裕民 (2606)-元大-彰化民生券商分點個股進出

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
61.3
漲跌
▲2.3
漲幅
+3.90%
成交量
62,220張
產業
上市航運類股
1037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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/10	40	60.02	33	60.83	61.30	7	9,899	0.07%
2024/05/09	13	59.14	26	59.23	59.00	-13	8,897	-0.15%
2024/05/08	36.2	58.04	26	60.22	57.10	10.2	8,408	0.12%
2024/05/07	7	57.21	41	56.75	57.60	-34	7,191	-0.47%
2024/05/06	14	55.23	64	55.36	54.80	-50	6,882	-0.73%
2024/05/03	12	54.76	17	55.46	54.80	-5	6,818	-0.07%
2024/05/02	11	54.52	0	0.00	54.30	11	6,768	0.16%
2024/04/30	17	54.92	0	0.00	54.20	17	6,801	0.25%
2024/04/29	0	0.00	37	56.32	55.80	-37	6,749	-0.55%
2024/04/26	0	0.00	1	55.00	55.50	-1	6,702	-0.01%
2024/04/25	5	54.02	5	54.20	54.00	0	6,710	0.00%
2024/04/24	14	53.61	0.1	54.20	54.00	13.9	6,739	0.21%
2024/04/23	5	54.16	8	54.86	54.60	-3	6,706	-0.04%
2024/04/22	31	55.81	8.2	56.40	54.80	22.9	6,731	0.34%
2024/04/19	6.2	55.62	13	56.71	55.30	-6.9	6,561	-0.10%
2024/04/18	2.1	53.70	0	0.00	53.70	2.1	6,348	0.03%
2024/04/17	4	54.05	1	54.30	53.70	3	6,380	0.05%
2024/04/16	11	55.09	11	55.75	54.60	0	6,422	0.00%
2024/04/15	33	56.29	42	56.61	56.40	-9	6,546	-0.14%
2024/04/12	16	55.43	5	55.92	55.90	11	6,550	0.17%
2024/04/11	0	0.00	11.7	55.16	54.60	-11.7	6,718	-0.17%
2024/04/10	10	54.40	0	0.00	54.20	10	7,046	0.14%
2024/04/09	0	0.00	39	54.73	54.40	-39	7,181	-0.54%
2024/04/08	0	0.00	10	52.70	52.70	-10	7,259	-0.14%
2024/04/03	3	52.30	0	0.00	52.50	3	7,290	0.04%
2024/04/02	1	52.90	0	0.00	52.90	1	7,370	0.01%
2024/03/29	17	53.45	0	0.00	53.00	17	7,746	0.22%
2024/03/27	2	52.70	0	0.00	53.90	2	8,268	0.02%
2024/03/26	28	53.35	0	0.00	53.10	28	8,697	0.32%
2024/03/22	3	54.20	2	53.80	54.30	1	9,212	0.01%
2024/03/21	2	54.60	1	54.10	54.20	1	9,782	0.01%
2024/03/20	0	0.00	1.9	55.34	55.00	-1.9	9,962	-0.02%
2024/03/19	1	54.50	36	55.33	56.00	-35	10,054	-0.35%
2024/03/18	0	0.00	18	52.86	53.90	-18	10,106	-0.18%
2024/03/15	10	52.70	0	0.00	52.50	10	10,195	0.10%
2024/03/14	1	54.00	0	0.00	53.80	1	10,348	0.01%
2024/03/13	22	54.98	0	0.00	54.20	22	10,633	0.21%
2024/03/12	17	55.20	20	55.63	55.50	-3	10,958	-0.03%
2024/03/11	1	56.40	57	55.79	56.40	-56	11,508	-0.49%
2024/03/08	0	0.00	0.3	54.40	54.30	-0.3	13,559	0.00%
2024/03/07	0	0.00	5	53.50	53.40	-5	14,347	-0.03%
2024/03/06	1.1	54.68	4	54.25	54.40	-3	15,023	-0.02%
2024/03/05	36	55.71	0	0.00	55.00	36	15,174	0.24%
2024/03/04	6	54.80	15	55.60	55.70	-9	15,190	-0.06%
2024/03/01	31.1	54.69	1	54.60	54.60	30.1	15,774	0.19%
2024/02/29	25	55.07	56	55.46	55.60	-31	15,998	-0.19%
2024/02/27	0.1	53.40	1	53.60	53.60	-0.9	15,795	-0.01%
2024/02/26	16.1	54.21	1	54.60	54.80	15.1	15,766	0.10%
2024/02/23	6	53.75	15	53.68	53.60	-9	15,632	-0.06%
2024/02/22	3	52.80	2	53.80	52.70	1	15,529	0.01%
2024/02/21	48	54.05	33	54.22	53.30	15	15,338	0.10%
2024/02/20	11.1	51.91	30	52.28	53.40	-18.9	15,142	-0.12%
2024/02/19	1	50.00	0	50.00	50.20	1	14,915	0.01%
2024/02/16	0	0.00	0	49.00	49.10	0	14,891	0.00%
2024/02/15	0	0.00	10	48.15	49.25	-10	14,956	-0.07%
2024/02/05	0	47.20	0	0.00	47.10	0	14,909	0.00%
2024/02/02	1	47.80	0	0.00	47.90	1	14,928	0.01%
2024/02/01	3	48.60	0	0.00	48.60	3	14,934	0.02%
2024/01/29	0	0.00	3	49.20	49.30	-3	14,969	-0.02%
2024/01/25	4	48.39	0	0.00	48.60	4	15,132	0.03%
2024/01/23	2.2	48.62	0	0.00	48.65	2.2	15,088	0.01%
2024/01/22	0	0.00	1	48.80	48.40	-1	15,122	-0.01%
2024/01/17	7	47.77	0	0.00	47.80	7	15,068	0.05%
2024/01/12	0	0.00	3	50.30	50.00	-3	15,155	-0.02%
2024/01/11	2	49.58	1	50.40	49.70	1	15,349	0.01%
2024/01/09	0.1	51.50	0	0.00	51.70	0.1	15,301	0.00%
2024/01/08	1.1	53.07	10	54.40	53.70	-8.9	15,130	-0.06%
2024/01/05	1.1	54.00	5	54.70	54.90	-4	15,025	-0.03%
2024/01/04	2	55.10	19	54.34	54.40	-17	14,758	-0.12%
2024/01/03	1	52.60	8	52.60	52.80	-7	14,465	-0.05%
2024/01/02	1	53.00	0	0.00	52.60	1	14,470	0.01%
2023/12/29	1	52.10	3	52.13	52.10	-2	14,338	-0.01%
2023/12/28	1	52.00	0	0.00	51.80	1	14,388	0.01%
2023/12/27	9	53.76	3	53.30	52.80	6	14,386	0.04%
2023/12/26	0	0.00	17.1	52.15	52.60	-17.1	14,313	-0.12%
2023/12/25	25.1	50.96	6	50.47	50.40	19.1	14,156	0.13%
2023/12/22	7.1	54.36	6.1	54.42	53.70	1	14,014	0.01%
2023/12/21	1.1	53.62	23	54.02	53.60	-21.9	13,779	-0.16%
2023/12/20	0	0.00	2	52.05	52.10	-2	13,365	-0.01%
2023/12/19	12.1	52.22	6	51.73	51.60	6.1	13,198	0.05%
2023/12/18	3	52.53	10	53.32	53.00	-7	13,098	-0.05%
2023/12/15	13.2	51.79	0	0.00	51.60	13.2	12,775	0.10%
2023/12/14	12.2	51.80	2	52.30	51.70	10.2	12,793	0.08%
2023/12/13	5.2	53.37	1.3	53.90	52.70	3.9	12,866	0.03%
2023/12/11	0.2	52.40	1	52.00	52.50	-0.8	13,526	-0.01%
2023/12/08	3	53.37	1.3	53.04	53.20	1.8	13,354	0.01%
2023/12/07	43.5	53.33	18	53.15	53.10	25.5	13,060	0.19%
2023/12/06	21.4	54.73	9.9	54.42	54.70	11.5	12,717	0.09%
2023/12/05	49.1	58.86	46	58.23	57.00	3.1	12,129	0.03%
2023/12/04	19	54.33	108	56.56	56.90	-89	9,925	-0.90%	大賣/
2023/12/01	168	51.32	126	51.34	51.80	42	9,065	0.46%	大買/大賣/
2023/11/30	1	50.30	6	49.38	48.35	-5	8,376	-0.06%
2023/11/29	22	48.16	2.1	48.16	47.90	19.9	8,206	0.24%
2023/11/28	19.1	49.79	17	49.76	48.55	2.1	8,083	0.03%
2023/11/27	2	48.30	32	48.32	47.80	-30	7,400	-0.41%
2023/11/24	10	45.91	13	45.80	45.90	-3	7,117	-0.04%
2023/11/23	2	45.05	0	0.00	44.85	2	7,084	0.03%
2023/11/22	0	0.00	5	44.85	45.20	-5	7,048	-0.07%
2023/11/21	18	45.04	0	0.00	45.00	18	7,089	0.25%
2023/11/20	8	45.00	0	0.00	45.00	8	7,150	0.11%
2023/11/17	11.1	45.53	0	0.00	45.70	11.1	7,258	0.15%
2023/11/16	16	44.77	2	44.95	45.05	14	7,488	0.19%
2023/11/14	2.1	44.48	2	44.30	44.30	0.1	8,634	0.00%
2023/11/10	6	45.09	14	46.00	45.00	-8	8,629	-0.09%
2023/11/09	1	46.45	6	46.60	46.20	-5	8,576	-0.06%
2023/11/08	0	0.00	2	47.30	47.30	-2	8,651	-0.02%
2023/11/07	0	0.00	1	47.25	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	5	47.50	47.50	-5	8,756	-0.06%
2023/11/03	0	0.00	4	47.28	47.20	-4	8,722	-0.05%
2023/11/02	1	45.80	1	45.50	45.95	0	8,607	0.00%
2023/11/01	0	0.00	3	44.07	44.05	-3	8,576	-0.03%
2023/10/30	1	43.40	2	43.55	44.60	-1	8,603	-0.01%
2023/10/26	1	43.85	0	0.00	43.60	1	8,624	0.01%
2023/10/25	8	44.91	0	0.00	44.75	8	8,709	0.09%
2023/10/24	4	44.70	0	0.00	45.10	4	8,780	0.05%
2023/10/23	14	45.32	6	45.20	45.20	8	8,736	0.09%
2023/10/20	0	0.00	1	46.50	46.90	-1	8,654	-0.01%
2023/10/19	4	48.55	5	48.69	48.70	-1	8,620	-0.01%
2023/10/18	4	46.90	1	47.25	46.20	3	8,414	0.04%
2023/10/17	1	46.30	0	0.00	46.20	1	8,324	0.01%
2023/10/16	0	0.00	5	45.90	46.10	-5	8,348	-0.06%
2023/10/11	3.1	46.67	6	47.65	46.35	-2.9	8,339	-0.03%
2023/10/06	8	46.72	3	47.10	47.35	5	8,251	0.06%
2023/10/05	16	45.72	0	0.00	45.45	16	8,169	0.20%
2023/10/04	9	46.05	7	45.50	45.40	2	8,133	0.02%
2023/10/03	1	46.50	0	0.00	45.80	1	8,093	0.01%
2023/10/02	3	46.50	0	0.00	46.80	3	8,043	0.04%
2023/09/28	2	48.08	0	0.00	47.85	2	8,094	0.02%
2023/09/26	4	47.89	0	0.00	47.80	4	8,036	0.05%
2023/09/25	5	48.60	0	0.00	48.40	5	8,079	0.06%
