裕民 (2606)-國泰-忠孝券商分點個股進出

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
57.6
漲跌
▲2.8
漲幅
+5.11%
成交量
21,522張
產業
上市航運類股
1032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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/07	15	57.42	22.1	57.57	57.60	-7.1	7,191	-0.10%
2024/05/06	0	0.00	2	56.00	54.80	-2	6,882	-0.03%
2024/05/03	11	55.41	7.1	54.80	54.80	3.9	6,818	0.06%
2024/04/30	0.1	54.45	0	0.00	54.20	0.1	6,801	0.00%
2024/04/29	2	56.20	0	0.00	55.80	2	6,749	0.03%
2024/04/26	13.1	55.22	21	55.55	55.50	-7.9	6,702	-0.12%
2024/04/25	2	54.10	0	0.00	54.00	2	6,710	0.03%
2024/04/24	0	0.00	1	53.30	54.00	-1	6,739	-0.01%
2024/04/22	4.1	56.16	3	55.87	54.80	1.1	6,731	0.02%
2024/04/19	22	55.42	11	55.88	55.30	11	6,561	0.17%
2024/04/17	2.1	54.60	20	53.70	53.70	-17.9	6,380	-0.28%
2024/04/16	14	55.16	1	54.90	54.60	13	6,422	0.20%
2024/04/15	5	56.02	19.5	56.35	56.40	-14.5	6,546	-0.22%
2024/04/12	4	55.30	10.1	55.37	55.90	-6.1	6,550	-0.09%
2024/04/11	2	54.80	0	0.00	54.60	2	6,718	0.03%
2024/04/10	1	54.30	0	0.00	54.20	1	7,046	0.01%
2024/04/09	1	55.10	11	54.16	54.40	-10	7,181	-0.14%
2024/04/03	0	0.00	2	52.75	52.50	-2	7,290	-0.03%
2024/04/02	1	53.20	1	53.30	52.90	0	7,370	0.00%
2024/03/29	1	52.60	10.2	52.70	53.00	-9.2	7,746	-0.12%
2024/03/28	3	53.83	0	0.00	53.80	3	8,018	0.04%
2024/03/25	11	54.76	0	0.00	54.30	11	8,908	0.12%
2024/03/22	0	53.80	0	0.00	54.30	0	9,212	0.00%
2024/03/21	12	54.36	11	54.21	54.20	1	9,782	0.01%
2024/03/20	0.1	56.00	33	55.55	55.00	-32.9	9,962	-0.33%
2024/03/19	1	54.71	34	55.76	56.00	-33	10,054	-0.33%
2024/03/18	2	53.90	0	0.00	53.90	2	10,106	0.02%
2024/03/15	6	52.88	2	52.45	52.50	4	10,195	0.04%
2024/03/14	0	0.00	1	53.80	53.80	-1	10,348	-0.01%
2024/03/13	16	54.64	0	0.00	54.20	16	10,633	0.15%
2024/03/12	11	55.59	2	56.00	55.50	9	10,958	0.08%
2024/03/11	43.2	55.74	11	56.30	56.40	32.2	11,508	0.28%
2024/03/08	4	54.48	12	54.28	54.30	-8	13,559	-0.06%
2024/03/07	6	53.80	2	53.70	53.40	4	14,347	0.03%
2024/03/06	2	54.90	0	0.00	54.40	2	15,023	0.01%
2024/03/05	10	55.00	5.5	55.80	55.00	4.5	15,174	0.03%
2024/03/04	2	54.70	10.2	55.38	55.70	-8.2	15,190	-0.05%
2024/03/01	13	54.58	0	0.00	54.60	13	15,774	0.08%
2024/02/29	7	55.31	55	55.51	55.60	-48	15,998	-0.30%
2024/02/27	0	0.00	3	53.63	53.60	-3	15,795	-0.02%
2024/02/26	8	54.20	12	54.53	54.80	-4	15,766	-0.03%
2024/02/23	1	53.90	1	53.60	53.60	0	15,632	0.00%
2024/02/22	9	53.00	0	0.00	52.70	9	15,529	0.06%
2024/02/21	3.5	53.83	17	53.76	53.30	-13.5	15,338	-0.09%
2024/02/20	10	51.90	11.3	51.92	53.40	-1.3	15,142	-0.01%
2024/02/19	1	50.20	0.2	49.55	50.20	0.9	14,915	0.01%
2024/02/16	0	48.80	0	0.00	49.10	0	14,891	0.00%
2024/02/15	2	49.35	1	48.10	49.25	1	14,956	0.01%
2024/02/05	1	46.90	0	0.00	47.10	1	14,909	0.01%
2024/02/02	0	48.00	0	0.00	47.90	0	14,928	0.00%
2024/02/01	0	0.00	1	48.40	48.60	-1	14,934	-0.01%
2024/01/31	5	48.05	0	0.00	47.80	5	14,950	0.03%
2024/01/30	0	48.90	0	0.00	48.50	0	14,941	0.00%
2024/01/26	3.1	48.66	3	48.50	48.20	0.1	15,072	0.00%
2024/01/25	0	48.40	13	48.35	48.60	-13	15,132	-0.09%
2024/01/19	2	48.92	1	48.35	48.30	1	15,095	0.01%
2024/01/18	4.2	48.42	3	48.20	48.65	1.2	15,094	0.01%
2024/01/17	1.9	48.02	6	48.75	47.80	-4.1	15,068	-0.03%
2024/01/16	4	48.78	2	48.45	48.45	2	15,033	0.01%
2024/01/15	0.2	50.35	4	50.23	50.00	-3.8	15,039	-0.03%
2024/01/12	0	0.00	4	50.33	50.00	-4	15,155	-0.03%
2024/01/11	9	49.66	8	49.77	49.70	1	15,349	0.01%
2024/01/10	1	50.71	2	50.60	50.30	-1	15,379	-0.01%
2024/01/09	0	0.00	17	52.04	51.70	-17	15,301	-0.11%
2024/01/08	1	53.91	1	53.90	53.70	0	15,130	0.00%
2024/01/05	29	54.28	17	54.46	54.90	12	15,025	0.08%
2024/01/04	14	54.63	44	53.94	54.40	-30	14,758	-0.20%
2024/01/03	16	53.06	3	53.10	52.80	13	14,465	0.09%
2024/01/02	2	53.40	58	53.49	52.60	-56	14,470	-0.39%
2023/12/29	1	52.40	1.2	52.18	52.10	-0.2	14,338	0.00%
2023/12/28	1	52.80	3	52.50	51.80	-2	14,388	-0.01%
2023/12/27	4	53.63	1	54.00	52.80	3	14,386	0.02%
2023/12/26	10	51.60	17	52.29	52.60	-7	14,313	-0.05%
2023/12/25	23	50.84	11.7	50.88	50.40	11.3	14,156	0.08%
2023/12/22	5.3	54.24	9	54.12	53.70	-3.7	14,014	-0.03%
2023/12/21	17	53.85	21.1	53.53	53.60	-4.1	13,779	-0.03%
2023/12/20	0	0.00	1	52.39	52.10	-1	13,365	-0.01%
2023/12/19	20.1	52.10	2	52.45	51.60	18.1	13,198	0.14%
2023/12/18	31	53.32	55	53.19	53.00	-24	13,098	-0.18%
2023/12/15	6.3	51.80	2.4	52.26	51.60	3.9	12,775	0.03%
2023/12/14	8	51.98	14.3	51.75	51.70	-6.3	12,793	-0.05%
2023/12/13	10	53.18	9	53.60	52.70	1	12,866	0.01%
2023/12/12	26	52.47	22	52.80	52.60	4	13,404	0.03%
2023/12/11	26	52.77	13	52.05	52.50	13	13,526	0.10%
2023/12/08	29	53.44	10	53.47	53.20	19	13,354	0.14%
2023/12/07	17	53.35	15.5	53.17	53.10	1.5	13,060	0.01%
2023/12/06	38.2	54.68	29.5	54.94	54.70	8.7	12,717	0.07%
2023/12/05	231.3	58.46	219.2	58.13	57.00	12.1	12,129	0.10%	大買/大賣/
2023/12/04	23	55.14	40.5	55.58	56.90	-17.5	9,925	-0.18%
2023/12/01	8	51.38	24	51.10	51.80	-16	9,065	-0.18%
2023/11/30	2	48.38	0	0.00	48.35	2	8,376	0.02%
2023/11/29	1	47.80	0.1	48.10	47.90	0.9	8,206	0.01%
2023/11/28	9.1	49.96	5.1	48.85	48.55	4	8,083	0.05%
2023/11/27	6	48.10	6	48.08	47.80	0	7,400	0.00%
2023/11/24	0.1	45.90	0	0.00	45.90	0.1	7,117	0.00%
2023/11/23	0	45.00	0	0.00	44.85	0	7,084	0.00%
2023/11/22	0.1	44.99	0	0.00	45.20	0.1	7,048	0.00%
2023/11/21	1	45.00	1	44.90	45.00	0	7,089	0.00%
