裕民 (2606)-元大-基隆券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
55.5
漲跌
▲1.5
漲幅
+2.78%
成交量
5,846張
產業
上市航運類股▲4.40%
1029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-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	54.90	2	55.60	55.50	-1	6,702	-0.01%
2024/04/25	1	54.00	0	0.00	54.00	1	6,710	0.01%
2024/04/24	4	53.40	0	0.00	54.00	4	6,739	0.06%
2024/04/22	4	55.53	1	54.80	54.80	3	6,731	0.04%
2024/04/19	0	0.00	6.1	56.04	55.30	-6.1	6,561	-0.09%
2024/04/18	2	53.86	1	54.40	53.70	1	6,348	0.02%
2024/04/17	2	54.35	3	54.40	53.70	-1	6,380	-0.02%
2024/04/16	2	54.95	5	54.52	54.60	-3	6,422	-0.05%
2024/04/15	4.2	56.26	4	56.53	56.40	0.2	6,546	0.00%
2024/04/12	4.1	56.26	7	56.23	55.90	-2.9	6,550	-0.04%
2024/04/11	2	54.65	4	55.05	54.60	-2	6,718	-0.03%
2024/04/09	0	0.00	2	55.00	54.40	-2	7,181	-0.03%
2024/04/02	1	52.90	0	0.00	52.90	1	7,370	0.01%
2024/04/01	0	0.00	1	53.20	53.50	-1	7,526	-0.01%
2024/03/29	1	53.10	0	0.00	53.00	1	7,746	0.01%
2024/03/28	0	0.00	2	53.95	53.80	-2	8,018	-0.02%
2024/03/27	0	0.00	3	54.00	53.90	-3	8,268	-0.04%
2024/03/26	2	53.60	1	53.80	53.10	1	8,697	0.01%
2024/03/25	1	54.80	2	54.50	54.30	-1	8,908	-0.01%
2024/03/22	0	0.00	3	54.30	54.30	-3	9,212	-0.03%
2024/03/21	7	54.27	0	0.00	54.20	7	9,782	0.07%
2024/03/20	2	55.74	3	55.77	55.00	-1	9,962	-0.01%
2024/03/19	6	55.57	3	55.87	56.00	3	10,054	0.03%
2024/03/18	2	53.50	0	0.00	53.90	2	10,106	0.02%
2024/03/15	5	52.26	10	52.98	52.50	-5	10,195	-0.05%
2024/03/14	8	54.11	0	54.60	53.80	8	10,348	0.08%
2024/03/13	2	54.60	2	54.45	54.20	0	10,633	0.00%
2024/03/12	2	55.70	10	55.10	55.50	-8	10,958	-0.07%
2024/03/11	16	56.11	5	55.90	56.40	11	11,508	0.10%
2024/03/08	1	53.70	2	54.01	54.30	-1	13,559	-0.01%
2024/03/07	4	53.48	0	0.00	53.40	4	14,347	0.03%
2024/03/06	5	54.48	0	0.00	54.40	5	15,023	0.03%
2024/03/05	4	55.13	1	56.00	55.00	3	15,174	0.02%
2024/03/04	1	55.70	4	54.48	55.70	-3	15,190	-0.02%
2024/03/01	2	54.45	0	0.00	54.60	2	15,774	0.01%
2024/02/29	4	55.20	4	55.50	55.60	0	15,998	0.00%
2024/02/27	1	53.30	15	53.65	53.60	-14	15,795	-0.09%
2024/02/26	1	54.20	1	54.40	54.80	0	15,766	0.00%
2024/02/23	12	53.71	3.3	53.73	53.60	8.7	15,632	0.06%
2024/02/22	0	0.00	1.2	53.44	52.70	-1.2	15,529	-0.01%
2024/02/21	10	53.90	6.1	54.19	53.30	3.9	15,338	0.03%
2024/02/20	1	53.80	9.2	52.64	53.40	-8.2	15,142	-0.05%
2024/02/19	0	0.00	0	49.90	50.20	0	14,915	0.00%
2024/02/16	0	0.00	1	48.85	49.10	-1	14,891	-0.01%
2024/02/15	4	49.09	1.1	49.05	49.25	2.9	14,956	0.02%
2024/02/05	0	47.20	0	0.00	47.10	0	14,909	0.00%
2024/02/02	0	47.85	0	0.00	47.90	0	14,928	0.00%
2024/02/01	0	48.55	0	0.00	48.60	0	14,934	0.00%
2024/01/31	1.1	48.02	0	0.00	47.80	1.1	14,950	0.01%
2024/01/30	0.1	48.70	0	0.00	48.50	0.1	14,941	0.00%
2024/01/29	0	0.00	1	48.90	49.30	-1	14,969	-0.01%
2024/01/26	1	48.70	0	0.00	48.20	1	15,072	0.01%
2024/01/25	0	48.50	0	0.00	48.60	0	15,132	0.00%
2024/01/24	1	48.60	0	0.00	48.45	1	15,121	0.01%
2024/01/23	1	48.70	0	0.00	48.65	1	15,088	0.01%
2024/01/22	0	48.80	0	0.00	48.40	0	15,122	0.00%
2024/01/19	2.3	48.46	0	0.00	48.30	2.3	15,095	0.01%
2024/01/18	0.5	48.20	0	0.00	48.65	0.5	15,094	0.00%
2024/01/17	2.1	47.86	0	0.00	47.80	2.1	15,068	0.01%
2024/01/16	2.1	48.79	1	48.70	48.45	1.1	15,033	0.01%
2024/01/15	1	50.00	10	50.00	50.00	-9	15,039	-0.06%
2024/01/12	0.3	50.40	0	0.00	50.00	0.3	15,155	0.00%
2024/01/11	1.5	49.57	1	49.75	49.70	0.5	15,349	0.00%
2024/01/10	1.6	50.50	0	0.00	50.30	1.6	15,379	0.01%
2024/01/09	6.5	51.46	6.7	51.89	51.70	-0.1	15,301	0.00%
2024/01/08	0	0.00	2.1	54.13	53.70	-2.1	15,130	-0.01%
2024/01/05	6	54.66	7	54.30	54.90	-1	15,025	-0.01%
2024/01/04	5	54.20	13.5	54.40	54.40	-8.5	14,758	-0.06%
2024/01/03	1	52.30	0	0.00	52.80	1	14,465	0.01%
2024/01/02	9	53.71	12.1	53.40	52.60	-3.1	14,470	-0.02%
2023/12/29	2.1	52.00	1	52.20	52.10	1.1	14,338	0.01%
2023/12/28	0.1	51.89	0.1	52.54	51.80	0	14,388	0.00%
2023/12/27	7	53.84	15.2	53.58	52.80	-8.2	14,386	-0.06%
2023/12/26	4	51.50	18.1	52.09	52.60	-14.1	14,313	-0.10%
2023/12/25	7.5	51.42	7	51.27	50.40	0.5	14,156	0.00%
2023/12/22	14	53.88	9	54.03	53.70	5	14,014	0.04%
2023/12/21	4	53.13	24	53.70	53.60	-20	13,779	-0.15%
2023/12/20	1	52.20	0	0.00	52.10	1	13,365	0.01%
2023/12/19	7	52.73	1.3	52.82	51.60	5.8	13,198	0.04%
2023/12/18	5.3	53.09	9	53.08	53.00	-3.8	13,098	-0.03%
2023/12/14	2	51.80	5	51.90	51.70	-3	12,793	-0.02%
2023/12/13	6	53.12	5	54.00	52.70	1	12,866	0.01%
2023/12/12	4	52.70	3	53.20	52.60	1	13,404	0.01%
2023/12/11	8	52.40	1	52.00	52.50	7	13,526	0.05%
2023/12/08	6	54.13	12	53.24	53.20	-6	13,354	-0.04%
2023/12/07	3	53.43	6	53.50	53.10	-3	13,060	-0.02%
2023/12/06	6.3	54.67	12	54.94	54.70	-5.7	12,717	-0.04%
2023/12/05	78	58.73	52.1	58.57	57.00	25.9	12,129	0.21%
2023/12/04	10.3	54.81	14.7	56.09	56.90	-4.4	9,925	-0.04%
2023/12/01	8	49.94	28.2	51.03	51.80	-20.2	9,065	-0.22%
2023/11/30	2.1	50.09	4	50.11	48.35	-1.9	8,376	-0.02%
2023/11/29	1	48.15	22	48.05	47.90	-21	8,206	-0.26%
2023/11/28	35.6	49.94	19	50.05	48.55	16.6	8,083	0.20%
2023/11/27	11	48.30	18	48.29	47.80	-7	7,400	-0.09%
2023/11/24	0	0.00	2	45.90	45.90	-2	7,117	-0.03%
2023/11/23	2	45.08	3	44.65	44.85	-1	7,084	-0.01%
2023/11/22	1	44.70	0	0.00	45.20	1	7,048	0.01%
2023/11/21	3.1	44.95	2	45.10	45.00	1.1	7,089	0.02%
2023/11/20	3	45.18	0	0.00	45.00	3	7,150	0.04%
2023/11/17	3	45.57	0	0.00	45.70	3	7,258	0.04%
2023/11/15	0	44.65	0	0.00	44.70	0	7,968	0.00%
2023/11/14	4	44.34	0	0.00	44.30	4	8,634	0.05%
2023/11/13	1	44.75	0	0.00	44.85	1	8,659	0.01%
2023/11/09	1	46.30	0	0.00	46.20	1	8,576	0.01%
2023/11/07	1	47.60	0	0.00	47.20	1	8,679	0.01%
2023/11/06	1	47.20	0	0.00	47.50	1	8,756	0.01%
2023/11/03	0	47.25	3	47.23	47.20	-3	8,722	-0.03%
2023/10/31	0	44.30	0	0.00	44.30	0	8,586	0.00%
2023/10/26	0.1	43.89	0	0.00	43.60	0.1	8,624	0.00%
2023/10/25	2.1	45.10	0	0.00	44.75	2.1	8,709	0.02%
2023/10/24	0	45.00	1	44.75	45.10	-1	8,780	-0.01%
2023/10/23	2.4	45.39	2	45.28	45.20	0.4	8,736	0.00%
2023/10/20	3.1	46.83	1	46.90	46.90	2.1	8,654	0.02%
2023/10/19	0	0.00	1	48.50	48.70	-1	8,620	-0.01%
2023/10/18	3	47.23	6	47.10	46.20	-3	8,414	-0.04%
2023/10/17	2	46.18	1	46.35	46.20	1	8,324	0.01%
2023/10/16	4	46.05	11	45.78	46.10	-7	8,348	-0.08%
2023/10/12	0.2	46.90	1	46.20	46.75	-0.8	8,350	-0.01%
2023/10/11	0	46.65	0	0.00	46.35	0	8,339	0.00%
2023/10/06	3	46.98	4	47.08	47.35	-1	8,251	-0.01%
2023/10/05	0	45.65	0	0.00	45.45	0	8,169	0.00%
2023/10/04	1	45.79	3	45.40	45.40	-2	8,133	-0.02%
2023/10/03	5	46.21	10	46.82	45.80	-5	8,093	-0.06%
2023/10/02	14	47.66	5	47.00	46.80	9	8,043	0.11%
2023/09/28	3	48.43	1	49.15	47.85	2	8,094	0.02%
2023/09/27	11.1	48.84	3	48.72	48.30	8.1	8,137	0.10%
2023/09/26	1	48.30	1	48.00	47.80	0	8,036	0.00%
2023/09/25	1	48.60	1	48.65	48.40	0	8,079	0.00%
