	0	0.00	49.70	5	15,349	0.03%
2024/01/10	3	50.30	0	0.00	50.30	3	15,379	0.02%
2024/01/09	10.1	51.65	0	0.00	51.70	10.1	15,301	0.07%
2024/01/08	8	53.69	2	54.10	53.70	6	15,130	0.04%
2024/01/05	2	54.05	2	54.12	54.90	0	15,025	0.00%
2024/01/04	7	54.13	9.1	54.35	54.40	-2.1	14,758	-0.01%
2024/01/03	1	53.40	0	0.00	52.80	1	14,465	0.01%
2024/01/02	2	53.59	2	52.75	52.60	0	14,470	0.00%
2023/12/28	0.1	52.10	0	0.00	51.80	0.1	14,388	0.00%
2023/12/27	0	0.00	0	53.29	52.80	0	14,386	0.00%
2023/12/26	5	52.30	12.9	52.17	52.60	-7.9	14,313	-0.06%
2023/12/25	28.1	50.83	2	51.05	50.40	26.1	14,156	0.18%
2023/12/22	4	53.73	4	53.85	53.70	0	14,014	0.00%
2023/12/21	5	53.66	6.1	53.73	53.60	-1.1	13,779	-0.01%
2023/12/20	2	52.10	16	51.98	52.10	-14	13,365	-0.10%
2023/12/19	2	51.80	6	52.97	51.60	-4	13,198	-0.03%
2023/12/18	15	52.73	21.1	53.01	53.00	-6	13,098	-0.05%
2023/12/15	3	51.90	1	51.90	51.60	2	12,775	0.02%
2023/12/14	11.5	51.96	0	0.00	51.70	11.5	12,793	0.09%
2023/12/13	1	53.89	1	53.20	52.70	0	12,866	0.00%
2023/12/12	0.1	52.74	5	52.92	52.60	-5	13,404	-0.04%
2023/12/11	8	52.34	12	52.90	52.50	-4	13,526	-0.03%
2023/12/08	21	53.43	4	53.30	53.20	17	13,354	0.13%
2023/12/07	2	53.30	10	53.30	53.10	-8	13,060	-0.06%
2023/12/06	18.5	54.88	6.4	55.05	54.70	12.2	12,717	0.10%
2023/12/05	56	58.43	64	57.81	57.00	-8	12,129	-0.07%
2023/12/04	44	54.83	59.2	55.67	56.90	-15.2	9,925	-0.15%
2023/12/01	6	49.87	17.1	50.71	51.80	-11.1	9,065	-0.12%
2023/11/30	8	49.02	8	50.02	48.35	0	8,376	0.00%
2023/11/28	54	50.42	47	49.42	48.55	7	8,083	0.09%
2023/11/27	3	48.33	9	48.06	47.80	-6	7,400	-0.08%
2023/11/24	0	0.00	4	46.10	45.90	-4	7,117	-0.06%
2023/11/20	1	45.10	1	45.10	45.00	0	7,150	0.00%
2023/11/17	5	45.53	5	45.98	45.70	0	7,258	0.00%
2023/11/15	0	0.00	1	44.70	44.70	-1	7,968	-0.01%
2023/11/14	2	44.88	0	0.00	44.30	2	8,634	0.02%
2023/11/13	2	44.98	0	0.00	44.85	2	8,659	0.02%
2023/11/10	2	45.05	0	0.00	45.00	2	8,629	0.02%
2023/11/09	4	46.49	0	0.00	46.20	4	8,576	0.05%
2023/11/08	0	0.00	4	47.20	47.30	-4	8,651	-0.05%
2023/11/07	0	0.00	6	47.13	47.20	-6	8,679	-0.07%
2023/11/06	0	0.00	2	47.40	47.50	-2	8,756	-0.02%
2023/11/03	2	47.25	8	46.79	47.20	-6	8,722	-0.07%
2023/11/01	5	44.40	17	43.97	44.05	-12	8,576	-0.14%
2023/10/31	5	44.60	6	44.32	44.30	-1	8,586	-0.01%
2023/10/30	8	43.61	0	0.00	44.60	8	8,603	0.09%
2023/10/27	0	0.00	2	44.10	44.15	-2	8,584	-0.02%
2023/10/26	2	43.65	7	43.71	43.60	-5	8,624	-0.06%
2023/10/25	8	45.04	0	0.00	44.75	8	8,709	0.09%
2023/10/24	8.3	45.09	9	45.00	45.10	-0.7	8,780	-0.01%
2023/10/23	5.1	45.60	0	0.00	45.20	5.1	8,736	0.06%
2023/10/20	9.1	46.73	8.1	47.38	46.90	1.1	8,654	0.01%
2023/10/19	3	48.50	9.1	48.74	48.70	-6.1	8,620	-0.07%
2023/10/18	12.1	47.15	10.1	46.18	46.20	2	8,414	0.02%
2023/10/17	2.1	46.15	2	46.45	46.20	0.1	8,324	0.00%
2023/10/16	0	0.00	3	45.95	46.10	-3	8,348	-0.04%
2023/10/13	5	46.24	5	46.72	46.15	0	8,373	0.00%
2023/10/12	1	45.85	1	46.75	46.75	0	8,350	0.00%
2023/10/11	14	46.41	8	47.75	46.35	6	8,339	0.07%
2023/10/06	0	0.00	22	46.90	47.35	-22	8,251	-0.27%
2023/10/05	2.1	45.53	1	45.60	45.45	1.1	8,169	0.01%
2023/10/04	6	45.39	4	45.66	45.40	2	8,133	0.02%
2023/10/03	6	46.03	2	46.90	45.80	4	8,093	0.05%
2023/10/02	3	46.68	2	46.95	46.80	1	8,043	0.01%
2023/09/28	6	48.80	0	0.00	47.85	6	8,094	0.07%
2023/09/27	3	49.00	8	48.76	48.30	-5	8,137	-0.06%
2023/09/26	1	47.80	0	0.00	47.80	1	8,036	0.01%
2023/09/25	2	48.23	0	0.00	48.40	2	8,079	0.02%
2023/09/22	3.1	48.77	2	49.18	48.30	1.1	8,089	0.01%
2023/09/21	19	50.19	23	50.50	49.45	-4	8,031	-0.05%
2023/09/20	4.1	49.70	5	50.58	49.75	-0.9	7,883	-0.01%
2023/09/19	18.1	50.48	16	50.71	50.20	2.1	7,605	0.03%
2023/09/18	10	50.58	17	50.63	50.70	-7	7,397	-0.09%
2023/09/15	11	49.71	36	50.14	50.00	-25	7,169	-0.35%
2023/09/14	1	46.40	17	46.67	46.90	-16	6,451	-0.25%
2023/09/13	2	44.35	0	0.00	44.65	2	6,258	0.03%
2023/09/11	2	45.03	0	0.00	44.70	2	6,246	0.03%
2023/09/08	12	46.15	6	46.35	45.75	6	6,222	0.10%
2023/09/07	2	45.30	0	0.00	45.05	2	6,162	0.03%
2023/09/06	5	45.96	0	0.00	45.65	5	6,172	0.08%
2023/09/05	0	0.00	2	46.90	46.45	-2	6,160	-0.03%
2023/09/04	0	0.00	4	46.31	46.65	-4	6,133	-0.07%
2023/09/01	4	44.95	4	44.98	44.90	0	6,076	0.00%
2023/08/31	7	45.55	0	0.00	45.45	7	6,100	0.11%
2023/08/30	2	45.80	2	46.15	46.00	0	6,102	0.00%
2023/08/29	0	0.00	4	45.36	45.50	-4	6,101	-0.07%
2023/08/28	9	44.71	7	44.64	44.80	2	6,111	0.03%
2023/08/25	4	45.60	1	45.35	45.10	3	6,142	0.05%
2023/08/24	6	45.87	1	45.75	45.75	5	6,107	0.08%
2023/08/23	0.1	46.93	3	46.72	46.65	-2.9	6,043	-0.05%
2023/08/22	9.1	45.82	9.1	46.86	47.40	0	6,039	0.00%
2023/08/21	16.1	46.43	3	46.90	46.30	13.1	5,782	0.23%
2023/08/18	35	46.62	55.1	47.64	49.05	-20.1	5,297	-0.38%
2023/08/17	6	44.57	3.1	44.02	44.60	3	4,597	0.06%
2023/08/15	4	42.15	0	0.00	42.60	4	4,471	0.09%
2023/08/14	2.1	41.85	0	0.00	42.00	2.1	4,461	0.05%
2023/08/11	1	43.00	0	0.00	44.30	1	4,362	0.02%
2023/08/10	2	43.45	3.1	43.82	43.75	-1.1	4,310	-0.02%
2023/08/07	2	43.00	4	43.05	43.15	-2	4,308	-0.05%
2023/08/02	0	0.00	1	44.00	43.50	-1	4,360	-0.02%
2023/07/31	1	42.65	2	42.80	42.50	-1	4,403	-0.02%
2023/07/28	14	44.63	3	44.98	44.05	11	4,374	0.25%
2023/07/27	2	42.60	0	0.00	43.20	2	4,271	0.05%
2023/07/24	9	41.59	2	41.43	40.85	7	4,345	0.16%
2023/07/21	2	43.15	1	42.90	42.80	1	4,336	0.02%
2023/07/20	4	43.30	1	43.35	43.50	3	4,351	0.07%
2023/07/13	2	43.08	5	43.50	42.70	-3	4,333	-0.07%
2023/07/12	1	42.60	3	42.65	42.95	-2	4,357	-0.05%
2023/07/11	2	43.90	6	43.88	43.45	-4	4,331	-0.09%
2023/07/10	4	43.95	5	43.55	43.50	-1	4,397	-0.02%
2023/07/07	3	44.92	0	0.00	45.00	3	4,376	0.07%
2023/07/06	21	46.00	12	45.74	45.30	9	4,363	0.21%
2023/07/05	15	49.53	19	49.64	49.75	-4	4,279	-0.09%
2023/07/04	2	49.03	3	49.15	49.30	-1	4,326	-0.02%
2023/07/03	5	48.64	0	0.00	48.50	5	4,524	0.11%
2023/06/30	0	0.00	9	47.80	47.30	-9	4,536	-0.20%
2023/06/29	10	46.93	2	46.80	47.20	8	4,500	0.18%
2023/06/28	5	47.36	2	47.40	47.35	3	4,520	0.07%