2023/11/20	2	45.18	3	45.10	45.00	-1	7,150	-0.01%
2023/11/17	2	45.83	3	45.55	45.70	-1	7,258	-0.01%
2023/11/16	1	44.70	0	0.00	45.05	1	7,488	0.01%
2023/11/14	4	44.55	4	44.56	44.30	0	8,634	0.00%
2023/11/13	4	44.70	3	44.65	44.85	1	8,659	0.01%
2023/11/10	1	45.50	9	46.80	45.00	-8	8,629	-0.09%
2023/11/09	1	46.65	13	46.65	46.20	-12	8,576	-0.14%
2023/11/08	2	47.27	2	47.33	47.30	0	8,651	0.00%
2023/11/07	0	0.00	1	47.50	47.20	-1	8,679	-0.01%
2023/11/06	10	47.46	3	47.03	47.50	7	8,756	0.08%
2023/11/03	1	47.20	24	47.00	47.20	-23	8,722	-0.26%
2023/11/02	0	0.00	4	44.95	45.95	-4	8,607	-0.05%
2023/11/01	0	44.05	1	44.05	44.05	-1	8,576	-0.01%
2023/10/31	0	44.25	15.1	44.25	44.30	-15.1	8,586	-0.18%
2023/10/30	1	43.55	1	44.00	44.60	0	8,603	0.00%
2023/10/27	1	43.05	13	44.08	44.15	-12	8,584	-0.14%
2023/10/26	0	0.00	1	44.00	43.60	-1	8,624	-0.01%
2023/10/25	13	44.85	2	45.10	44.75	11	8,709	0.13%
2023/10/24	2	45.00	1	44.70	45.10	1	8,780	0.01%
2023/10/23	15	45.55	2	46.08	45.20	13	8,736	0.15%
2023/10/20	28	46.97	23	46.94	46.90	5	8,654	0.06%
2023/10/19	9.3	48.41	13	48.36	48.70	-3.7	8,620	-0.04%
2023/10/18	1	46.75	7	47.02	46.20	-6	8,414	-0.07%
2023/10/17	1	46.20	1	46.40	46.20	0	8,324	0.00%
2023/10/16	1.2	46.05	1	46.35	46.10	0.2	8,348	0.00%
2023/10/13	3.4	46.74	4	46.68	46.15	-0.6	8,373	-0.01%
2023/10/12	12	46.13	3	46.15	46.75	9	8,350	0.11%
2023/10/11	49	47.11	3	47.30	46.35	46	8,339	0.55%
2023/10/06	7.1	46.76	16	47.29	47.35	-8.9	8,251	-0.11%
2023/10/05	2.2	45.65	2	45.85	45.45	0.2	8,169	0.00%
2023/10/04	3	45.58	2	45.83	45.40	1	8,133	0.01%
2023/10/03	27	46.39	1	45.80	45.80	26	8,093	0.32%
2023/10/02	12	47.24	22	46.75	46.80	-10	8,043	-0.12%
2023/09/28	24	48.65	3	48.12	47.85	21	8,094	0.26%
2023/09/27	4	48.51	3.2	48.58	48.30	0.8	8,137	0.01%
2023/09/26	3	47.98	1	48.20	47.80	2	8,036	0.02%
2023/09/25	9	48.40	10	48.21	48.40	-1	8,079	-0.01%
2023/09/22	2	48.47	2	48.98	48.30	0	8,089	0.00%
2023/09/21	2	49.55	13	49.89	49.45	-11	8,031	-0.14%
2023/09/20	21	50.63	5	49.92	49.75	16	7,883	0.20%
2023/09/19	34	50.51	7	50.99	50.20	27	7,605	0.36%
2023/09/18	7	49.97	15	50.37	50.70	-8	7,397	-0.11%
2023/09/15	70.1	50.33	42	50.10	50.00	28.1	7,169	0.39%
2023/09/14	9	46.00	6	46.70	46.90	3	6,451	0.05%
2023/09/13	1.1	43.93	0	0.00	44.65	1.1	6,258	0.02%
2023/09/11	4	44.88	10	44.70	44.70	-6	6,246	-0.10%
2023/09/08	5	46.45	0	0.00	45.75	5	6,222	0.08%
2023/09/07	1	45.50	0	0.00	45.05	1	6,162	0.02%
2023/09/06	2	45.80	0	0.00	45.65	2	6,172	0.03%
2023/09/05	6	46.98	34	46.95	46.45	-28	6,160	-0.45%
2023/09/04	6	45.03	7.1	45.64	46.65	-1.1	6,133	-0.02%
2023/09/01	2	44.93	0	0.00	44.90	2	6,076	0.03%
2023/08/31	3	45.57	2	45.80	45.45	1	6,100	0.02%
2023/08/30	2	46.15	4	46.09	46.00	-2	6,102	-0.03%
2023/08/29	10	45.30	0	0.00	45.50	10	6,101	0.16%
2023/08/28	2.1	44.51	0	0.00	44.80	2.1	6,111	0.03%
2023/08/25	2.2	45.49	1	45.75	45.10	1.2	6,142	0.02%
2023/08/24	13	46.06	11	45.80	45.75	2	6,107	0.03%
2023/08/23	22	47.27	16	46.86	46.65	6	6,043	0.10%
2023/08/22	18	46.34	32.2	45.61	47.40	-14.2	6,039	-0.24%
2023/08/21	52	47.07	37	46.20	46.30	15	5,782	0.26%
2023/08/18	26	48.08	26	48.90	49.05	0	5,297	0.00%
2023/08/17	1	44.35	1	42.95	44.60	0	4,597	0.00%
2023/08/15	0	0.00	1	42.70	42.60	-1	4,471	-0.02%
2023/08/14	9	42.37	1	42.40	42.00	8	4,461	0.18%
2023/08/11	0.3	43.50	0	0.00	44.30	0.3	4,362	0.01%
2023/08/10	6	44.05	1	43.80	43.75	5	4,310	0.12%
2023/08/09	0	42.85	1	43.15	42.80	-1	4,249	-0.02%
2023/08/08	0	0.00	1	43.15	43.55	-1	4,268	-0.02%
2023/08/07	5.1	43.15	0	0.00	43.15	5.1	4,308	0.12%
2023/07/31	11	43.35	10	43.50	42.50	1	4,403	0.02%
2023/07/28	6	44.23	7	44.36	44.05	-1	4,374	-0.02%
2023/07/27	2	42.45	5	42.76	43.20	-3	4,271	-0.07%
2023/07/26	5.1	41.35	0	0.00	41.25	5.1	4,253	0.12%
2023/07/25	0	0.00	0.1	41.20	41.25	-0.1	4,314	0.00%
2023/07/24	4.1	41.35	8	41.30	40.85	-3.9	4,345	-0.09%
2023/07/21	1.1	43.00	0	0.00	42.80	1.1	4,336	0.02%
2023/07/20	0	0.00	2	43.48	43.50	-2	4,351	-0.05%
2023/07/19	2	43.05	3	43.60	42.80	-1	4,354	-0.02%
2023/07/18	5	43.00	0	43.25	43.00	5	4,369	0.11%
2023/07/17	2	43.13	0	0.00	43.40	2	4,338	0.05%
2023/07/13	1	42.60	12.2	43.00	42.70	-11.2	4,333	-0.26%
2023/07/12	0.8	42.85	0	0.00	42.95	0.8	4,357	0.02%
2023/07/11	1	43.80	0	0.00	43.45	1	4,331	0.02%
2023/07/10	0.5	44.24	0	43.85	43.50	0.4	4,397	0.01%
2023/07/07	0	45.20	0	0.00	45.00	0	4,376	0.00%
2023/07/06	25.2	45.99	0	0.00	45.30	25.2	4,363	0.58%
2023/07/05	0	0.00	7	49.68	49.75	-7	4,279	-0.16%
2023/07/04	1	49.15	1	49.25	49.30	0	4,326	0.00%
2023/07/03	0	0.00	8	48.44	48.50	-8	4,524	-0.18%
2023/06/30	1	47.40	0	0.00	47.30	1	4,536	0.02%
2023/06/29	7	46.86	1	47.25	47.20	6	4,500	0.13%
2023/06/28	3	47.37	0	0.00	47.35	3	4,520	0.07%
2023/06/27	11	48.30	0	0.00	48.20	11	4,492	0.25%
2023/06/26	1	48.85	0	0.00	48.45	1	4,580	0.02%
2023/06/21	1	48.15	0	0.00	48.10	1	4,574	0.02%
2023/06/19	0	49.25	0	49.05	48.60	0	4,688	0.00%
2023/06/16	0	49.80	1	49.75	49.45	-1	4,670	-0.02%
2023/06/15	1	49.50	0	0.00	49.45	1	4,672	0.02%
2023/06/14	1	49.50	1	49.51	49.70	0	4,760	0.00%
2023/06/13	0	0.00	0.8	48.75	48.85	-0.8	4,833	-0.02%
2023/06/12	1	49.00	0	49.30	49.05	1	5,046	0.02%
2023/06/09	0	49.45	1	49.15	49.30	-1	5,098	-0.02%
2023/06/08	0	50.10	1	50.10	49.60	-1	5,238	-0.02%
2023/06/07	152	49.38	0	0.00	49.30	152	5,326	2.85%	大買/鉅額交易
2023/06/06	2	49.38	0	0.00	49.45	2	5,344	0.04%