2023/09/22	2	48.77	1	48.30	48.30	1	8,089	0.01%
2023/09/21	7	50.01	4	49.65	49.45	3	8,031	0.04%
2023/09/20	22	50.55	15	50.33	49.75	7	7,883	0.09%
2023/09/19	8.1	50.67	1	50.60	50.20	7.1	7,605	0.09%
2023/09/18	10	50.00	9	50.15	50.70	1	7,397	0.01%
2023/09/15	11	49.10	24	49.98	50.00	-13	7,169	-0.18%
2023/09/14	4	46.58	1	46.90	46.90	3	6,451	0.05%
2023/09/13	1	44.00	17	44.37	44.65	-16	6,258	-0.26%
2023/09/12	0	44.75	1	44.85	44.65	-1	6,246	-0.02%
2023/09/11	1	44.80	2	45.25	44.70	-1	6,246	-0.02%
2023/09/08	3	46.17	10	46.24	45.75	-7	6,222	-0.11%
2023/09/07	2	45.10	0	0.00	45.05	2	6,162	0.03%
2023/09/05	10	47.08	9	46.45	46.45	1	6,160	0.02%
2023/09/04	0	46.65	2	46.50	46.65	-2	6,133	-0.03%
2023/09/01	0	45.05	0	0.00	44.90	0	6,076	0.00%
2023/08/30	0	0.00	11	46.18	46.00	-11	6,102	-0.18%
2023/08/29	1	45.11	1	45.45	45.50	0	6,101	0.00%
2023/08/28	10	44.50	0	0.00	44.80	10	6,111	0.16%
2023/08/25	5	45.76	3	45.97	45.10	2	6,142	0.03%
2023/08/24	3	45.77	0	0.00	45.75	3	6,107	0.05%
2023/08/23	16	46.93	23	46.63	46.65	-7	6,043	-0.12%
2023/08/22	12	45.61	13.2	46.98	47.40	-1.2	6,039	-0.02%
2023/08/21	26.1	46.10	5	46.73	46.30	21.1	5,782	0.37%
2023/08/18	14.1	48.16	25	48.43	49.05	-10.9	5,297	-0.21%
2023/08/17	0	44.25	3	44.50	44.60	-3	4,597	-0.06%
2023/08/16	0	42.50	24	42.49	42.10	-24	4,482	-0.53%
2023/08/14	5.1	41.75	40	41.69	42.00	-35	4,461	-0.78%
2023/08/11	2.1	44.23	0	0.00	44.30	2.1	4,362	0.05%
2023/08/10	24	43.83	0	0.00	43.75	24	4,310	0.56%
2023/08/09	20	43.00	0	0.00	42.80	20	4,249	0.47%
2023/08/08	0	0.00	1	43.55	43.55	-1	4,268	-0.02%
2023/08/07	1	42.90	0	0.00	43.15	1	4,308	0.02%
2023/08/04	0	0.00	1	43.90	43.90	-1	4,372	-0.02%
2023/07/31	1	43.00	0	0.00	42.50	1	4,403	0.02%
2023/07/28	2	44.98	1	45.20	44.05	1	4,374	0.02%
2023/07/27	1	42.55	11	42.74	43.20	-10	4,271	-0.23%
2023/07/26	1	41.25	0	0.00	41.25	1	4,253	0.02%
2023/07/25	0	0.00	2	41.13	41.25	-2	4,314	-0.05%
2023/07/24	15.1	41.31	0	0.00	40.85	15.1	4,345	0.35%
2023/07/21	0.1	43.15	0	0.00	42.80	0.1	4,336	0.00%
2023/07/18	1	42.80	0	0.00	43.00	1	4,369	0.02%
2023/07/17	0	0.00	2	43.23	43.40	-2	4,338	-0.05%
2023/07/14	0	43.75	1	44.05	43.80	-1	4,340	-0.02%
2023/07/13	1	42.70	0	0.00	42.70	1	4,333	0.02%
2023/07/12	0	0.00	2.1	42.64	42.95	-2.1	4,357	-0.05%
2023/07/11	1	43.80	0	0.00	43.45	1	4,331	0.02%
2023/07/10	1	43.50	0	0.00	43.50	1	4,397	0.02%
2023/07/07	5	45.35	1	44.65	45.00	4	4,376	0.09%
2023/07/06	6	46.08	1	46.20	45.30	5	4,363	0.11%
2023/07/05	1.6	49.58	0	0.00	49.75	1.6	4,279	0.04%
2023/07/04	1	49.35	0	0.00	49.30	1	4,326	0.02%
2023/07/03	3	48.33	0	0.00	48.50	3	4,524	0.07%
2023/06/29	1	47.20	0	0.00	47.20	1	4,500	0.02%
2023/06/28	4	47.45	0	0.00	47.35	4	4,520	0.09%
2023/06/27	1	48.25	0	0.00	48.20	1	4,492	0.02%
2023/06/26	0.2	48.60	0	0.00	48.45	0.2	4,580	0.00%
2023/06/21	2.1	48.13	0	0.00	48.10	2.1	4,574	0.04%
2023/06/15	1	49.50	1	49.50	49.45	0	4,672	0.00%
2023/06/14	0	0.00	1	49.90	49.70	-1	4,760	-0.02%
2023/06/13	1	48.85	0	0.00	48.85	1	4,833	0.02%
2023/06/12	4	48.98	0	0.00	49.05	4	5,046	0.08%
2023/06/08	0	49.90	0	0.00	49.60	0	5,238	0.00%
2023/06/07	1	49.95	0	0.00	49.30	1	5,326	0.02%
2023/06/06	0	0.00	5	49.57	49.45	-5	5,344	-0.09%
2023/06/05	0	0.00	2	48.83	48.70	-2	5,525	-0.04%
2023/06/02	4	48.11	1	48.11	48.20	3	5,679	0.05%
2023/06/01	3	47.65	0	0.00	47.95	3	5,797	0.05%
2023/05/31	4	48.51	0	0.00	48.40	4	5,966	0.07%
2023/05/30	1	49.30	0	0.00	49.05	1	6,381	0.02%
2023/05/26	8.1	49.29	0	0.00	49.05	8.1	7,480	0.11%
2023/05/25	2.1	51.17	2	51.20	50.80	0.1	7,598	0.00%
2023/05/24	1	51.80	6	51.98	52.20	-5	7,601	-0.07%
2023/05/23	1.1	53.39	1	53.10	53.00	0.1	7,571	0.00%
2023/05/22	0	0.00	26	53.98	53.70	-26	7,579	-0.34%
2023/05/18	0	0.00	11	53.32	53.40	-11	7,637	-0.14%
2023/05/15	0	0.00	2	53.20	53.00	-2	7,677	-0.03%
2023/05/11	4	55.40	2	54.90	55.10	2	7,674	0.03%
2023/05/10	10	53.40	5	54.60	55.10	5	7,665	0.07%
2023/05/05	1	52.10	0	0.00	51.90	1	7,623	0.01%
2023/05/02	1	54.00	0	0.00	54.00	1	7,645	0.01%
2023/04/28	0	0.00	1	53.00	54.40	-1	7,622	-0.01%
2023/04/27	0	0.00	1	51.40	51.90	-1	7,602	-0.01%
2023/04/26	3.1	51.84	0	0.00	51.90	3.1	7,601	0.04%
2023/04/25	1.1	53.78	3	54.47	53.70	-1.9	7,582	-0.03%
2023/04/24	0.1	54.90	0	0.00	55.10	0.1	7,623	0.00%
2023/04/21	1	55.00	0	0.00	54.70	1	7,611	0.01%
2023/04/19	0.2	56.47	0	0.00	56.10	0.2	7,634	0.00%
2023/04/18	5	58.06	16	57.47	56.70	-11	7,626	-0.14%
2023/04/17	1	58.50	0	0.00	58.50	1	7,628	0.01%
2023/04/13	12	57.23	6	57.35	57.10	6	7,729	0.08%
2023/04/12	0	0.00	2	56.80	56.80	-2	7,661	-0.03%
2023/04/11	1	57.20	3	57.20	57.00	-2	7,674	-0.03%
2023/04/10	6	57.37	11.1	57.56	57.00	-5.1	7,711	-0.07%
2023/04/07	2	57.35	3.1	57.37	57.60	-1.1	7,673	-0.01%
2023/04/06	2.1	56.12	4	58.60	55.80	-1.9	7,597	-0.03%
2023/03/31	0	0.00	2	55.55	55.80	-2	7,472	-0.03%
2023/03/30	12.1	54.55	1	54.00	54.50	11.1	7,899	0.14%
2023/03/29	2	53.45	0	0.00	53.80	2	8,193	0.02%
2023/03/28	1	54.30	1	55.00	54.50	0	8,489	0.00%
2023/03/27	0	55.00	2	55.15	54.60	-2	8,860	-0.02%
2023/03/24	0	0.00	1	53.60	54.10	-1	9,209	-0.01%
2023/03/23	5.3	53.89	8	54.60	53.80	-2.7	9,429	-0.03%
2023/03/22	1.1	56.78	10	56.40	56.20	-8.9	9,505	-0.09%
2023/03/21	11	56.34	10	55.70	56.80	1	9,597	0.01%
2023/03/20	10.1	56.30	3	55.60	55.80	7.1	9,645	0.07%
2023/03/17	2.1	56.10	1	56.00	56.20	1.1	9,697	0.01%
2023/03/16	3	57.47	13	57.53	57.10	-10	9,642	-0.10%
2023/03/15	22	58.65	15	57.83	58.00	7	9,624	0.07%
2023/03/14	12.1	57.47	11	56.95	57.10	1.1	9,519	0.01%
2023/03/13	20	56.86	0	0.00	57.30	20	9,596	0.21%
2023/03/10	27.2	58.77	8	58.55	58.40	19.2	9,541	0.20%
2023/03/09	9	59.83	1	60.00	59.60	8	9,609	0.08%
2023/03/08	21	59.47	0	0.00	59.50	21	9,632	0.22%
2023/03/07	2	61.40	3	61.30	61.60	-1	9,517	-0.01%
2023/03/06	4	59.63	23.2	59.69	60.90	-19.2	9,491	-0.20%
2023/03/03	13	60.54	0.1	60.50	60.40	12.9	9,645	0.13%
2023/03/02	28	60.33	18.1	60.54	60.30	9.9	9,587	0.10%
2023/03/01	22.2	60.65	25	58.60	57.40	-2.8	9,184	-0.03%
2023/02/24	20	61.23	28	60.94	61.00	-8	8,786	-0.09%
2023/02/23	4	55.53	25	55.98	56.60	-21	8,081	-0.26%
2023/02/22	5.1	52.09	3	51.80	51.50	2.1	7,877	0.03%
2023/02/21	3	50.80	0	0.00	50.90	3	7,899	0.04%
2023/02/20	2	49.55	0	0.00	49.75	2	8,173	0.02%
2023/02/17	0	0.00	1	50.10	49.80	-1	8,339	-0.01%
2023/02/16	0	0.00	4	51.83	51.40	-4	8,437	-0.05%
2023/02/13	1	51.10	0	0.00	50.90	1	8,617	0.01%
2023/02/10	4	51.75	0	0.00	51.80	4	8,658	0.05%
2023/02/09	1.3	51.80	1	52.00	51.70	0.3	8,711	0.00%
2023/02/08	0	0.00	1	51.70	51.90	-1	8,841	-0.01%
2023/02/07	1	51.00	1	50.50	51.20	0	8,809	0.00%
2023/02/06	0	0.00	2	50.23	50.40	-2	8,846	-0.02%
2023/02/03	2	51.10	0	0.00	50.30	2	8,854	0.02%
2023/02/02	0	0.00	2	50.80	50.90	-2	8,866	-0.02%
2023/02/01	4	50.75	3	50.93	50.90	1	8,801	0.01%
2023/01/31	2	50.45	2	50.60	50.50	0	8,733	0.00%