2023/06/27	0	0.00	1	48.50	48.20	-1	4,492	-0.02%
2023/06/26	7.4	48.53	1	49.05	48.45	6.4	4,580	0.14%
2023/06/21	1	48.20	0	0.00	48.10	1	4,574	0.02%
2023/06/20	0	0.00	7	48.81	48.50	-7	4,683	-0.15%
2023/06/19	2	48.85	0	0.00	48.60	2	4,688	0.04%
2023/06/15	5	49.50	0	0.00	49.45	5	4,672	0.11%
2023/06/14	11	49.72	0	0.00	49.70	11	4,760	0.23%
2023/06/12	0	0.00	5	48.95	49.05	-5	5,046	-0.10%
2023/06/09	8	49.51	0	0.00	49.30	8	5,098	0.16%
2023/06/08	2	49.60	2	50.10	49.60	0	5,238	0.00%
2023/06/06	0	0.00	11	49.41	49.45	-11	5,344	-0.21%
2023/06/05	0	0.00	1	48.45	48.70	-1	5,525	-0.02%
2023/06/02	2	48.08	0	0.00	48.20	2	5,679	0.04%
2023/06/01	8	47.64	2	47.80	47.95	6	5,797	0.10%
2023/05/31	2	48.48	4	48.50	48.40	-2	5,966	-0.03%
2023/05/30	5	49.34	1	49.05	49.05	4	6,381	0.06%
2023/05/29	1.1	49.54	3	50.00	49.75	-1.9	6,771	-0.03%
2023/05/26	10	49.77	2	49.05	49.05	8	7,480	0.11%
2023/05/25	3	51.00	0	0.00	50.80	3	7,598	0.04%
2023/05/22	10	53.87	6	53.90	53.70	4	7,579	0.05%
2023/05/18	7	53.51	0	0.00	53.40	7	7,637	0.09%
2023/05/17	0	0.00	1	53.10	53.60	-1	7,642	-0.01%
2023/05/15	2	53.20	0	0.00	53.00	2	7,677	0.03%
2023/05/12	7	54.13	0	0.00	54.30	7	7,672	0.09%
2023/05/11	0	0.00	4	55.35	55.10	-4	7,674	-0.05%
2023/05/10	8	54.50	7	54.79	55.10	1	7,665	0.01%
2023/05/09	0	0.00	2	52.80	52.50	-2	7,599	-0.03%
2023/05/08	1.1	52.70	0	0.00	52.60	1.1	7,622	0.01%
2023/05/05	9	51.98	0	0.00	51.90	9	7,623	0.12%
2023/05/04	0	53.20	0	0.00	53.30	0	7,607	0.00%
2023/05/02	8	53.03	8	53.40	54.00	0	7,645	0.00%
2023/04/28	0	0.00	9	53.79	54.40	-9	7,622	-0.12%
2023/04/27	1	51.90	0	0.00	51.90	1	7,602	0.01%
2023/04/26	7	52.60	1	52.00	51.90	6	7,601	0.08%
2023/04/25	3	54.24	0	0.00	53.70	3	7,582	0.04%
2023/04/24	0	0.00	10	55.10	55.10	-10	7,623	-0.13%
2023/04/21	2	55.60	1	56.60	54.70	1	7,611	0.01%
2023/04/20	2.1	56.60	1	56.60	55.90	1.1	7,580	0.01%
2023/04/19	0	56.30	4	56.70	56.10	-4	7,634	-0.05%
2023/04/18	0	0.00	0.2	57.20	56.70	-0.2	7,626	0.00%
2023/04/17	0	0.00	9.2	58.29	58.50	-9.2	7,628	-0.12%
2023/04/14	1	57.80	0.9	57.50	57.70	0.1	7,704	0.00%
2023/04/12	3	57.00	8.1	57.09	56.80	-5.1	7,661	-0.07%
2023/04/11	0	0.00	1	57.20	57.00	-1	7,674	-0.01%
2023/04/10	3	57.13	0	0.00	57.00	3	7,711	0.04%
2023/04/07	8	57.36	16	57.60	57.60	-8	7,673	-0.10%
2023/04/06	2	58.30	3.2	57.56	55.80	-1.2	7,597	-0.02%
2023/03/31	0.1	55.90	1	55.80	55.80	-0.9	7,472	-0.01%
2023/03/28	0	0.00	1	54.50	54.50	-1	8,489	-0.01%
2023/03/27	2.2	55.09	0	0.00	54.60	2.2	8,860	0.02%
2023/03/23	5.1	54.00	0	0.00	53.80	5.1	9,429	0.05%
2023/03/22	1.1	56.60	0	0.00	56.20	1.1	9,505	0.01%
2023/03/21	0.2	56.50	0	0.00	56.80	0.2	9,597	0.00%
2023/03/20	1.2	55.72	0	0.00	55.80	1.2	9,645	0.01%
2023/03/17	4	56.65	1	56.20	56.20	3	9,697	0.03%
2023/03/16	3	57.90	2	57.10	57.10	1	9,642	0.01%
2023/03/15	2	58.59	0	59.00	58.00	2	9,624	0.02%
2023/03/14	1	56.20	1	57.70	57.10	0	9,519	0.00%
2023/03/13	9.1	57.10	5	57.04	57.30	4.1	9,596	0.04%
2023/03/10	21.1	59.18	17	58.67	58.40	4.1	9,541	0.04%
2023/03/09	4.1	59.55	0	0.00	59.60	4.1	9,609	0.04%
2023/03/08	16.6	59.76	0	0.00	59.50	16.6	9,632	0.17%
2023/03/07	10	60.50	4	61.20	61.60	6	9,517	0.06%
2023/03/06	2	59.45	2	60.65	60.90	0	9,491	0.00%
2023/03/03	1	59.51	3	60.44	60.40	-2	9,645	-0.02%
2023/03/02	0	0.00	3	60.13	60.30	-3	9,587	-0.03%
2023/03/01	0.3	59.90	4	58.53	57.40	-3.8	9,184	-0.04%
2023/02/24	12	60.55	6.2	60.98	61.00	5.8	8,786	0.07%
2023/02/23	1.2	55.10	0	0.00	56.60	1.2	8,081	0.01%
2023/02/21	0.5	50.30	3	50.90	50.90	-2.5	7,899	-0.03%
2023/02/20	1	49.50	0	0.00	49.75	1	8,173	0.01%
2023/02/17	2	50.25	6	49.99	49.80	-4	8,339	-0.05%
2023/02/15	0	0.00	2	51.90	51.90	-2	8,556	-0.02%
2023/02/14	0	0.00	1	51.40	51.40	-1	8,584	-0.01%
2023/02/13	0	0.00	2	51.20	50.90	-2	8,617	-0.02%
2023/02/10	0	0.00	2	51.90	51.80	-2	8,658	-0.02%
2023/02/08	0	0.00	1	51.60	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	0.3	50.82	51.20	-0.3	8,809	0.00%
2023/02/06	0	0.00	5	50.25	50.40	-5	8,846	-0.06%
2023/02/02	1	50.80	1	50.90	50.90	0	8,866	0.00%
2023/02/01	1	49.70	1	50.81	50.90	0	8,801	0.00%
2023/01/30	0	0.00	1	50.40	50.80	-1	8,702	-0.01%
2023/01/17	1	49.40	1	49.80	49.80	0	8,684	0.00%
2023/01/16	1	49.00	0	0.00	49.00	1	8,737	0.01%
2023/01/13	0	0.00	6.1	49.74	49.80	-6.1	8,691	-0.07%
2023/01/12	1	48.75	6	48.88	49.05	-5	8,699	-0.06%
2023/01/10	0	47.50	0	0.00	47.20	0	8,655	0.00%
2023/01/09	0	0.00	4	47.25	48.00	-4	8,710	-0.05%
2023/01/06	2	46.25	2	46.25	46.30	0	8,728	0.00%
2023/01/04	0.3	46.25	3	46.25	46.30	-2.7	8,838	-0.03%
2023/01/03	1	47.80	1	47.50	47.50	0	8,787	0.00%
2022/12/29	2	48.58	0	0.00	48.70	2	8,907	0.02%
2022/12/28	1	48.80	1	48.35	48.80	0	8,912	0.00%
2022/12/27	0	49.05	1	49.20	48.95	-1	8,924	-0.01%
2022/12/26	0	49.20	0	0.00	49.00	0	8,949	0.00%
2022/12/23	3	50.10	1	50.10	50.10	2	8,926	0.02%
2022/12/22	0	0.00	7	51.17	51.90	-7	8,837	-0.08%
2022/12/21	0	0.00	4	49.46	49.45	-4	8,400	-0.05%
2022/12/20	1	47.80	1	48.06	48.20	0	8,143	0.00%
2022/12/19	4	47.29	0	0.00	47.60	4	7,937	0.05%
2022/12/16	4	49.86	4	51.00	49.85	0	7,667	0.00%
2022/12/15	2	49.90	15	49.71	50.50	-13	7,438	-0.18%
2022/12/14	6	47.19	6	47.93	48.20	0	7,511	0.00%
2022/12/13	1	48.05	4	48.15	47.95	-3	7,307	-0.04%
2022/12/12	1	47.05	1	47.35	47.35	0	7,263	0.00%
2022/12/09	7	46.60	1.1	46.57	47.25	6	7,285	0.08%
2022/12/06	0	0.00	15.7	45.01	45.00	-15.7	7,662	-0.20%
2022/12/05	17	46.31	5	46.25	46.25	12	7,609	0.16%
2022/12/02	25	47.78	3	46.75	46.75	22	7,478	0.29%
2022/12/01	7	47.86	16	48.19	48.05	-9	7,426	-0.12%
2022/11/30	8	46.67	10	46.52	46.50	-2	7,236	-0.03%
2022/11/29	6	45.05	18.1	46.41	46.55	-12.1	7,190	-0.17%
2022/11/28	23	45.20	17	45.30	45.35	6	7,152	0.08%
2022/11/25	9	45.94	39.1	46.46	46.50	-30.1	7,025	-0.43%
2022/11/24	6.7	44.48	17.1	44.47	44.50	-10.4	6,835	-0.15%
2022/11/23	0	0.00	10.1	43.30	43.30	-10.1	6,689	-0.15%
2022/11/22	0	0.00	3	42.30	42.35	-3	6,665	-0.05%
2022/11/21	3.1	42.20	3	42.10	41.70	0.1	6,653	0.00%