2023/09/22	12	48.48	12	48.31	48.30	0	8,089	0.00%
2023/09/21	14	50.16	4	49.31	49.45	10	8,031	0.12%
2023/09/20	35	50.63	23	50.22	49.75	12	7,883	0.15%
2023/09/19	34	51.20	11	51.01	50.20	23	7,605	0.30%
2023/09/18	45	50.11	11	50.28	50.70	34	7,397	0.46%
2023/09/15	11	49.89	30	50.26	50.00	-19	7,169	-0.27%
2023/09/14	7	46.46	11	46.81	46.90	-4	6,451	-0.06%
2023/09/13	1	43.90	0	0.00	44.65	1	6,258	0.02%
2023/09/12	1	44.65	0	0.00	44.65	1	6,246	0.02%
2023/09/08	5	46.02	0	0.00	45.75	5	6,222	0.08%
2023/09/05	1	46.45	4	46.83	46.45	-3	6,160	-0.05%
2023/09/04	3	46.70	5	45.20	46.65	-2	6,133	-0.03%
2023/08/31	5	45.46	0	0.00	45.45	5	6,100	0.08%
2023/08/30	1	46.00	0	0.00	46.00	1	6,102	0.02%
2023/08/29	1	45.15	0	0.00	45.50	1	6,101	0.02%
2023/08/28	1	44.55	0	0.00	44.80	1	6,111	0.02%
2023/08/25	6	45.36	1	45.85	45.10	5	6,142	0.08%
2023/08/24	1	45.80	0	0.00	45.75	1	6,107	0.02%
2023/08/23	7	46.99	6	47.04	46.65	1	6,043	0.02%
2023/08/22	4	47.10	18	45.77	47.40	-14	6,039	-0.23%
2023/08/21	64	46.97	60	46.71	46.30	4	5,782	0.07%
2023/08/18	61	48.10	49	48.67	49.05	12	5,297	0.23%
2023/08/16	10	42.36	10	42.10	42.10	0	4,482	0.00%
2023/08/15	3	42.12	3	42.45	42.60	0	4,471	0.00%
2023/08/14	19	42.00	14	41.94	42.00	5	4,461	0.11%
2023/08/11	1	44.00	0	0.00	44.30	1	4,362	0.02%
2023/08/10	0	0.00	1	43.60	43.75	-1	4,310	-0.02%
2023/08/07	1	43.05	0	0.00	43.15	1	4,308	0.02%
2023/08/02	2	43.48	0	0.00	43.50	2	4,360	0.05%
2023/08/01	1	43.45	1	43.25	43.45	0	4,340	0.00%
2023/07/31	1	42.80	10	43.20	42.50	-9	4,403	-0.20%
2023/07/28	17	45.06	7	44.54	44.05	10	4,374	0.23%
2023/07/25	0	0.00	4	41.10	41.25	-4	4,314	-0.09%
2023/07/24	9	41.36	0	0.00	40.85	9	4,345	0.21%
2023/07/20	1	43.30	4	43.39	43.50	-3	4,351	-0.07%
2023/07/19	1	42.95	0	0.00	42.80	1	4,354	0.02%
2023/07/17	1	43.00	0	0.00	43.40	1	4,338	0.02%
2023/07/13	2	42.80	0	0.00	42.70	2	4,333	0.05%
2023/07/12	3	42.83	0	0.00	42.95	3	4,357	0.07%
2023/07/11	3	43.70	0	0.00	43.45	3	4,331	0.07%
2023/07/10	8	44.06	0	0.00	43.50	8	4,397	0.18%
2023/07/07	3	45.10	1	45.25	45.00	2	4,376	0.05%
2023/07/06	8	46.08	0	0.00	45.30	8	4,363	0.18%
2023/07/05	0	0.00	7	49.69	49.75	-7	4,279	-0.16%
2023/07/04	3	49.05	0	0.00	49.30	3	4,326	0.07%
2023/07/03	4	48.85	6	48.52	48.50	-2	4,524	-0.04%
2023/06/30	1	47.40	0	0.00	47.30	1	4,536	0.02%
2023/06/29	4	46.85	0	0.00	47.20	4	4,500	0.09%
2023/06/28	8	47.43	0	0.00	47.35	8	4,520	0.18%
2023/06/27	1	48.20	0	0.00	48.20	1	4,492	0.02%
2023/06/26	2	48.65	0	0.00	48.45	2	4,580	0.04%
2023/06/21	2	48.18	0	0.00	48.10	2	4,574	0.04%
2023/06/20	1	48.50	0	0.00	48.50	1	4,683	0.02%
2023/06/19	12	49.08	0	0.00	48.60	12	4,688	0.26%
2023/06/15	4	49.96	2	50.10	49.45	2	4,672	0.04%
2023/06/14	4	49.80	1	49.75	49.70	3	4,760	0.06%
2023/06/08	0	0.00	2	49.66	49.60	-2	5,238	-0.04%
2023/06/07	1	49.45	0	0.00	49.30	1	5,326	0.02%
2023/06/05	1	48.85	0	0.00	48.70	1	5,525	0.02%
2023/06/02	2	48.15	3	48.10	48.20	-1	5,679	-0.02%
2023/06/01	4	47.73	12	47.86	47.95	-8	5,797	-0.14%
2023/05/31	2	48.45	0	0.00	48.40	2	5,966	0.03%
2023/05/29	2	49.85	0	0.00	49.75	2	6,771	0.03%
2023/05/26	8.2	49.48	0	0.00	49.05	8.2	7,480	0.11%
2023/05/25	2.1	50.81	1	50.80	50.80	1.1	7,598	0.01%
2023/05/24	5.2	52.47	0	0.00	52.20	5.2	7,601	0.07%
2023/05/19	2	53.40	4	53.40	53.50	-2	7,625	-0.03%
2023/05/18	0	0.00	12	53.50	53.40	-12	7,637	-0.16%
2023/05/12	2	53.80	2	54.00	54.30	0	7,672	0.00%
2023/05/11	3	55.00	1	55.10	55.10	2	7,674	0.03%
2023/05/09	0	0.00	3	52.60	52.50	-3	7,599	-0.04%
2023/05/08	0	0.00	4	52.43	52.60	-4	7,622	-0.05%
2023/05/05	9	51.87	0	0.00	51.90	9	7,623	0.12%
2023/05/04	4	52.95	0	0.00	53.30	4	7,607	0.05%
2023/05/03	14	53.43	0	0.00	53.30	14	7,646	0.18%
2023/04/28	1	54.30	4	54.20	54.40	-3	7,622	-0.04%
2023/04/26	1	51.70	0	0.00	51.90	1	7,601	0.01%
2023/04/25	6	54.17	0	0.00	53.70	6	7,582	0.08%
2023/04/21	17	55.45	5	56.16	54.70	12	7,611	0.16%
2023/04/18	1	57.00	0	0.00	56.70	1	7,626	0.01%
2023/04/17	0	0.00	1	58.30	58.50	-1	7,628	-0.01%
2023/04/14	1	57.70	2	57.20	57.70	-1	7,704	-0.01%
2023/04/13	4	55.93	4	57.00	57.10	0	7,729	0.00%
2023/04/12	0	0.00	9	56.90	56.80	-9	7,661	-0.12%
2023/04/11	2	57.20	1	56.80	57.00	1	7,674	0.01%
2023/04/10	0.4	57.40	0	0.00	57.00	0.4	7,711	0.00%
2023/04/07	14	57.55	8	57.11	57.60	6	7,673	0.08%
2023/04/06	8	57.10	9	57.01	55.80	-1	7,597	-0.01%
2023/03/31	1	56.00	5	55.12	55.80	-4	7,472	-0.05%
2023/03/29	2	53.55	0	0.00	53.80	2	8,193	0.02%
2023/03/28	3	54.17	0	0.00	54.50	3	8,489	0.04%
2023/03/27	0	0.00	6	55.33	54.60	-6	8,860	-0.07%
2023/03/24	2	54.05	0	0.00	54.10	2	9,209	0.02%
2023/03/23	4	54.05	2	53.75	53.80	2	9,429	0.02%
2023/03/21	1	56.60	0	0.00	56.80	1	9,597	0.01%
2023/03/20	7	55.90	5	55.76	55.80	2	9,645	0.02%
2023/03/17	4	56.93	0	0.00	56.20	4	9,697	0.04%
2023/03/16	1	57.00	0	0.00	57.10	1	9,642	0.01%
2023/03/14	3	56.60	0	0.00	57.10	3	9,519	0.03%
2023/03/13	2	58.00	0	0.00	57.30	2	9,596	0.02%
2023/03/10	4	59.50	12.3	58.99	58.40	-8.3	9,541	-0.09%
2023/03/09	3	59.53	3	59.80	59.60	0	9,609	0.00%
2023/03/08	6.6	59.46	2.3	59.76	59.50	4.3	9,632	0.04%
2023/03/07	0.3	61.31	5.6	61.46	61.60	-5.3	9,517	-0.06%
2023/03/06	4.2	59.75	0.1	59.80	60.90	4.1	9,491	0.04%
2023/03/03	17.4	60.37	14	60.49	60.40	3.4	9,645	0.03%
2023/03/02	8.1	60.73	14.1	60.53	60.30	-6.1	9,587	-0.06%
2023/03/01	17	61.26	20	60.05	57.40	-3	9,184	-0.03%
2023/02/24	31.2	60.49	34	60.83	61.00	-2.8	8,786	-0.03%
2023/02/23	14	55.02	53	55.75	56.60	-39	8,081	-0.48%
2023/02/22	1	52.00	0	0.00	51.50	1	7,877	0.01%
2023/02/21	0	50.33	1	50.50	50.90	-1	7,899	-0.01%
2023/02/17	11	49.85	6	51.30	49.80	5	8,339	0.06%
2023/02/16	15	51.70	0	0.00	51.40	15	8,437	0.18%
2023/02/15	2	51.90	1	51.60	51.90	1	8,556	0.01%
2023/02/14	7	51.27	3	51.40	51.40	4	8,584	0.05%
2023/02/13	0	0.00	8	51.70	50.90	-8	8,617	-0.09%
2023/02/10	0	0.00	0	51.79	51.80	0	8,658	0.00%
2023/02/09	0	0.00	0.1	51.86	51.70	-0.1	8,711	0.00%
2023/02/08	8	51.49	1.1	51.59	51.90	6.9	8,841	0.08%
2023/02/07	5	50.70	2	51.10	51.20	3	8,809	0.03%
2023/02/06	0	0.00	1	50.40	50.40	-1	8,846	-0.01%
2023/02/03	3	50.57	4	50.55	50.30	-1	8,854	-0.01%
2023/02/02	5	50.54	6	51.00	50.90	-1	8,866	-0.01%
2023/02/01	10.2	50.07	10	50.40	50.90	0.2	8,801	0.00%
2023/01/31	1.1	50.50	0	0.00	50.50	1.1	8,733	0.01%
2023/01/30	0	0.00	3	50.50	50.80	-3	8,702	-0.03%
2023/01/17	0	0.00	3	49.35	49.80	-3	8,684	-0.03%
2023/01/16	0	0.00	1	48.65	49.00	-1	8,737	-0.01%
2023/01/13	2	49.08	7	49.49	49.80	-5	8,691	-0.06%
2023/01/12	0	0.00	1	48.80	49.05	-1	8,699	-0.01%
2023/01/11	1	47.80	0	0.00	47.75	1	8,642	0.01%
2023/01/09	0	0.00	5	47.20	48.00	-5	8,710	-0.06%
2023/01/06	1	46.40	0	0.00	46.30	1	8,728	0.01%
2023/01/05	0	0.00	1	46.80	46.80	-1	8,777	-0.01%
2023/01/04	7	46.22	1	46.40	46.30	6	8,838	0.07%
2023/01/03	3	47.30	0	0.00	47.50	3	8,787	0.03%
2022/12/30	0	0.00	1	48.70	48.60	-1	8,789	-0.01%
2022/12/29	0	0.00	3	48.55	48.70	-3	8,907	-0.03%
2022/12/27	2	49.50	0	0.00	48.95	2	8,924	0.02%