2023/06/05	1	48.70	0	0.00	48.70	1	5,525	0.02%
2023/06/02	0	48.00	0	0.00	48.20	0	5,679	0.00%
2023/06/01	1.5	47.85	6	47.95	47.95	-4.5	5,797	-0.08%
2023/05/31	1.4	48.56	0	0.00	48.40	1.4	5,966	0.02%
2023/05/30	10	49.10	9	49.15	49.05	1	6,381	0.02%
2023/05/29	2	49.75	2	49.90	49.75	0	6,771	0.00%
2023/05/26	6	49.90	0	0.00	49.05	6	7,480	0.08%
2023/05/25	1.5	51.53	3	51.20	50.80	-1.5	7,598	-0.02%
2023/05/24	2	52.00	1	52.50	52.20	1	7,601	0.01%
2023/05/23	0	0.00	1	53.90	53.00	-1	7,571	-0.01%
2023/05/18	2	53.50	0	0.00	53.40	2	7,637	0.03%
2023/05/17	1	53.20	13	53.62	53.60	-12	7,642	-0.16%
2023/05/15	1	53.40	0	0.00	53.00	1	7,677	0.01%
2023/05/12	0	54.10	0	0.00	54.30	0	7,672	0.00%
2023/05/11	1	55.00	0	0.00	55.10	1	7,674	0.01%
2023/05/10	11	55.10	0	0.00	55.10	11	7,665	0.14%
2023/05/08	0	0.00	0	52.57	52.60	0	7,622	0.00%
2023/05/05	0	51.90	0	0.00	51.90	0	7,623	0.00%
2023/05/04	0	53.30	0	53.20	53.30	0	7,607	0.00%
2023/05/02	2	53.80	0	0.00	54.00	2	7,645	0.03%
2023/04/28	0	0.00	5	54.32	54.40	-5	7,622	-0.07%
2023/04/27	5	52.00	1	51.90	51.90	4	7,602	0.05%
2023/04/26	3	52.20	0	0.00	51.90	3	7,601	0.04%
2023/04/25	3	55.30	3	54.10	53.70	0	7,582	0.00%
2023/04/24	9	54.99	11	55.38	55.10	-2	7,623	-0.03%
2023/04/21	3.6	55.73	3	55.00	54.70	0.6	7,611	0.01%
2023/04/19	0	0.00	0	56.50	56.10	0	7,634	0.00%
2023/04/18	15.5	58.14	15	57.00	56.70	0.5	7,626	0.01%
2023/04/17	0	58.30	2	58.45	58.50	-2	7,628	-0.03%
2023/04/14	0	0.00	3	57.73	57.70	-3	7,704	-0.04%
2023/04/13	7	56.14	27	57.10	57.10	-20	7,729	-0.26%
2023/04/12	14	56.81	11	57.26	56.80	3	7,661	0.04%
2023/04/11	0	0.00	2	57.30	57.00	-2	7,674	-0.03%
2023/04/10	7	57.16	2	58.20	57.00	5	7,711	0.07%
2023/04/07	1	57.60	7	57.63	57.60	-6	7,673	-0.08%
2023/04/06	55	57.35	59	56.44	55.80	-4	7,597	-0.05%
2023/03/30	0	54.00	0.5	54.05	54.50	-0.5	7,899	-0.01%
2023/03/29	0	0.00	7	53.24	53.80	-7	8,193	-0.09%
2023/03/28	7	54.20	7	54.53	54.50	0	8,489	0.00%
2023/03/27	1	54.60	3	55.13	54.60	-2	8,860	-0.02%
2023/03/24	7.5	54.16	172	53.83	54.10	-164.5	9,209	-1.79%	大賣/鉅額交易
2023/03/23	28	54.26	25	54.02	53.80	3	9,429	0.03%
2023/03/22	9	56.43	4	56.48	56.20	5	9,505	0.05%
2023/03/21	3	56.20	6	56.55	56.80	-3	9,597	-0.03%
2023/03/20	0	56.24	2	55.90	55.80	-2	9,645	-0.02%
2023/03/17	23	56.53	15	56.18	56.20	8	9,697	0.08%
2023/03/16	17	57.72	10	57.81	57.10	7	9,642	0.07%
2023/03/15	12.5	58.27	15	58.14	58.00	-2.5	9,624	-0.03%
2023/03/14	3.5	56.60	3.6	57.50	57.10	-0.1	9,519	0.00%
2023/03/13	32	57.04	11.5	57.44	57.30	20.5	9,596	0.21%
2023/03/10	14	59.15	10	59.19	58.40	4	9,541	0.04%
2023/03/09	10	59.63	11	59.92	59.60	-1	9,609	-0.01%
2023/03/08	26.1	60.17	22	59.47	59.50	4.1	9,632	0.04%
2023/03/07	5	60.84	7.6	61.06	61.60	-2.6	9,517	-0.03%
2023/03/06	4	60.15	30	60.38	60.90	-26	9,491	-0.27%
2023/03/03	3	60.30	3.2	60.74	60.40	-0.2	9,645	0.00%
2023/03/02	16.1	60.45	34	60.36	60.30	-17.9	9,587	-0.19%
2023/03/01	69.3	59.66	12.1	59.39	57.40	57.2	9,184	0.62%
2023/02/24	55	60.53	99	60.73	61.00	-44	8,786	-0.50%
2023/02/23	7	54.50	20	56.27	56.60	-13	8,081	-0.16%
2023/02/22	4	51.60	0.5	51.51	51.50	3.5	7,877	0.04%
2023/02/21	0	50.49	0	0.00	50.90	0	7,899	0.00%
2023/02/20	0	49.72	0	0.00	49.75	0	8,173	0.00%
2023/02/17	9	49.98	0	0.00	49.80	9	8,339	0.11%
2023/02/16	0	0.00	1	51.80	51.40	-1	8,437	-0.01%
2023/02/15	0.1	51.70	2	51.95	51.90	-1.9	8,556	-0.02%
2023/02/14	1	51.10	0	0.00	51.40	1	8,584	0.01%
2023/02/13	0.1	51.00	3	50.80	50.90	-2.9	8,617	-0.03%
2023/02/10	0	51.60	0	0.00	51.80	0	8,658	0.00%
2023/02/09	0.5	51.80	4	52.00	51.70	-3.5	8,711	-0.04%
2023/02/08	0	0.00	11.5	51.73	51.90	-11.5	8,841	-0.13%
2023/02/07	0	50.90	0	0.00	51.20	0	8,809	0.00%
2023/02/06	0.2	50.00	0	0.00	50.40	0.2	8,846	0.00%
2023/02/03	0	50.50	0	0.00	50.30	0	8,854	0.00%
2023/02/02	0	0.00	1	51.00	50.90	-1	8,866	-0.01%
2023/01/31	0	49.75	0	0.00	50.50	0	8,733	0.00%
2023/01/30	0	49.70	0	49.85	50.80	0	8,702	0.00%
2023/01/17	0	49.55	15	49.75	49.80	-15	8,684	-0.17%
2023/01/16	1	48.75	0	0.00	49.00	1	8,737	0.01%
2023/01/13	0	49.30	1	49.60	49.80	-1	8,691	-0.01%
2023/01/12	0	48.75	5	48.80	49.05	-5	8,699	-0.06%
2023/01/10	5	48.15	0	0.00	47.20	5	8,655	0.06%
2023/01/09	0	47.40	2	46.88	48.00	-2	8,710	-0.02%
2023/01/06	0.1	46.30	0	0.00	46.30	0.1	8,728	0.00%
2023/01/05	0	0.00	3	46.63	46.80	-3	8,777	-0.03%
2023/01/04	6	46.03	14	45.57	46.30	-8	8,838	-0.09%
2023/01/03	7	47.52	1	47.20	47.50	6	8,787	0.07%
2022/12/30	2	48.65	0	48.70	48.60	2	8,789	0.02%
2022/12/29	1	49.25	0	0.00	48.70	1	8,907	0.01%
2022/12/28	1	48.79	0	0.00	48.80	1	8,912	0.01%
2022/12/27	0	0.00	0	48.85	48.95	0	8,924	0.00%
2022/12/26	12	49.08	13	48.70	49.00	-1	8,949	-0.01%
2022/12/23	15	50.48	0	0.00	50.10	15	8,926	0.17%
2022/12/22	18	50.39	48	50.80	51.90	-30	8,837	-0.34%
2022/12/21	2	49.00	11	49.40	49.45	-9	8,400	-0.11%
2022/12/20	23	48.79	22	48.56	48.20	1	8,143	0.01%
2022/12/19	22	48.80	12	47.83	47.60	10	7,937	0.13%
2022/12/16	22	50.47	13	51.11	49.85	9	7,667	0.12%
2022/12/15	2	49.48	3.1	49.42	50.50	-1.1	7,438	-0.01%
2022/12/14	5.4	46.26	5	48.10	48.20	0.4	7,511	0.00%
2022/12/13	0	47.60	6	48.00	47.95	-6	7,307	-0.08%
2022/12/12	2	47.20	2	47.30	47.35	0	7,263	0.00%
2022/12/09	3	46.88	3.5	47.14	47.25	-0.5	7,285	-0.01%
2022/12/08	1	45.55	1	45.05	45.85	0	7,536	0.00%
2022/12/07	0	0.00	3	45.35	45.30	-3	7,742	-0.04%
2022/12/06	1.2	45.90	0	0.00	45.00	1.2	7,662	0.02%