2022/11/18	12.1	42.80	15	42.82	42.85	-2.9	6,686	-0.04%
2022/11/17	0.1	43.30	0	0.00	43.45	0.1	6,635	0.00%
2022/11/16	26.1	43.58	5	43.84	43.15	21.1	6,589	0.32%
2022/11/15	0	0.00	3.1	42.20	42.30	-3.1	6,364	-0.05%
2022/11/14	0	0.00	19.1	41.03	41.20	-19.1	6,236	-0.31%
2022/11/11	2	39.05	6.5	39.91	39.60	-4.5	6,182	-0.07%
2022/11/10	0	0.00	1	38.30	38.50	-1	6,125	-0.02%
2022/11/08	0	0.00	2	37.85	38.20	-2	6,163	-0.03%
2022/11/07	2	37.50	5	37.65	37.80	-3	6,117	-0.05%
2022/11/04	1	36.30	4	36.70	36.65	-3	6,074	-0.05%
2022/11/03	1	34.90	0	0.00	35.30	1	5,931	0.02%
2022/11/02	5	35.30	0	0.00	35.25	5	5,945	0.08%
2022/10/27	2	35.60	1	35.55	36.35	1	5,931	0.02%
2022/10/26	3	35.20	0	0.00	35.50	3	5,976	0.05%
2022/10/24	0	0.00	1	36.90	36.50	-1	6,043	-0.02%
2022/10/19	0	0.00	0	35.85	35.30	0	5,981	0.00%
2022/10/17	0	34.25	5	34.75	35.35	-5	6,185	-0.08%
2022/10/14	0	0.00	3	36.30	36.15	-3	6,661	-0.05%
2022/10/13	6	35.64	6	35.42	35.45	0	6,761	0.00%
2022/10/07	0	0.00	1	40.20	39.65	-1	6,896	-0.01%
2022/10/06	0	0.00	0.1	39.30	40.10	-0.1	6,862	0.00%
2022/10/05	5	39.22	0	39.30	39.10	5	6,785	0.07%
2022/10/04	2	37.75	2.1	38.43	38.75	-0.1	6,795	0.00%
2022/10/03	0	0.00	3	36.57	37.35	-3	6,742	-0.04%
2022/09/30	1	35.33	1	36.35	36.50	0	6,774	0.00%
2022/09/29	1	36.95	20	37.10	36.80	-19	6,750	-0.28%
2022/09/28	5	36.96	0	0.00	36.65	5	6,741	0.07%
2022/09/27	0	0.00	1	39.00	39.10	-1	6,714	-0.01%
2022/09/26	1	38.51	0	0.00	38.45	1	6,742	0.02%
2022/09/23	4	41.19	5	41.31	41.10	-1	6,693	-0.01%
2022/09/22	18	40.79	3	41.30	40.45	15	6,612	0.23%
2022/09/21	2	41.00	10.1	41.20	41.10	-8.1	6,460	-0.12%
2022/09/20	1	39.45	4	39.36	39.25	-3	6,180	-0.05%
2022/09/19	3	39.60	0	0.00	39.00	3	6,355	0.05%
2022/09/16	12	40.98	13	41.03	41.05	-1	6,414	-0.02%
2022/09/15	172	40.86	146	40.93	40.55	26	6,587	0.39%	大買/大賣/
2022/09/14	0	0.00	5	39.81	39.85	-5	6,586	-0.08%
2022/09/13	1	38.10	0	0.00	38.00	1	6,587	0.02%
2022/09/08	1	36.80	0	0.00	37.00	1	7,074	0.01%
2022/09/07	0	0.00	1	36.80	37.20	-1	7,174	-0.01%
2022/09/05	2	36.90	0	0.00	36.70	2	7,274	0.03%
2022/09/02	0	0.00	5	37.15	37.00	-5	7,312	-0.07%
2022/09/01	3	37.57	0	0.00	37.55	3	7,339	0.04%
2022/08/31	3	37.62	0	0.00	38.15	3	7,394	0.04%
2022/08/30	0	0.00	1	38.50	38.50	-1	7,327	-0.01%
2022/08/29	4	38.25	0	0.00	38.40	4	7,400	0.05%
2022/08/26	0	0.00	2	40.15	40.20	-2	7,488	-0.03%
2022/08/25	3	40.00	0	0.00	39.95	3	7,530	0.04%
2022/08/22	0	0.00	2	40.48	40.55	-2	8,132	-0.02%
2022/08/19	3	41.97	0	0.00	41.95	3	8,296	0.04%
2022/08/18	3	43.48	2	43.00	42.85	1	8,556	0.01%
2022/08/17	0	0.00	2	42.50	42.40	-2	8,576	-0.02%
2022/08/15	5	41.64	0	0.00	42.30	5	8,896	0.06%
2022/08/11	5	42.06	1	42.00	42.05	4	9,168	0.04%
2022/08/10	1	41.65	0	0.00	41.50	1	9,250	0.01%
2022/08/09	2	41.45	0	0.00	41.30	2	9,411	0.02%
2022/08/05	32	40.84	30	41.02	41.10	2	9,791	0.02%
2022/08/04	20	40.00	20	40.19	40.45	0	10,049	0.00%
2022/08/03	24	41.18	26	41.10	40.85	-2	10,233	-0.02%
2022/08/02	20	41.53	21	41.25	41.30	-1	10,482	-0.01%
2022/08/01	1	42.50	0	0.00	42.60	1	10,768	0.01%
2022/07/29	9	42.72	18	41.94	41.90	-9	11,141	-0.08%
2022/07/28	1	42.70	1	42.45	42.45	0	11,248	0.00%
2022/07/27	11	42.37	6	42.54	42.70	5	11,486	0.04%
2022/07/22	2	43.05	12	42.85	42.85	-10	12,103	-0.08%
2022/07/21	23	43.18	10	43.75	43.30	13	12,295	0.11%
2022/07/20	6	42.40	1	41.90	41.45	5	12,072	0.04%
2022/07/19	5	41.40	1	41.45	41.50	4	12,205	0.03%
2022/07/18	0	0.00	2	40.45	40.15	-2	12,501	-0.02%
2022/07/14	1	39.90	0	0.00	39.80	1	14,468	0.01%
2022/07/12	2	38.40	0	0.00	38.15	2	14,888	0.01%
2022/07/06	0	0.00	2	39.30	39.05	-2	15,215	-0.01%
2022/07/04	1	39.70	3	39.43	39.55	-2	15,179	-0.01%
2022/07/01	2	39.58	7	39.83	38.90	-5	15,157	-0.03%
2022/06/29	0	0.00	20	42.23	42.30	-20	15,036	-0.13%
2022/06/28	0	0.00	2	42.60	43.50	-2	14,977	-0.01%
2022/06/27	3.1	43.72	2	43.90	43.65	1.1	14,966	0.01%
2022/06/24	3	44.68	2	45.30	44.45	1	14,805	0.01%
2022/06/23	5	43.50	1	43.85	43.85	4	14,697	0.03%
2022/06/22	9	45.45	27	45.51	45.50	-18	14,558	-0.12%
2022/06/21	13	49.08	1	48.20	47.95	12	14,233	0.08%
2022/06/20	16	49.20	0	0.00	48.00	16	13,989	0.11%
2022/06/17	11	51.84	7.1	51.38	51.80	3.9	13,700	0.03%
2022/06/16	6	53.72	13	52.70	52.40	-7	13,487	-0.05%
2022/06/15	1	55.40	0	0.00	54.60	1	13,433	0.01%
2022/06/14	0	0.00	15	55.30	55.60	-15	13,477	-0.11%
2022/06/10	2	57.50	1	57.40	57.20	1	14,145	0.01%
2022/06/09	8	57.80	8	57.98	58.20	0	14,520	0.00%
2022/06/08	1	58.30	7	58.10	58.30	-6	14,847	-0.04%
2022/06/07	5	57.90	6	58.05	57.80	-1	15,624	-0.01%
2022/06/06	11	58.70	1	58.70	58.50	10	15,684	0.06%
2022/06/02	0	59.40	0	0.00	59.30	0	15,670	0.00%
2022/06/01	17	59.44	0	0.00	59.50	17	15,733	0.11%
2022/05/31	5	59.52	2	59.10	59.00	3	15,703	0.02%
2022/05/30	8	61.44	4	61.50	61.50	4	15,495	0.03%
2022/05/27	0	0.00	3	62.20	62.80	-3	15,313	-0.02%
2022/05/26	16	61.93	0	0.00	61.20	16	15,150	0.11%
2022/05/25	5	61.34	5	61.30	61.50	0	15,064	0.00%
2022/05/24	0	0.00	1	62.20	61.10	-1	15,143	-0.01%
2022/05/23	6	62.00	6	62.28	61.30	0	15,342	0.00%
2022/05/19	2	57.00	2	57.40	57.50	0	15,237	0.00%
2022/05/18	0	0.00	3	59.57	59.20	-3	15,152	-0.02%
2022/05/17	8	59.91	5	59.76	59.40	3	15,086	0.02%
2022/05/16	2	58.90	3	60.87	61.40	-1	14,984	-0.01%
2022/05/13	0	0.00	7	60.71	60.50	-7	14,742	-0.05%
2022/05/12	8	61.61	24	61.97	60.00	-16	14,645	-0.11%
2022/05/11	5	62.90	1	62.70	62.70	4	14,408	0.03%
2022/05/10	7	64.31	6	62.33	64.70	1	14,364	0.01%
2022/05/09	18.5	65.22	10	64.49	63.10	8.5	14,165	0.06%
2022/05/06	8	66.15	14	65.39	66.00	-6	13,914	-0.04%
2022/05/05	1	66.10	2	65.30	65.30	-1	13,608	-0.01%
2022/05/04	15	64.99	4	65.25	64.20	11	13,444	0.08%
2022/05/03	1	63.40	5	63.42	63.40	-4	13,257	-0.03%
2022/04/29	22	64.14	7	64.57	64.20	15	13,166	0.11%
2022/04/28	10	63.95	4	63.05	62.00	6	12,901	0.05%
2022/04/27	9	64.17	9	64.86	64.50	0	12,636	0.00%
2022/04/26	11.3	65.19	3	64.23	62.80	8.3	12,335	0.07%
2022/04/25	14.3	65.37	41	65.64	66.30	-26.8	12,021	-0.22%