2023/01/30	0	0.00	1	49.95	50.80	-1	8,702	-0.01%
2023/01/17	1	49.80	0	0.00	49.80	1	8,684	0.01%
2023/01/16	1	48.90	0	0.00	49.00	1	8,737	0.01%
2023/01/13	1	49.70	5	49.31	49.80	-4	8,691	-0.05%
2023/01/12	3	48.17	5	48.28	49.05	-2	8,699	-0.02%
2023/01/11	2	47.95	0	0.00	47.75	2	8,642	0.02%
2023/01/10	1.1	48.18	3	47.85	47.20	-1.9	8,655	-0.02%
2023/01/09	2	47.30	0	0.00	48.00	2	8,710	0.02%
2023/01/06	0	0.00	9	46.23	46.30	-9	8,728	-0.10%
2023/01/05	4	46.40	1	46.55	46.80	3	8,777	0.03%
2023/01/04	5	46.09	0	0.00	46.30	5	8,838	0.06%
2023/01/03	4	47.38	13	47.66	47.50	-9	8,787	-0.10%
2022/12/29	4	48.51	1	49.10	48.70	3	8,907	0.03%
2022/12/28	2	48.28	1	48.40	48.80	1	8,912	0.01%
2022/12/27	7	49.24	0	0.00	48.95	7	8,924	0.08%
2022/12/26	1	49.00	2	49.15	49.00	-1	8,949	-0.01%
2022/12/23	5	50.48	4	50.10	50.10	1	8,926	0.01%
2022/12/22	15	50.74	11	50.35	51.90	4	8,837	0.05%
2022/12/21	48	48.72	49	48.70	49.45	-1	8,400	-0.01%
2022/12/20	32	49.00	35	47.95	48.20	-3	8,143	-0.04%
2022/12/19	9	47.69	11	47.95	47.60	-2	7,937	-0.03%
2022/12/16	8	50.71	12	50.63	49.85	-4	7,667	-0.05%
2022/12/15	20	49.16	15	50.06	50.50	5	7,438	0.07%
2022/12/14	9	46.37	21	47.90	48.20	-12	7,511	-0.16%
2022/12/13	2	47.98	3	47.72	47.95	-1	7,307	-0.01%
2022/12/12	15	47.18	8	47.26	47.35	7	7,263	0.10%
2022/12/09	5	46.80	0	0.00	47.25	5	7,285	0.07%
2022/12/08	4	45.65	0	0.00	45.85	4	7,536	0.05%
2022/12/07	0	0.00	6	45.69	45.30	-6	7,742	-0.08%
2022/12/06	2	45.65	1	45.65	45.00	1	7,662	0.01%
2022/12/05	1	45.87	1	46.70	46.25	0	7,609	0.00%
2022/12/02	5	46.97	2.2	47.56	46.75	2.8	7,478	0.04%
2022/12/01	11.1	48.01	13	48.40	48.05	-1.9	7,426	-0.03%
2022/11/30	2	46.60	1	46.40	46.50	1	7,236	0.01%
2022/11/29	2	45.55	8.6	46.28	46.55	-6.6	7,190	-0.09%
2022/11/28	10	45.21	3	46.27	45.35	7	7,152	0.10%
2022/11/25	40	45.54	42	46.17	46.50	-2	7,025	-0.03%
2022/11/24	8	44.48	7	44.45	44.50	1	6,835	0.01%
2022/11/23	1.5	43.58	8	43.58	43.30	-6.6	6,689	-0.10%
2022/11/22	1	42.35	1	42.30	42.35	0	6,665	0.00%
2022/11/21	3	41.97	4	42.16	41.70	-1	6,653	-0.02%
2022/11/18	3	42.82	18	42.64	42.85	-15	6,686	-0.22%
2022/11/17	4	43.55	1	43.65	43.45	3	6,635	0.05%
2022/11/16	10.1	42.82	11.1	43.53	43.15	-1	6,589	-0.02%
2022/11/15	7	42.01	11	41.98	42.30	-4	6,364	-0.06%
2022/11/14	1	41.10	3	40.70	41.20	-2	6,236	-0.03%
2022/11/11	2	39.00	4	39.94	39.60	-2	6,182	-0.03%
2022/11/09	14	38.19	13	38.32	38.25	1	6,142	0.02%
2022/11/08	0	0.00	0	38.20	38.20	0	6,163	0.00%
2022/11/04	40	36.38	32.1	36.54	36.65	8	6,074	0.13%
2022/11/03	3.1	34.58	3	34.92	35.30	0.1	5,931	0.00%
2022/11/02	1	35.25	0	0.00	35.25	1	5,945	0.02%
2022/10/26	2	35.58	1	35.20	35.50	1	5,976	0.02%
2022/10/25	4	36.49	4	36.50	36.10	0	5,980	0.00%
2022/10/21	2	34.93	2	35.20	34.75	0	5,970	0.00%
2022/10/18	0	0.00	1	35.60	35.40	-1	6,013	-0.02%
2022/10/17	1	34.20	0	0.00	35.35	1	6,185	0.02%
2022/10/13	0	0.00	1	35.00	35.45	-1	6,761	-0.01%
2022/10/12	1	36.50	0	0.00	36.90	1	6,911	0.01%
2022/10/11	0	0.00	2	38.05	37.75	-2	6,919	-0.03%
2022/10/07	0	0.00	1	40.05	39.65	-1	6,896	-0.01%
2022/10/05	0	0.00	2	39.30	39.10	-2	6,785	-0.03%
2022/10/03	4	37.13	4	37.44	37.35	0	6,742	0.00%
2022/09/30	1	35.55	0	0.00	36.50	1	6,774	0.01%
2022/09/29	2	37.20	1	37.00	36.80	1	6,750	0.01%
2022/09/28	5	37.00	4	37.34	36.65	1	6,741	0.01%
2022/09/27	1	39.00	2	39.10	39.10	-1	6,714	-0.01%
2022/09/26	9	39.08	10	39.40	38.45	-1	6,742	-0.01%
2022/09/23	14	41.26	2	41.20	41.10	12	6,693	0.18%
2022/09/22	5	41.29	6	40.87	40.45	-1	6,612	-0.02%
2022/09/21	19	40.87	27	41.29	41.10	-8	6,460	-0.12%
2022/09/19	2	38.80	0	0.00	39.00	2	6,355	0.03%
2022/09/16	13	40.76	8	40.95	41.05	5	6,414	0.08%
2022/09/15	6	40.83	6	41.21	40.55	0	6,587	0.00%
2022/09/14	0.1	39.40	0	0.00	39.85	0.1	6,586	0.00%
2022/09/13	0.1	38.00	0	0.00	38.00	0.1	6,587	0.00%
2022/09/12	2.1	37.98	6	37.99	37.90	-3.9	6,890	-0.06%
2022/09/08	0.1	36.85	0	0.00	37.00	0.1	7,074	0.00%
2022/09/07	3	36.68	2	37.00	37.20	1	7,174	0.01%
2022/09/06	0	37.03	1	36.75	36.85	-1	7,214	-0.01%
2022/09/05	0	37.13	0	0.00	36.70	0	7,274	0.00%
2022/09/02	2	37.10	0	0.00	37.00	2	7,312	0.03%
2022/09/01	3.1	37.65	2	37.55	37.55	1.1	7,339	0.01%
2022/08/31	0	37.50	0	0.00	38.15	0	7,394	0.00%
2022/08/29	4	38.33	0	0.00	38.40	4	7,400	0.05%
2022/08/26	3	40.12	4	40.21	40.20	-1	7,488	-0.01%
2022/08/25	2	40.13	0	0.00	39.95	2	7,530	0.03%
2022/08/24	0	0.00	3	40.58	40.25	-3	7,609	-0.04%
2022/08/23	4.1	40.23	3	40.12	40.10	1.1	7,950	0.01%
2022/08/22	6.1	40.42	3	40.70	40.55	3.1	8,132	0.04%
2022/08/19	11.1	42.36	13	42.02	41.95	-1.9	8,296	-0.02%
2022/08/18	3	43.10	0	0.00	42.85	3	8,556	0.04%
2022/08/17	1	42.30	2	42.50	42.40	-1	8,576	-0.01%
2022/08/16	1.1	41.80	0	0.00	41.50	1.1	8,654	0.01%
2022/08/15	3	41.87	4	41.79	42.30	-1	8,896	-0.01%
2022/08/12	0	0.00	5	42.52	42.35	-5	9,009	-0.06%
2022/08/10	2	40.95	2	41.60	41.50	0	9,250	0.00%
2022/08/09	2	41.20	1	41.40	41.30	1	9,411	0.01%
2022/08/05	2	41.13	1	41.20	41.10	1	9,791	0.01%
2022/08/04	0	0.00	1	39.90	40.45	-1	10,049	-0.01%
2022/08/03	1	41.00	7	41.01	40.85	-6	10,233	-0.06%
2022/08/02	2	41.10	2	41.25	41.30	0	10,482	0.00%
2022/07/29	6	42.48	6	42.22	41.90	0	11,141	0.00%
2022/07/28	4	42.55	5	42.40	42.45	-1	11,248	-0.01%
2022/07/27	5	42.47	0	0.00	42.70	5	11,486	0.04%
2022/07/26	1	42.15	1	42.30	42.15	0	11,592	0.00%
2022/07/25	1.1	42.14	0	0.00	42.10	1.1	11,855	0.01%
2022/07/22	6.1	42.75	16	42.70	42.85	-10	12,103	-0.08%
2022/07/21	37.1	43.70	33	43.35	43.30	4.1	12,295	0.03%
2022/07/20	6	42.07	5	42.41	41.45	1	12,072	0.01%
2022/07/19	12	41.77	1	41.20	41.50	11	12,205	0.09%
2022/07/18	0	0.00	0	40.15	40.15	0	12,501	0.00%
2022/07/15	0.1	38.70	0	0.00	38.75	0.1	13,161	0.00%
2022/07/12	1	38.50	0	0.00	38.15	1	14,888	0.01%
2022/07/11	0	41.00	0	0.00	40.40	0	15,204	0.00%
2022/07/04	2	39.28	0	0.00	39.55	2	15,179	0.01%
2022/07/01	1	39.70	2	41.35	38.90	-1	15,157	-0.01%
2022/06/30	1	41.00	1	41.40	41.05	0	15,084	0.00%
2022/06/29	1	42.00	0	0.00	42.30	1	15,036	0.01%
2022/06/28	1	43.70	1	43.20	43.50	0	14,977	0.00%
2022/06/27	3	43.53	0	0.00	43.65	3	14,966	0.02%
2022/06/24	1	45.55	0	0.00	44.45	1	14,805	0.01%
2022/06/23	5	44.22	1	44.95	43.85	4	14,697	0.03%
2022/06/22	23	46.20	10	46.37	45.50	13	14,558	0.09%
2022/06/21	1	47.95	0	0.00	47.95	1	14,233	0.01%
2022/06/20	6	49.06	32	49.51	48.00	-26	13,989	-0.19%
2022/06/17	1	51.30	0	0.00	51.80	1	13,700	0.01%
2022/06/16	7.1	54.37	0	0.00	52.40	7.1	13,487	0.05%
2022/06/15	6	55.92	5	55.50	54.60	1	13,433	0.01%
2022/06/13	1	56.30	0	0.00	56.50	1	13,726	0.01%
2022/06/10	39	57.55	5	57.48	57.20	34	14,145	0.24%
2022/06/08	1	58.20	0	0.00	58.30	1	14,847	0.01%
2022/06/07	2	58.30	1	58.00	57.80	1	15,624	0.01%
2022/06/06	7	59.21	0	0.00	58.50	7	15,684	0.04%
2022/06/02	6	59.30	0	0.00	59.30	6	15,670	0.04%