2022/12/23	1	49.85	1	50.70	50.10	0	8,926	0.00%
2022/12/22	4	50.78	8	51.05	51.90	-4	8,837	-0.05%
2022/12/21	1.5	48.93	3	49.10	49.45	-1.5	8,400	-0.02%
2022/12/20	4	48.69	6	48.48	48.20	-2	8,143	-0.02%
2022/12/19	5	48.24	4	47.95	47.60	1	7,937	0.01%
2022/12/16	6	50.23	45	50.77	49.85	-39	7,667	-0.51%
2022/12/15	35	50.19	16.2	49.92	50.50	18.8	7,438	0.25%
2022/12/14	1	46.00	1	48.20	48.20	0	7,511	0.00%
2022/12/13	1	47.95	5	48.03	47.95	-4	7,307	-0.05%
2022/12/12	11	47.28	2	47.55	47.35	9	7,263	0.12%
2022/12/09	0	0.00	2	47.18	47.25	-2	7,285	-0.03%
2022/12/08	4	45.49	3	45.55	45.85	1	7,536	0.01%
2022/12/06	1	45.60	0	0.00	45.00	1	7,662	0.01%
2022/12/05	5	46.20	0	0.00	46.25	5	7,609	0.07%
2022/12/02	3	47.02	0	0.00	46.75	3	7,478	0.04%
2022/12/01	2	48.40	3	48.60	48.05	-1	7,426	-0.01%
2022/11/30	0	0.00	2.1	46.80	46.50	-2.1	7,236	-0.03%
2022/11/29	1	44.95	0	0.00	46.55	1	7,190	0.01%
2022/11/28	6.1	45.68	15	45.32	45.35	-8.9	7,152	-0.12%
2022/11/25	3	45.67	4	46.74	46.50	-1	7,025	-0.01%
2022/11/24	10	44.49	3	44.60	44.50	7	6,835	0.10%
2022/11/23	1	43.40	6	43.51	43.30	-5	6,689	-0.07%
2022/11/22	3	42.30	0	0.00	42.35	3	6,665	0.05%
2022/11/18	1	42.70	0	0.00	42.85	1	6,686	0.01%
2022/11/16	3	43.73	3	43.25	43.15	0	6,589	0.00%
2022/11/15	1	42.05	6	42.11	42.30	-5	6,364	-0.08%
2022/11/14	0	0.00	2	40.35	41.20	-2	6,236	-0.03%
2022/11/11	0	38.95	2	38.95	39.60	-2	6,182	-0.03%
2022/11/10	0	0.00	5.1	38.54	38.50	-5.1	6,125	-0.08%
2022/11/09	0.1	38.40	2	38.20	38.25	-2	6,142	-0.03%
2022/11/08	1	37.95	15	38.14	38.20	-14	6,163	-0.23%
2022/11/07	0	37.60	3.1	37.55	37.80	-3	6,117	-0.05%
2022/11/04	6.1	36.37	16	36.56	36.65	-10	6,074	-0.16%
2022/11/03	1	34.85	1	35.15	35.30	0	5,931	0.00%
2022/11/02	0	0.00	4	36.05	35.25	-4	5,945	-0.07%
2022/11/01	3	35.03	0	0.00	35.25	3	5,906	0.05%
2022/10/31	8	35.09	0	0.00	35.20	8	5,903	0.14%
2022/10/27	0	0.00	4	36.15	36.35	-4	5,931	-0.07%
2022/10/26	4	35.18	0	0.00	35.50	4	5,976	0.07%
2022/10/25	5	36.10	5	36.80	36.10	0	5,980	0.00%
2022/10/24	0	0.00	3	36.38	36.50	-3	6,043	-0.05%
2022/10/21	1	34.75	0	0.00	34.75	1	5,970	0.02%
2022/10/20	3	33.88	3	34.50	35.40	0	6,018	0.00%
2022/10/19	2	35.40	5	36.05	35.30	-3	5,981	-0.05%
2022/10/18	2	35.63	0	0.00	35.40	2	6,013	0.03%
2022/10/17	5	34.25	0	0.00	35.35	5	6,185	0.08%
2022/10/14	3	36.23	1	36.35	36.15	2	6,661	0.03%
2022/10/13	8	35.53	0	0.00	35.45	8	6,761	0.12%
2022/10/12	4	36.40	0	0.00	36.90	4	6,911	0.06%
2022/10/11	4	38.12	0	0.00	37.75	4	6,919	0.06%
2022/10/06	2	38.85	13	40.10	40.10	-11	6,862	-0.16%
2022/10/05	0	0.00	5	39.37	39.10	-5	6,785	-0.07%
2022/10/04	0	0.00	6	38.58	38.75	-6	6,795	-0.09%
2022/10/03	1	36.80	0	0.00	37.35	1	6,742	0.01%
2022/09/28	12	37.21	0	0.00	36.65	12	6,741	0.18%
2022/09/26	9	38.86	0	0.00	38.45	9	6,742	0.13%
2022/09/23	1	40.95	6.2	41.15	41.10	-5.2	6,693	-0.08%
2022/09/22	3.3	40.70	3	41.35	40.45	0.3	6,612	0.00%
2022/09/21	0	0.00	7	41.05	41.10	-7	6,460	-0.11%
2022/09/19	6	39.24	0	0.00	39.00	6	6,355	0.09%
2022/09/16	2	40.70	8	40.91	41.05	-6	6,414	-0.09%
2022/09/15	18	40.84	5	41.50	40.55	13	6,587	0.20%
2022/09/14	14	39.27	36	39.66	39.85	-22	6,586	-0.33%
2022/09/13	0	0.00	2	37.90	38.00	-2	6,587	-0.03%
2022/09/12	6	37.42	6	38.18	37.90	0	6,890	0.00%
2022/09/08	1	36.80	2	36.95	37.00	-1	7,074	-0.01%
2022/09/07	6	35.78	1	36.25	37.20	5	7,174	0.07%
2022/09/05	4	36.99	0	0.00	36.70	4	7,274	0.05%
2022/09/02	13	37.06	1	37.05	37.00	12	7,312	0.16%
2022/09/01	2	37.43	1	37.70	37.55	1	7,339	0.01%
2022/08/31	8	37.54	0	0.00	38.15	8	7,394	0.11%
2022/08/30	4	38.35	0.2	38.45	38.50	3.8	7,327	0.05%
2022/08/29	7	38.19	0	0.00	38.40	7	7,400	0.09%
2022/08/25	2	39.95	0	0.00	39.95	2	7,530	0.03%
2022/08/24	2	40.55	0	0.00	40.25	2	7,609	0.03%
2022/08/23	1	40.05	1	40.15	40.10	0	7,950	0.00%
2022/08/22	4	40.43	0	0.00	40.55	4	8,132	0.05%
2022/08/19	2	42.00	5	42.10	41.95	-3	8,296	-0.04%
2022/08/18	0	0.00	3	43.32	42.85	-3	8,556	-0.04%
2022/08/17	0	0.00	2	42.80	42.40	-2	8,576	-0.02%
2022/08/15	1	42.10	10	41.25	42.30	-9	8,896	-0.10%
2022/08/12	3	42.17	1	42.45	42.35	2	9,009	0.02%
2022/08/04	2	39.85	0	0.00	40.45	2	10,049	0.02%
2022/08/03	0	0.00	2	41.00	40.85	-2	10,233	-0.02%
2022/08/02	2	41.15	1	41.25	41.30	1	10,482	0.01%
2022/08/01	0	0.00	2	42.58	42.60	-2	10,768	-0.02%
2022/07/29	2	42.38	0	0.00	41.90	2	11,141	0.02%
2022/07/28	0	0.00	15	42.50	42.45	-15	11,248	-0.13%
2022/07/27	0	0.00	6	42.51	42.70	-6	11,486	-0.05%
2022/07/26	2	41.93	0	0.00	42.15	2	11,592	0.02%
2022/07/22	10	42.78	3	42.90	42.85	7	12,103	0.06%
2022/07/21	21	42.54	6	43.52	43.30	15	12,295	0.12%
2022/07/20	3	42.20	2	42.25	41.45	1	12,072	0.01%
2022/07/19	0	0.00	2	41.50	41.50	-2	12,205	-0.02%
2022/07/18	0	0.00	2	40.05	40.15	-2	12,501	-0.02%
2022/07/15	2	38.80	0	0.00	38.75	2	13,161	0.02%
2022/07/12	5	38.46	1	38.15	38.15	4	14,888	0.03%
2022/07/11	1	40.20	0	0.00	40.40	1	15,204	0.01%
2022/07/08	0	0.00	2	40.65	40.60	-2	15,246	-0.01%
2022/07/07	1	38.65	3	39.45	39.45	-2	15,220	-0.01%
2022/07/06	4	39.20	0	0.00	39.05	4	15,215	0.03%
2022/07/05	1	39.10	0	0.00	40.35	1	15,211	0.01%
2022/07/04	4	39.05	1	39.55	39.55	3	15,179	0.02%
2022/07/01	4.2	39.64	4	40.83	38.90	0.2	15,157	0.00%
2022/06/30	2.2	41.31	2	41.65	41.05	0.2	15,084	0.00%
2022/06/29	2.2	42.18	5	42.45	42.30	-2.9	15,036	-0.02%
2022/06/27	9	43.73	2	44.05	43.65	7	14,966	0.05%
2022/06/24	2	45.10	1	44.35	44.45	1	14,805	0.01%
2022/06/23	3	44.87	4	43.75	43.85	-1	14,697	-0.01%
2022/06/22	4.1	45.81	0	0.00	45.50	4.1	14,558	0.03%
2022/06/21	3	48.25	0	0.00	47.95	3	14,233	0.02%
2022/06/20	4	49.66	1	49.55	48.00	3	13,989	0.02%
2022/06/16	5	53.34	14	52.70	52.40	-9	13,487	-0.07%
2022/06/15	3	55.40	0	0.00	54.60	3	13,433	0.02%
2022/06/14	3	55.33	0	0.00	55.60	3	13,477	0.02%
2022/06/10	5	57.40	0	0.00	57.20	5	14,145	0.04%
2022/06/09	4	57.50	0	0.00	58.20	4	14,520	0.03%
2022/06/08	2	58.30	0	0.00	58.30	2	14,847	0.01%
2022/06/07	5	58.30	0	0.00	57.80	5	15,624	0.03%
2022/06/06	2	58.65	0	0.00	58.50	2	15,684	0.01%
2022/06/01	5	59.52	5	59.18	59.50	0	15,733	0.00%
2022/05/31	5	59.06	2	61.30	59.00	3	15,703	0.02%
2022/05/30	9	61.49	7	61.70	61.50	2	15,495	0.01%
2022/05/27	6	61.90	13	62.04	62.80	-7	15,313	-0.05%
2022/05/26	10	62.06	1	62.10	61.20	9	15,150	0.06%
2022/05/25	1	61.30	0	0.00	61.50	1	15,064	0.01%
2022/05/24	4	61.50	2	61.80	61.10	2	15,143	0.01%
2022/05/23	13.2	61.95	14	61.65	61.30	-0.8	15,342	-0.01%
2022/05/20	2	59.90	1	59.00	59.00	1	15,223	0.01%
2022/05/19	5	57.98	4	58.10	57.50	1	15,237	0.01%
2022/05/18	2	59.40	3	59.70	59.20	-1	15,152	-0.01%
2022/05/17	9	59.72	9	59.68	59.40	0	15,086	0.00%
2022/05/16	5	59.36	14.9	60.39	61.40	-9.9	14,984	-0.07%
2022/05/13	1	61.30	5	61.18	60.50	-4	14,742	-0.03%
2022/05/12	5	61.22	6	60.12	60.00	-1	14,645	-0.01%
2022/05/11	10	62.53	36	62.36	62.70	-26	14,408	-0.18%
2022/05/10	13	64.78	13	64.19	64.70	0	14,364	0.00%
2022/05/09	8	65.43	1	66.30	63.10	7	14,165	0.05%