2022/04/22	18	68.82	6	69.38	69.10	12	11,733	0.10%
2022/04/21	13	68.55	16	69.07	69.50	-3	11,261	-0.03%
2022/04/20	30	67.17	22	67.95	65.90	8	10,553	0.08%
2022/04/19	9	63.98	13	64.49	64.80	-4	9,265	-0.04%
2022/04/18	2	62.30	3	61.97	62.10	-1	8,963	-0.01%
2022/04/15	71	60.95	12.1	61.77	62.30	59	8,829	0.67%
2022/04/14	2	59.30	3	59.30	59.80	-1	8,508	-0.01%
2022/04/13	5	57.70	2	58.50	58.10	3	8,484	0.04%
2022/04/11	4	57.30	0	0.00	56.90	4	8,469	0.05%
2022/04/08	0	0.00	1	58.20	57.30	-1	8,519	-0.01%
2022/04/07	6	56.60	0	0.00	56.10	6	8,560	0.07%
2022/03/31	2	59.10	0	0.00	59.10	2	8,696	0.02%
2022/03/29	1	59.20	0	0.00	58.70	1	9,176	0.01%
2022/03/28	0	0.00	7	58.80	59.00	-7	9,565	-0.07%
2022/03/25	2	59.70	0	0.00	59.20	2	10,155	0.02%
2022/03/23	1	62.00	1	62.20	61.80	0	10,790	0.00%
2022/03/21	1	61.70	1	62.20	62.40	0	11,120	0.00%
2022/03/18	11	61.92	3	61.83	61.70	8	11,220	0.07%
2022/03/17	6	62.85	12	63.33	63.40	-6	11,268	-0.05%
2022/03/16	10	63.17	18	63.49	61.60	-8	11,267	-0.07%
2022/03/15	18.1	64.37	9	63.16	62.50	9.1	11,099	0.08%
2022/03/14	17	67.09	24.3	66.54	67.20	-7.3	11,077	-0.07%
2022/03/11	8	65.15	8	64.33	65.10	0	10,840	0.00%
2022/03/10	14	64.02	19.3	63.87	65.60	-5.3	10,814	-0.05%
2022/03/09	0	0.00	1	60.20	59.80	-1	10,174	-0.01%
2022/03/07	1	60.00	0	0.00	60.60	1	10,318	0.01%
2022/03/04	2	62.05	1	61.60	61.50	1	10,302	0.01%
2022/03/03	0.5	61.30	5	61.76	61.80	-4.5	10,289	-0.04%
2022/03/02	2	60.50	1	60.30	60.30	1	10,282	0.01%
2022/03/01	1	60.60	4	61.05	61.00	-3	10,362	-0.03%
2022/02/25	19	61.22	15	61.99	60.50	4	10,445	0.04%
2022/02/24	5	61.14	9	60.34	59.90	-4	10,301	-0.04%
2022/02/23	19	61.52	13	62.15	61.50	6	10,203	0.06%
2022/02/22	4	61.40	7	61.20	60.30	-3	9,947	-0.03%
2022/02/21	2	62.00	28	61.47	61.10	-26	9,883	-0.26%
2022/02/18	25	61.02	13	60.98	60.90	12	9,838	0.12%
2022/02/17	2	59.75	0	0.00	59.70	2	9,848	0.02%
2022/02/16	3	60.70	9	60.18	60.50	-6	9,907	-0.06%
2022/02/15	1	59.60	6	59.57	59.40	-5	9,999	-0.05%
2022/02/14	21	59.18	20	58.90	58.60	1	10,179	0.01%
2022/02/11	5	59.70	4	60.30	59.90	1	10,341	0.01%
2022/02/10	30	59.25	23	59.67	59.70	7	10,690	0.07%
2022/02/09	0	0.00	6	58.40	58.30	-6	10,695	-0.06%
2022/02/08	5	57.50	5	57.70	57.90	0	10,744	0.00%
2022/02/07	16	56.99	9	56.63	56.80	7	10,889	0.06%
2022/01/26	0	0.00	5	53.00	53.10	-5	11,253	-0.04%
2022/01/25	2	53.25	0	0.00	52.10	2	11,378	0.02%
2022/01/21	3	55.00	0	0.00	54.80	3	11,632	0.03%
2022/01/20	0	0.00	5	55.30	56.00	-5	11,782	-0.04%
2022/01/19	2	55.20	0	0.00	55.20	2	11,905	0.02%
2022/01/17	2	57.30	1	57.60	57.40	1	12,348	0.01%
2022/01/13	1	58.10	0	0.00	57.90	1	12,982	0.01%
2022/01/12	8	56.80	0	0.00	57.00	8	13,150	0.06%
2022/01/11	10	58.80	0	0.00	58.30	10	13,349	0.07%
2022/01/10	0	0.00	10	58.10	58.10	-10	13,970	-0.07%
2022/01/07	0	0.00	3	58.97	58.80	-3	14,396	-0.02%
2021/12/29	0	0.00	1	61.60	61.10	-1	21,392	0.00%
2021/12/28	2	61.30	0	0.00	61.00	2	22,378	0.01%
2021/12/27	1	61.80	0	0.00	61.20	1	23,881	0.00%
2021/12/24	7	63.27	2	62.90	62.00	5	25,225	0.02%
2021/12/23	81.1	63.96	80	63.62	63.00	1.1	25,739	0.00%
2021/12/22	65	63.16	56	63.82	64.30	9	25,689	0.04%
2021/12/21	10	62.78	17.1	62.67	63.70	-7.1	25,369	-0.03%
2021/12/20	7	61.83	6	61.45	60.40	1	24,862	0.00%
2021/12/17	4	61.30	12.1	61.35	60.80	-8.1	24,709	-0.03%
2021/12/16	1	60.10	1	59.70	59.70	0	24,393	0.00%
2021/12/15	8	60.49	17	59.92	60.00	-9	24,326	-0.04%
2021/12/14	6	59.60	20	59.43	58.30	-14	24,183	-0.06%
2021/12/13	14	59.75	10	60.26	60.30	4	24,095	0.02%
2021/12/10	6	59.18	10	60.27	60.10	-4	24,122	-0.02%
2021/12/09	7	60.91	4	60.58	60.40	3	24,195	0.01%
2021/12/08	15.1	60.82	10	60.90	60.60	5.1	24,358	0.02%
2021/12/07	1	58.70	25.1	59.11	59.30	-24.1	24,014	-0.10%
2021/12/06	18	58.57	26	58.18	57.50	-8	23,920	-0.03%
2021/12/03	7	56.21	3	55.80	56.20	4	23,755	0.02%
2021/12/02	22	56.12	9.1	55.59	56.40	13	23,998	0.05%
2021/11/30	0	0.00	2	53.65	53.90	-2	24,170	-0.01%
2021/11/29	2	52.40	2	52.75	52.50	0	24,393	0.00%
2021/11/26	12	54.11	10	53.80	52.00	2	24,668	0.01%
2021/11/25	1	54.10	3	54.50	54.20	-2	24,831	-0.01%
2021/11/24	1	54.30	3	54.57	55.00	-2	25,196	-0.01%
2021/11/22	0	0.00	1	53.60	53.30	-1	25,787	0.00%
2021/11/19	2	53.00	0.1	52.70	52.30	1.9	26,379	0.01%
2021/11/18	0	0.00	0.1	53.50	53.50	-0.1	27,876	0.00%
2021/11/17	2	53.10	10	53.00	53.10	-8	27,980	-0.03%
2021/11/15	0	0.00	13	53.90	54.20	-13	28,822	-0.05%
2021/11/10	7	56.86	9	56.64	56.80	-2	29,053	-0.01%
2021/11/09	39	56.92	8	57.16	56.50	31	29,003	0.11%
2021/11/08	28	54.90	14	54.56	55.20	14	28,746	0.05%
2021/11/05	1	52.80	2	52.95	53.60	-1	28,800	0.00%
2021/11/04	4	53.73	8	53.68	53.10	-4	28,843	-0.01%
2021/11/03	14	54.81	18	54.56	53.90	-4	28,869	-0.01%
2021/11/02	2	52.40	7	52.67	52.70	-5	28,987	-0.02%
2021/11/01	4	52.33	0	0.00	52.10	4	28,983	0.01%
2021/10/29	12	52.42	1	52.90	52.60	11	28,909	0.04%
2021/10/28	7	51.97	11	51.25	51.30	-4	28,915	-0.01%
2021/10/27	6	51.92	0	0.00	51.70	6	29,021	0.02%
2021/10/26	16	52.31	19	52.63	53.20	-3	29,449	-0.01%
2021/10/25	13	52.50	13	50.90	53.20	0	29,733	0.00%
2021/10/22	9	53.08	8	52.04	52.00	1	29,803	0.00%
2021/10/21	8	56.65	5	56.96	55.80	3	29,602	0.01%
2021/10/20	12	57.07	9	56.56	56.00	3	29,630	0.01%
2021/10/19	4	56.93	3	56.73	56.50	1	29,940	0.00%
2021/10/18	9.1	56.18	2	56.30	56.60	7.1	30,269	0.02%
2021/10/15	12	60.48	4	61.03	60.50	8	30,171	0.03%
2021/10/14	36	60.04	27	60.19	60.00	9	30,170	0.03%
2021/10/13	65.1	65.28	44	63.88	61.90	21.1	29,532	0.07%
2021/10/12	23.1	68.74	21	66.74	65.70	2.1	30,230	0.01%
2021/10/08	168	72.57	140	72.80	72.90	28	30,745	0.09%	大買/大賣/
2021/10/07	16	69.98	42	71.34	72.10	-26	29,252	-0.09%
2021/10/06	27	66.39	30.1	66.36	65.60	-3.1	29,263	-0.01%
2021/10/05	28	63.79	29	64.63	66.00	-1	29,145	0.00%
2021/10/04	43	64.43	65.1	64.91	65.90	-22.1	28,809	-0.08%
2021/10/01	56.1	65.77	46	66.40	62.90	10.1	28,252	0.04%
2021/09/30	6	67.55	45.1	64.98	68.60	-39.1	27,943	-0.14%
2021/09/29	17	63.51	26	64.12	62.40	-9	28,571	-0.03%