2022/06/01	1	59.00	7	59.20	59.50	-6	15,733	-0.04%
2022/05/31	4	59.95	5	59.68	59.00	-1	15,703	-0.01%
2022/05/30	4	61.40	12	61.68	61.50	-8	15,495	-0.05%
2022/05/27	7	61.47	13	61.86	62.80	-6	15,313	-0.04%
2022/05/26	20	62.34	5	61.42	61.20	15	15,150	0.10%
2022/05/25	2	61.60	9	61.12	61.50	-7	15,064	-0.05%
2022/05/24	8	61.59	5	62.06	61.10	3	15,143	0.02%
2022/05/23	2	61.50	19	61.76	61.30	-17	15,342	-0.11%
2022/05/20	12	59.55	6.1	59.92	59.00	5.9	15,223	0.04%
2022/05/19	8.1	58.04	0	0.00	57.50	8.1	15,237	0.05%
2022/05/18	0	0.00	1	59.80	59.20	-1	15,152	-0.01%
2022/05/17	6	59.50	2	60.90	59.40	4	15,086	0.03%
2022/05/16	7	59.76	11	60.91	61.40	-4	14,984	-0.03%
2022/05/13	0	0.00	6	60.87	60.50	-6	14,742	-0.04%
2022/05/12	14.1	60.49	8	61.51	60.00	6.1	14,645	0.04%
2022/05/11	18	63.45	3	62.83	62.70	15	14,408	0.10%
2022/05/10	5	64.34	7	64.16	64.70	-2	14,364	-0.01%
2022/05/09	22	65.70	17	64.64	63.10	5	14,165	0.04%
2022/05/06	11	65.10	4	65.60	66.00	7	13,914	0.05%
2022/05/05	9	64.80	13	65.17	65.30	-4	13,608	-0.03%
2022/05/04	6	64.95	4	65.10	64.20	2	13,444	0.01%
2022/05/03	1	63.30	11	62.22	63.40	-10	13,257	-0.08%
2022/04/29	4	63.55	17.1	64.69	64.20	-13.1	13,166	-0.10%
2022/04/28	26	63.94	9	63.29	62.00	17	12,901	0.13%
2022/04/27	23	63.98	15	63.36	64.50	8	12,636	0.06%
2022/04/26	9.1	64.82	9	63.51	62.80	0.1	12,335	0.00%
2022/04/25	30	65.98	20.1	65.89	66.30	9.9	12,021	0.08%
2022/04/22	30	69.10	24	68.79	69.10	6	11,733	0.05%
2022/04/21	19	68.93	35	68.52	69.50	-16	11,261	-0.14%
2022/04/20	31	67.48	34	67.68	65.90	-3	10,553	-0.03%
2022/04/19	15	63.72	10	64.04	64.80	5	9,265	0.05%
2022/04/18	0	0.00	11	62.31	62.10	-11	8,963	-0.12%
2022/04/15	6	62.05	7	62.46	62.30	-1	8,829	-0.01%
2022/04/14	0	0.00	1.1	59.29	59.80	-1.1	8,508	-0.01%
2022/04/13	1	58.30	1.1	58.47	58.10	-0.1	8,484	0.00%
2022/04/11	1	56.70	0	0.00	56.90	1	8,469	0.01%
2022/04/08	1	57.40	2	57.55	57.30	-1	8,519	-0.01%
2022/04/07	4	57.20	1	56.20	56.10	3	8,560	0.04%
2022/04/06	3	58.07	0	0.00	58.00	3	8,554	0.04%
2022/04/01	0	0.00	0.1	59.90	59.90	-0.1	8,629	0.00%
2022/03/30	1	59.00	2	59.60	59.80	-1	8,858	-0.01%
2022/03/29	1	58.80	2	59.00	58.70	-1	9,176	-0.01%
2022/03/28	1.2	58.45	0	0.00	59.00	1.2	9,565	0.01%
2022/03/25	1.5	60.90	0	0.00	59.20	1.5	10,155	0.01%
2022/03/24	1.1	61.37	2	61.90	62.00	-0.9	10,372	-0.01%
2022/03/21	1	61.70	0.1	62.30	62.40	0.9	11,120	0.01%
2022/03/18	3.1	61.90	0	0.00	61.70	3.1	11,220	0.03%
2022/03/17	2	62.80	3	62.97	63.40	-1	11,268	-0.01%
2022/03/16	6	63.45	9	64.52	61.60	-3	11,267	-0.03%
2022/03/15	12	64.95	2	63.00	62.50	10	11,099	0.09%
2022/03/14	3	66.53	6	66.47	67.20	-3	11,077	-0.03%
2022/03/11	16	65.03	15	64.77	65.10	1	10,840	0.01%
2022/03/10	5	63.52	25	63.60	65.60	-20	10,814	-0.18%
2022/03/09	6	59.78	1	60.20	59.80	5	10,174	0.05%
2022/03/08	6.1	59.55	4	59.93	59.10	2.1	10,330	0.02%
2022/03/07	5	60.24	3.1	60.48	60.60	1.9	10,318	0.02%
2022/03/04	3.1	61.66	13	61.55	61.50	-9.9	10,302	-0.10%
2022/03/03	0	0.00	1.2	61.97	61.80	-1.2	10,289	-0.01%
2022/03/02	3.1	61.27	0	0.00	60.30	3.1	10,282	0.03%
2022/02/25	1	60.80	7	61.90	60.50	-6	10,445	-0.06%
2022/02/24	26	60.79	0	0.00	59.90	26	10,301	0.25%
2022/02/23	18	61.70	10	61.89	61.50	8	10,203	0.08%
2022/02/22	10	61.37	11	61.16	60.30	-1	9,947	-0.01%
2022/02/21	16.1	61.05	4	60.88	61.10	12.1	9,883	0.12%
2022/02/18	3	60.23	5.1	60.70	60.90	-2.1	9,838	-0.02%
2022/02/17	4	59.88	1	60.40	59.70	3	9,848	0.03%
2022/02/16	0	0.00	3	60.37	60.50	-3	9,907	-0.03%
2022/02/15	1	59.40	2	59.65	59.40	-1	9,999	-0.01%
2022/02/14	6	59.13	2	59.40	58.60	4	10,179	0.04%
2022/02/11	0.1	59.50	3	59.57	59.90	-2.9	10,341	-0.03%
2022/02/10	4	59.70	4	59.40	59.70	0	10,690	0.00%
2022/02/09	4	58.03	5	57.88	58.30	-1	10,695	-0.01%
2022/02/08	3	57.23	2	57.60	57.90	1	10,744	0.01%
2022/02/07	1	57.10	1.1	56.52	56.80	-0.1	10,889	0.00%
2022/01/25	2	53.20	1.2	52.42	52.10	0.8	11,378	0.01%
2022/01/24	6	53.50	9.1	54.26	54.80	-3.1	11,476	-0.03%
2022/01/21	1.1	55.00	8	55.11	54.80	-6.9	11,632	-0.06%
2022/01/20	2	55.70	5.7	55.70	56.00	-3.7	11,782	-0.03%
2022/01/19	2	57.10	52.1	55.41	55.20	-50.1	11,905	-0.42%
2022/01/18	0	0.00	0.4	57.40	57.60	-0.4	12,050	0.00%
2022/01/17	3.1	57.13	1	57.40	57.40	2.1	12,348	0.02%
2022/01/14	12	57.58	12	57.47	58.20	0	12,809	0.00%
2022/01/13	1.1	57.58	5	57.82	57.90	-3.9	12,982	-0.03%
2022/01/12	3.2	57.53	1	57.00	57.00	2.2	13,150	0.02%
2022/01/11	2.1	58.78	5	58.98	58.30	-2.9	13,349	-0.02%
2022/01/10	2	58.10	0	0.00	58.10	2	13,970	0.01%
2022/01/07	1	59.20	3	58.80	58.80	-2	14,396	-0.01%
2022/01/06	1	60.70	0	0.00	60.00	1	15,431	0.01%
2022/01/04	1	60.70	0	0.00	60.60	1	17,433	0.01%
2022/01/03	1	60.00	2	59.50	60.00	-1	19,950	-0.01%
2021/12/30	0	0.00	6	60.48	60.40	-6	20,752	-0.03%
2021/12/29	0	0.00	1	61.20	61.10	-1	21,392	0.00%
2021/12/28	2	61.65	0	0.00	61.00	2	22,378	0.01%
2021/12/27	12	62.13	1	61.60	61.20	11	23,881	0.05%
2021/12/24	5	63.64	5	62.92	62.00	0	25,225	0.00%
2021/12/23	11	63.69	4	63.93	63.00	7	25,739	0.03%
2021/12/22	4	64.00	5	63.78	64.30	-1	25,689	0.00%
2021/12/21	5	63.36	46	63.28	63.70	-41	25,369	-0.16%
2021/12/20	8	61.78	18	61.96	60.40	-10	24,862	-0.04%
2021/12/17	6	61.58	17	60.85	60.80	-11	24,709	-0.04%
2021/12/16	8	59.68	4	59.73	59.70	4	24,393	0.02%
2021/12/15	9	60.32	9	60.48	60.00	0	24,326	0.00%
2021/12/14	3	58.63	3	59.43	58.30	0	24,183	0.00%
2021/12/13	2	59.45	1	60.40	60.30	1	24,095	0.00%
2021/12/10	0	0.00	15	59.90	60.10	-15	24,122	-0.06%
2021/12/09	20	60.71	11	60.47	60.40	9	24,195	0.04%
2021/12/08	19	61.12	11	60.96	60.60	8	24,358	0.03%
2021/12/07	3	58.83	0	0.00	59.30	3	24,014	0.01%
2021/12/06	20	57.98	22	58.01	57.50	-2	23,920	-0.01%
2021/12/03	8	56.34	2	55.85	56.20	6	23,755	0.03%
2021/12/02	4	56.25	5	56.12	56.40	-1	23,998	0.00%
2021/12/01	4	54.08	2	54.60	55.00	2	23,914	0.01%
2021/11/30	6	53.97	2	54.25	53.90	4	24,170	0.02%
2021/11/29	0	0.00	15	52.57	52.50	-15	24,393	-0.06%
2021/11/26	6	52.02	0	0.00	52.00	6	24,668	0.02%
2021/11/25	21	54.51	0	0.00	54.20	21	24,831	0.08%
2021/11/24	2	54.50	7	54.00	55.00	-5	25,196	-0.02%
2021/11/23	0	0.00	3	53.20	52.90	-3	25,350	-0.01%
2021/11/19	8	52.74	0.3	52.70	52.30	7.8	26,379	0.03%
2021/11/18	1.2	52.98	0	0.00	53.50	1.2	27,876	0.00%
2021/11/17	4	53.33	4	53.20	53.10	0	27,980	0.00%
2021/11/16	5	54.70	6	55.17	54.80	-1	28,225	0.00%
2021/11/12	3	54.80	2	54.55	54.70	1	29,155	0.00%
2021/11/11	14	55.28	6.2	56.72	54.60	7.8	29,109	0.03%
2021/11/10	4.1	56.73	3	57.20	56.80	1.1	29,053	0.00%
2021/11/09	9	56.52	9	56.51	56.50	0	29,003	0.00%
2021/11/08	8	54.20	10	54.49	55.20	-2	28,746	-0.01%
2021/11/05	1	52.30	2	53.05	53.60	-1	28,800	0.00%
2021/11/04	3	54.23	3	54.13	53.10	0	28,843	0.00%
2021/11/03	10	54.41	15	54.71	53.90	-5	28,869	-0.02%
2021/11/02	4	52.58	2	53.05	52.70	2	28,987	0.01%