2022/05/06	37	65.75	4	66.15	66.00	33	13,914	0.24%
2022/05/05	3	64.67	3	65.27	65.30	0	13,608	0.00%
2022/05/04	7	64.87	8	64.66	64.20	-1	13,444	-0.01%
2022/05/03	7	63.34	57	63.21	63.40	-50	13,257	-0.38%
2022/04/29	105	65.21	54	64.89	64.20	51	13,166	0.39%	大買/
2022/04/28	4	63.20	1	64.30	62.00	3	12,901	0.02%
2022/04/27	14	64.00	10	64.64	64.50	4	12,636	0.03%
2022/04/26	11	64.29	0	0.00	62.80	11	12,335	0.09%
2022/04/25	21.9	65.59	4	66.45	66.30	17.9	12,021	0.15%
2022/04/22	3	69.23	110	69.50	69.10	-107	11,733	-0.91%	大賣/鉅額交易
2022/04/21	5	68.76	17	68.91	69.50	-12	11,261	-0.11%
2022/04/20	125	69.37	94	67.29	65.90	31	10,553	0.29%	大買/
2022/04/19	108	64.70	60.2	64.60	64.80	47.9	9,265	0.52%	大買/
2022/04/18	1	61.30	0	0.00	62.10	1	8,963	0.01%
2022/04/15	2	62.85	0.1	62.20	62.30	1.9	8,829	0.02%
2022/04/14	0	0.00	0.4	58.50	59.80	-0.4	8,508	-0.01%
2022/04/13	0	0.00	0.3	58.42	58.10	-0.3	8,484	0.00%
2022/04/11	0	0.00	1	57.30	56.90	-1	8,469	-0.01%
2022/04/07	2.1	56.16	0	0.00	56.10	2.1	8,560	0.02%
2022/03/31	1	59.10	0	0.00	59.10	1	8,696	0.01%
2022/03/29	2	59.50	0	0.00	58.70	2	9,176	0.02%
2022/03/28	0.1	58.50	1	58.20	59.00	-1	9,565	-0.01%
2022/03/25	2.2	59.70	1	59.20	59.20	1.2	10,155	0.01%
2022/03/24	1.1	61.41	24	61.60	62.00	-22.9	10,372	-0.22%
2022/03/23	1	61.80	0	0.00	61.80	1	10,790	0.01%
2022/03/22	0	0.00	28	61.60	61.60	-28	10,930	-0.26%
2022/03/21	0	0.00	0.8	61.70	62.40	-0.8	11,120	-0.01%
2022/03/18	1	62.20	0	0.00	61.70	1	11,220	0.01%
2022/03/17	0	0.00	0.2	63.21	63.40	-0.2	11,268	0.00%
2022/03/16	10.1	63.29	4	63.25	61.60	6.1	11,267	0.05%
2022/03/15	7	64.56	2	65.15	62.50	5	11,099	0.05%
2022/03/14	47	66.24	53.4	66.18	67.20	-6.4	11,077	-0.06%
2022/03/11	11	65.02	14	64.55	65.10	-3	10,840	-0.03%
2022/03/10	59	65.52	52	63.22	65.60	7	10,814	0.06%
2022/03/09	11.4	59.81	11	60.23	59.80	0.4	10,174	0.00%
2022/03/08	3.1	59.10	0	0.00	59.10	3.1	10,330	0.03%
2022/03/07	0.1	59.80	2	59.60	60.60	-1.9	10,318	-0.02%
2022/03/04	10	62.49	21	61.50	61.50	-11	10,302	-0.11%
2022/03/03	0	0.00	5.2	61.63	61.80	-5.2	10,289	-0.05%
2022/03/02	0.1	60.38	1	60.30	60.30	-0.9	10,282	-0.01%
2022/03/01	3	60.87	8	61.01	61.00	-5	10,362	-0.05%
2022/02/25	36	61.43	20	61.17	60.50	16	10,445	0.15%
2022/02/24	8.1	61.22	5	61.60	59.90	3.1	10,301	0.03%
2022/02/23	13	62.55	15	61.89	61.50	-2	10,203	-0.02%
2022/02/22	6.1	61.22	7	60.94	60.30	-0.9	9,947	-0.01%
2022/02/21	10.1	61.34	52	62.02	61.10	-42	9,883	-0.42%
2022/02/18	5.1	60.78	3	60.90	60.90	2.1	9,838	0.02%
2022/02/17	8	59.99	8	59.70	59.70	0	9,848	0.00%
2022/02/16	1	60.50	1	60.10	60.50	0	9,907	0.00%
2022/02/14	4	59.68	4	59.50	58.60	0	10,179	0.00%
2022/02/10	0	0.00	2	60.10	59.70	-2	10,690	-0.02%
2022/02/08	1	57.50	1	57.80	57.90	0	10,744	0.00%
2022/02/07	0	0.00	2	56.00	56.80	-2	10,889	-0.02%
2022/01/26	0	0.00	1	52.40	53.10	-1	11,253	-0.01%
2022/01/25	3	52.53	0	0.00	52.10	3	11,378	0.03%
2022/01/24	1	53.00	1	53.60	54.80	0	11,476	0.00%
2022/01/21	1	54.80	5	55.08	54.80	-4	11,632	-0.03%
2022/01/20	20	55.90	0	0.00	56.00	20	11,782	0.17%
2022/01/19	5	55.72	0	0.00	55.20	5	11,905	0.04%
2022/01/18	0	0.00	1	58.10	57.60	-1	12,050	-0.01%
2022/01/17	1	57.30	4	57.30	57.40	-3	12,348	-0.02%
2022/01/14	0	0.00	5	57.34	58.20	-5	12,809	-0.04%
2022/01/13	0	0.00	3	57.57	57.90	-3	12,982	-0.02%
2022/01/12	3	57.53	0	0.00	57.00	3	13,150	0.02%
2022/01/10	7	58.93	2	58.20	58.10	5	13,970	0.04%
2022/01/07	0	0.00	11	59.50	58.80	-11	14,396	-0.08%
2022/01/06	2	60.80	1	60.00	60.00	1	15,431	0.01%
2022/01/05	2	60.60	0	0.00	60.40	2	16,468	0.01%
2022/01/04	2	60.45	0	0.00	60.60	2	17,433	0.01%
2022/01/03	0	0.00	1	59.60	60.00	-1	19,950	-0.01%
2021/12/30	1	60.50	2	60.55	60.40	-1	20,752	0.00%
2021/12/29	2	61.30	4	61.20	61.10	-2	21,392	-0.01%
2021/12/28	5.4	61.73	5	62.40	61.00	0.4	22,378	0.00%
2021/12/24	35	62.06	32	62.44	62.00	3	25,225	0.01%
2021/12/23	6	64.33	2	64.20	63.00	4	25,739	0.02%
2021/12/22	2	62.80	2	63.65	64.30	0	25,689	0.00%
2021/12/21	17	63.10	120.3	62.85	63.70	-103.3	25,369	-0.41%	大賣/鉅額交易
2021/12/20	11.1	61.51	3	60.73	60.40	8.1	24,862	0.03%
2021/12/17	4	61.28	20.3	61.61	60.80	-16.3	24,709	-0.07%
2021/12/16	9	59.83	5	59.78	59.70	4	24,393	0.02%
2021/12/15	2	60.15	1.1	60.73	60.00	0.9	24,326	0.00%
2021/12/14	1.1	58.89	7	58.41	58.30	-5.9	24,183	-0.02%
2021/12/13	1	60.10	0	0.00	60.30	1	24,095	0.00%
2021/12/10	5	59.40	12	59.93	60.10	-7	24,122	-0.03%
2021/12/09	7	60.76	9	59.72	60.40	-2	24,195	-0.01%
2021/12/08	101	60.17	12.3	61.05	60.60	88.7	24,358	0.36%	大買/
2021/12/07	6.3	58.58	6	59.05	59.30	0.3	24,014	0.00%
2021/12/06	6	58.65	7	58.23	57.50	-1	23,920	0.00%
2021/12/03	1	56.10	1	56.00	56.20	0	23,755	0.00%
2021/12/02	4	56.20	3	55.50	56.40	1	23,998	0.00%
2021/12/01	6	54.57	11	54.70	55.00	-5	23,914	-0.02%
2021/11/30	6	54.07	0	0.00	53.90	6	24,170	0.02%
2021/11/29	0	0.00	8	52.49	52.50	-8	24,393	-0.03%
2021/11/26	16.1	52.33	1	52.30	52.00	15.1	24,668	0.06%
2021/11/25	0.5	54.20	6	54.90	54.20	-5.5	24,831	-0.02%
2021/11/24	2	54.85	6	54.20	55.00	-4	25,196	-0.02%
2021/11/23	16	53.02	2	53.10	52.90	14	25,350	0.06%
2021/11/19	2.1	52.36	0	0.00	52.30	2.1	26,379	0.01%
2021/11/18	3	53.20	5	53.80	53.50	-2	27,876	-0.01%
2021/11/17	8.2	53.29	7	53.19	53.10	1.2	27,980	0.00%
2021/11/16	1	54.60	8.2	55.07	54.80	-7.2	28,225	-0.03%
2021/11/15	6.1	54.36	4	54.03	54.20	2.1	28,822	0.01%
2021/11/12	4.1	55.00	4	54.80	54.70	0.1	29,155	0.00%
2021/11/11	10.2	55.83	3	57.00	54.60	7.2	29,109	0.02%
2021/11/10	11	57.04	69	56.66	56.80	-58	29,053	-0.20%
2021/11/09	162	57.27	115	57.46	56.50	47	29,003	0.16%	大買/大賣/
2021/11/08	2	54.70	12	54.71	55.20	-10	28,746	-0.03%
2021/11/05	2	52.95	0	0.00	53.60	2	28,800	0.01%
2021/11/04	21.2	54.37	8	53.68	53.10	13.2	28,843	0.05%
2021/11/03	29	54.38	21	55.07	53.90	8	28,869	0.03%
2021/11/02	8	52.56	7	52.63	52.70	1	28,987	0.00%
2021/11/01	4	52.60	0	0.00	52.10	4	28,983	0.01%
2021/10/29	3	52.60	4	52.55	52.60	-1	28,909	0.00%
2021/10/28	3	51.47	0	0.00	51.30	3	28,915	0.01%
2021/10/27	6.1	51.83	9	51.92	51.70	-2.9	29,021	-0.01%
2021/10/26	8	52.30	10	52.68	53.20	-2	29,449	-0.01%
2021/10/25	10	52.65	11	51.88	53.20	-1	29,733	0.00%
2021/10/22	213	52.72	209.1	52.57	52.00	3.9	29,803	0.01%	大買/大賣/
2021/10/21	6	56.90	4	57.10	55.80	2	29,602	0.01%
2021/10/20	8	56.48	3	56.97	56.00	5	29,630	0.02%
2021/10/19	7	56.80	4	57.13	56.50	3	29,940	0.01%
2021/10/18	17.5	56.42	379.3	56.06	56.60	-361.8	30,269	-1.20%	大賣/鉅額交易
2021/10/15	24.3	60.11	23.3	60.32	60.50	1	30,171	0.00%
2021/10/14	73.3	60.75	76	59.51	60.00	-2.8	30,170	-0.01%
2021/10/13	130	65.11	112	66.36	61.90	18	29,532	0.06%	大買/大賣/
2021/10/12	94	67.19	22.3	67.13	65.70	71.7	30,230	0.24%
2021/10/08	81.3	72.43	83	72.81	72.90	-1.7	30,745	-0.01%
2021/10/07	14	69.42	84	71.05	72.10	-70	29,252	-0.24%
2021/10/06	60	66.28	62	65.70	65.60	-2	29,263	-0.01%
2021/10/05	87	63.57	86	64.13	66.00	1	29,145	0.00%
2021/10/04	70	64.77	83	64.61	65.90	-13	28,809	-0.05%