2021/09/28	12	62.34	47	63.37	62.30	-35	29,643	-0.12%
2021/09/27	2	65.60	2	66.20	63.90	0	31,156	0.00%
2021/09/24	28	65.24	8.1	65.40	65.00	19.9	34,992	0.06%
2021/09/23	3	63.80	3	64.23	64.00	0	37,296	0.00%
2021/09/22	7.1	61.96	0	0.00	62.00	7.1	39,665	0.02%
2021/09/16	5	63.76	5	63.66	63.50	0	44,810	0.00%
2021/09/15	20	63.77	25	63.63	63.90	-5	47,675	-0.01%
2021/09/14	5	65.76	12.1	65.69	63.60	-7.1	49,222	-0.01%
2021/09/13	38	64.19	39	63.85	63.90	-1	52,959	0.00%
2021/09/10	5	62.20	0	0.00	62.90	5	53,114	0.01%
2021/09/09	19	61.72	18	61.52	61.70	1	53,750	0.00%
2021/09/08	1	61.50	1	62.90	62.90	0	54,643	0.00%
2021/09/07	9	63.83	49	63.53	61.70	-40	55,285	-0.07%
2021/09/06	8.1	63.13	11	62.73	61.60	-2.9	55,658	-0.01%
2021/09/03	142	65.91	42	64.28	63.80	100	56,174	0.18%	大買/
2021/09/02	6	66.18	14	65.86	67.20	-8	56,309	-0.01%
2021/09/01	7.1	67.44	62	67.25	65.80	-54.9	56,476	-0.10%
2021/08/31	11	69.49	13	70.13	69.30	-2	56,856	0.00%
2021/08/30	33	72.45	74	72.61	70.90	-41	57,079	-0.07%
2021/08/27	9	71.87	11	70.59	70.20	-2	57,053	0.00%
2021/08/26	28	73.13	21	73.89	72.90	7	57,307	0.01%
2021/08/25	120	73.14	16	73.02	74.00	104	58,239	0.18%	大買/鉅額交易
2021/08/24	57	73.48	40.2	73.96	72.80	16.8	58,124	0.03%
2021/08/23	0	0.00	13	69.87	70.10	-13	57,448	-0.02%
2021/08/20	6	61.92	4	62.33	63.80	2	58,353	0.00%
2021/08/19	28	62.96	29	62.99	60.40	-1	59,070	0.00%
2021/08/18	6	59.03	13	59.85	62.40	-7	59,461	-0.01%
2021/08/17	2	59.60	3	59.87	57.10	-1	60,462	0.00%
2021/08/16	3	59.27	3	59.23	58.80	0	61,044	0.00%
2021/08/13	3	62.83	6	63.12	61.20	-3	61,556	0.00%
2021/08/12	0	0.00	1	61.50	62.60	-1	62,214	0.00%
2021/08/11	4	62.28	2	61.70	61.20	2	62,923	0.00%
2021/08/10	1	64.50	2	63.05	62.30	-1	62,981	0.00%
2021/08/09	11.1	63.98	9	64.39	63.00	2.1	63,482	0.00%
2021/08/06	31	65.54	29	66.70	64.20	2	63,902	0.00%
2021/08/05	5	63.10	0	0.00	63.10	5	63,763	0.01%
2021/08/04	4	64.45	5	64.62	64.00	-1	63,876	0.00%
2021/08/03	2	63.80	1	64.80	63.90	1	64,567	0.00%
2021/08/02	7	63.10	4	63.95	64.50	3	65,142	0.00%
2021/07/30	15	67.19	10	66.11	62.60	5	65,383	0.01%
2021/07/29	2	65.30	27	65.98	67.20	-25	65,268	-0.04%
2021/07/28	10	62.66	6	62.90	62.30	4	65,495	0.01%
2021/07/27	4	64.65	13	62.73	62.00	-9	65,896	-0.01%
2021/07/26	6	66.65	8	65.74	64.10	-2	67,139	0.00%
2021/07/23	12	66.91	12	66.79	67.00	0	67,620	0.00%
2021/07/22	26	64.77	24	63.40	64.90	2	67,897	0.00%
2021/07/21	10	68.03	14	65.52	65.00	-4	68,700	-0.01%
2021/07/20	32	68.13	53	68.48	67.90	-21	69,019	-0.03%
2021/07/19	6	70.83	7	71.39	70.60	-1	69,684	0.00%
2021/07/16	140.1	73.34	101	72.04	71.00	39.1	70,256	0.06%	大買/大賣/
2021/07/15	21	71.61	43	72.08	73.90	-22	69,495	-0.03%
2021/07/14	31.1	67.96	43	67.82	67.20	-12	69,104	-0.02%
2021/07/13	17	68.60	29	69.99	69.50	-12	68,429	-0.02%
2021/07/12	22	73.95	21	72.45	71.80	1	67,993	0.00%
2021/07/09	28	72.75	6	72.87	72.10	22	67,505	0.03%
2021/07/08	19	75.87	23	76.47	76.00	-4	67,084	-0.01%
2021/07/07	85.5	76.38	55.2	76.89	75.60	30.2	66,212	0.05%
2021/07/06	67	79.07	74	79.12	77.00	-7	65,280	-0.01%
2021/07/05	76.2	79.96	87	80.07	78.00	-10.8	64,163	-0.02%
2021/07/02	33	87.60	23	88.33	84.50	10	62,931	0.02%
2021/07/01	257.5	91.81	223	92.91	88.70	34.5	61,490	0.06%	大買/大賣/
2021/06/30	106	86.16	130	87.19	89.10	-24	57,706	-0.04%	大買/大賣/
2021/06/29	94.1	86.60	93	86.17	83.00	1.1	55,515	0.00%
2021/06/28	95	82.84	174	83.48	85.00	-79	53,345	-0.15%	大賣/
2021/06/25	87	80.37	67	80.36	79.00	20	50,615	0.04%
2021/06/24	80	78.42	141.2	78.05	77.70	-61.2	48,291	-0.13%	大賣/
2021/06/23	146.1	76.20	55.6	75.91	74.50	90.5	45,419	0.20%	大買/
2021/06/22	160.6	82.02	90	81.37	82.70	70.6	43,824	0.16%	大買/
2021/06/21	39	75.52	3.1	75.60	75.60	35.9	40,035	0.09%
2021/06/18	17	66.44	30	67.85	68.80	-13	39,777	-0.03%
2021/06/17	18	61.87	33	61.43	62.60	-15	39,449	-0.04%
2021/06/16	35	61.02	42	60.27	58.60	-7	38,616	-0.02%
2021/06/15	16	60.25	21	60.65	61.20	-5	37,964	-0.01%
2021/06/11	32	59.33	18	58.14	58.30	14	37,224	0.04%
2021/06/09	22	55.71	35	55.18	55.10	-13	36,302	-0.04%
2021/06/08	183	58.70	137	57.96	57.20	46	35,860	0.13%	大買/大賣/
2021/06/07	21	57.75	25	56.65	57.20	-4	35,212	-0.01%
2021/06/04	50	60.03	47	59.55	59.00	3	34,757	0.01%
2021/06/03	19	61.97	27	62.34	61.30	-8	34,450	-0.02%
2021/06/02	40	64.12	49	63.40	61.60	-9	34,207	-0.03%
2021/06/01	13	60.08	21	59.94	61.00	-8	32,922	-0.02%
2021/05/31	35	61.42	17	60.59	59.80	18	32,520	0.06%
2021/05/28	54	60.29	41	60.69	60.40	13	31,635	0.04%
2021/05/27	49	59.12	36	59.21	58.30	13	30,551	0.04%
2021/05/26	34	57.47	38	58.01	57.10	-4	29,473	-0.01%
2021/05/25	52.1	56.82	24	55.71	57.50	28.1	28,382	0.10%
2021/05/24	5	54.86	3	55.40	55.90	2	26,966	0.01%
2021/05/21	6	48.17	19.4	48.46	50.90	-13.4	26,332	-0.05%
2021/05/20	8	49.03	6	48.71	46.35	2	25,730	0.01%
2021/05/19	18	50.11	18	49.83	51.10	0	24,989	0.00%
2021/05/18	0	0.00	2	43.95	47.65	-2	24,375	-0.01%
2021/05/17	12	44.69	9	43.37	43.35	3	24,091	0.01%
2021/05/14	6	49.90	11	49.11	47.45	-5	23,447	-0.02%
2021/05/13	13	53.18	23	52.74	52.70	-10	22,766	-0.04%
2021/05/12	4	60.73	0	0.00	58.50	4	22,337	0.02%
2021/05/11	16	67.51	27	63.77	65.00	-11	22,097	-0.05%
2021/05/10	21	67.43	19	67.14	67.80	2	21,344	0.01%
2021/05/07	49	62.07	34	62.69	64.80	15	20,635	0.07%
2021/05/06	9	63.38	27	63.39	62.90	-18	20,145	-0.09%
2021/05/05	7	64.39	10	62.99	61.90	-3	19,705	-0.02%
2021/05/04	25	69.48	19	68.05	63.20	6	18,995	0.03%
2021/05/03	45	73.64	130.2	74.54	70.20	-85.2	18,251	-0.47%	大賣/
2021/04/29	24.1	67.25	22	67.71	70.20	2.1	16,779	0.01%
2021/04/28	26	69.97	21	69.42	68.00	5	16,142	0.03%
2021/04/27	96	70.65	30	70.72	69.00	66	15,420	0.43%
2021/04/26	68	66.71	26	66.73	67.90	42	14,104	0.30%
2021/04/23	16	63.41	12.1	64.54	61.80	3.9	13,310	0.03%
2021/04/22	7	65.97	7	64.99	63.70	0	12,385	0.00%
2021/04/21	7	61.63	52	60.60	61.90	-45	11,585	-0.39%
2021/04/20	62.3	55.96	40	56.57	56.30	22.3	10,663	0.21%
2021/04/19	5	51.38	5	51.74	52.40	0	9,741	0.00%