2021/11/01	43	52.49	0	0.00	52.10	43	28,983	0.15%
2021/10/29	17.1	52.06	5	52.24	52.60	12.1	28,909	0.04%
2021/10/28	15.1	51.04	11	51.66	51.30	4.1	28,915	0.01%
2021/10/27	14	51.81	0	0.00	51.70	14	29,021	0.05%
2021/10/26	10.2	52.59	5.1	52.83	53.20	5.1	29,449	0.02%
2021/10/25	13.3	52.53	50	52.16	53.20	-36.8	29,733	-0.12%
2021/10/22	19	53.36	3	53.23	52.00	16	29,803	0.05%
2021/10/21	7.1	56.45	4.2	57.06	55.80	2.9	29,602	0.01%
2021/10/20	7	56.51	25	56.72	56.00	-18	29,630	-0.06%
2021/10/19	37	56.81	16	56.51	56.50	21	29,940	0.07%
2021/10/18	11	56.35	9	56.26	56.60	2	30,269	0.01%
2021/10/15	14	60.10	15	60.27	60.50	-1	30,171	0.00%
2021/10/14	20	59.89	25	60.16	60.00	-5	30,170	-0.02%
2021/10/13	52.5	65.35	46	64.33	61.90	6.5	29,532	0.02%
2021/10/12	44	67.60	48	66.74	65.70	-4	30,230	-0.01%
2021/10/08	111.2	72.91	63	72.93	72.90	48.2	30,745	0.16%	大買/
2021/10/07	5	69.54	35	70.96	72.10	-30	29,252	-0.10%
2021/10/06	18	66.31	28	66.06	65.60	-10	29,263	-0.03%
2021/10/05	28	64.24	22.1	63.32	66.00	5.9	29,145	0.02%
2021/10/04	59.5	64.68	73.1	64.88	65.90	-13.6	28,809	-0.05%
2021/10/01	79	65.30	45	65.67	62.90	34	28,252	0.12%
2021/09/30	6	65.50	28	66.63	68.60	-22	27,943	-0.08%
2021/09/29	5	63.32	11	63.69	62.40	-6	28,571	-0.02%
2021/09/28	6	62.77	0	0.00	62.30	6	29,643	0.02%
2021/09/27	16	64.90	12	63.95	63.90	4	31,156	0.01%
2021/09/24	8	65.54	17	64.91	65.00	-9	34,992	-0.03%
2021/09/23	3	63.83	4	64.10	64.00	-1	37,296	0.00%
2021/09/22	0	0.00	1	61.80	62.00	-1	39,665	0.00%
2021/09/17	4	63.40	4	63.98	63.50	0	42,413	0.00%
2021/09/15	5	63.52	6	64.07	63.90	-1	47,675	0.00%
2021/09/14	9	64.14	7	64.76	63.60	2	49,222	0.00%
2021/09/13	19	64.47	19	64.70	63.90	0	52,959	0.00%
2021/09/10	9	61.81	14	62.44	62.90	-5	53,114	-0.01%
2021/09/09	13	61.64	10	61.74	61.70	3	53,750	0.01%
2021/09/08	1.1	62.45	10	62.41	62.90	-8.9	54,643	-0.02%
2021/09/07	19	63.11	41	63.51	61.70	-22	55,285	-0.04%
2021/09/06	15	62.61	44	63.27	61.60	-29	55,658	-0.05%
2021/09/03	14	65.46	7	64.34	63.80	7	56,174	0.01%
2021/09/02	4	65.68	11	66.30	67.20	-7	56,309	-0.01%
2021/09/01	7	66.17	8	67.60	65.80	-1	56,476	0.00%
2021/08/31	8	70.60	10	70.78	69.30	-2	56,856	0.00%
2021/08/30	16	72.54	20	72.59	70.90	-4	57,079	-0.01%
2021/08/27	18	71.10	7	71.31	70.20	11	57,053	0.02%
2021/08/26	20	73.33	21.1	74.05	72.90	-1.1	57,307	0.00%
2021/08/25	40	72.91	31	72.66	74.00	9	58,239	0.02%
2021/08/24	181	73.76	139	73.53	72.80	42	58,124	0.07%	大買/大賣/
2021/08/23	5	68.90	14	69.97	70.10	-9	57,448	-0.02%
2021/08/20	3	62.33	9	63.03	63.80	-6	58,353	-0.01%
2021/08/19	25	62.32	16	63.02	60.40	9	59,070	0.02%
2021/08/18	9	59.08	15	61.31	62.40	-6	59,461	-0.01%
2021/08/17	3	58.43	0	0.00	57.10	3	60,462	0.00%
2021/08/16	2	59.55	2	60.45	58.80	0	61,044	0.00%
2021/08/13	18	62.36	2	63.50	61.20	16	61,556	0.03%
2021/08/12	2	61.60	2	62.10	62.60	0	62,214	0.00%
2021/08/11	8	61.18	10	61.46	61.20	-2	62,923	0.00%
2021/08/09	11.2	64.46	0	0.00	63.00	11.2	63,482	0.02%
2021/08/06	17	66.22	17.3	66.31	64.20	-0.3	63,902	0.00%
2021/08/05	2	63.50	18	63.48	63.10	-16	63,763	-0.03%
2021/08/04	7	64.07	5	64.64	64.00	2	63,876	0.00%
2021/08/03	7	64.43	8	64.93	63.90	-1	64,567	0.00%
2021/08/02	11	63.15	17	63.68	64.50	-6	65,142	-0.01%
2021/07/30	41	65.41	30	65.15	62.60	11	65,383	0.02%
2021/07/29	39	63.59	26	65.25	67.20	13	65,268	0.02%
2021/07/28	8	62.41	5	63.38	62.30	3	65,495	0.00%
2021/07/27	6	63.10	7	64.97	62.00	-1	65,896	0.00%
2021/07/26	11.1	66.10	13	66.81	64.10	-1.9	67,139	0.00%
2021/07/23	20.3	66.57	33	66.53	67.00	-12.7	67,620	-0.02%
2021/07/22	31	64.00	52	64.29	64.90	-21	67,897	-0.03%
2021/07/21	30	68.64	27	66.90	65.00	3	68,700	0.00%
2021/07/20	25	67.88	21	68.32	67.90	4	69,019	0.01%
2021/07/19	17	71.07	12	70.91	70.60	5	69,684	0.01%
2021/07/16	100.1	73.52	79	73.07	71.00	21.1	70,256	0.03%
2021/07/15	44	70.92	35	71.68	73.90	9	69,495	0.01%
2021/07/14	23	68.87	23	68.30	67.20	0	69,104	0.00%
2021/07/13	40	71.31	40	68.18	69.50	0	68,429	0.00%
2021/07/12	25	73.18	23	72.92	71.80	2	67,993	0.00%
2021/07/09	26	72.92	7	73.37	72.10	19	67,505	0.03%
2021/07/08	32	76.51	20	75.25	76.00	12	67,084	0.02%
2021/07/07	49	76.56	50	76.10	75.60	-1	66,212	0.00%
2021/07/06	47	78.46	36.3	78.54	77.00	10.7	65,280	0.02%
2021/07/05	76.1	80.16	37	79.42	78.00	39.1	64,163	0.06%
2021/07/02	86.5	87.62	65	86.12	84.50	21.5	62,931	0.03%
2021/07/01	171.5	91.25	179	91.27	88.70	-7.5	61,490	-0.01%	大買/大賣/
2021/06/30	108.3	87.48	107.1	87.52	89.10	1.2	57,706	0.00%	大買/大賣/
2021/06/29	133.1	86.72	147.1	86.52	83.00	-14	55,515	-0.03%	大買/大賣/
2021/06/28	122.5	83.67	123.2	83.16	85.00	-0.6	53,345	0.00%	大買/大賣/
2021/06/25	101.1	80.07	130	80.30	79.00	-28.9	50,615	-0.06%	大買/大賣/
2021/06/24	83.1	77.94	117	78.08	77.70	-33.9	48,291	-0.07%	大賣/
2021/06/23	133	76.77	34.1	76.28	74.50	99	45,419	0.22%	大買/
2021/06/22	245.4	81.52	265.1	81.58	82.70	-19.8	43,824	-0.05%	大買/大賣/
2021/06/21	20	75.58	24	75.60	75.60	-4	40,035	-0.01%
2021/06/18	42	66.75	25.6	67.25	68.80	16.5	39,777	0.04%
2021/06/17	48	61.58	118	60.39	62.60	-70	39,449	-0.18%	大賣/
2021/06/16	25	60.62	17.2	60.25	58.60	7.8	38,616	0.02%
2021/06/15	80	60.59	48	61.05	61.20	32	37,964	0.08%
2021/06/11	19	59.01	40	59.02	58.30	-21	37,224	-0.06%
2021/06/09	26	55.47	16	55.41	55.10	10	36,302	0.03%
2021/06/08	15	58.31	12	58.10	57.20	3	35,860	0.01%
2021/06/07	19	56.91	137	56.22	57.20	-118	35,212	-0.34%	大賣/鉅額交易
2021/06/04	110	60.09	19.3	59.17	59.00	90.7	34,757	0.26%	大買/
2021/06/03	15	62.19	16	62.08	61.30	-1	34,450	0.00%
2021/06/02	56	63.54	65	62.80	61.60	-9	34,207	-0.03%
2021/06/01	25	59.72	67.2	59.11	61.00	-42.2	32,922	-0.13%
2021/05/31	31	61.39	27	61.27	59.80	4	32,520	0.01%
2021/05/28	41	59.98	22	60.22	60.40	19	31,635	0.06%
2021/05/27	24	58.61	17.4	59.92	58.30	6.6	30,551	0.02%
2021/05/26	27.1	58.13	32	58.37	57.10	-4.9	29,473	-0.02%
2021/05/25	84	57.14	61	55.76	57.50	23	28,382	0.08%
2021/05/24	7	53.20	10.1	54.21	55.90	-3.1	26,966	-0.01%
2021/05/21	9.1	48.06	32.1	49.51	50.90	-22.9	26,332	-0.09%
2021/05/20	39.2	49.09	18	48.17	46.35	21.1	25,730	0.08%
2021/05/19	88.1	49.45	16	50.14	51.10	72.1	24,989	0.29%
2021/05/18	11.1	45.74	27	45.89	47.65	-15.9	24,375	-0.07%
2021/05/17	10	43.18	18	43.61	43.35	-8	24,091	-0.03%
2021/05/14	73	49.61	14.1	49.56	47.45	58.9	23,447	0.25%
2021/05/13	27.1	53.05	81	53.06	52.70	-54	22,766	-0.24%
2021/05/12	15.2	60.69	1	64.00	58.50	14.2	22,337	0.06%
2021/05/11	17.5	64.17	9.1	65.96	65.00	8.3	22,097	0.04%
2021/05/10	46.2	67.63	28	67.31	67.80	18.2	21,344	0.09%
2021/05/07	9	62.63	8	63.48	64.80	1	20,635	0.00%
2021/05/06	12	63.87	15	62.34	62.90	-3	20,145	-0.01%
2021/05/05	4.1	63.34	8	63.51	61.90	-3.9	19,705	-0.02%
2021/05/04	27	63.96	13.3	65.39	63.20	13.7	18,995	0.07%
2021/05/03	83.4	73.66	51.6	73.34	70.20	31.8	18,251	0.17%