2021/10/01	47	67.13	41.5	66.64	62.90	5.5	28,252	0.02%
2021/09/30	28.5	65.58	33	65.55	68.60	-4.5	27,943	-0.02%
2021/09/29	7	63.87	9	63.46	62.40	-2	28,571	-0.01%
2021/09/28	1	62.60	0	0.00	62.30	1	29,643	0.00%
2021/09/27	2	65.50	4	65.05	63.90	-2	31,156	-0.01%
2021/09/24	1	65.30	45.1	65.45	65.00	-44.1	34,992	-0.13%
2021/09/23	29	63.57	7	63.91	64.00	22	37,296	0.06%
2021/09/22	4	62.13	4	62.05	62.00	0	39,665	0.00%
2021/09/17	8	63.95	8	63.63	63.50	0	42,413	0.00%
2021/09/16	1	63.80	3	63.40	63.50	-2	44,810	0.00%
2021/09/15	19	63.85	18	63.99	63.90	1	47,675	0.00%
2021/09/14	5	65.04	4	64.43	63.60	1	49,222	0.00%
2021/09/13	7	64.67	9	64.64	63.90	-2	52,959	0.00%
2021/09/10	10.2	62.34	7	62.01	62.90	3.2	53,114	0.01%
2021/09/09	20.2	61.64	22	61.64	61.70	-1.8	53,750	0.00%
2021/09/08	12.1	62.51	15.1	62.15	62.90	-3	54,643	-0.01%
2021/09/07	26	63.53	21	63.48	61.70	5	55,285	0.01%
2021/09/06	18	62.07	20	62.70	61.60	-2	55,658	0.00%
2021/09/03	49	65.21	10	64.06	63.80	39	56,174	0.07%
2021/09/02	12	66.67	65.2	66.35	67.20	-53.2	56,309	-0.09%
2021/09/01	60.2	66.34	24.4	66.08	65.80	35.8	56,476	0.06%
2021/08/31	63.2	70.73	22.4	70.31	69.30	40.8	56,856	0.07%
2021/08/30	32	72.73	27.2	72.23	70.90	4.8	57,079	0.01%
2021/08/27	25	71.86	21	71.29	70.20	4	57,053	0.01%
2021/08/26	40	73.53	26	73.89	72.90	14	57,307	0.02%
2021/08/25	26	72.53	32	73.34	74.00	-6	58,239	-0.01%
2021/08/24	78	73.35	35	73.70	72.80	43	58,124	0.07%
2021/08/23	0	0.00	9	69.92	70.10	-9	57,448	-0.02%
2021/08/20	9	61.60	9	62.44	63.80	0	58,353	0.00%
2021/08/19	18	62.74	17	63.04	60.40	1	59,070	0.00%
2021/08/18	10	58.30	24.3	59.74	62.40	-14.3	59,461	-0.02%
2021/08/17	7	57.33	13	59.24	57.10	-6	60,462	-0.01%
2021/08/16	8	60.45	5.3	59.06	58.80	2.7	61,044	0.00%
2021/08/13	19	62.32	18	63.03	61.20	1	61,556	0.00%
2021/08/12	12.2	61.85	12	61.88	62.60	0.2	62,214	0.00%
2021/08/11	7	61.41	20	61.02	61.20	-13	62,923	-0.02%
2021/08/10	0	0.00	6	64.00	62.30	-6	62,981	-0.01%
2021/08/09	7.2	64.42	4	63.70	63.00	3.2	63,482	0.01%
2021/08/06	30	65.48	29.2	66.16	64.20	0.8	63,902	0.00%
2021/08/05	10	63.28	6	62.87	63.10	4	63,763	0.01%
2021/08/04	4	64.05	0	0.00	64.00	4	63,876	0.01%
2021/08/03	7	64.40	8	64.64	63.90	-1	64,567	0.00%
2021/08/02	6	63.67	14	63.10	64.50	-8	65,142	-0.01%
2021/07/30	19	66.21	9.1	65.84	62.60	10	65,383	0.02%
2021/07/29	14	65.09	16	65.25	67.20	-2	65,268	0.00%
2021/07/28	5.1	62.73	1	64.30	62.30	4.1	65,495	0.01%
2021/07/27	10	63.54	8	63.61	62.00	2	65,896	0.00%
2021/07/26	5	66.00	9	66.66	64.10	-4	67,139	-0.01%
2021/07/23	9	66.71	5.5	66.89	67.00	3.5	67,620	0.01%
2021/07/22	24	63.84	45	64.34	64.90	-21	67,897	-0.03%
2021/07/21	22	65.90	26	67.32	65.00	-4	68,700	-0.01%
2021/07/20	20.1	68.15	26	68.16	67.90	-5.9	69,019	-0.01%
2021/07/19	22	71.26	22	71.26	70.60	0	69,684	0.00%
2021/07/16	83.2	73.69	79	72.75	71.00	4.2	70,256	0.01%
2021/07/15	78	72.32	84	71.82	73.90	-6	69,495	-0.01%
2021/07/14	29	68.04	11	67.60	67.20	18	69,104	0.03%
2021/07/13	13	69.10	16.4	69.54	69.50	-3.4	68,429	0.00%
2021/07/12	19	73.56	17	74.08	71.80	2	67,993	0.00%
2021/07/09	17.2	73.46	9	73.98	72.10	8.2	67,505	0.01%
2021/07/08	32	75.86	686	77.07	76.00	-654	67,084	-0.97%	大賣/鉅額交易
2021/07/07	60	77.31	56	76.28	75.60	4	66,212	0.01%
2021/07/06	67	78.50	126	78.75	77.00	-59	65,280	-0.09%	大賣/
2021/07/05	226.2	78.97	68.4	78.72	78.00	157.7	64,163	0.25%	大買/鉅額交易
2021/07/02	234.3	88.93	185.3	85.69	84.50	49	62,931	0.08%	大買/大賣/
2021/07/01	292.5	91.40	430.1	91.35	88.70	-137.5	61,490	-0.22%	大買/大賣/鉅額交易
2021/06/30	1,169.1	84.49	165.7	87.28	89.10	1,003.5	57,706	1.74%	大買/大賣/鉅額交易
2021/06/29	160.2	86.56	168	85.35	83.00	-7.8	55,515	-0.01%	大買/大賣/
2021/06/28	148.1	83.31	146.5	83.81	85.00	1.6	53,345	0.00%	大買/大賣/
2021/06/25	341.3	80.06	346	80.23	79.00	-4.7	50,615	-0.01%	大買/大賣/
2021/06/24	181	77.82	203.5	78.10	77.70	-22.5	48,291	-0.05%	大買/大賣/
2021/06/23	195.4	77.55	90	75.77	74.50	105.4	45,419	0.23%	大買/鉅額交易
2021/06/22	169.5	81.38	245.8	81.81	82.70	-76.3	43,824	-0.17%	大買/大賣/
2021/06/21	8	75.49	10	75.54	75.60	-2	40,035	0.00%
2021/06/18	13	66.29	30	68.12	68.80	-17	39,777	-0.04%
2021/06/17	32.3	60.91	55	61.62	62.60	-22.7	39,449	-0.06%
2021/06/16	148	59.85	137	60.48	58.60	11	38,616	0.03%	大買/大賣/
2021/06/15	60	60.44	61	60.79	61.20	-1	37,964	0.00%
2021/06/11	43	58.76	66	58.91	58.30	-23	37,224	-0.06%
2021/06/09	43	55.80	42	55.45	55.10	1	36,302	0.00%
2021/06/08	43	59.16	25.2	57.94	57.20	17.9	35,860	0.05%
2021/06/07	8.2	55.38	15	56.43	57.20	-6.9	35,212	-0.02%
2021/06/04	19	60.24	18	59.99	59.00	1	34,757	0.00%
2021/06/03	24.5	62.00	12	62.18	61.30	12.5	34,450	0.04%
2021/06/02	247	63.57	158	62.98	61.60	89	34,207	0.26%	大買/大賣/
2021/06/01	32	59.72	33.2	60.10	61.00	-1.2	32,922	0.00%
2021/05/31	38	61.08	29	61.10	59.80	9	32,520	0.03%
2021/05/28	49.2	59.52	62	59.40	60.40	-12.8	31,635	-0.04%
2021/05/27	110	58.74	91	59.02	58.30	19	30,551	0.06%	大買/
2021/05/26	56	57.84	49	58.00	57.10	7	29,473	0.02%
2021/05/25	98	56.92	87	57.19	57.50	11	28,382	0.04%
2021/05/24	13	53.35	25	54.66	55.90	-12	26,966	-0.04%
2021/05/21	12	48.56	16	49.60	50.90	-4	26,332	-0.02%
2021/05/20	27	49.93	25.1	48.78	46.35	1.9	25,730	0.01%
2021/05/19	48.1	50.53	33	49.18	51.10	15.1	24,989	0.06%
2021/05/18	7	46.19	30	45.43	47.65	-23	24,375	-0.09%
2021/05/17	43	43.49	36.5	44.53	43.35	6.5	24,091	0.03%
2021/05/14	155	48.24	27	49.83	47.45	128	23,447	0.55%	大買/鉅額交易
2021/05/13	25	53.48	19.3	53.02	52.70	5.7	22,766	0.03%
2021/05/12	8	60.43	7	61.33	58.50	1	22,337	0.00%
2021/05/11	43.3	66.01	35	66.32	65.00	8.3	22,097	0.04%
2021/05/10	25	66.77	47	67.45	67.80	-22	21,344	-0.10%
2021/05/07	6	62.32	6	63.37	64.80	0	20,635	0.00%
2021/05/06	10	63.18	18	63.88	62.90	-8	20,145	-0.04%
2021/05/05	21	63.92	29	62.78	61.90	-8	19,705	-0.04%
2021/05/04	50	66.87	29	68.23	63.20	21	18,995	0.11%
2021/05/03	61	73.63	51.2	73.57	70.20	9.8	18,251	0.05%
2021/04/29	53	67.95	28	67.72	70.20	25	16,779	0.15%
2021/04/28	20	70.14	34	69.40	68.00	-14	16,142	-0.09%
2021/04/27	59	71.30	30	71.49	69.00	29	15,420	0.19%
2021/04/26	3	63.53	22	67.07	67.90	-19	14,104	-0.13%
2021/04/23	21	64.31	36	64.72	61.80	-15	13,310	-0.11%
2021/04/22	69	60.65	90.1	63.14	63.70	-21.1	12,385	-0.17%
2021/04/21	10.1	60.48	41.1	59.58	61.90	-31	11,585	-0.27%
2021/04/20	18.1	55.66	22	56.58	56.30	-3.9	10,663	-0.04%
2021/04/19	20	50.73	24	51.34	52.40	-4	9,741	-0.04%
2021/04/16	6	45.98	9	45.58	47.65	-3	9,682	-0.03%
2021/04/15	2	44.00	0	0.00	43.35	2	9,396	0.02%
2021/04/14	69	43.80	11	44.14	44.00	58	9,501	0.61%
2021/04/13	0	0.00	8	44.08	43.00	-8	9,410	-0.09%
2021/04/12	7	43.28	5	42.86	42.50	2	9,563	0.02%
2021/04/09	3	42.65	2	41.00	41.85	1	9,633	0.01%
2021/04/08	2	42.55	4	42.86	42.85	-2	9,609	-0.02%
2021/04/07	3	41.70	17	41.82	42.05	-14	9,684	-0.14%
2021/04/06	0	0.00	8	42.46	42.05	-8	10,351	-0.08%
2021/04/01	6	42.21	6	41.87	42.35	0	10,740	0.00%
2021/03/31	16	40.72	41.1	40.74	41.30	-25.1	10,602	-0.24%