2021/04/16	18	45.49	26	46.38	47.65	-8	9,682	-0.08%
2021/04/15	1	43.65	13	43.23	43.35	-12	9,396	-0.13%
2021/04/14	3	44.02	5	44.02	44.00	-2	9,501	-0.02%
2021/04/13	1	44.25	6	43.90	43.00	-5	9,410	-0.05%
2021/04/12	0	0.00	6	42.98	42.50	-6	9,563	-0.06%
2021/04/09	7	41.94	1	42.20	41.85	6	9,633	0.06%
2021/04/08	0	0.00	1	42.50	42.85	-1	9,609	-0.01%
2021/04/07	11	41.62	0	0.00	42.05	11	9,684	0.11%
2021/04/06	5	42.29	2	42.10	42.05	3	10,351	0.03%
2021/04/01	2	42.23	4	42.38	42.35	-2	10,740	-0.02%
2021/03/31	5	40.60	6	40.56	41.30	-1	10,602	-0.01%
2021/03/30	0	0.00	2	39.28	39.55	-2	10,389	-0.02%
2021/03/29	0	0.00	9	38.99	39.40	-9	10,483	-0.09%
2021/03/26	7	37.66	11	37.79	37.90	-4	11,037	-0.04%
2021/03/25	12	37.87	0	0.00	37.35	12	11,832	0.10%
2021/03/24	13	38.20	12	38.35	38.75	1	12,308	0.01%
2021/03/23	12	38.33	20	38.79	38.80	-8	12,204	-0.07%
2021/03/22	15	39.05	1	40.10	39.00	14	12,070	0.12%
2021/03/19	9	38.28	3	38.17	37.70	6	11,858	0.05%
2021/03/18	5	38.00	24	37.93	38.00	-19	11,738	-0.16%
2021/03/17	0	0.00	5	37.17	37.65	-5	11,566	-0.04%
2021/03/16	5	37.00	1.1	37.21	37.30	3.9	11,595	0.03%
2021/03/15	2	37.38	5	37.80	37.75	-3	11,624	-0.03%
2021/03/12	5	36.55	0	0.00	36.70	5	11,686	0.04%
2021/03/11	4	36.60	0	0.00	36.40	4	11,654	0.03%
2021/03/10	0	0.00	11	36.69	36.50	-11	11,607	-0.09%
2021/03/09	0	0.00	15	36.65	36.70	-15	11,573	-0.13%
2021/03/08	38	36.41	24	37.79	35.50	14	11,480	0.12%
2021/03/04	0	0.00	1	35.00	35.85	-1	11,110	-0.01%
2021/03/03	0	0.00	0	34.50	34.70	0	11,027	0.00%
2021/03/02	1	33.70	0	0.00	33.60	1	11,075	0.01%
2021/02/24	2	34.50	1	34.65	34.55	1	11,196	0.01%
2021/02/04	0	0.00	1	32.35	32.45	-1	10,781	-0.01%
2021/02/03	0	0.00	1	32.55	32.55	-1	10,813	-0.01%
2021/02/02	0	0.00	3	32.68	33.00	-3	10,856	-0.03%
2021/01/28	0	0.00	10	32.85	32.40	-10	10,763	-0.09%
2021/01/26	10	34.25	0	0.00	33.60	10	10,666	0.09%
2021/01/22	1	34.50	0	0.00	34.35	1	10,595	0.01%
2021/01/21	5	34.00	5	34.15	33.50	0	10,546	0.00%
2021/01/20	0	0.00	1	33.95	33.50	-1	10,467	-0.01%
2021/01/19	0	0.00	6	34.97	35.25	-6	10,383	-0.06%
2021/01/15	4	35.63	4	35.14	34.95	0	10,260	0.00%
2021/01/14	9	36.83	4	37.00	36.70	5	10,091	0.05%
2021/01/13	0	0.00	1	36.55	36.00	-1	9,885	-0.01%
2021/01/12	13	36.81	9	37.84	35.55	4	9,816	0.04%
2021/01/11	9	37.38	11	37.77	37.40	-2	9,620	-0.02%
2021/01/08	9	35.48	6	35.05	35.80	3	9,343	0.03%
2021/01/07	0	0.00	37	35.71	34.80	-37	9,238	-0.40%
2021/01/06	35	36.89	2	35.55	35.75	33	9,102	0.36%
2021/01/05	1	38.05	10	37.80	37.15	-9	8,961	-0.10%
2021/01/04	14	36.81	11	36.94	36.70	3	8,698	0.03%
2020/12/31	10	36.65	8	37.02	36.90	2	8,539	0.02%
2020/12/30	0	0.00	2	36.35	36.95	-2	8,477	-0.02%
2020/12/29	31	38.14	18	38.21	36.90	13	8,518	0.15%
2020/12/28	28	36.95	35.2	36.96	37.15	-7.2	7,947	-0.09%
2020/12/25	2	35.10	3	34.78	35.00	-1	7,362	-0.01%
2020/12/24	4	34.33	0	0.00	34.20	4	7,220	0.06%
2020/12/23	5	34.10	0	0.00	34.65	5	7,166	0.07%
2020/12/22	21.2	36.26	44	37.27	34.35	-22.8	6,956	-0.33%
2020/12/21	4	37.19	10	36.21	36.65	-6	6,260	-0.10%
2020/12/18	3	33.92	16	33.66	34.00	-13	5,401	-0.24%
2020/12/17	0	0.00	1	32.40	32.50	-1	4,813	-0.02%
2020/12/16	28	31.78	29	32.11	32.20	-1	4,752	-0.02%
2020/12/15	31	31.68	24	31.89	31.60	7	4,656	0.15%
2020/12/14	2	31.55	2	31.90	32.00	0	4,428	0.00%
2020/12/08	1	31.95	9	32.70	31.55	-8	4,110	-0.19%
2020/12/04	1	31.25	1	31.15	31.40	0	3,785	0.00%
2020/12/03	1	31.00	0	0.00	30.75	1	3,754	0.03%
2020/12/02	2	30.98	2	30.70	30.90	0	3,783	0.00%
2020/12/01	0	0.00	5	30.80	30.95	-5	3,768	-0.13%
2020/11/30	5	31.63	2	31.60	31.40	3	3,783	0.08%
2020/11/27	9	31.83	5	31.95	32.00	4	3,709	0.11%
2020/11/25	1	31.35	1	31.20	31.05	0	3,586	0.00%
2020/11/19	1	30.00	0	0.00	30.00	1	3,364	0.03%
2020/11/18	2	30.05	1	30.15	30.05	1	3,337	0.03%
2020/11/16	0	0.00	10	29.70	29.35	-10	3,277	-0.31%
2020/11/13	10	29.45	1	29.45	29.50	9	3,272	0.28%
2020/11/12	1	29.30	0	0.00	29.25	1	3,267	0.03%
2020/11/11	0	0.00	1	29.60	29.75	-1	3,267	-0.03%
2020/11/09	1	28.75	0	0.00	28.70	1	3,173	0.03%
2020/11/02	1	28.80	0	0.00	28.80	1	3,205	0.03%
2020/10/29	5	28.60	1.4	29.06	29.00	3.6	3,176	0.11%
2020/10/27	1	29.80	1	29.75	29.70	0	3,138	0.00%
2020/10/26	0	0.00	3	30.07	30.10	-3	3,122	-0.10%
2020/10/15	0	0.00	0.2	29.45	29.35	-0.2	2,959	-0.01%
2020/10/14	1	29.40	0	0.00	29.50	1	2,865	0.03%
2020/10/13	0	0.00	20	29.80	29.85	-20	2,778	-0.72%
2020/10/12	30	31.20	0	0.00	30.00	30	2,713	1.11%
2020/10/08	12	31.03	0	0.00	31.00	12	2,643	0.45%
2020/10/07	1	32.25	0	0.00	32.00	1	2,543	0.04%
2020/10/06	21	32.18	1	32.75	32.75	20	2,420	0.83%
2020/10/05	0	0.00	32	31.66	32.90	-32	2,163	-1.48%
2020/09/25	0	0.00	5	28.80	28.55	-5	1,851	-0.27%
2020/09/24	5	28.00	0	0.00	28.00	5	1,862	0.27%
2020/09/08	1	30.80	0	0.00	30.70	1	2,133	0.05%
2020/09/07	0	0.00	1	31.20	31.25	-1	2,109	-0.05%
2020/09/04	1	29.95	0	0.00	30.40	1	2,081	0.05%
2020/09/03	0	0.00	11	30.32	30.45	-11	2,084	-0.53%
2020/08/31	0	0.00	5	30.00	30.00	-5	2,144	-0.23%
2020/08/20	2	28.60	0	0.00	28.75	2	2,191	0.09%
2020/08/17	0	0.00	5	30.00	29.90	-5	2,194	-0.23%
2020/08/11	0	0.00	0.2	29.80	29.80	-0.2	2,177	-0.01%
2020/08/03	5	27.50	0	0.00	27.30	5	2,168	0.23%
2020/07/27	1	27.35	0	0.00	27.25	1	2,280	0.04%
2020/07/24	0	0.00	10	28.20	28.00	-10	2,311	-0.43%
2020/07/17	2	28.90	0	0.00	28.70	2	2,418	0.08%
2020/07/14	0	0.00	10	28.70	28.55	-10	2,576	-0.39%
2020/07/10	2	29.10	0	0.00	28.95	2	2,632	0.08%
2020/07/09	1	29.80	0	0.00	29.75	1	2,620	0.04%
2020/07/08	0	0.00	1	30.40	30.15	-1	2,602	-0.04%
2020/07/07	20	30.49	0	0.00	30.45	20	2,586	0.77%
2020/07/01	0	0.00	1	29.70	29.50	-1	2,566	-0.04%
2020/06/30	2	31.20	0	0.00	31.30	2	2,488	0.08%
2020/06/24	0	0.00	4	31.15	31.00	-4	2,393	-0.17%
2020/06/23	1	30.85	0	0.00	30.90	1	2,395	0.04%
2020/06/22	2	30.93	0	0.00	30.85	2	2,401	0.08%
2020/06/19	1	31.15	3	31.57	30.90	-2	2,397	-0.08%
2020/06/18	4	31.18	5	31.38	31.05	-1	2,371	-0.04%
2020/06/16	3	30.58	4	30.78	30.65	-1	2,341	-0.04%