2022/12/05	8	46.25	4	46.09	46.25	4	7,609	0.05%
2022/12/02	9.2	46.84	2	47.63	46.75	7.2	7,478	0.10%
2022/12/01	28	48.64	5	47.85	48.05	23	7,426	0.31%
2022/11/30	1	46.70	2	46.70	46.50	-1	7,236	-0.01%
2022/11/29	2	46.15	4	45.48	46.55	-2	7,190	-0.03%
2022/11/28	17	45.45	0	0.00	45.35	17	7,152	0.24%
2022/11/25	10	45.78	8	46.41	46.50	2	7,025	0.03%
2022/11/24	1	44.05	2	44.43	44.50	-1	6,835	-0.01%
2022/11/23	2	43.25	2	43.45	43.30	0	6,689	0.00%
2022/11/21	5	42.30	0	0.00	41.70	5	6,653	0.08%
2022/11/18	0	0.00	1	43.30	42.85	-1	6,686	-0.01%
2022/11/17	0	43.35	0	0.00	43.45	0	6,635	0.00%
2022/11/16	3	43.73	8	43.26	43.15	-5	6,589	-0.08%
2022/11/15	5	42.10	6	42.07	42.30	-1	6,364	-0.02%
2022/11/14	1	40.45	1	40.99	41.20	0	6,236	0.00%
2022/11/11	0	0.00	5	39.75	39.60	-5	6,182	-0.08%
2022/11/09	8	38.24	5	38.50	38.25	3	6,142	0.05%
2022/11/08	2	38.40	1	37.85	38.20	1	6,163	0.02%
2022/11/07	1	37.65	2	37.45	37.80	-1	6,117	-0.02%
2022/11/04	3	36.78	1	36.50	36.65	2	6,074	0.03%
2022/11/03	0	34.80	5	34.90	35.30	-5	5,931	-0.08%
2022/10/31	0	35.35	0	0.00	35.20	0	5,903	0.00%
2022/10/28	0	0.00	1	36.00	35.70	-1	5,926	-0.02%
2022/10/27	0	0.00	2	36.25	36.35	-2	5,931	-0.03%
2022/10/26	0.1	35.52	0	0.00	35.50	0.1	5,976	0.00%
2022/10/24	0	0.00	7.1	36.12	36.50	-7.1	6,043	-0.12%
2022/10/21	5	35.15	0	0.00	34.75	5	5,970	0.08%
2022/10/20	3	33.90	5	34.27	35.40	-2	6,018	-0.03%
2022/10/19	2	35.50	0	0.00	35.30	2	5,981	0.03%
2022/10/18	1	35.65	1	35.65	35.40	0	6,013	0.00%
2022/10/17	2	34.75	2	34.95	35.35	0	6,185	0.00%
2022/10/14	0	0.00	6	36.28	36.15	-6	6,661	-0.09%
2022/10/13	1	35.07	1	35.05	35.45	0	6,761	0.00%
2022/10/12	1	36.45	1	36.35	36.90	0	6,911	0.00%
2022/10/11	5	38.89	2	38.34	37.75	3	6,919	0.04%
2022/10/07	1	40.30	2.1	39.80	39.65	-1.1	6,896	-0.02%
2022/10/06	2	39.40	22	39.68	40.10	-20	6,862	-0.29%
2022/10/05	17	39.36	0	0.00	39.10	17	6,785	0.25%
2022/10/04	1	37.51	1	38.80	38.75	0	6,795	0.00%
2022/10/03	2	36.88	0	0.00	37.35	2	6,742	0.03%
2022/09/30	3	36.10	0	0.00	36.50	3	6,774	0.04%
2022/09/29	0	0.00	0	37.05	36.80	0	6,750	0.00%
2022/09/28	0	0.00	1	37.10	36.65	-1	6,741	-0.01%
2022/09/27	1	38.85	1	39.05	39.10	0	6,714	0.00%
2022/09/26	6	39.00	1.5	39.05	38.45	4.5	6,742	0.07%
2022/09/23	4	41.03	6	41.10	41.10	-2	6,693	-0.03%
2022/09/22	87	40.90	3	41.32	40.45	84	6,612	1.27%
2022/09/21	6	40.88	40	41.15	41.10	-34	6,460	-0.53%
2022/09/20	0	39.50	26	39.43	39.25	-26	6,180	-0.42%
2022/09/19	2	39.00	0	0.00	39.00	2	6,355	0.03%
2022/09/16	2	41.00	28	40.72	41.05	-26	6,414	-0.41%
2022/09/15	49	40.94	38	40.76	40.55	11	6,587	0.17%
2022/09/14	14	39.59	19.1	38.80	39.85	-5.1	6,586	-0.08%
2022/09/13	2	38.25	2	37.90	38.00	0	6,587	0.00%
2022/09/12	31	38.73	1	38.45	37.90	30	6,890	0.44%
2022/09/08	0	36.80	0	0.00	37.00	0	7,074	0.00%
2022/09/07	1	35.70	0	0.00	37.20	1	7,174	0.01%
2022/09/06	2	36.80	1	36.70	36.85	1	7,214	0.01%
2022/09/05	1	37.00	0	0.00	36.70	1	7,274	0.01%
2022/09/02	1	37.00	0	0.00	37.00	1	7,312	0.01%
2022/09/01	0	0.00	9	37.60	37.55	-9	7,339	-0.12%
2022/08/31	2	37.70	9	37.75	38.15	-7	7,394	-0.09%
2022/08/30	1	38.45	1	38.50	38.50	0	7,327	0.00%
2022/08/29	32	38.32	2	38.48	38.40	30	7,400	0.41%
2022/08/26	1	40.35	0	0.00	40.20	1	7,488	0.01%
2022/08/25	17	39.99	2	39.95	39.95	15	7,530	0.20%
2022/08/24	0	0.00	3	40.35	40.25	-3	7,609	-0.04%
2022/08/23	1	40.05	1	40.45	40.10	0	7,950	0.00%
2022/08/22	14	40.42	2	40.50	40.55	12	8,132	0.15%
2022/08/19	6	42.03	0	0.00	41.95	6	8,296	0.07%
2022/08/18	0	0.00	1.1	42.74	42.85	-1.1	8,556	-0.01%
2022/08/17	21	42.53	2	42.60	42.40	19	8,576	0.22%
2022/08/16	1	41.51	3	41.62	41.50	-2	8,654	-0.02%
2022/08/15	0	41.50	10	41.80	42.30	-10	8,896	-0.11%
2022/08/12	11	42.45	0	0.00	42.35	11	9,009	0.12%
2022/08/11	1	41.90	0	0.00	42.05	1	9,168	0.01%
2022/08/10	1	41.10	1	41.40	41.50	0	9,250	0.00%
2022/08/09	0	0.00	0.1	41.45	41.30	-0.1	9,411	0.00%
2022/08/05	0	0.00	1	41.05	41.10	-1	9,791	-0.01%
2022/08/04	8.1	40.03	3	40.27	40.45	5.1	10,049	0.05%
2022/08/03	0	41.15	0	0.00	40.85	0	10,233	0.00%
2022/08/02	5	41.30	6	41.20	41.30	-1	10,482	-0.01%
2022/08/01	0	0.00	3	42.38	42.60	-3	10,768	-0.03%
2022/07/29	19	42.55	19	42.13	41.90	0	11,141	0.00%
2022/07/28	5	42.75	4	42.33	42.45	1	11,248	0.01%
2022/07/27	2	42.00	0	0.00	42.70	2	11,486	0.02%
2022/07/26	0	0.00	3	41.73	42.15	-3	11,592	-0.03%
2022/07/25	1	41.75	1	42.00	42.10	0	11,855	0.00%
2022/07/22	5	43.10	11	42.78	42.85	-6	12,103	-0.05%
2022/07/21	51	43.15	6	43.28	43.30	45	12,295	0.37%
2022/07/20	1	41.40	11	42.20	41.45	-10	12,072	-0.08%
2022/07/19	2	41.53	2	41.63	41.50	0	12,205	0.00%
2022/07/18	0	0.00	1	40.30	40.15	-1	12,501	-0.01%
2022/07/15	3	38.93	0	0.00	38.75	3	13,161	0.02%
2022/07/14	2	39.80	2	39.18	39.80	0	14,468	0.00%
2022/07/13	0	39.05	5	39.05	38.70	-5	14,784	-0.03%
2022/07/12	1	38.85	0	0.00	38.15	1	14,888	0.01%
2022/07/11	10	40.23	0	0.00	40.40	10	15,204	0.07%
2022/07/08	57	40.51	1.1	40.43	40.60	55.9	15,246	0.37%
2022/07/07	4	39.11	3	38.40	39.45	1	15,220	0.01%
2022/07/06	1.1	39.77	1	40.05	39.05	0.1	15,215	0.00%
2022/07/05	3	39.77	3	39.95	40.35	0	15,211	0.00%
2022/07/04	8	39.28	3	39.45	39.55	5	15,179	0.03%
2022/07/01	2	40.40	0	0.00	38.90	2	15,157	0.01%
2022/06/30	0.1	41.50	5	41.25	41.05	-4.9	15,084	-0.03%
2022/06/29	6	42.28	5	42.20	42.30	1	15,036	0.01%
2022/06/28	3	43.28	50	42.78	43.50	-47	14,977	-0.31%