2021/03/30	1	39.45	1	38.85	39.55	0	10,389	0.00%
2021/03/29	2	39.05	7	39.14	39.40	-5	10,483	-0.05%
2021/03/26	0	0.00	5	37.80	37.90	-5	11,037	-0.05%
2021/03/25	6	37.40	3	37.53	37.35	3	11,832	0.03%
2021/03/24	1	38.75	2	38.60	38.75	-1	12,308	-0.01%
2021/03/23	23	38.93	2.1	38.85	38.80	20.9	12,204	0.17%
2021/03/22	7.1	39.50	6	39.67	39.00	1.1	12,070	0.01%
2021/03/19	0	0.00	2	37.95	37.70	-2	11,858	-0.02%
2021/03/18	0.1	37.65	17	38.15	38.00	-16.9	11,738	-0.14%
2021/03/17	10	37.10	0	0.00	37.65	10	11,566	0.09%
2021/03/16	0	0.00	3	37.55	37.30	-3	11,595	-0.03%
2021/03/15	5	37.41	15	37.74	37.75	-10	11,624	-0.09%
2021/03/12	3	35.98	266	36.47	36.70	-263	11,686	-2.25%	大賣/鉅額交易
2021/03/11	14	36.23	398	36.16	36.40	-384	11,654	-3.29%	大賣/鉅額交易
2021/03/10	1	35.80	1	36.50	36.50	0	11,607	0.00%
2021/03/09	4	36.08	18	36.49	36.70	-14	11,573	-0.12%
2021/03/08	27	36.75	31	36.92	35.50	-4	11,480	-0.03%
2021/03/05	6	35.91	3	35.80	36.00	3	11,213	0.03%
2021/03/04	899	35.45	26.3	35.43	35.85	872.7	11,110	7.85%	大買/鉅額交易
2021/03/03	2	33.95	8	34.64	34.70	-6	11,027	-0.05%
2021/03/02	2	33.90	0	0.00	33.60	2	11,075	0.02%
2021/02/26	1	34.30	0	0.00	34.65	1	11,162	0.01%
2021/02/24	5	34.50	0	0.00	34.55	5	11,196	0.04%
2021/02/23	6	35.45	1	35.90	35.10	5	11,178	0.04%
2021/02/22	7	35.29	0	0.00	35.15	7	11,115	0.06%
2021/02/19	1	34.40	2	34.65	35.15	-1	11,105	-0.01%
2021/02/18	8	35.37	13	35.28	35.25	-5	11,037	-0.05%
2021/02/17	0	0.00	1	32.85	33.15	-1	10,811	-0.01%
2021/02/05	1	31.95	0	0.00	32.50	1	10,788	0.01%
2021/02/04	0.3	32.40	0	0.00	32.45	0.3	10,781	0.00%
2021/02/02	12	32.91	15	32.16	33.00	-3	10,856	-0.03%
2021/02/01	0	0.00	16	31.65	32.05	-16	10,888	-0.15%
2021/01/29	3	32.28	20	31.65	31.25	-17	10,869	-0.16%
2021/01/28	5	32.53	7	32.51	32.40	-2	10,763	-0.02%
2021/01/27	1	33.05	0	0.00	33.05	1	10,715	0.01%
2021/01/26	1	33.65	6	34.10	33.60	-5	10,666	-0.05%
2021/01/25	3	34.30	0	0.00	34.30	3	10,635	0.03%
2021/01/22	3	34.50	7	33.67	34.35	-4	10,595	-0.04%
2021/01/20	7	33.75	1	33.50	33.50	6	10,467	0.06%
2021/01/19	2	34.83	0	0.00	35.25	2	10,383	0.02%
2021/01/18	0	0.00	4	33.93	34.70	-4	10,359	-0.04%
2021/01/15	10	35.13	0	0.00	34.95	10	10,260	0.10%
2021/01/14	0	0.00	10	37.20	36.70	-10	10,091	-0.10%
2021/01/13	15	36.51	1	36.00	36.00	14	9,885	0.14%
2021/01/12	2	35.85	0	0.00	35.55	2	9,816	0.02%
2021/01/11	5	37.65	5.3	37.36	37.40	-0.3	9,620	0.00%
2021/01/08	1	35.95	61	35.45	35.80	-60	9,343	-0.64%
2021/01/07	48	34.52	5	34.75	34.80	43	9,238	0.47%
2021/01/06	10	36.72	17	36.09	35.75	-7	9,102	-0.08%
2021/01/05	14	37.59	31.2	37.43	37.15	-17.2	8,961	-0.19%
2021/01/04	11	36.90	12	37.20	36.70	-1	8,698	-0.01%
2020/12/31	13	36.74	10	36.88	36.90	3	8,539	0.04%
2020/12/30	5	36.60	3	36.50	36.95	2	8,477	0.02%
2020/12/29	25	38.87	58	37.58	36.90	-33	8,518	-0.39%
2020/12/28	71	36.85	40	37.24	37.15	31	7,947	0.39%
2020/12/25	7	35.08	0	0.00	35.00	7	7,362	0.10%
2020/12/23	27	34.81	27	33.76	34.65	0	7,166	0.00%
2020/12/22	70	36.27	109	35.65	34.35	-39	6,956	-0.56%	大賣/
2020/12/21	54	35.30	50.5	35.58	36.65	3.5	6,260	0.06%
2020/12/18	29	33.83	30	33.66	34.00	-1	5,401	-0.02%
2020/12/17	0	0.00	2	32.25	32.50	-2	4,813	-0.04%
2020/12/16	2	31.90	0	0.00	32.20	2	4,752	0.04%
2020/12/15	49	32.18	17	31.75	31.60	32	4,656	0.69%
2020/12/14	2	31.20	0	0.00	32.00	2	4,428	0.05%
2020/12/11	1	30.60	0	0.00	30.95	1	4,338	0.02%
2020/12/10	4	31.20	0	0.00	31.10	4	4,297	0.09%
2020/12/08	7	32.50	9	32.50	31.55	-2	4,110	-0.05%
2020/12/07	3	31.23	0	0.00	31.30	3	3,815	0.08%
2020/12/04	6	31.38	1	31.40	31.40	5	3,785	0.13%
2020/12/03	0	0.00	1	31.10	30.75	-1	3,754	-0.03%
2020/12/01	1	30.75	1	30.90	30.95	0	3,768	0.00%
2020/11/30	0	0.00	1	31.45	31.40	-1	3,783	-0.03%
2020/11/27	0	0.00	7	31.54	32.00	-7	3,709	-0.19%
2020/11/26	9	31.32	3	31.40	31.55	6	3,637	0.16%
2020/11/25	0	0.00	7	31.27	31.05	-7	3,586	-0.20%
2020/11/24	0	0.00	1	30.45	30.55	-1	3,449	-0.03%
2020/11/23	0	0.00	2	30.28	30.30	-2	3,411	-0.06%
2020/11/20	2	29.85	0	0.00	29.95	2	3,366	0.06%
2020/11/19	2	30.05	1	30.15	30.00	1	3,364	0.03%
2020/11/18	2	30.00	32	29.99	30.05	-30	3,337	-0.90%
2020/11/17	28	29.35	0	0.00	29.50	28	3,274	0.86%
2020/11/16	0	0.00	6	29.69	29.35	-6	3,277	-0.18%
2020/11/13	0	0.00	1	29.30	29.50	-1	3,272	-0.03%
2020/11/12	2	29.20	0	0.00	29.25	2	3,267	0.06%
2020/11/11	0	0.00	3	29.57	29.75	-3	3,267	-0.09%
2020/11/10	7	29.03	13	29.65	29.15	-6	3,240	-0.19%
2020/11/09	12	28.78	10	29.35	28.70	2	3,173	0.06%
2020/11/06	2	28.80	0	0.00	28.80	2	3,117	0.06%
2020/11/05	1	28.95	0	0.00	28.95	1	3,150	0.03%
2020/11/04	0	0.00	2	28.75	29.05	-2	3,199	-0.06%
2020/11/03	5	28.85	0	0.00	28.95	5	3,189	0.16%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/29	4	28.85	1	29.10	29.00	3	3,176	0.09%
2020/10/28	1	29.40	0	0.00	29.25	1	3,157	0.03%
2020/10/27	0	0.00	4	29.70	29.70	-4	3,138	-0.13%
2020/10/26	2	30.20	2	30.25	30.10	0	3,122	0.00%
2020/10/23	1	29.50	2	29.53	29.50	-1	3,061	-0.03%
2020/10/22	1	29.00	0	0.00	29.60	1	3,070	0.03%
2020/10/21	2	29.25	3	29.47	29.30	-1	3,065	-0.03%
2020/10/20	1	28.95	0	0.00	29.00	1	3,062	0.03%
2020/10/19	3	29.07	0	0.00	29.00	3	3,042	0.10%
2020/10/16	0	0.00	3	29.00	29.20	-3	3,014	-0.10%
2020/10/15	3	28.97	0	0.00	29.35	3	2,959	0.10%
2020/10/14	8	29.47	0	0.00	29.50	8	2,865	0.28%
2020/10/13	0	0.00	5	30.04	29.85	-5	2,778	-0.18%
2020/10/12	8	30.39	6	30.00	30.00	2	2,713	0.07%
2020/10/08	6	31.36	3	31.32	31.00	3	2,643	0.11%
2020/10/07	2	32.05	0	0.00	32.00	2	2,543	0.08%
2020/10/06	24	32.60	47	32.69	32.75	-23	2,420	-0.95%
2020/10/05	3	31.82	70	31.64	32.90	-67	2,163	-3.10%
2020/09/30	9	29.97	1	29.95	29.95	8	1,906	0.42%
2020/09/29	6	29.80	2	30.80	29.95	4	1,922	0.21%
2020/09/28	1	30.15	9	30.46	30.05	-8	1,914	-0.42%
2020/09/25	0	0.00	2	28.88	28.55	-2	1,851	-0.11%
2020/09/24	2	27.93	0	0.00	28.00	2	1,862	0.11%
2020/09/23	2	28.53	0	0.00	28.35	2	1,842	0.11%
2020/09/22	1	28.75	0	0.00	28.70	1	1,927	0.05%
2020/09/18	1	28.95	0	0.00	28.95	1	2,009	0.05%
2020/09/16	6	29.06	0	0.00	29.20	6	2,019	0.30%
2020/09/14	6	29.20	0	0.00	29.50	6	2,082	0.29%
2020/09/11	3	29.63	0	0.00	29.60	3	2,106	0.14%
2020/09/10	26	30.06	0	0.00	30.10	26	2,118	1.23%
2020/09/08	5	30.87	0	0.00	30.70	5	2,133	0.23%
2020/09/07	0	0.00	2	31.35	31.25	-2	2,109	-0.09%
2020/09/04	4	29.93	2	30.40	30.40	2	2,081	0.10%
2020/09/03	0	0.00	5	30.32	30.45	-5	2,084	-0.24%
2020/09/02	0	0.00	8	29.80	29.70	-8	2,067	-0.39%
2020/09/01	3	29.77	1	30.20	29.70	2	2,100	0.10%
2020/08/31	0	0.00	4	30.03	30.00	-4	2,144	-0.19%
2020/08/28	1	29.20	0	0.00	29.30	1	2,145	0.05%
2020/08/27	14	29.53	4	29.83	29.35	10	2,166	0.46%
2020/08/26	0	0.00	3	29.90	29.80	-3	2,184	-0.14%
2020/08/25	0	0.00	2	29.75	29.70	-2	2,186	-0.09%
2020/08/24	0	0.00	1	29.25	29.25	-1	2,178	-0.05%
2020/08/20	0	0.00	2	29.85	28.75	-2	2,191	-0.09%
2020/08/19	0	0.00	5	29.73	29.75	-5	2,195	-0.23%
2020/08/18	2	29.58	15	29.65	29.65	-13	2,198	-0.59%
2020/08/17	0	0.00	6	30.13	29.90	-6	2,194	-0.27%