2020/06/12	3	29.83	3	30.05	30.40	0	2,415	0.00%
2020/06/11	5	30.19	0	0.00	30.10	5	2,429	0.21%
2020/06/10	6	31.08	7	31.15	31.00	-1	2,408	-0.04%
2020/06/09	3	31.02	0	0.00	31.05	3	2,405	0.12%
2020/06/08	5	31.60	0	0.00	31.35	5	2,366	0.21%
2020/06/05	0	0.00	13	31.91	32.05	-13	2,369	-0.55%
2020/06/04	0	0.00	10	31.03	31.15	-10	2,331	-0.43%
2020/06/03	4	30.50	0	0.00	30.60	4	2,321	0.17%
2020/06/02	0	0.00	5	29.89	30.00	-5	2,306	-0.22%
2020/06/01	0	0.00	2	29.40	29.60	-2	2,295	-0.09%
2020/05/29	5	29.05	0	0.00	29.05	5	2,298	0.22%
2020/05/28	0	0.00	5	29.45	29.40	-5	2,307	-0.22%
2020/05/27	5	29.30	11	29.70	29.40	-6	2,315	-0.26%
2020/05/26	12	29.55	15	29.42	29.50	-3	2,320	-0.13%
2020/05/22	2	28.40	0	0.00	28.40	2	2,268	0.09%
2020/05/19	0	0.00	1	28.05	28.25	-1	2,253	-0.04%
2020/05/15	1	28.00	0	0.00	28.00	1	2,242	0.04%
2020/05/12	5	28.50	0	0.00	28.55	5	2,290	0.22%
2020/05/11	5	28.70	0	0.00	28.90	5	2,287	0.22%
2020/05/08	5	28.95	0	0.00	28.85	5	2,279	0.22%
2020/05/04	5	28.84	0	0.00	28.90	5	2,251	0.22%
2020/04/28	0	0.00	1	28.80	28.95	-1	2,141	-0.05%
2020/04/23	0	0.00	5	28.50	28.85	-5	2,079	-0.24%
2020/04/20	1	28.60	0	0.00	28.60	1	1,892	0.05%
2020/03/31	5	25.80	0	0.00	26.00	5	1,690	0.30%
2020/03/18	0	0.00	1	25.40	24.90	-1	1,469	-0.07%
2020/03/10	0	0.00	1	27.95	27.85	-1	1,260	-0.08%
2020/03/06	2	28.70	0	0.00	28.70	2	1,228	0.16%
2020/03/03	5	29.00	1	29.30	29.00	4	1,199	0.33%
2020/03/02	3	29.03	0	0.00	29.00	3	1,194	0.25%
2020/02/27	1	29.45	0	0.00	29.30	1	1,186	0.08%
2020/02/19	10	29.85	0	0.00	29.85	10	1,161	0.86%
2020/02/14	10	29.50	0	0.00	29.40	10	1,148	0.87%
2020/02/11	5	29.49	0	0.00	29.50	5	1,091	0.46%
2020/02/07	1	29.80	0	0.00	29.80	1	1,096	0.09%
2020/02/05	10	30.00	0	0.00	30.00	10	1,105	0.90%
2020/02/04	0	0.00	4	30.14	30.50	-4	1,091	-0.37%
2020/01/13	2	31.90	0	0.00	31.95	2	1,175	0.17%
2019/12/30	5	33.00	0	0.00	33.05	5	1,506	0.33%
2019/12/25	1	33.20	0	0.00	33.40	1	1,577	0.06%
2019/12/09	1	33.90	15	33.75	33.75	-14	1,807	-0.77%
2019/12/06	1	33.85	0	0.00	34.05	1	1,842	0.05%
2019/12/05	0	0.00	5	34.50	34.15	-5	1,851	-0.27%
2019/12/04	0	0.00	1	34.20	34.35	-1	1,886	-0.05%
2019/12/02	1	33.65	0	0.00	33.50	1	1,911	0.05%
2019/11/26	0	0.00	1	33.90	34.00	-1	2,131	-0.05%
2019/11/25	0	0.00	1	33.50	33.60	-1	2,136	-0.05%
2019/11/19	0	0.00	50	33.00	32.80	-50	2,172	-2.30%
2019/11/18	1	32.95	0	0.00	32.95	1	2,188	0.05%
2019/11/15	1	32.70	0	0.00	32.70	1	2,212	0.05%
2019/11/14	0	0.00	1	33.15	32.65	-1	2,236	-0.04%
2019/11/07	1	33.70	0	0.00	33.80	1	2,336	0.04%
2019/11/06	1	34.10	0	0.00	34.10	1	2,366	0.04%
2019/11/05	0	0.00	2	34.43	34.40	-2	2,362	-0.08%
2019/11/01	1	33.70	0	0.00	33.65	1	2,380	0.04%
2019/10/22	0	0.00	1	34.10	34.10	-1	2,739	-0.04%
2019/10/01	2	33.00	2	33.28	33.15	0	3,124	0.00%
2019/09/25	11	33.70	11	34.15	34.25	0	3,088	0.00%
2019/09/24	0	0.00	1	33.00	33.05	-1	3,064	-0.03%
2019/09/23	0	0.00	1	32.90	33.05	-1	3,055	-0.03%
2019/09/20	2	33.80	0	0.00	33.60	2	3,021	0.07%
2019/09/19	1	34.30	0	0.00	34.00	1	2,976	0.03%
2019/09/17	3	34.70	1	34.65	34.70	2	2,967	0.07%
2019/09/12	0	0.00	1	34.45	34.85	-1	2,978	-0.03%
2019/09/10	2	34.58	1	34.40	34.35	1	2,947	0.03%
2019/09/09	0	0.00	2	35.53	35.45	-2	2,913	-0.07%
2019/09/06	1	34.90	0	0.00	35.00	1	2,906	0.03%
2019/09/05	0	0.00	10	35.89	35.80	-10	2,863	-0.35%
2019/09/04	2	36.03	1	35.90	35.90	1	2,835	0.04%
2019/09/03	1	36.40	2	36.35	36.25	-1	2,792	-0.04%
2019/09/02	1	35.55	2	35.50	35.90	-1	2,702	-0.04%
2019/08/30	4	34.33	0	0.00	34.55	4	2,639	0.15%
2019/08/29	5	34.60	1	34.60	34.60	4	2,605	0.15%
2019/08/21	5	33.10	0	0.00	33.10	5	2,449	0.20%
2019/08/19	0	0.00	3	32.95	33.20	-3	2,389	-0.13%
2019/08/16	2	32.30	0	0.00	32.50	2	2,356	0.08%
2019/08/14	1	31.50	0	0.00	31.70	1	2,284	0.04%
2019/08/08	1	32.90	0	0.00	32.50	1	2,186	0.05%
2019/08/06	6	33.32	0	0.00	33.15	6	2,128	0.28%
2019/08/02	0	0.00	5	33.60	33.80	-5	2,089	-0.24%
2019/07/26	0	0.00	1	35.90	35.65	-1	1,925	-0.05%
2019/07/25	0	0.00	5	35.75	35.85	-5	1,899	-0.26%
2019/07/24	1	36.10	0	0.00	35.75	1	1,811	0.06%
2019/07/23	1	36.75	11	37.01	37.40	-10	1,674	-0.60%
2019/07/22	11	38.66	1	38.60	38.30	10	1,520	0.66%
2019/07/19	0	0.00	2	36.30	36.65	-2	1,258	-0.16%
2019/07/18	11	35.70	12	36.12	35.10	-1	1,151	-0.09%
2019/07/16	0	0.00	5	33.45	33.95	-5	994	-0.50%
2019/07/15	0	0.00	5	33.20	33.15	-5	973	-0.51%
2019/07/10	1	34.55	0	0.00	34.60	1	961	0.10%
2019/07/09	0	0.00	4	34.44	34.60	-4	931	-0.43%
2019/07/04	0	0.00	5	34.60	34.60	-5	905	-0.55%
2019/07/03	1	33.90	0	0.00	34.10	1	896	0.11%
2019/07/02	0	0.00	1	33.85	33.80	-1	895	-0.11%
2019/06/27	1	33.25	0	0.00	33.25	1	871	0.11%
2019/06/25	0	0.00	5	33.00	32.95	-5	858	-0.58%
2019/06/24	0	0.00	5	33.05	33.05	-5	852	-0.59%
2019/06/21	10	32.95	0	0.00	32.90	10	828	1.21%
2019/05/31	0	0.00	1	31.25	31.45	-1	872	-0.11%
2019/05/16	0	0.00	0	30.50	30.45	0	1,040	0.00%
2019/05/13	3	30.65	0	0.00	30.60	3	1,122	0.27%
2019/05/09	0	0.00	1	31.20	31.20	-1	1,166	-0.09%
2019/05/06	1	31.95	25	32.10	32.00	-24	1,183	-2.03%
2019/04/24	0	0.00	2	32.13	32.00	-2	1,127	-0.18%
2019/04/17	2	31.25	0	0.00	31.20	2	1,114	0.18%
2019/04/11	0	0.00	6	31.40	31.50	-6	1,103	-0.54%
2019/04/10	0	0.00	10	31.70	31.80	-10	1,096	-0.91%
2019/04/08	36	31.19	0	0.00	31.50	36	1,100	3.27%
2019/03/29	1	30.95	0	0.00	31.05	1	1,083	0.09%
2019/03/26	0	0.00	1	30.45	30.45	-1	1,099	-0.09%
2019/03/19	0	0.00	1	30.80	30.50	-1	1,118	-0.09%
2019/03/08	11	30.08	0	0.00	30.10	11	1,211	0.91%
2019/03/05	0	0.00	1	30.50	30.50	-1	1,312	-0.08%
2019/02/27	0	0.00	7	30.75	30.75	-7	1,318	-0.53%
2019/02/26	0	0.00	1	30.70	30.60	-1	1,304	-0.08%
2019/02/20	0	0.00	1	30.00	30.40	-1	1,312	-0.08%
2019/02/19	0	0.00	0	30.00	29.90	0	1,291	0.00%
2019/02/14	1	29.50	0	29.80	29.60	1	1,360	0.07%
2019/02/13	6	29.50	0	0.00	29.60	6	1,361	0.44%
2019/02/11	5	29.49	2	29.50	29.45	3	1,352	0.22%
2019/01/23	3	30.50	0	0.00	30.55	3	1,484	0.20%
2019/01/11	4	31.40	0	0.00	31.45	4	1,793	0.22%