2022/06/27	56	43.99	7	43.95	43.65	49	14,966	0.33%
2022/06/24	0	0.00	0	44.75	44.45	0	14,805	0.00%
2022/06/23	4.1	44.37	8	43.98	43.85	-3.9	14,697	-0.03%
2022/06/22	1.1	46.87	5	45.30	45.50	-3.9	14,558	-0.03%
2022/06/21	2	48.70	0	0.00	47.95	2	14,233	0.01%
2022/06/20	3.1	49.52	1	49.50	48.00	2.1	13,989	0.02%
2022/06/17	5	51.54	7	51.86	51.80	-2	13,700	-0.01%
2022/06/16	1	54.59	1	54.70	52.40	0	13,487	0.00%
2022/06/15	3	54.60	3	55.77	54.60	0	13,433	0.00%
2022/06/14	0	0.00	5	56.20	55.60	-5	13,477	-0.04%
2022/06/13	0.1	56.20	1	56.00	56.50	-0.9	13,726	-0.01%
2022/06/10	5	57.38	1	57.90	57.20	4	14,145	0.03%
2022/06/09	4	57.75	4	57.65	58.20	0	14,520	0.00%
2022/06/08	0.1	58.30	0	0.00	58.30	0.1	14,847	0.00%
2022/06/07	17	58.08	5	58.18	57.80	12	15,624	0.08%
2022/06/06	21	58.80	11	58.65	58.50	10	15,684	0.06%
2022/06/02	10	59.22	1	59.50	59.30	9	15,670	0.06%
2022/06/01	1	59.00	10	59.35	59.50	-9	15,733	-0.06%
2022/05/31	23	59.65	4	59.10	59.00	19	15,703	0.12%
2022/05/30	22	61.58	0	0.00	61.50	22	15,495	0.14%
2022/05/27	7	61.70	10	61.73	62.80	-3	15,313	-0.02%
2022/05/26	7	62.40	14	62.34	61.20	-7	15,150	-0.05%
2022/05/25	7	61.56	4	61.18	61.50	3	15,064	0.02%
2022/05/24	7	62.07	10	61.51	61.10	-3	15,143	-0.02%
2022/05/23	9	61.58	14	61.34	61.30	-5	15,342	-0.03%
2022/05/20	5	59.10	5	59.78	59.00	0	15,223	0.00%
2022/05/19	3.5	57.32	4	57.45	57.50	-0.5	15,237	0.00%
2022/05/18	15	59.54	9	59.64	59.20	6	15,152	0.04%
2022/05/17	18	60.13	5	60.76	59.40	13	15,086	0.09%
2022/05/16	17.3	59.15	20.3	60.22	61.40	-3	14,984	-0.02%
2022/05/13	4.3	60.86	12	61.13	60.50	-7.7	14,742	-0.05%
2022/05/12	15.1	62.40	9	61.97	60.00	6.1	14,645	0.04%
2022/05/11	11	62.82	23	62.45	62.70	-12	14,408	-0.08%
2022/05/10	25.1	64.17	34	64.59	64.70	-9	14,364	-0.06%
2022/05/09	18.1	65.65	11.3	65.00	63.10	6.8	14,165	0.05%
2022/05/06	23.3	65.54	20	65.60	66.00	3.3	13,914	0.02%
2022/05/05	13	65.15	5	65.06	65.30	8	13,608	0.06%
2022/05/04	47.2	64.77	46	65.08	64.20	1.2	13,444	0.01%
2022/05/03	18	62.98	13	63.26	63.40	5	13,257	0.04%
2022/04/29	21	64.83	27	64.41	64.20	-6	13,166	-0.05%
2022/04/28	10	63.65	2	63.15	62.00	8	12,901	0.06%
2022/04/27	35	64.03	30	63.73	64.50	5	12,636	0.04%
2022/04/26	49	65.72	10	64.36	62.80	39	12,335	0.32%
2022/04/25	25.1	65.03	24.1	65.76	66.30	1.1	12,021	0.01%
2022/04/22	40	68.83	35.2	69.13	69.10	4.8	11,733	0.04%
2022/04/21	19.5	68.48	35.1	68.59	69.50	-15.6	11,261	-0.14%
2022/04/20	74	67.67	53.2	67.57	65.90	20.8	10,553	0.20%
2022/04/19	8.1	63.75	47	64.36	64.80	-38.9	9,265	-0.42%
2022/04/18	25	62.34	14	61.97	62.10	11	8,963	0.12%
2022/04/15	29.1	61.39	32	62.25	62.30	-2.9	8,829	-0.03%
2022/04/14	3	58.70	16.1	59.32	59.80	-13.1	8,508	-0.15%
2022/04/11	1	57.30	0	0.00	56.90	1	8,469	0.01%
2022/04/08	0	0.00	1	57.80	57.30	-1	8,519	-0.01%
2022/04/07	9	58.00	0	0.00	56.10	9	8,560	0.11%
2022/04/06	10.1	58.39	2	58.20	58.00	8.1	8,554	0.09%
2022/03/31	25	59.40	0	0.00	59.10	25	8,696	0.29%
2022/03/30	2	58.60	6	59.10	59.80	-4	8,858	-0.05%
2022/03/29	7	59.29	0	0.00	58.70	7	9,176	0.08%
2022/03/28	7	58.66	6	58.92	59.00	1	9,565	0.01%
2022/03/25	3.1	60.24	2	60.00	59.20	1.1	10,155	0.01%
2022/03/24	1	62.00	0	0.00	62.00	1	10,372	0.01%
2022/03/22	3	61.60	3	62.00	61.60	0	10,930	0.00%
2022/03/21	5	61.50	5	62.10	62.40	0	11,120	0.00%
2022/03/18	1	61.60	1	62.40	61.70	0	11,220	0.00%
2022/03/17	7	62.69	7	62.33	63.40	0	11,268	0.00%
2022/03/16	13	62.88	18.1	64.03	61.60	-5.1	11,267	-0.04%
2022/03/15	37.1	65.62	39	65.49	62.50	-2	11,099	-0.02%
2022/03/14	16	66.54	25.2	66.35	67.20	-9.2	11,077	-0.08%
2022/03/11	64.2	65.08	49	64.66	65.10	15.2	10,840	0.14%
2022/03/10	16	64.78	33	63.25	65.60	-17	10,814	-0.16%
2022/03/09	10	59.68	3	60.17	59.80	7	10,174	0.07%
2022/03/08	4	60.28	1	59.91	59.10	3	10,330	0.03%
2022/03/07	3	61.00	1	60.80	60.60	2	10,318	0.02%
2022/03/04	10	61.25	9	61.70	61.50	1	10,302	0.01%
2022/03/03	4.1	61.83	3	61.80	61.80	1.1	10,289	0.01%
2022/03/02	1	61.20	1	60.30	60.30	0	10,282	0.00%
2022/03/01	3	60.70	0.5	60.70	61.00	2.5	10,362	0.02%
2022/02/25	9	61.33	15	61.56	60.50	-6	10,445	-0.06%
2022/02/24	19	61.56	8.1	61.41	59.90	10.9	10,301	0.11%
2022/02/23	13	61.71	12.4	61.74	61.50	0.7	10,203	0.01%
2022/02/22	11	61.09	9.2	61.16	60.30	1.9	9,947	0.02%
2022/02/21	6	61.73	4	61.53	61.10	2	9,883	0.02%
2022/02/18	3.1	61.06	2	60.25	60.90	1.1	9,838	0.01%
2022/02/17	3	59.47	1	60.30	59.70	2	9,848	0.02%
2022/02/16	0	0.00	0.1	60.00	60.50	-0.1	9,907	0.00%
2022/02/15	0.1	59.20	0	0.00	59.40	0.1	9,999	0.00%
2022/02/14	0.1	59.00	1	60.00	58.60	-0.9	10,179	-0.01%
2022/02/11	1	60.00	0	0.00	59.90	1	10,341	0.01%
2022/02/10	103	60.39	3	59.77	59.70	100	10,690	0.94%	大買/
2022/02/09	0	0.00	5	58.44	58.30	-5	10,695	-0.05%
2022/02/08	1	56.90	0	0.00	57.90	1	10,744	0.01%
2022/02/07	6	56.67	7	56.71	56.80	-1	10,889	-0.01%
2022/01/25	5	53.04	0	0.00	52.10	5	11,378	0.04%
2022/01/24	2	54.90	100.1	53.57	54.80	-98.1	11,476	-0.85%
2022/01/21	0	0.00	3.4	55.07	54.80	-3.4	11,632	-0.03%
2022/01/20	0	55.90	2	55.80	56.00	-2	11,782	-0.02%
2022/01/19	1	56.80	3	55.77	55.20	-2	11,905	-0.02%
2022/01/18	3	57.90	3	57.20	57.60	0	12,050	0.00%
2022/01/14	0	58.10	0	0.00	58.20	0	12,809	0.00%
2022/01/13	0.1	58.10	0	0.00	57.90	0.1	12,982	0.00%
2022/01/12	1	57.01	1	57.10	57.00	0	13,150	0.00%
2022/01/11	0	58.80	3	58.00	58.30	-3	13,349	-0.02%
2022/01/10	3	58.10	4	59.15	58.10	-1	13,970	-0.01%