2020/08/14	0	0.00	4	29.65	29.70	-4	2,191	-0.18%
2020/08/13	1	29.15	1	29.15	29.20	0	2,179	0.00%
2020/08/11	10	30.00	32	29.97	29.80	-22	2,177	-1.01%
2020/08/06	1	28.00	0	0.00	27.95	1	2,096	0.05%
2020/08/05	0	0.00	1	27.95	27.95	-1	2,107	-0.05%
2020/08/03	1	27.75	1	27.30	27.30	0	2,168	0.00%
2020/07/31	10	27.60	0	0.00	27.75	10	2,174	0.46%
2020/07/29	1	27.00	0	0.00	26.80	1	2,221	0.05%
2020/07/28	1	27.00	0	0.00	26.35	1	2,246	0.04%
2020/07/24	0	0.00	2	28.20	28.00	-2	2,311	-0.09%
2020/07/15	0	0.00	1	29.05	29.05	-1	2,550	-0.04%
2020/07/14	1	28.55	0	0.00	28.55	1	2,576	0.04%
2020/07/10	1	28.95	0	0.00	28.95	1	2,632	0.04%
2020/07/09	7	29.81	0	0.00	29.75	7	2,620	0.27%
2020/07/08	3	30.20	2	30.10	30.15	1	2,602	0.04%
2020/07/07	1	30.50	4	30.65	30.45	-3	2,586	-0.12%
2020/07/06	12	30.05	0	0.00	30.10	12	2,550	0.47%
2020/07/01	4	29.64	0	0.00	29.50	4	2,566	0.16%
2020/06/29	29	30.93	6	31.00	30.90	23	2,444	0.94%
2020/06/24	0	0.00	38	31.08	31.00	-38	2,393	-1.59%
2020/06/23	1	30.85	0	0.00	30.90	1	2,395	0.04%
2020/06/22	5	30.85	0	0.00	30.85	5	2,401	0.21%
2020/06/19	17	31.49	0	0.00	30.90	17	2,397	0.71%
2020/06/18	15	31.07	0	0.00	31.05	15	2,371	0.63%
2020/06/17	4	30.85	0	0.00	30.85	4	2,346	0.17%
2020/06/16	2	30.58	0	0.00	30.65	2	2,341	0.09%
2020/06/12	1	29.65	0	0.00	30.40	1	2,415	0.04%
2020/06/11	1	30.70	5	30.80	30.10	-4	2,429	-0.16%
2020/06/08	3	31.35	0	0.00	31.35	3	2,366	0.13%
2020/06/05	0	0.00	9	31.92	32.05	-9	2,369	-0.38%
2020/05/29	1	29.05	0	0.00	29.05	1	2,298	0.04%
2020/05/22	4	28.30	0	0.00	28.40	4	2,268	0.18%
2020/05/21	0	0.00	17	28.40	28.65	-17	2,269	-0.75%
2020/05/19	3	28.10	0	0.00	28.25	3	2,253	0.13%
2020/05/12	6	28.60	0	0.00	28.55	6	2,290	0.26%
2020/05/11	1	28.90	0	0.00	28.90	1	2,287	0.04%
2020/05/05	3	29.00	0	0.00	29.05	3	2,253	0.13%
2020/04/30	0	0.00	1	29.30	29.55	-1	2,225	-0.04%
2020/04/29	23	29.23	1	29.25	29.25	22	2,190	1.00%
2020/04/28	17	28.60	0	0.00	28.95	17	2,141	0.79%
2020/04/21	2	28.70	0	0.00	28.45	2	2,010	0.10%
2020/04/15	3	28.70	5	28.27	28.45	-2	1,830	-0.11%
2020/04/14	0	0.00	1	27.70	28.00	-1	1,789	-0.06%
2020/04/13	1	27.60	0	0.00	27.50	1	1,778	0.06%
2020/04/09	5	27.40	0	0.00	27.35	5	1,772	0.28%
2020/04/08	0	0.00	1	27.10	27.10	-1	1,755	-0.06%
2020/03/30	1	25.00	0	0.00	25.50	1	1,674	0.06%
2020/03/27	2	25.45	1	25.65	25.55	1	1,672	0.06%
2020/03/20	0	0.00	2	23.58	24.00	-2	1,589	-0.13%
2020/03/19	4	23.25	0	0.00	22.45	4	1,547	0.26%
2020/03/18	6	25.20	0	0.00	24.90	6	1,469	0.41%
2020/03/17	4	25.43	0	0.00	25.00	4	1,440	0.28%
2020/03/16	8	26.66	0	0.00	26.00	8	1,402	0.57%
2020/03/13	4	26.25	0	0.00	27.15	4	1,373	0.29%
2020/03/12	16	28.16	3	28.50	28.20	13	1,320	0.98%
2020/03/11	0	0.00	3	28.63	28.85	-3	1,294	-0.23%
2020/03/10	1	27.70	0	0.00	27.85	1	1,260	0.08%
2020/03/09	3	28.15	8	27.90	28.00	-5	1,233	-0.41%
2020/03/06	1	28.75	0	0.00	28.70	1	1,228	0.08%
2020/03/04	7	28.81	0	0.00	28.80	7	1,213	0.58%
2020/03/03	3	29.03	0	0.00	29.00	3	1,199	0.25%
2020/03/02	1	28.95	0	0.00	29.00	1	1,194	0.08%
2020/02/25	2	29.50	0	0.00	29.50	2	1,164	0.17%
2020/02/19	0	0.00	1	29.75	29.85	-1	1,161	-0.09%
2020/02/17	1	29.20	0	0.00	29.10	1	1,164	0.09%
2020/02/14	1	29.35	0	0.00	29.40	1	1,148	0.09%
2020/02/13	1	29.75	0	0.00	29.55	1	1,118	0.09%
2020/02/12	1	29.40	4	29.73	29.45	-3	1,108	-0.27%
2020/02/11	1	29.40	12	29.58	29.50	-11	1,091	-1.01%
2020/02/07	2	29.95	0	0.00	29.80	2	1,096	0.18%
2020/01/30	6	30.95	0	0.00	30.30	6	1,101	0.54%
2020/01/17	2	32.00	0	0.00	32.05	2	1,095	0.18%
2020/01/16	1	32.20	0	0.00	32.20	1	1,112	0.09%
2020/01/09	5	32.35	0	0.00	32.15	5	1,225	0.41%
2020/01/08	4	32.33	0	0.00	32.35	4	1,266	0.32%
2020/01/07	0	0.00	10	32.75	32.75	-10	1,302	-0.77%
2019/12/24	5	33.30	1	33.25	33.20	4	1,603	0.25%
2019/12/18	0	0.00	5	33.75	33.80	-5	1,711	-0.29%
2019/12/16	5	33.10	0	0.00	33.10	5	1,773	0.28%
2019/12/13	1	33.10	0	0.00	33.10	1	1,782	0.06%
2019/12/06	10	33.90	0	0.00	34.05	10	1,842	0.54%
2019/11/26	0	0.00	5	33.85	34.00	-5	2,131	-0.23%
2019/11/22	0	0.00	20	33.25	33.25	-20	2,146	-0.93%
2019/11/20	0	0.00	11	32.97	33.00	-11	2,161	-0.51%
2019/11/19	0	0.00	20	33.00	32.80	-20	2,172	-0.92%
2019/11/15	1	32.70	0	0.00	32.70	1	2,212	0.05%
2019/11/12	1	32.90	0	0.00	33.05	1	2,283	0.04%
2019/11/08	5	33.60	0	0.00	33.60	5	2,321	0.22%
2019/11/06	0	0.00	5	34.25	34.10	-5	2,366	-0.21%
2019/11/01	5	33.70	0	0.00	33.65	5	2,380	0.21%
2019/10/31	0	0.00	1	34.10	33.85	-1	2,417	-0.04%
2019/10/30	1	34.45	5	34.70	34.40	-4	2,439	-0.16%
2019/10/29	0	0.00	2	34.00	34.00	-2	2,440	-0.08%
2019/10/16	5	34.00	0	0.00	33.45	5	3,352	0.15%
2019/10/14	0	0.00	5	34.20	34.90	-5	3,297	-0.15%
2019/10/04	2	32.80	0	0.00	32.85	2	3,138	0.06%
2019/09/26	5	33.40	0	0.00	33.70	5	3,103	0.16%
2019/09/24	1	32.90	0	0.00	33.05	1	3,064	0.03%
2019/09/23	0	0.00	1	33.15	33.05	-1	3,055	-0.03%
2019/09/20	1	33.60	0	0.00	33.60	1	3,021	0.03%
2019/09/11	3	34.40	0	0.00	34.35	3	2,959	0.10%
2019/09/06	7	35.30	0	0.00	35.00	7	2,906	0.24%
2019/09/03	1	36.50	7	36.35	36.25	-6	2,792	-0.21%
2019/08/29	3	34.35	8	34.40	34.60	-5	2,605	-0.19%
2019/08/28	0	0.00	3	33.18	33.20	-3	2,532	-0.12%
2019/08/20	0	0.00	4	32.98	33.25	-4	2,420	-0.17%
2019/08/19	0	0.00	3	33.30	33.20	-3	2,389	-0.13%
2019/08/16	0	0.00	1	32.50	32.50	-1	2,356	-0.04%
2019/08/15	10	31.80	0	0.00	32.00	10	2,311	0.43%
2019/08/14	2	31.80	2	31.50	31.70	0	2,284	0.00%
2019/08/08	5	32.44	1	32.40	32.50	4	2,186	0.18%
2019/08/07	0	0.00	2	33.30	33.60	-2	2,130	-0.09%
2019/08/06	2	32.60	0	0.00	33.15	2	2,128	0.09%
2019/07/26	1	36.10	0	0.00	35.65	1	1,925	0.05%
2019/07/24	0	0.00	11	36.55	35.75	-11	1,811	-0.61%
2019/07/23	24	38.00	37	36.95	37.40	-13	1,674	-0.78%
2019/07/22	45	38.25	22	38.58	38.30	23	1,520	1.51%
2019/07/19	0	0.00	3	36.45	36.65	-3	1,258	-0.24%
2019/07/08	0	0.00	2	34.90	34.50	-2	911	-0.22%
2019/07/04	2	34.40	2	34.55	34.60	0	905	0.00%
2019/07/03	4	33.94	0	0.00	34.10	4	896	0.45%
2019/07/01	5	33.44	0	0.00	33.45	5	877	0.57%
2019/06/18	0	0.00	10	32.05	32.05	-10	813	-1.23%
2019/06/14	4	31.70	14	31.86	31.75	-10	835	-1.20%
2019/06/03	10	31.10	0	0.00	31.10	10	870	1.15%
2019/05/30	0	0.00	1	31.15	31.20	-1	875	-0.11%
2019/05/29	1	30.75	0	0.00	30.70	1	895	0.11%
2019/05/27	10	31.20	0	0.00	31.10	10	922	1.08%
2019/05/22	2	31.15	0	0.00	31.20	2	963	0.21%
2019/05/21	0	0.00	1	31.15	31.10	-1	1,000	-0.10%
2019/05/16	1	30.45	0	0.00	30.45	1	1,040	0.10%
2019/05/14	1	30.40	0	0.00	30.50	1	1,094	0.09%
2019/05/13	1	30.60	0	0.00	30.60	1	1,122	0.09%
2019/05/07	10	32.15	0	0.00	32.00	10	1,187	0.84%
2019/05/06	1	32.00	1	31.95	32.00	0	1,183	0.00%
2019/05/03	0	0.00	1	32.85	32.65	-1	1,168	-0.09%
2019/05/02	6	32.63	1	32.80	32.55	5	1,162	0.43%
2019/04/30	0	0.00	1	32.25	32.30	-1	1,140	-0.09%
2019/04/26	0	0.00	1	31.80	31.85	-1	1,139	-0.09%
2019/04/25	2	32.35	0	0.00	32.10	2	1,142	0.18%
2019/04/24	0	0.00	2	32.15	32.00	-2	1,127	-0.18%
2019/04/19	0	0.00	1	31.40	31.45	-1	1,096	-0.09%