2019/01/10	0	0.00	1	32.40	31.80	-1	1,825	-0.05%
2019/01/09	2	31.60	0	0.00	31.80	2	1,879	0.11%
2019/01/07	1	31.55	0	0.00	31.75	1	2,264	0.04%
2019/01/02	2	31.45	0	0.00	31.50	2	2,637	0.08%
2018/12/20	0	0.00	0	32.00	32.00	0	2,850	0.00%
2018/12/17	2	32.80	0	0.00	32.80	2	2,886	0.07%
2018/12/07	1	31.70	0	0.00	31.70	1	2,845	0.04%
2018/12/06	0	0.00	3	31.57	31.50	-3	2,850	-0.11%
2018/12/03	2	32.90	0	0.00	32.55	2	2,812	0.07%
2018/11/30	1	32.00	0	0.00	32.00	1	2,785	0.04%
2018/11/29	6	31.15	36	31.34	31.25	-30	2,754	-1.09%
2018/11/28	6	31.05	6	31.22	31.20	0	2,746	0.00%
2018/11/27	0	0.00	8	30.39	30.55	-8	2,727	-0.29%
2018/11/26	2	30.08	4	30.18	30.05	-2	2,729	-0.07%
2018/11/23	1	29.60	0	0.00	29.70	1	2,727	0.04%
2018/11/22	2	29.88	0	0.00	29.70	2	2,734	0.07%
2018/11/21	1	29.95	0	0.00	29.95	1	2,731	0.04%
2018/11/19	2	30.45	3	30.55	30.25	-1	2,741	-0.04%
2018/11/16	0	0.00	1	29.95	30.15	-1	2,774	-0.04%
2018/11/15	1	29.70	0	0.00	29.70	1	2,769	0.04%
2018/11/14	1	30.55	5	30.60	30.75	-4	2,736	-0.15%
2018/11/13	1	29.85	1	30.05	29.90	0	2,707	0.00%
2018/11/12	1	29.50	2	29.50	29.50	-1	2,696	-0.04%
2018/11/09	9	29.98	0	0.00	29.95	9	2,719	0.33%
2018/11/08	23	30.89	0	0.00	30.50	23	2,760	0.83%
2018/11/07	6	31.15	13	31.42	31.15	-7	2,754	-0.25%
2018/11/05	1	31.10	0	0.00	31.25	1	2,775	0.04%
2018/11/02	8	31.16	2	31.50	31.25	6	2,787	0.22%
2018/11/01	29	31.52	3	31.93	31.10	26	2,746	0.95%
2018/10/29	1	33.15	0	0.00	31.70	1	2,740	0.04%
2018/10/25	0	0.00	1	34.00	33.50	-1	2,714	-0.04%
2018/10/24	2	34.35	1	34.80	34.30	1	2,694	0.04%
2018/10/16	1	36.80	0	0.00	36.90	1	2,524	0.04%
2018/10/15	2	38.80	2	38.40	38.25	0	2,375	0.00%
2018/10/12	3	36.83	5	37.01	37.30	-2	2,132	-0.09%
2018/10/11	1	36.50	5	36.60	36.10	-4	2,034	-0.20%
2018/10/09	2	36.70	7	36.69	36.90	-5	1,900	-0.26%
2018/10/08	0	0.00	2	35.50	35.40	-2	1,801	-0.11%
2018/10/03	0	0.00	6	36.15	36.20	-6	1,714	-0.35%
2018/10/01	1	35.50	1	35.35	35.35	0	1,696	0.00%
2018/09/10	0	0.00	1	33.00	32.95	-1	1,617	-0.06%
2018/09/04	20	33.30	0	0.00	33.50	20	1,582	1.26%
2018/08/16	0	0.00	10	35.30	35.05	-10	1,415	-0.71%
2018/08/13	0	0.00	19	32.78	32.60	-19	1,294	-1.47%
2018/08/09	0	0.00	1.4	34.11	34.15	-1.4	1,287	-0.11%
2018/08/07	1	35.10	0	0.00	34.35	1	1,258	0.08%
2018/08/06	9	34.82	0	0.00	34.60	9	1,196	0.75%
2018/08/03	0	0.00	0.4	33.05	33.05	-0.4	1,106	-0.04%
2018/07/17	0	0.00	2	30.20	30.50	-2	1,039	-0.19%
2018/07/09	2	30.40	0	0.00	29.70	2	1,039	0.19%
2018/07/04	10	31.20	0	0.00	31.30	10	942	1.06%
2018/07/02	0	0.00	1	32.20	32.15	-1	965	-0.10%
2018/06/29	0	0.00	2	31.93	33.50	-2	966	-0.21%
2018/06/28	10	31.90	1	31.85	31.60	9	955	0.94%
2018/06/15	0	0.00	1	33.85	33.90	-1	1,047	-0.10%
2018/06/12	1	33.75	0	0.00	33.80	1	1,136	0.09%
2018/06/08	0	0.00	2	33.95	33.95	-2	1,155	-0.17%
2018/06/07	2	34.00	2	34.28	33.95	0	1,160	0.00%
2018/06/04	2	33.70	2	33.88	33.80	0	1,236	0.00%
2018/05/30	0	0.00	8	33.18	33.40	-8	1,295	-0.62%
2018/05/29	1	33.40	0	0.00	33.30	1	1,318	0.08%
2018/05/25	1	33.45	0	0.00	33.70	1	1,359	0.07%
2018/05/24	1	33.45	0	0.00	33.55	1	1,385	0.07%
2018/05/23	1	33.70	0	0.00	33.60	1	1,423	0.07%
2018/05/22	2	33.68	1	34.15	33.85	1	1,460	0.07%
2018/05/17	1	33.80	0	0.00	33.50	1	1,523	0.07%
2018/05/16	3	34.47	0	0.00	34.20	3	1,508	0.20%
2018/05/15	1	35.10	0	0.00	34.85	1	1,526	0.07%
2018/05/14	2	35.18	1	35.45	35.15	1	1,596	0.06%
2018/05/11	1	35.25	0	0.00	35.30	1	1,625	0.06%
2018/05/10	0	0.00	4	35.84	35.60	-4	1,649	-0.24%
2018/05/09	0	0.00	1	35.45	35.45	-1	1,752	-0.06%
2018/05/08	3	35.07	1	35.15	35.15	2	1,791	0.11%
2018/05/07	1	35.35	1	35.60	35.40	0	1,797	0.00%
2018/05/04	0	0.00	1	35.50	35.25	-1	1,803	-0.06%
2018/05/03	2	35.23	2	35.48	35.35	0	1,816	0.00%
2018/05/02	3	35.48	0	0.00	35.45	3	1,836	0.16%
2018/04/30	0	0.00	1	35.75	36.40	-1	1,834	-0.05%
2018/04/26	0	0.00	3	35.42	35.60	-3	1,829	-0.16%
2018/04/25	2	35.05	3	35.40	35.15	-1	1,814	-0.06%
2018/04/24	3	35.00	17	35.26	35.30	-14	1,810	-0.77%
2018/04/23	1	35.00	1	35.25	35.00	0	1,810	0.00%
2018/04/20	0	0.00	2	34.65	34.70	-2	1,834	-0.11%
2018/04/19	2	34.55	6	34.68	34.25	-4	1,846	-0.22%
2018/04/13	3	34.85	3	35.10	34.80	0	2,126	0.00%
2018/04/11	1	34.55	1	34.85	34.85	0	2,187	0.00%
2018/04/10	0	0.00	2	34.40	34.40	-2	2,202	-0.09%
2018/04/02	2	35.05	2	35.30	35.20	0	2,266	0.00%
2018/03/31	2	34.95	1.2	35.26	35.30	0.8	2,280	0.03%
2018/03/29	0	0.00	1	34.75	34.85	-1	2,307	-0.04%
2018/03/28	2	34.88	0	0.00	34.50	2	2,323	0.09%
2018/03/27	5	35.12	5	35.44	35.35	0	2,308	0.00%
2018/03/26	1	34.80	0	0.00	34.70	1	2,313	0.04%
2018/03/23	6	34.85	1	34.95	34.95	5	2,304	0.22%
2018/03/22	2	36.00	0	0.00	35.70	2	2,286	0.09%
2018/03/21	1.2	36.02	1	36.45	36.10	0.2	2,306	0.01%
2018/03/20	4	36.23	2	36.45	36.20	2	2,344	0.09%
2018/03/19	18	36.83	0	0.00	36.65	18	2,352	0.77%
2018/03/16	12	36.61	11	37.19	37.60	1	2,329	0.04%
2018/03/15	5	36.65	5	36.85	36.95	0	2,310	0.00%
2018/03/14	0	0.00	5	37.00	37.15	-5	2,332	-0.21%
2018/03/06	3	37.53	0	0.00	37.30	3	2,813	0.11%
2018/03/05	0	0.00	0	38.00	37.75	0	2,827	0.00%
2018/03/02	0	0.00	1	37.55	37.70	-1	2,780	-0.04%
2018/02/23	1	37.99	0	0.00	37.50	1	2,721	0.04%
2018/02/06	0	0.00	9	35.72	34.65	-9	2,558	-0.35%
2018/02/05	0	0.00	8	37.10	37.10	-8	2,494	-0.32%
2018/02/02	0	0.00	5	38.28	37.90	-5	2,475	-0.20%
2018/02/01	2	39.90	5	39.50	38.50	-3	2,464	-0.12%
2018/01/31	2	38.10	5	38.50	38.65	-3	2,352	-0.13%
2018/01/30	0	0.00	7	37.80	37.75	-7	2,309	-0.30%
2018/01/26	1	37.95	0	0.00	38.15	1	2,308	0.04%
2018/01/25	2	38.10	0	0.00	38.00	2	2,302	0.09%
2018/01/24	0	0.00	1	37.80	38.00	-1	2,282	-0.04%
2018/01/19	0	0.00	1	37.70	37.75	-1	2,289	-0.04%
2018/01/16	1	38.05	0	0.00	38.15	1	2,372	0.04%
2018/01/15	0	0.00	2	38.40	38.50	-2	2,338	-0.09%
2018/01/08	0	0.00	3	37.90	37.40	-3	2,110	-0.14%
2018/01/05	0	0.00	5	37.90	37.80	-5	2,108	-0.24%
2018/01/04	0	0.00	1	37.15	37.15	-1	2,071	-0.05%
2018/01/03	0	0.00	10	36.95	37.00	-10	2,069	-0.48%
2018/01/02	8	36.97	0	0.00	37.30	8	2,055	0.39%