2022/01/07	0.1	58.80	3	60.03	58.80	-2.9	14,396	-0.02%
2022/01/06	1.1	60.86	0	0.00	60.00	1.1	15,431	0.01%
2022/01/05	0	0.00	7	61.26	60.40	-7	16,468	-0.04%
2022/01/04	0	60.70	0	0.00	60.60	0	17,433	0.00%
2022/01/03	0	59.90	1	60.10	60.00	-1	19,950	0.00%
2021/12/30	4	60.70	0	0.00	60.40	4	20,752	0.02%
2021/12/29	0	0.00	2	61.60	61.10	-2	21,392	-0.01%
2021/12/28	5	61.16	1	61.90	61.00	4	22,378	0.02%
2021/12/27	21.1	61.52	22	61.80	61.20	-0.9	23,881	0.00%
2021/12/24	32	63.50	26.3	62.20	62.00	5.8	25,225	0.02%
2021/12/23	6.4	63.74	4.6	64.01	63.00	1.7	25,739	0.01%
2021/12/22	12.5	63.82	18	64.02	64.30	-5.5	25,689	-0.02%
2021/12/21	52	63.60	53.1	63.27	63.70	-1	25,369	0.00%
2021/12/20	78.1	61.60	79	61.55	60.40	-0.9	24,862	0.00%
2021/12/17	33.4	60.80	43	61.02	60.80	-9.6	24,709	-0.04%
2021/12/16	23.2	59.72	14	59.89	59.70	9.2	24,393	0.04%
2021/12/15	0.1	60.50	6	59.63	60.00	-5.9	24,326	-0.02%
2021/12/14	1.1	59.73	2	59.95	58.30	-0.9	24,183	0.00%
2021/12/13	2	59.85	9	60.18	60.30	-7	24,095	-0.03%
2021/12/10	1	60.10	4.2	60.55	60.10	-3.2	24,122	-0.01%
2021/12/09	13	60.72	13.2	60.22	60.40	-0.2	24,195	0.00%
2021/12/08	49	61.10	26	61.43	60.60	23	24,358	0.09%
2021/12/07	14	58.66	25	58.70	59.30	-11	24,014	-0.05%
2021/12/06	17.5	57.99	11.1	58.42	57.50	6.4	23,920	0.03%
2021/12/02	2.5	55.54	15	55.90	56.40	-12.5	23,998	-0.05%
2021/12/01	2	54.10	15.1	54.57	55.00	-13.1	23,914	-0.05%
2021/11/30	0	0.00	4	53.85	53.90	-4	24,170	-0.02%
2021/11/29	5	52.62	5	52.84	52.50	0	24,393	0.00%
2021/11/26	8.1	52.30	5	54.46	52.00	3.1	24,668	0.01%
2021/11/25	0.1	54.20	0	0.00	54.20	0.1	24,831	0.00%
2021/11/24	0	0.00	10	54.33	55.00	-10	25,196	-0.04%
2021/11/23	16	53.18	2	53.40	52.90	14	25,350	0.06%
2021/11/22	5	53.16	10	53.46	53.30	-5	25,787	-0.02%
2021/11/19	5	52.82	0	0.00	52.30	5	26,379	0.02%
2021/11/18	0	53.30	5	53.72	53.50	-5	27,876	-0.02%
2021/11/17	9.1	53.20	0	0.00	53.10	9.1	27,980	0.03%
2021/11/16	1	55.50	2	55.25	54.80	-1	28,225	0.00%
2021/11/15	2	53.85	1	54.10	54.20	1	28,822	0.00%
2021/11/12	0	55.00	3	54.93	54.70	-3	29,155	-0.01%
2021/11/11	11	55.59	27	55.79	54.60	-16	29,109	-0.05%
2021/11/10	9	56.82	12	57.10	56.80	-3	29,053	-0.01%
2021/11/09	39.1	57.03	20	56.94	56.50	19.1	29,003	0.07%
2021/11/08	1.1	54.54	8	54.66	55.20	-7	28,746	-0.02%
2021/11/05	1	53.20	18	53.07	53.60	-17	28,800	-0.06%
2021/11/04	3	54.53	10	54.87	53.10	-7	28,843	-0.02%
2021/11/03	62.2	54.90	59	54.48	53.90	3.2	28,869	0.01%
2021/11/02	8	52.78	16	52.79	52.70	-8	28,987	-0.03%
2021/11/01	2	52.55	7	52.61	52.10	-5	28,983	-0.02%
2021/10/29	27	52.98	11.1	52.46	52.60	16	28,909	0.06%
2021/10/28	14	51.71	5.3	51.99	51.30	8.7	28,915	0.03%
2021/10/27	5.1	51.72	1	52.10	51.70	4.1	29,021	0.01%
2021/10/26	10.1	52.15	8	52.31	53.20	2.1	29,449	0.01%
2021/10/25	5	51.90	8.3	53.10	53.20	-3.3	29,733	-0.01%
2021/10/22	20.2	53.02	24	52.92	52.00	-3.8	29,803	-0.01%
2021/10/21	1	56.70	4	56.90	55.80	-3	29,602	-0.01%
2021/10/20	19	56.54	15	56.57	56.00	4	29,630	0.01%
2021/10/19	16.1	56.66	44.1	56.74	56.50	-28	29,940	-0.09%
2021/10/18	20.1	56.19	12	56.20	56.60	8.1	30,269	0.03%
2021/10/15	14	60.10	48.2	60.46	60.50	-34.2	30,171	-0.11%
2021/10/14	50	60.48	86	60.57	60.00	-36	30,170	-0.12%
2021/10/13	163	64.93	104	63.95	61.90	59	29,532	0.20%	大買/大賣/
2021/10/12	47	68.70	50	68.52	65.70	-3	30,230	-0.01%
2021/10/08	258.6	72.94	155.2	72.71	72.90	103.4	30,745	0.34%	大買/大賣/鉅額交易
2021/10/07	25	69.76	99.1	70.95	72.10	-74.1	29,252	-0.25%
2021/10/06	16.5	66.19	25	66.12	65.60	-8.5	29,263	-0.03%
2021/10/05	75	64.03	56	64.18	66.00	19	29,145	0.07%
2021/10/04	72.1	64.95	100.1	64.86	65.90	-28	28,809	-0.10%
2021/10/01	69	66.19	38	65.20	62.90	31	28,252	0.11%
2021/09/30	21	67.88	72.1	66.72	68.60	-51.1	27,943	-0.18%
2021/09/29	16	63.16	14	64.06	62.40	2	28,571	0.01%
2021/09/28	2	62.10	7	62.84	62.30	-5	29,643	-0.02%
2021/09/27	28	65.38	14	65.13	63.90	14	31,156	0.04%
2021/09/24	11	65.03	15	65.11	65.00	-4	34,992	-0.01%
2021/09/23	3	64.10	6	63.82	64.00	-3	37,296	-0.01%
2021/09/22	10	62.38	0	0.00	62.00	10	39,665	0.03%
2021/09/17	4	63.55	4	63.70	63.50	0	42,413	0.00%
2021/09/16	0	63.50	1	63.70	63.50	-1	44,810	0.00%
2021/09/15	4	63.93	6	64.13	63.90	-2	47,675	0.00%
2021/09/14	15	64.62	20	65.41	63.60	-5	49,222	-0.01%
2021/09/13	12.1	64.29	21	64.53	63.90	-8.9	52,959	-0.02%
2021/09/10	10	62.07	2	61.80	62.90	8	53,114	0.02%
2021/09/09	18	61.64	1	62.70	61.70	17	53,750	0.03%
2021/09/08	7	62.11	22	62.35	62.90	-15	54,643	-0.03%
2021/09/07	18	63.68	15	63.73	61.70	3	55,285	0.01%
2021/09/06	11.5	62.35	8.3	62.03	61.60	3.3	55,658	0.01%
2021/09/03	19	65.52	6	64.82	63.80	13	56,174	0.02%
2021/09/02	4	65.60	19	65.71	67.20	-15	56,309	-0.03%
2021/09/01	25.2	66.40	16	66.38	65.80	9.2	56,476	0.02%
2021/08/31	8.2	70.13	8	70.64	69.30	0.2	56,856	0.00%
2021/08/30	18	72.77	14	73.04	70.90	4	57,079	0.01%
2021/08/27	26.1	71.24	31	71.37	70.20	-4.9	57,053	-0.01%
2021/08/26	38.1	73.84	11	73.24	72.90	27.1	57,307	0.05%
2021/08/25	11	72.72	30	73.06	74.00	-19	58,239	-0.03%
2021/08/24	65.4	73.74	33	72.07	72.80	32.4	58,124	0.06%
2021/08/23	2	68.90	5.5	70.10	70.10	-3.5	57,448	-0.01%
2021/08/20	27	62.76	35	62.91	63.80	-8	58,353	-0.01%
2021/08/19	54.4	62.82	76	62.85	60.40	-21.6	59,070	-0.04%
2021/08/18	52	59.83	21	59.34	62.40	31	59,461	0.05%
2021/08/17	1.5	58.57	16.1	59.60	57.10	-14.6	60,462	-0.02%