2021/04/29	41	67.67	56	67.43	70.20	-15	16,779	-0.09%
2021/04/28	20	70.34	19.2	69.82	68.00	0.8	16,142	0.00%
2021/04/27	42.5	70.98	59	70.01	69.00	-16.5	15,420	-0.11%
2021/04/26	32.1	66.13	26	65.83	67.90	6.1	14,104	0.04%
2021/04/23	58.1	63.87	13	63.74	61.80	45.1	13,310	0.34%
2021/04/22	11.1	64.44	75	64.83	63.70	-63.9	12,385	-0.52%
2021/04/21	131	61.81	188	59.53	61.90	-57	11,585	-0.49%	大買/大賣/
2021/04/20	137	56.17	36	55.84	56.30	101	10,663	0.95%	大買/鉅額交易
2021/04/19	34	50.88	8	51.75	52.40	26	9,741	0.27%
2021/04/16	48	45.74	51.2	46.75	47.65	-3.2	9,682	-0.03%
2021/04/15	5	43.69	3	43.22	43.35	2	9,396	0.02%
2021/04/14	9	44.29	18	43.21	44.00	-9	9,501	-0.09%
2021/04/13	3	43.42	16	43.34	43.00	-13	9,410	-0.14%
2021/04/12	21	43.09	123	42.68	42.50	-102	9,563	-1.07%	大賣/鉅額交易
2021/04/09	8	41.69	35	41.50	41.85	-27	9,633	-0.28%
2021/04/08	25	42.46	1	42.85	42.85	24	9,609	0.25%
2021/04/07	7	41.86	7.4	41.99	42.05	-0.4	9,684	0.00%
2021/04/06	12.1	42.34	4	42.28	42.05	8.1	10,351	0.08%
2021/04/01	90	42.26	6	42.35	42.35	84	10,740	0.78%
2021/03/31	4	40.46	22	40.58	41.30	-18	10,602	-0.17%
2021/03/30	0	0.00	1	39.45	39.55	-1	10,389	-0.01%
2021/03/29	5	39.05	5	39.10	39.40	0	10,483	0.00%
2021/03/24	3	38.60	0	0.00	38.75	3	12,308	0.02%
2021/03/23	41	38.52	4	38.70	38.80	37	12,204	0.30%
2021/03/22	12	39.31	53	39.08	39.00	-41	12,070	-0.34%
2021/03/19	4	38.40	2	38.15	37.70	2	11,858	0.02%
2021/03/18	44	38.13	6	38.03	38.00	38	11,738	0.32%
2021/03/17	4	37.11	3	37.20	37.65	1	11,566	0.01%
2021/03/16	1	37.35	0	0.00	37.30	1	11,595	0.01%
2021/03/15	6	37.48	5	37.62	37.75	1	11,624	0.01%
2021/03/12	0	0.00	4	36.65	36.70	-4	11,686	-0.03%
2021/03/11	0.2	36.40	1	36.50	36.40	-0.8	11,654	-0.01%
2021/03/10	4	36.51	9	36.40	36.50	-5	11,607	-0.04%
2021/03/09	2	35.85	20.1	36.47	36.70	-18.1	11,573	-0.16%
2021/03/08	8	36.91	7	37.60	35.50	1	11,480	0.01%
2021/03/05	15	35.83	2	35.70	36.00	13	11,213	0.12%
2021/03/04	5	35.35	11	35.47	35.85	-6	11,110	-0.05%
2021/02/26	1	34.40	0	0.00	34.65	1	11,162	0.01%
2021/02/22	0	0.00	5	35.50	35.15	-5	11,115	-0.04%
2021/02/19	2	34.00	2	34.90	35.15	0	11,105	0.00%
2021/02/18	6	35.46	51	35.24	35.25	-45	11,037	-0.41%
2021/02/17	20	32.50	0	0.00	33.15	20	10,811	0.18%
2021/02/05	20	31.93	0	0.00	32.50	20	10,788	0.19%
2021/02/03	0	0.00	1	32.70	32.55	-1	10,813	-0.01%
2021/02/02	2	32.85	2.2	32.55	33.00	-0.2	10,856	0.00%
2021/02/01	1	31.80	0	0.00	32.05	1	10,888	0.01%
2021/01/29	4	32.05	2	31.95	31.25	2	10,869	0.02%
2021/01/28	2	32.35	0	0.00	32.40	2	10,763	0.02%
2021/01/27	12	33.39	0	0.00	33.05	12	10,715	0.11%
2021/01/26	0	0.00	1	33.90	33.60	-1	10,666	-0.01%
2021/01/25	10	34.38	0	0.00	34.30	10	10,635	0.09%
2021/01/22	1	33.30	1	33.80	34.35	0	10,595	0.00%
2021/01/21	1	33.80	11	34.22	33.50	-10	10,546	-0.09%
2021/01/20	10	33.81	0	0.00	33.50	10	10,467	0.10%
2021/01/19	1	35.00	14	35.04	35.25	-13	10,383	-0.13%
2021/01/18	6	33.98	0	0.00	34.70	6	10,359	0.06%
2021/01/15	9	34.98	3	35.40	34.95	6	10,260	0.06%
2021/01/14	3	36.85	2	36.65	36.70	1	10,091	0.01%
2021/01/12	3	36.65	0	0.00	35.55	3	9,816	0.03%
2021/01/11	4	37.79	17	37.51	37.40	-13	9,620	-0.14%
2021/01/08	1	35.10	4	35.63	35.80	-3	9,343	-0.03%
2021/01/07	3	34.47	2	34.35	34.80	1	9,238	0.01%
2021/01/06	16	36.28	5	36.57	35.75	11	9,102	0.12%
2021/01/05	5	37.19	5	37.16	37.15	0	8,961	0.00%
2021/01/04	13	36.76	4	37.31	36.70	9	8,698	0.10%
2020/12/31	2	36.70	1	37.20	36.90	1	8,539	0.01%
2020/12/30	5	36.35	4	36.23	36.95	1	8,477	0.01%
2020/12/29	5.2	37.70	6.3	37.65	36.90	-1.1	8,518	-0.01%
2020/12/28	25	37.41	23	37.00	37.15	2	7,947	0.03%
2020/12/25	1	35.05	10	35.20	35.00	-9	7,362	-0.12%
2020/12/23	3	33.80	3	34.33	34.65	0	7,166	0.00%
2020/12/22	37	36.01	30	36.04	34.35	7	6,956	0.10%
2020/12/21	18	35.66	15	35.98	36.65	3	6,260	0.05%
2020/12/18	17	33.78	15	33.92	34.00	2	5,401	0.04%
2020/12/17	1	32.35	2	32.35	32.50	-1	4,813	-0.02%
2020/12/16	0	0.00	1	32.00	32.20	-1	4,752	-0.02%
2020/12/15	3	32.73	3	31.83	31.60	0	4,656	0.00%
2020/12/14	0	0.00	1	31.25	32.00	-1	4,428	-0.02%
2020/12/11	2	30.80	0	0.00	30.95	2	4,338	0.05%
2020/12/10	0	0.00	1	31.60	31.10	-1	4,297	-0.02%
2020/12/09	1	31.65	0	0.00	31.70	1	4,213	0.02%
2020/12/08	26	32.74	2	32.30	31.55	24	4,110	0.58%
2020/12/04	0	0.00	9	31.25	31.40	-9	3,785	-0.24%
2020/12/03	4	30.84	1	30.75	30.75	3	3,754	0.08%
2020/12/02	0	0.00	1	31.20	30.90	-1	3,783	-0.03%
2020/12/01	1	30.70	0	0.00	30.95	1	3,768	0.03%
2020/11/30	2	31.38	0	0.00	31.40	2	3,783	0.05%
2020/11/26	2	31.40	1	31.35	31.55	1	3,637	0.03%
2020/11/25	0	0.00	21.3	31.23	31.05	-21.3	3,586	-0.59%
2020/11/20	0	30.00	0	0.00	29.95	0	3,366	0.00%
2020/11/19	0.4	30.00	0	0.00	30.00	0.4	3,364	0.01%
2020/11/18	5	30.15	3	29.97	30.05	2	3,337	0.06%
2020/11/11	0.1	29.15	0	0.00	29.75	0.1	3,267	0.00%
2020/10/30	1	28.85	0	0.00	29.00	1	3,194	0.03%
2020/10/28	2	29.20	0	0.00	29.25	2	3,157	0.06%
2020/10/26	0	0.00	2	30.00	30.10	-2	3,122	-0.06%
2020/10/21	1	29.30	0	0.00	29.30	1	3,065	0.03%
2020/10/16	1	29.15	0	0.00	29.20	1	3,014	0.03%
2020/10/15	3	29.13	0	0.00	29.35	3	2,959	0.10%
2020/10/14	1	29.50	0	0.00	29.50	1	2,865	0.03%
2020/10/13	1	30.35	4	29.90	29.85	-3	2,778	-0.11%
2020/10/12	0	0.00	6	30.16	30.00	-6	2,713	-0.22%
2020/10/07	1	31.80	0	0.00	32.00	1	2,543	0.04%
2020/10/06	1	32.55	4	33.14	32.75	-3	2,420	-0.12%
2020/10/05	0	0.00	17	31.96	32.90	-17	2,163	-0.79%
2020/09/28	9	30.26	5	29.70	30.05	4	1,914	0.21%
2020/09/25	6	28.63	4	28.69	28.55	2	1,851	0.11%
2020/09/24	1	27.95	0	0.00	28.00	1	1,862	0.05%
2020/09/22	1	28.70	0	0.00	28.70	1	1,927	0.05%
2020/09/21	0.1	29.20	0	0.00	29.15	0.1	1,969	0.01%
2020/09/18	13	29.14	0	0.00	28.95	13	2,009	0.65%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/16	2	29.13	0	0.00	29.20	2	2,019	0.10%
2020/09/15	2	29.23	0	0.00	29.40	2	2,035	0.10%
2020/09/14	3	29.28	0	0.00	29.50	3	2,082	0.14%
2020/09/11	8	29.59	0	0.00	29.60	8	2,106	0.38%
2020/09/10	3	30.17	2	30.15	30.10	1	2,118	0.05%
2020/09/09	2	29.95	0	0.00	30.45	2	2,134	0.09%
2020/09/08	2	31.00	0	0.00	30.70	2	2,133	0.09%
2020/09/07	1	30.90	3	30.92	31.25	-2	2,109	-0.09%
2020/09/04	1	29.95	1	30.40	30.40	0	2,081	0.00%
2020/09/03	0	0.00	6	30.08	30.45	-6	2,084	-0.29%
2020/08/31	0	0.00	3	30.02	30.00	-3	2,144	-0.14%
2020/08/27	3	29.38	0	0.00	29.35	3	2,166	0.14%
2020/08/26	0	0.00	7	29.70	29.80	-7	2,184	-0.32%
2020/08/25	8	29.73	5	29.80	29.70	3	2,186	0.14%
2020/08/21	5	29.00	5	29.35	29.15	0	2,189	0.00%
2020/08/20	7	28.82	5	29.15	28.75	2	2,191	0.09%
2020/08/19	0	0.00	1	29.85	29.75	-1	2,195	-0.05%
2020/08/18	0	0.00	2	29.85	29.65	-2	2,198	-0.09%
2020/08/17	0	0.00	2	30.00	29.90	-2	2,194	-0.09%
2020/08/14	1	29.45	0	0.00	29.70	1	2,191	0.05%
2020/08/10	0	0.00	4	29.01	29.50	-4	2,128	-0.19%
2020/08/06	3	28.10	2	28.55	27.95	1	2,096	0.05%