2019/04/02	0	0.00	3	30.98	30.85	-3	1,098	-0.27%
2019/03/29	0	0.00	1	30.95	31.05	-1	1,083	-0.09%
2019/03/25	0	0.00	1	30.25	30.40	-1	1,108	-0.09%
2019/03/22	1	30.75	0	0.00	30.80	1	1,116	0.09%
2019/03/20	0	0.00	1	30.55	30.70	-1	1,121	-0.09%
2019/03/19	0	0.00	1	30.85	30.50	-1	1,118	-0.09%
2019/03/18	3	30.27	1	30.50	30.45	2	1,115	0.18%
2019/03/14	2	29.98	0	0.00	29.90	2	1,120	0.18%
2019/03/13	0	0.00	2	30.00	29.90	-2	1,129	-0.18%
2019/03/11	2	29.78	0	0.00	29.80	2	1,191	0.17%
2019/03/05	1	30.45	0	0.00	30.50	1	1,312	0.08%
2019/02/27	0	0.00	1	30.75	30.75	-1	1,318	-0.08%
2019/02/25	0	0.00	1	30.45	30.50	-1	1,304	-0.08%
2019/02/22	1	30.25	1	30.40	30.25	0	1,298	0.00%
2019/02/20	1	30.30	3	30.37	30.40	-2	1,312	-0.15%
2019/02/19	0	0.00	4	29.85	29.90	-4	1,291	-0.31%
2019/02/15	6	29.55	2	29.50	29.55	4	1,335	0.30%
2019/02/14	2	29.50	0	0.00	29.60	2	1,360	0.15%
2019/02/13	1	29.70	0	0.00	29.60	1	1,361	0.07%
2019/02/12	3	29.50	0	0.00	30.00	3	1,358	0.22%
2019/02/11	4	29.63	0	0.00	29.45	4	1,352	0.30%
2019/01/29	1	30.15	0	0.00	30.40	1	1,302	0.08%
2019/01/23	2	30.48	0	0.00	30.55	2	1,484	0.13%
2019/01/22	1	30.70	0	0.00	30.90	1	1,507	0.07%
2019/01/18	0	0.00	1	31.30	31.20	-1	1,586	-0.06%
2019/01/14	1	30.75	0	0.00	31.05	1	1,761	0.06%
2019/01/11	2	31.35	0	0.00	31.45	2	1,793	0.11%
2019/01/10	0	0.00	1	32.30	31.80	-1	1,825	-0.05%
2019/01/08	1	31.60	0	0.00	31.55	1	2,019	0.05%
2019/01/04	1	31.35	0	0.00	31.50	1	2,376	0.04%
2019/01/03	2	31.33	0	0.00	31.55	2	2,527	0.08%
2018/12/28	0	0.00	1	31.65	32.25	-1	2,672	-0.04%
2018/12/27	0	0.00	1	31.25	31.00	-1	2,677	-0.04%
2018/12/25	1	30.75	0	0.00	30.90	1	2,784	0.04%
2018/12/24	1	31.15	0	0.00	31.20	1	2,819	0.04%
2018/12/22	1	31.30	0	0.00	31.40	1	2,838	0.04%
2018/12/17	2	32.60	1	32.65	32.80	1	2,886	0.03%
2018/12/12	0	0.00	3	32.30	32.30	-3	2,869	-0.10%
2018/12/10	10	31.70	0	0.00	31.50	10	2,857	0.35%
2018/12/06	3	31.60	0	0.00	31.50	3	2,850	0.11%
2018/12/03	0	0.00	4	32.50	32.55	-4	2,812	-0.14%
2018/11/30	0	0.00	7	32.15	32.00	-7	2,785	-0.25%
2018/11/28	7	30.98	0	0.00	31.20	7	2,746	0.25%
2018/11/27	0	0.00	2	30.30	30.55	-2	2,727	-0.07%
2018/11/26	1	30.05	0	0.00	30.05	1	2,729	0.04%
2018/11/21	1	29.90	5	29.81	29.95	-4	2,731	-0.15%
2018/11/20	1	30.15	0	0.00	30.15	1	2,728	0.04%
2018/11/19	5	30.55	1	30.70	30.25	4	2,741	0.15%
2018/11/16	0	0.00	1	30.20	30.15	-1	2,774	-0.04%
2018/11/15	3	29.98	0	0.00	29.70	3	2,769	0.11%
2018/11/14	0	0.00	1	30.85	30.75	-1	2,736	-0.04%
2018/11/13	0	0.00	1	29.60	29.90	-1	2,707	-0.04%
2018/11/12	3	29.55	0	0.00	29.50	3	2,696	0.11%
2018/11/08	1	30.50	0	0.00	30.50	1	2,760	0.04%
2018/11/02	6	31.08	7	31.15	31.25	-1	2,787	-0.04%
2018/10/25	0	0.00	4	33.48	33.50	-4	2,714	-0.15%
2018/10/24	2	34.50	0	0.00	34.30	2	2,694	0.07%
2018/10/23	2	35.25	11	35.57	35.35	-9	2,699	-0.33%
2018/10/22	10	35.48	0	0.00	35.50	10	2,672	0.37%
2018/10/17	13	36.28	11	36.31	36.05	2	2,597	0.08%
2018/10/16	16	37.29	4	37.53	36.90	12	2,524	0.48%
2018/10/15	17	38.36	18	38.25	38.25	-1	2,375	-0.04%
2018/10/12	1	36.45	0	0.00	37.30	1	2,132	0.05%
2018/10/11	19	36.37	2	36.73	36.10	17	2,034	0.84%
2018/10/09	0	0.00	1	36.70	36.90	-1	1,900	-0.05%
2018/10/05	2	34.93	0	0.00	35.15	2	1,773	0.11%
2018/10/04	1	35.80	0	0.00	35.95	1	1,759	0.06%
2018/10/03	2	36.10	0	0.00	36.20	2	1,714	0.12%
2018/10/01	1	35.40	13	35.45	35.35	-12	1,696	-0.71%
2018/09/28	0	0.00	1	35.00	35.10	-1	1,714	-0.06%
2018/09/27	0	0.00	8	34.94	34.95	-8	1,708	-0.47%
2018/09/26	0	0.00	1	35.05	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	3	34.78	34.90	-3	1,680	-0.18%
2018/09/21	0	0.00	3	33.95	34.05	-3	1,663	-0.18%
2018/09/18	0	0.00	1	33.55	33.50	-1	1,652	-0.06%
2018/09/14	1	33.05	0	0.00	33.05	1	1,650	0.06%
2018/09/13	1	33.00	6	33.45	33.50	-5	1,646	-0.30%
2018/09/12	1	33.10	0	0.00	33.15	1	1,648	0.06%
2018/09/11	0	0.00	3	33.65	33.65	-3	1,641	-0.18%
2018/09/10	0	0.00	3	33.08	32.95	-3	1,617	-0.19%
2018/09/06	2	32.73	0	0.00	33.20	2	1,611	0.12%
2018/09/05	1	33.35	0	0.00	33.05	1	1,596	0.06%
2018/08/31	2	33.95	0	0.00	34.15	2	1,554	0.13%
2018/08/29	3	34.20	0	0.00	34.10	3	1,546	0.19%
2018/08/27	1	34.50	0	0.00	34.65	1	1,527	0.07%
2018/08/24	1	34.40	0	0.00	34.70	1	1,527	0.07%
2018/08/23	0	0.00	5	35.74	35.65	-5	1,512	-0.33%
2018/08/22	0	0.00	1	35.30	35.15	-1	1,455	-0.07%
2018/08/21	0	0.00	4	35.08	35.05	-4	1,446	-0.28%
2018/08/20	1	34.55	0	0.00	34.50	1	1,433	0.07%
2018/08/17	1	34.45	0	0.00	34.55	1	1,433	0.07%
2018/08/16	0	0.00	1	35.45	35.05	-1	1,415	-0.07%
2018/08/15	0	0.00	9	34.99	34.90	-9	1,377	-0.65%
2018/08/14	0	0.00	7	33.96	34.20	-7	1,315	-0.53%
2018/08/13	1	32.70	0	0.00	32.60	1	1,294	0.08%
2018/08/10	2	33.80	0	0.00	33.70	2	1,270	0.16%
2018/08/09	3	34.12	0	0.00	34.15	3	1,287	0.23%
2018/08/08	2	34.00	1	34.85	34.85	1	1,284	0.08%
2018/08/07	0	0.00	1	35.05	34.35	-1	1,258	-0.08%
2018/08/06	10	34.75	15	34.88	34.60	-5	1,196	-0.42%
2018/08/01	0	0.00	3	32.27	32.60	-3	1,074	-0.28%
2018/07/31	1	31.40	0	0.00	31.60	1	1,045	0.10%
2018/07/30	5	31.53	0	0.00	31.50	5	1,036	0.48%
2018/07/27	4	31.96	0	0.00	32.20	4	994	0.40%
2018/07/26	0	0.00	6	32.16	32.35	-6	960	-0.62%
2018/07/25	1	31.25	0	0.00	31.40	1	952	0.10%
2018/07/24	0	0.00	1	32.00	31.80	-1	983	-0.10%
2018/07/16	0	0.00	1	30.30	30.10	-1	1,039	-0.10%
2018/07/12	5	29.31	0	0.00	29.50	5	1,062	0.47%
2018/07/10	1	29.40	0	0.00	29.45	1	1,067	0.09%
2018/07/09	5	29.82	0	0.00	29.70	5	1,039	0.48%
2018/07/06	3	30.17	0	0.00	30.00	3	989	0.30%
2018/07/05	1	30.70	0	0.00	30.70	1	953	0.10%
2018/07/04	1	31.35	0	0.00	31.30	1	942	0.11%
2018/07/03	7	31.86	0	0.00	31.70	7	957	0.73%
2018/07/02	5	32.14	0	0.00	32.15	5	965	0.52%
2018/06/29	0	0.00	3	31.68	33.50	-3	966	-0.31%
2018/06/28	2	31.70	0	0.00	31.60	2	955	0.21%
2018/06/13	1	33.80	0	0.00	33.75	1	1,083	0.09%
2018/06/01	1	33.70	0	0.00	33.65	1	1,246	0.08%
2018/05/31	0	0.00	1	34.35	34.35	-1	1,253	-0.08%
2018/05/17	2	33.60	0	0.00	33.50	2	1,523	0.13%
2018/05/02	0.1	35.25	0	0.00	35.45	0.1	1,836	0.00%
2018/04/30	0	0.00	1.8	36.12	36.40	-1.8	1,834	-0.10%
2018/04/19	0	0.00	1	34.75	34.25	-1	1,846	-0.05%
2018/04/18	1	33.80	0	0.00	34.00	1	1,869	0.05%
2018/04/16	0	0.00	5	34.40	34.35	-5	2,096	-0.24%
2018/04/11	0	0.00	1	34.60	34.85	-1	2,187	-0.05%
2018/04/09	1	34.10	0	0.00	34.10	1	2,237	0.04%
2018/04/03	1	34.65	0	0.00	34.75	1	2,256	0.04%
2018/03/23	2	34.80	0	0.00	34.95	2	2,304	0.09%
2018/03/13	0	0.00	3	36.40	36.40	-3	2,347	-0.13%
2018/03/09	5	35.97	0	0.00	36.20	5	2,461	0.20%
2018/02/06	4	35.08	0	0.00	34.65	4	2,558	0.16%
2018/01/31	0	0.00	2	38.00	38.65	-2	2,352	-0.09%
2018/01/30	0	0.00	5	38.00	37.75	-5	2,309	-0.22%
2018/01/26	0	0.00	1	38.10	38.15	-1	2,308	-0.04%
2018/01/24	0	0.00	4	37.40	38.00	-4	2,282	-0.18%
2018/01/15	1	38.25	0	0.00	38.50	1	2,338	0.04%
2018/01/11	0	0.00	2	39.25	39.25	-2	2,347	-0.09%
2018/01/10	10	38.95	20	39.18	38.50	-10	2,240	-0.45%
2018/01/05	0	0.00	2	38.00	37.80	-2	2,108	-0.09%
2018/01/03	0	0.00	2	37.00	37.00	-2	2,069	-0.10%