2021/08/16	22.2	59.84	8	60.06	58.80	14.2	61,044	0.02%
2021/08/12	4.1	61.96	10	62.09	62.60	-5.9	62,214	-0.01%
2021/08/11	11	61.77	29.1	61.06	61.20	-18.1	62,923	-0.03%
2021/08/10	11.3	62.55	3.1	64.16	62.30	8.2	62,981	0.01%
2021/08/09	4.4	63.81	2.1	63.34	63.00	2.3	63,482	0.00%
2021/08/06	40.1	66.45	41	65.57	64.20	-0.9	63,902	0.00%
2021/08/05	8	63.23	6	63.57	63.10	2	63,763	0.00%
2021/08/04	6	64.47	3	64.30	64.00	3	63,876	0.00%
2021/08/03	8	63.94	1	64.20	63.90	7	64,567	0.01%
2021/08/02	15.5	64.35	14	63.96	64.50	1.5	65,142	0.00%
2021/07/30	22.1	66.68	20.5	65.00	62.60	1.6	65,383	0.00%
2021/07/29	20	64.92	33	65.57	67.20	-13	65,268	-0.02%
2021/07/28	30.1	62.92	42	62.81	62.30	-11.9	65,495	-0.02%
2021/07/27	6.4	64.59	8	63.39	62.00	-1.6	65,896	0.00%
2021/07/26	19	65.25	20	64.73	64.10	-1	67,139	0.00%
2021/07/23	73	66.28	63.6	66.86	67.00	9.4	67,620	0.01%
2021/07/22	24.1	63.84	25	63.81	64.90	-0.9	67,897	0.00%
2021/07/21	26.1	66.10	31.2	64.91	65.00	-5.1	68,700	-0.01%
2021/07/20	30.1	68.27	36	69.05	67.90	-5.9	69,019	-0.01%
2021/07/19	47.1	71.43	53	71.22	70.60	-5.9	69,684	-0.01%
2021/07/16	232.2	73.57	201.3	73.36	71.00	30.9	70,256	0.04%	大買/大賣/
2021/07/15	165.4	71.51	171	72.26	73.90	-5.6	69,495	-0.01%	大買/大賣/
2021/07/14	43	68.01	51	67.66	67.20	-8	69,104	-0.01%
2021/07/13	119	70.87	117.5	68.87	69.50	1.5	68,429	0.00%	大買/大賣/
2021/07/12	92	73.64	85	74.02	71.80	7	67,993	0.01%
2021/07/09	88.1	73.61	68	74.55	72.10	20.1	67,505	0.03%
2021/07/08	129.3	75.91	119.9	76.04	76.00	9.5	67,084	0.01%	大買/大賣/
2021/07/07	302.1	77.26	148	76.62	75.60	154.1	66,212	0.23%	大買/大賣/鉅額交易
2021/07/06	135.6	78.27	97	77.84	77.00	38.6	65,280	0.06%	大買/
2021/07/05	122	80.39	100.9	79.30	78.00	21.1	64,163	0.03%	大買/
2021/07/02	143.7	87.74	145.7	87.34	84.50	-2	62,931	0.00%	大買/大賣/
2021/07/01	434.8	91.76	383.2	91.59	88.70	51.6	61,490	0.08%	大買/大賣/
2021/06/30	246.3	87.33	278	86.92	89.10	-31.8	57,706	-0.06%	大買/大賣/
2021/06/29	329.4	86.45	347.2	85.42	83.00	-17.8	55,515	-0.03%	大買/大賣/
2021/06/28	275	83.82	266.2	84.25	85.00	8.8	53,345	0.02%	大買/大賣/
2021/06/25	153.1	80.22	157.6	80.05	79.00	-4.5	50,615	-0.01%	大買/大賣/
2021/06/24	377.5	78.75	348.3	77.77	77.70	29.2	48,291	0.06%	大買/大賣/
2021/06/23	120.3	76.57	84.2	75.65	74.50	36.1	45,419	0.08%	大買/
2021/06/22	413.6	81.53	588.7	81.82	82.70	-175.1	43,824	-0.40%	大買/大賣/鉅額交易
2021/06/21	27	75.39	29.2	75.57	75.60	-2.2	40,035	-0.01%
2021/06/18	7	66.23	112.2	67.10	68.80	-105.2	39,777	-0.26%	大賣/鉅額交易
2021/06/17	29	61.46	127	62.35	62.60	-98	39,449	-0.25%	大賣/
2021/06/16	78.2	60.74	59.2	59.53	58.60	19	38,616	0.05%
2021/06/15	72	60.50	57	60.59	61.20	15	37,964	0.04%
2021/06/11	100.1	58.55	77	58.91	58.30	23.1	37,224	0.06%
2021/06/09	6	55.47	3	55.40	55.10	3	36,302	0.01%
2021/06/08	13	58.91	11	58.59	57.20	2	35,860	0.01%
2021/06/07	15	55.66	18	56.09	57.20	-3	35,212	-0.01%
2021/06/04	43	59.41	33.2	60.25	59.00	9.8	34,757	0.03%
2021/06/03	50	62.22	22	62.43	61.30	28	34,450	0.08%
2021/06/02	229.4	62.76	128	63.08	61.60	101.4	34,207	0.30%	大買/大賣/鉅額交易
2021/06/01	11.6	59.80	13	60.28	61.00	-1.4	32,922	0.00%
2021/05/31	80.2	60.84	69.1	61.24	59.80	11.1	32,520	0.03%
2021/05/28	53	59.91	68	59.71	60.40	-15	31,635	-0.05%
2021/05/27	41	59.38	44	59.27	58.30	-3	30,551	-0.01%
2021/05/26	55.1	58.25	66	58.52	57.10	-11	29,473	-0.04%
2021/05/25	150.1	56.83	89	55.98	57.50	61.1	28,382	0.22%	大買/
2021/05/24	42	54.21	55	54.80	55.90	-13	26,966	-0.05%
2021/05/21	36	48.77	56	49.15	50.90	-20	26,332	-0.08%
2021/05/20	89.2	48.90	53	49.65	46.35	36.2	25,730	0.14%
2021/05/19	47	49.52	38	50.17	51.10	9	24,989	0.04%
2021/05/18	27.1	46.00	5	46.63	47.65	22.1	24,375	0.09%
2021/05/17	1	44.05	10.5	43.87	43.35	-9.5	24,091	-0.04%
2021/05/14	92.1	49.78	84	48.25	47.45	8.1	23,447	0.03%
2021/05/13	77.3	52.76	29	52.71	52.70	48.3	22,766	0.21%
2021/05/12	84.3	59.34	11	60.32	58.50	73.3	22,337	0.33%
2021/05/11	225.5	65.66	83	65.55	65.00	142.5	22,097	0.64%	大買/鉅額交易
2021/05/10	52.5	67.53	103	67.70	67.80	-50.5	21,344	-0.24%	大賣/
2021/05/07	68.1	63.26	69	63.72	64.80	-0.9	20,635	0.00%
2021/05/06	38	63.00	58	63.15	62.90	-20	20,145	-0.10%
2021/05/05	30.6	62.59	51.4	63.30	61.90	-20.8	19,705	-0.11%
2021/05/04	83.3	66.46	78	68.58	63.20	5.3	18,995	0.03%
2021/05/03	213.3	74.84	119.4	73.25	70.20	93.9	18,251	0.51%	大買/大賣/
2021/04/29	19	66.86	27	67.86	70.20	-8	16,779	-0.05%
2021/04/28	35	69.61	25	68.90	68.00	10	16,142	0.06%
2021/04/27	65.1	70.38	46	71.42	69.00	19.1	15,420	0.12%
2021/04/26	44	65.89	31	66.69	67.90	13	14,104	0.09%
2021/04/23	55	63.64	55.2	63.10	61.80	-0.2	13,310	0.00%
2021/04/22	44	65.00	36	64.07	63.70	8	12,385	0.06%
2021/04/21	51	59.60	46	60.06	61.90	5	11,585	0.04%
2021/04/20	42	56.06	33	55.42	56.30	9	10,663	0.08%
2021/04/19	33.2	50.85	17	52.28	52.40	16.2	9,741	0.17%
2021/04/16	12	45.89	12	45.09	47.65	0	9,682	0.00%
2021/04/15	10	43.53	8	43.76	43.35	2	9,396	0.02%
2021/04/14	5	43.47	12	43.44	44.00	-7	9,501	-0.07%
2021/04/13	4	42.75	4	43.16	43.00	0	9,410	0.00%
2021/04/12	8	43.13	6	42.89	42.50	2	9,563	0.02%
2021/04/09	11	41.20	8	41.89	41.85	3	9,633	0.03%
2021/04/08	4	41.85	5	42.55	42.85	-1	9,609	-0.01%
2021/04/07	8	41.66	4	41.93	42.05	4	9,684	0.04%
2021/04/06	7	41.91	10	42.05	42.05	-3	10,351	-0.03%
2021/04/01	2	42.18	9	42.02	42.35	-7	10,740	-0.07%
2021/03/31	9	40.14	14	40.88	41.30	-5	10,602	-0.05%