2020/07/28	1	26.50	0	0.00	26.35	1	2,246	0.04%
2020/07/24	5	28.09	0	0.00	28.00	5	2,311	0.22%
2020/07/22	1	28.90	0	0.00	28.95	1	2,346	0.04%
2020/07/16	0	0.00	3	28.90	28.80	-3	2,534	-0.12%
2020/07/09	0	0.00	25	29.89	29.75	-25	2,620	-0.95%
2020/07/03	0	0.00	5	30.05	29.80	-5	2,557	-0.20%
2020/07/01	7	29.64	0	0.00	29.50	7	2,566	0.27%
2020/06/30	0	0.00	6	31.20	31.30	-6	2,488	-0.24%
2020/06/29	0	0.00	1	31.15	30.90	-1	2,444	-0.04%
2020/06/24	2	31.15	0	0.00	31.00	2	2,393	0.08%
2020/06/23	8	30.98	20	31.05	30.90	-12	2,395	-0.50%
2020/06/22	0	0.00	7	31.03	30.85	-7	2,401	-0.29%
2020/06/19	10	31.45	1	31.40	30.90	9	2,397	0.38%
2020/06/17	1	30.80	1	30.80	30.85	0	2,346	0.00%
2020/06/16	1	30.90	0	0.00	30.65	1	2,341	0.04%
2020/06/15	0	0.00	2	30.50	30.45	-2	2,400	-0.08%
2020/06/12	2	29.80	0	0.00	30.40	2	2,415	0.08%
2020/06/11	1	30.75	0	0.00	30.10	1	2,429	0.04%
2020/06/10	3	31.23	2	31.50	31.00	1	2,408	0.04%
2020/06/08	1	31.35	0	0.00	31.35	1	2,366	0.04%
2020/06/05	0	0.00	25	31.97	32.05	-25	2,369	-1.06%
2020/06/04	0	0.00	2	31.00	31.15	-2	2,331	-0.09%
2020/06/02	0	0.00	7	30.01	30.00	-7	2,306	-0.30%
2020/06/01	0	0.00	3	29.55	29.60	-3	2,295	-0.13%
2020/05/29	3	29.00	0	0.00	29.05	3	2,298	0.13%
2020/05/28	1	29.25	5	29.55	29.40	-4	2,307	-0.17%
2020/05/27	3	29.32	0	0.00	29.40	3	2,315	0.13%
2020/05/26	0	0.00	8	29.53	29.50	-8	2,320	-0.34%
2020/05/21	0	0.00	7	28.64	28.65	-7	2,269	-0.31%
2020/05/20	0	0.00	1	28.25	28.30	-1	2,253	-0.04%
2020/05/19	0	0.00	6	28.17	28.25	-6	2,253	-0.27%
2020/05/15	1	27.85	0	0.00	28.00	1	2,242	0.04%
2020/05/14	2	28.10	0	0.00	28.10	2	2,250	0.09%
2020/05/12	0	0.00	5	28.55	28.55	-5	2,290	-0.22%
2020/05/11	6	28.86	0	0.00	28.90	6	2,287	0.26%
2020/05/07	0	0.00	1	29.15	29.30	-1	2,257	-0.04%
2020/05/05	20	29.05	0	0.00	29.05	20	2,253	0.89%
2020/05/04	8	28.85	0	0.00	28.90	8	2,251	0.36%
2020/04/30	0	0.00	7	29.52	29.55	-7	2,225	-0.31%
2020/04/29	0	0.00	2	29.45	29.25	-2	2,190	-0.09%
2020/04/28	3	28.78	0	0.00	28.95	3	2,141	0.14%
2020/04/24	1	28.55	0	0.00	28.40	1	2,097	0.05%
2020/04/22	0	0.00	5	28.45	28.20	-5	2,037	-0.25%
2020/04/21	7	28.66	5	29.30	28.45	2	2,010	0.10%
2020/04/17	2	28.35	1	28.25	28.40	1	1,875	0.05%
2020/04/13	1	27.55	0	0.00	27.50	1	1,778	0.06%
2020/04/10	0	0.00	1	27.45	27.70	-1	1,777	-0.06%
2020/04/09	0.1	27.35	0	0.00	27.35	0.1	1,772	0.01%
2020/04/07	0	0.00	1	26.85	26.75	-1	1,737	-0.06%
2020/04/01	0	0.00	3	26.60	26.55	-3	1,706	-0.18%
2020/03/27	4	25.75	0	0.00	25.55	4	1,672	0.24%
2020/03/26	5	25.25	3	25.10	25.45	2	1,650	0.12%
2020/03/19	3	22.45	5	24.00	22.45	-2	1,547	-0.13%
2020/03/16	3	26.00	0	0.00	26.00	3	1,402	0.21%
2020/03/13	10	26.00	0	0.00	27.15	10	1,373	0.73%
2020/03/11	1	28.85	0	0.00	28.85	1	1,294	0.08%
2020/03/10	0	0.00	1	27.85	27.85	-1	1,260	-0.08%
2020/03/09	1	28.65	0	0.00	28.00	1	1,233	0.08%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/03	2	29.35	0	0.00	29.00	2	1,199	0.17%
2020/02/21	6	30.33	0	0.00	30.20	6	1,164	0.52%
2020/02/13	3	29.55	0	0.00	29.55	3	1,118	0.27%
2020/02/07	0	0.00	5	30.02	29.80	-5	1,096	-0.46%
2020/02/06	2	30.20	0	0.00	30.20	2	1,109	0.18%
2020/02/05	3	30.00	0	0.00	30.00	3	1,105	0.27%
2020/02/03	0	0.00	10	30.10	30.10	-10	1,094	-0.91%
2020/01/30	3	30.80	0	0.00	30.30	3	1,101	0.27%
2020/01/17	0	0.00	1	32.05	32.05	-1	1,095	-0.09%
2020/01/14	0	0.00	0.5	31.80	31.70	-0.5	1,163	-0.04%
2020/01/13	2	31.95	0	0.00	31.95	2	1,175	0.17%
2020/01/08	4	32.10	0	0.00	32.35	4	1,266	0.32%
2020/01/07	1	32.70	0	0.00	32.75	1	1,302	0.08%
2020/01/02	10	33.45	0	0.00	33.50	10	1,465	0.68%
2019/12/30	10	33.05	0	0.00	33.05	10	1,506	0.66%
2019/12/26	2	33.20	0	0.00	33.15	2	1,549	0.13%
2019/12/23	0	0.00	1	33.65	33.70	-1	1,630	-0.06%
2019/12/20	1	33.90	2	33.80	34.00	-1	1,664	-0.06%
2019/12/19	3	33.72	0	0.00	33.80	3	1,665	0.18%
2019/12/17	0	0.00	7	33.33	33.50	-7	1,755	-0.40%
2019/12/16	3	33.08	0	0.00	33.10	3	1,773	0.17%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/11	8	33.56	1	33.70	33.45	7	1,783	0.39%
2019/12/05	3	34.60	3	34.05	34.15	0	1,851	0.00%
2019/12/03	0	0.00	2	34.15	34.35	-2	1,899	-0.11%
2019/11/29	0	0.00	1	34.00	33.75	-1	1,994	-0.05%
2019/11/28	5	33.80	2	34.00	33.80	3	2,045	0.15%
2019/11/27	11	33.95	3	33.98	33.85	8	2,075	0.39%
2019/11/26	0	0.00	2	33.83	34.00	-2	2,131	-0.09%
2019/11/22	0	0.00	1	33.20	33.25	-1	2,146	-0.05%
2019/11/20	1	32.70	0	0.00	33.00	1	2,161	0.05%
2019/11/15	1	32.75	0	0.00	32.70	1	2,212	0.05%
2019/11/13	3	32.85	0	0.00	32.95	3	2,263	0.13%
2019/11/12	3	33.15	0	0.00	33.05	3	2,283	0.13%
2019/11/11	0	0.00	1	33.35	33.05	-1	2,315	-0.04%
2019/11/08	1	33.60	19	33.60	33.60	-18	2,321	-0.78%
2019/11/05	0	0.00	4	34.04	34.40	-4	2,362	-0.17%
2019/10/28	1	34.10	0	0.00	33.95	1	2,459	0.04%
2019/10/15	1	34.10	0	0.00	34.10	1	3,325	0.03%
2019/10/14	0	0.00	2	34.70	34.90	-2	3,297	-0.06%
2019/10/07	0	0.00	1	33.35	33.95	-1	3,141	-0.03%
2019/10/04	1	32.80	0	0.00	32.85	1	3,138	0.03%
2019/10/03	1	32.90	0	0.00	33.00	1	3,142	0.03%
2019/10/02	2	33.25	0	0.00	33.20	2	3,129	0.06%
2019/09/27	2	33.55	0	0.00	33.55	2	3,110	0.06%
2019/09/25	0	0.00	1	33.25	34.25	-1	3,088	-0.03%
2019/09/24	2	32.90	0	0.00	33.05	2	3,064	0.07%
2019/09/20	1	33.50	0	0.00	33.60	1	3,021	0.03%
2019/09/19	1	34.00	0	0.00	34.00	1	2,976	0.03%
2019/09/18	1	34.60	0	0.00	34.55	1	2,957	0.03%
2019/09/17	4	34.70	0	0.00	34.70	4	2,967	0.13%
2019/09/16	0	0.00	3	34.50	34.65	-3	2,979	-0.10%
2019/09/12	0	0.00	1	34.80	34.85	-1	2,978	-0.03%
2019/09/11	1	34.30	0	0.00	34.35	1	2,959	0.03%
2019/09/10	2	34.53	2	35.50	34.35	0	2,947	0.00%
2019/09/06	0	0.00	2	35.30	35.00	-2	2,906	-0.07%
2019/09/05	3	35.80	0	0.00	35.80	3	2,863	0.10%
2019/09/04	3	35.80	0	0.00	35.90	3	2,835	0.11%
2019/09/03	0	0.00	12	36.50	36.25	-12	2,792	-0.43%
2019/09/02	0	0.00	13	35.72	35.90	-13	2,702	-0.48%
2019/08/30	0	0.00	10	34.35	34.55	-10	2,639	-0.38%
2019/08/29	0	0.00	2	34.60	34.60	-2	2,605	-0.08%
2019/08/28	0	0.00	1	33.20	33.20	-1	2,532	-0.04%
2019/08/27	1	32.45	0	0.00	32.45	1	2,511	0.04%
2019/08/19	8	33.19	0	0.00	33.20	8	2,389	0.33%
2019/08/16	5	32.38	0	0.00	32.50	5	2,356	0.21%
2019/08/15	1	31.80	0	0.00	32.00	1	2,311	0.04%
2019/08/14	1	31.30	0	0.00	31.70	1	2,284	0.04%
2019/08/13	1	32.00	0	0.00	31.70	1	2,239	0.04%
2019/08/12	1	32.55	1	32.20	32.30	0	2,211	0.00%
2019/08/08	11	32.43	4	32.43	32.50	7	2,186	0.32%
2019/08/06	2	32.90	2	32.60	33.15	0	2,128	0.00%
2019/08/05	1	34.10	0	0.00	33.90	1	2,093	0.05%
2019/08/02	2	33.78	0	0.00	33.80	2	2,089	0.10%
2019/08/01	6	34.64	0	0.00	34.20	6	2,046	0.29%
2019/07/31	1	34.85	0	0.00	35.00	1	2,010	0.05%
2019/07/30	2	35.40	0	0.00	35.30	2	1,990	0.10%
2019/07/29	8	35.74	0	0.00	35.55	8	1,968	0.41%
2019/07/26	7	35.54	0	0.00	35.65	7	1,925	0.36%
2019/07/25	4	35.41	0	0.00	35.85	4	1,899	0.21%
2019/07/24	4	36.13	1	36.10	35.75	3	1,811	0.17%
2019/07/23	16	37.05	0	0.00	37.40	16	1,674	0.96%
2019/07/22	11	38.45	44	38.49	38.30	-33	1,520	-2.17%
2019/07/19	1	36.05	4	36.19	36.65	-3	1,258	-0.24%
2019/07/18	0	0.00	2	35.15	35.10	-2	1,151	-0.17%
2019/07/10	0	0.00	10	34.55	34.60	-10	961	-1.04%
2019/07/08	2	34.35	0	0.00	34.50	2	911	0.22%
2019/07/04	0	0.00	6	34.55	34.60	-6	905	-0.66%
2019/07/03	0	0.00	3	34.12	34.10	-3	896	-0.33%
2019/06/27	1	33.15	0	0.00	33.25	1	871	0.11%
2019/06/26	1	33.00	0	0.00	33.10	1	867	0.12%
2019/06/24	5	33.08	8	33.15	33.05	-3	852	-0.35%
2019/06/21	0	0.00	20	32.85	32.90	-20	828	-2.41%
2019/06/19	0	0.00	1	32.10	32.10	-1	813	-0.12%
2019/06/18	11	32.14	0	0.00	32.05	11	813	1.35%
2019/06/17	2	32.18	0	0.00	32.20	2	822	0.24%
2019/06/14	3	31.75	0	0.00	31.75	3	835	0.36%
2019/06/11	5	31.25	0	0.00	31.20	5	840	0.59%
2019/06/06	1	31.25	0	0.00	31.10	1	842	0.12%
2019/05/30	1	30.95	0	0.00	31.20	1	875	0.11%
2019/05/29	1	30.60	0	0.00	30.70	1	895	0.11%
2019/05/28	2	30.78	0	0.00	30.35	2	914	0.22%
2019/05/24	1	31.00	0	0.00	31.15	1	939	0.11%
2019/05/20	0	0.00	1	30.60	30.65	-1	1,016	-0.10%
2019/05/17	1	30.40	0	0.00	30.35	1	1,034	0.10%
2019/05/10	23	30.69	0	0.00	30.60	23	1,173	1.96%
2019/05/09	1	31.10	0	0.00	31.20	1	1,166	0.09%
2019/05/06	0	0.00	24	31.95	32.00	-24	1,183	-2.03%
2019/05/03	0	0.00	20	32.75	32.65	-20	1,168	-1.71%
2019/05/02	2	32.50	4	32.70	32.55	-2	1,162	-0.17%
2019/04/30	0	0.00	5	32.18	32.30	-5	1,140	-0.44%
2019/04/24	1	32.10	0	0.00	32.00	1	1,127	0.09%
2019/04/22	0	0.00	1	31.80	31.85	-1	1,106	-0.09%
2019/04/18	2	31.20	0	0.00	31.20	2	1,115	0.18%
2019/04/16	1	31.20	0	0.00	31.20	1	1,106	0.09%
2019/04/10	0	0.00	1	31.60	31.80	-1	1,096	-0.09%
2019/03/29	5	30.90	0	0.00	31.05	5	1,083	0.46%
2019/03/26	1	30.40	0	0.00	30.45	1	1,099	0.09%
2019/03/25	22	30.32	0	0.00	30.40	22	1,108	1.98%
2019/03/08	1	30.05	0	0.00	30.10	1	1,211	0.08%
2019/03/07	1	30.35	0	0.00	30.30	1	1,252	0.08%
2019/03/05	1	30.50	0	0.00	30.50	1	1,312	0.08%
2019/02/22	10	30.25	0	0.00	30.25	10	1,298	0.77%
2019/02/19	3	29.90	0	0.00	29.90	3	1,291	0.23%
2019/02/14	5	29.70	0	0.00	29.60	5	1,360	0.37%
2019/02/13	10	29.50	0	0.00	29.60	10	1,361	0.73%
2019/02/11	4	29.55	1	29.80	29.45	3	1,352	0.22%
2019/01/29	1	30.10	0	0.00	30.40	1	1,302	0.08%
2019/01/23	13	30.62	0	0.00	30.55	13	1,484	0.88%
2019/01/14	5	30.95	0	0.00	31.05	5	1,761	0.28%
2019/01/11	9	31.32	0	0.00	31.45	9	1,793	0.50%
2018/12/28	0	0.00	1	32.25	32.25	-1	2,672	-0.04%
2018/12/25	1	30.75	0	0.00	30.90	1	2,784	0.04%
2018/12/20	0	0.00	1	32.20	32.00	-1	2,850	-0.04%
2018/12/14	10	32.50	0	0.00	32.55	10	2,873	0.35%
2018/12/11	1	32.25	0	0.00	32.30	1	2,860	0.03%
2018/12/03	0	0.00	1	32.20	32.55	-1	2,812	-0.04%
2018/11/30	0	0.00	1	32.00	32.00	-1	2,785	-0.04%
2018/11/29	2	31.38	5	31.30	31.25	-3	2,754	-0.11%
2018/11/28	1	31.10	2	31.10	31.20	-1	2,746	-0.04%
2018/11/27	3	30.50	8	30.33	30.55	-5	2,727	-0.18%
2018/11/23	2	29.80	0	0.00	29.70	2	2,727	0.07%
2018/11/22	3	29.77	0	0.00	29.70	3	2,734	0.11%
2018/11/21	1	29.75	0	0.00	29.95	1	2,731	0.04%
2018/11/19	4	30.28	0	0.00	30.25	4	2,741	0.15%
2018/11/16	3	29.80	0	0.00	30.15	3	2,774	0.11%
2018/11/15	6	29.81	1	29.75	29.70	5	2,769	0.18%
2018/11/14	1	30.55	1	30.65	30.75	0	2,736	0.00%
2018/11/13	1	30.05	1	29.95	29.90	0	2,707	0.00%
2018/11/08	8	30.68	20	30.70	30.50	-12	2,760	-0.43%
2018/11/06	2	31.23	0	0.00	31.10	2	2,768	0.07%
2018/11/01	5	31.16	0	0.00	31.10	5	2,746	0.18%
2018/10/31	10	31.90	0	0.00	32.30	10	2,700	0.37%
2018/10/30	10	31.70	0	0.00	32.05	10	2,763	0.36%
2018/10/29	1	31.45	0	0.00	31.70	1	2,740	0.04%
2018/10/26	1	33.00	0	0.00	33.00	1	2,717	0.04%
2018/10/24	1	34.50	1	34.90	34.30	0	2,694	0.00%
2018/10/19	5	36.20	5	36.25	36.20	0	2,646	0.00%
2018/10/16	1	38.00	1	36.65	36.90	0	2,524	0.00%
2018/10/15	1	38.50	3	38.88	38.25	-2	2,375	-0.08%
2018/10/11	3	36.65	7	35.65	36.10	-4	2,034	-0.20%
2018/10/09	5	36.60	5	36.70	36.90	0	1,900	0.00%
2018/10/08	0	0.00	1	36.00	35.40	-1	1,801	-0.06%
2018/10/04	0	0.00	10	35.85	35.95	-10	1,759	-0.57%
2018/10/01	0	0.00	2	35.60	35.35	-2	1,696	-0.12%
2018/09/28	0	0.00	10	35.05	35.10	-10	1,714	-0.58%
2018/09/26	0	0.00	1	35.05	34.35	-1	1,695	-0.06%
2018/09/17	0	0.00	9	33.10	33.00	-9	1,648	-0.55%
2018/09/14	1	33.10	0	0.00	33.05	1	1,650	0.06%
2018/09/10	0	0.00	3	32.88	32.95	-3	1,617	-0.19%
2018/09/07	10	33.00	0	0.00	33.15	10	1,610	0.62%
2018/09/06	4	32.71	0	0.00	33.20	4	1,611	0.25%
2018/09/04	10	33.30	0	0.00	33.50	10	1,582	0.63%
2018/09/03	2	33.90	2	33.85	33.50	0	1,564	0.00%
2018/08/29	1	34.00	0	0.00	34.10	1	1,546	0.06%
2018/08/24	1	35.05	0	0.00	34.70	1	1,527	0.07%
2018/08/23	0	0.00	1	35.65	35.65	-1	1,512	-0.07%
2018/08/22	0	0.00	1	35.30	35.15	-1	1,455	-0.07%
2018/08/17	0	0.00	6	34.93	34.55	-6	1,433	-0.42%
2018/08/16	0	0.00	22	35.40	35.05	-22	1,415	-1.55%
2018/08/15	2	34.70	13	34.97	34.90	-11	1,377	-0.80%
2018/08/14	4	34.19	0	0.00	34.20	4	1,315	0.30%
2018/08/13	0	0.00	2	32.78	32.60	-2	1,294	-0.15%
2018/08/10	1	33.80	0	0.00	33.70	1	1,270	0.08%
2018/08/06	7	34.98	8	34.29	34.60	-1	1,196	-0.08%
2018/08/03	0	0.00	1	32.95	33.05	-1	1,106	-0.09%
2018/08/01	10	31.80	0	0.00	32.60	10	1,074	0.93%
2018/07/27	1	32.05	1	31.90	32.20	0	994	0.00%
2018/07/24	5	31.20	2	31.75	31.80	3	983	0.31%
2018/07/19	1	30.50	0	0.00	30.40	1	1,015	0.10%
2018/07/06	1	31.00	0	0.00	30.00	1	989	0.10%
2018/07/04	1	31.70	0	0.00	31.30	1	942	0.11%
2018/06/13	0	0.00	3	33.85	33.75	-3	1,083	-0.28%
2018/06/07	2	34.00	0	0.00	33.95	2	1,160	0.17%
2018/05/18	6	33.28	0	0.00	33.50	6	1,502	0.40%
2018/05/17	2	33.50	0	0.00	33.50	2	1,523	0.13%
2018/04/30	1	35.95	4	35.96	36.40	-3	1,834	-0.16%
2018/04/27	2	35.60	0	0.00	35.35	2	1,799	0.11%
2018/04/26	3	35.70	4	35.68	35.60	-1	1,829	-0.05%
2018/04/25	0	0.00	5	35.53	35.15	-5	1,814	-0.28%
2018/04/24	6	35.30	1	35.30	35.30	5	1,810	0.28%
2018/04/23	10	35.10	0	0.00	35.00	10	1,810	0.55%
2018/04/20	12	34.60	0	0.00	34.70	12	1,834	0.65%
2018/04/13	0	0.00	4	35.18	34.80	-4	2,126	-0.19%
2018/04/10	2	34.45	3	34.45	34.40	-1	2,202	-0.05%
2018/04/09	1	34.50	0	0.00	34.10	1	2,237	0.04%
2018/04/02	0	0.00	11	35.23	35.20	-11	2,266	-0.49%
2018/03/30	16	35.08	0	0.00	35.15	16	2,289	0.70%
2018/03/28	1	35.00	0	0.00	34.50	1	2,323	0.04%
2018/03/16	6	36.93	19	36.34	37.60	-13	2,329	-0.56%
2018/03/15	14	36.94	0	0.00	36.95	14	2,310	0.61%
2018/03/14	0	0.00	1	36.20	37.15	-1	2,332	-0.04%
2018/03/09	3	36.48	0	0.00	36.20	3	2,461	0.12%
2018/02/23	0	0.00	1	38.00	37.50	-1	2,721	-0.04%
2018/02/07	2	34.68	0	0.00	34.60	2	2,574	0.08%
2018/01/23	0	0.00	1	37.15	37.20	-1	2,273	-0.04%
2018/01/16	0	0.00	2	37.95	38.15	-2	2,372	-0.08%
2018/01/11	1	39.05	20	38.50	39.25	-19	2,347	-0.81%
2018/01/10	0	0.00	2	38.75	38.50	-2	2,240	-0.09%
2018/01/05	0	0.00	2	37.50	37.80	-2	2,108	-0.09%