2021/03/30	9	39.12	8	39.34	39.55	1	10,389	0.01%
2021/03/29	7	39.16	6	39.33	39.40	1	10,483	0.01%
2021/03/25	4	37.51	3	37.95	37.35	1	11,832	0.01%
2021/03/24	3	38.47	3	38.75	38.75	0	12,308	0.00%
2021/03/23	5	37.88	1	38.50	38.80	4	12,204	0.03%
2021/03/22	1	39.15	4	39.40	39.00	-3	12,070	-0.02%
2021/03/19	8	38.61	404	38.33	37.70	-396	11,858	-3.34%	大賣/鉅額交易
2021/03/18	2	38.00	308	37.84	38.00	-306	11,738	-2.61%	大賣/鉅額交易
2021/03/17	1	36.90	1	36.85	37.65	0	11,566	0.00%
2021/03/16	6	37.50	4	37.13	37.30	2	11,595	0.02%
2021/03/15	4	37.30	0	0.00	37.75	4	11,624	0.03%
2021/03/12	1	36.00	0	0.00	36.70	1	11,686	0.01%
2021/03/11	0	0.00	1	36.05	36.40	-1	11,654	-0.01%
2021/03/09	3	36.10	1	36.00	36.70	2	11,573	0.02%
2021/03/08	13	37.69	5.3	36.89	35.50	7.7	11,480	0.07%
2021/03/04	1.3	35.80	9	35.33	35.85	-7.7	11,110	-0.07%
2021/03/02	0	33.60	0	0.00	33.60	0	11,075	0.00%
2021/02/23	1	35.15	5	35.75	35.10	-4	11,178	-0.04%
2021/02/19	0	35.15	3	35.17	35.15	-3	11,105	-0.03%
2021/02/18	5	35.33	46.1	35.10	35.25	-41.1	11,037	-0.37%
2021/02/17	4	32.85	0	0.00	33.15	4	10,811	0.04%
2021/02/05	2	32.20	0	0.00	32.50	2	10,788	0.02%
2021/02/04	0	0.00	0.1	32.20	32.45	-0.1	10,781	0.00%
2021/01/29	1.1	31.05	45	31.33	31.25	-43.9	10,869	-0.40%
2021/01/28	100	32.35	0	0.00	32.40	100	10,763	0.93%
2021/01/27	0.1	33.50	0	0.00	33.05	0.1	10,715	0.00%
2021/01/26	5	34.10	0.2	34.00	33.60	4.8	10,666	0.05%
2021/01/25	3	34.95	0	0.00	34.30	3	10,635	0.03%
2021/01/22	0	0.00	1	34.20	34.35	-1	10,595	-0.01%
2021/01/21	1	33.55	0	0.00	33.50	1	10,546	0.01%
2021/01/20	2	33.88	1	34.40	33.50	1	10,467	0.01%
2021/01/19	2	34.90	3	35.05	35.25	-1	10,383	-0.01%
2021/01/18	0	34.70	22.6	34.36	34.70	-22.6	10,359	-0.22%
2021/01/15	21	35.32	0.1	35.75	34.95	20.9	10,260	0.20%
2021/01/13	0	0.00	4.2	36.07	36.00	-4.2	9,885	-0.04%
2021/01/12	2	37.70	3	36.48	35.55	-1	9,816	-0.01%
2021/01/11	10	37.22	25	37.75	37.40	-15	9,620	-0.16%
2021/01/08	0	0.00	1	35.05	35.80	-1	9,343	-0.01%
2021/01/07	2.1	34.50	16	34.63	34.80	-14	9,238	-0.15%
2021/01/06	8	36.44	1	36.10	35.75	7	9,102	0.08%
2021/01/05	3	37.32	6	37.53	37.15	-3	8,961	-0.03%
2021/01/04	55	36.77	14	37.51	36.70	41	8,698	0.47%
2020/12/31	8.1	36.86	7	36.87	36.90	1.1	8,539	0.01%
2020/12/30	1.1	36.37	8	36.58	36.95	-6.9	8,477	-0.08%
2020/12/29	166.2	37.36	18	37.70	36.90	148.2	8,518	1.74%	大買/鉅額交易
2020/12/28	34	36.85	5	36.95	37.15	29	7,947	0.36%
2020/12/25	3	34.83	0	0.00	35.00	3	7,362	0.04%
2020/12/24	22	34.47	0	0.00	34.20	22	7,220	0.30%
2020/12/23	158	33.90	4	34.40	34.65	154	7,166	2.15%	大買/鉅額交易
2020/12/22	310	36.91	2	36.88	34.35	308	6,956	4.43%	大買/鉅額交易
2020/12/21	37	35.92	23	36.23	36.65	14	6,260	0.22%
2020/12/18	2	33.80	100	33.01	34.00	-98	5,401	-1.81%
2020/12/17	2	32.30	100	32.43	32.50	-98	4,813	-2.04%
2020/12/16	2	32.00	0	0.00	32.20	2	4,752	0.04%
2020/12/15	9	32.18	5	32.35	31.60	4	4,656	0.09%
2020/12/14	5	31.18	0	0.00	32.00	5	4,428	0.11%
2020/12/11	25	30.50	1	31.30	30.95	24	4,338	0.55%
2020/12/10	0	0.00	7	31.75	31.10	-7	4,297	-0.16%
2020/12/09	76	31.77	18	31.68	31.70	58	4,213	1.38%
2020/12/08	6	32.31	14	32.18	31.55	-8	4,110	-0.19%
2020/12/07	5	31.35	2	31.25	31.30	3	3,815	0.08%
2020/12/03	5	30.86	5	30.90	30.75	0	3,754	0.00%
2020/12/02	2	30.95	0	0.00	30.90	2	3,783	0.05%
2020/11/27	2	31.90	0	0.00	32.00	2	3,709	0.05%
2020/11/26	5	31.35	1	31.45	31.55	4	3,637	0.11%
2020/11/25	16	30.98	0	0.00	31.05	16	3,586	0.45%
2020/11/24	107	30.45	0	0.00	30.55	107	3,449	3.10%	大買/鉅額交易
2020/11/19	2	30.10	0	0.00	30.00	2	3,364	0.06%
2020/11/18	0	0.00	7	30.05	30.05	-7	3,337	-0.21%
2020/11/17	0	0.00	5	29.40	29.50	-5	3,274	-0.15%
2020/11/10	0	0.00	0.1	28.90	29.15	-0.1	3,240	0.00%
2020/11/09	0.1	28.80	1	28.70	28.70	-0.9	3,173	-0.03%
2020/10/27	0.9	29.75	0	0.00	29.70	0.9	3,138	0.03%
2020/10/26	5	30.00	0	0.00	30.10	5	3,122	0.16%
2020/10/16	1	28.95	0	0.00	29.20	1	3,014	0.03%
2020/10/13	1	29.95	0	0.00	29.85	1	2,778	0.04%
2020/10/12	0	0.00	1	30.60	30.00	-1	2,713	-0.04%
2020/10/08	1	31.10	0	0.00	31.00	1	2,643	0.04%
2020/10/07	1	31.95	1	32.10	32.00	0	2,543	0.00%
2020/10/06	11	32.55	4	32.58	32.75	7	2,420	0.29%
2020/10/05	24	31.96	24	32.86	32.90	0	2,163	0.00%
2020/09/29	3	30.15	1	30.75	29.95	2	1,922	0.10%
2020/09/25	0	0.00	2	28.90	28.55	-2	1,851	-0.11%
2020/09/24	1	28.05	0	0.00	28.00	1	1,862	0.05%
2020/09/08	1	30.95	2	31.00	30.70	-1	2,133	-0.05%
2020/09/07	1	31.00	2	31.43	31.25	-1	2,109	-0.05%
2020/09/04	1	29.95	0	0.00	30.40	1	2,081	0.05%
2020/09/03	2	30.33	2	30.10	30.45	0	2,084	0.00%
2020/09/01	2	29.75	0	0.00	29.70	2	2,100	0.10%
2020/08/28	1	29.35	0	0.00	29.30	1	2,145	0.05%
2020/08/26	0	0.00	2	29.70	29.80	-2	2,184	-0.09%
2020/08/25	2	29.80	7	29.65	29.70	-5	2,186	-0.23%
2020/08/17	0	0.00	1	30.05	29.90	-1	2,194	-0.05%
2020/08/14	0	0.00	1	29.95	29.70	-1	2,191	-0.05%
2020/08/13	0	0.00	1	29.20	29.20	-1	2,179	-0.05%
2020/08/10	7	29.10	1	29.10	29.50	6	2,128	0.28%
2020/08/06	1	27.90	0	0.00	27.95	1	2,096	0.05%
2020/07/29	1	27.10	1	27.25	26.80	0	2,221	0.00%
2020/07/28	0	0.00	2	26.90	26.35	-2	2,246	-0.09%
2020/07/27	1	27.25	0	0.00	27.25	1	2,280	0.04%
2020/07/23	0	0.00	1	28.65	28.55	-1	2,319	-0.04%
2020/07/21	2	28.85	0	0.00	29.15	2	2,358	0.08%
2020/07/13	2	28.85	0	0.00	28.85	2	2,589	0.08%
2020/07/09	5	30.05	5	29.85	29.75	0	2,620	0.00%
2020/07/06	0	0.00	5	30.15	30.10	-5	2,550	-0.20%
2020/07/03	5	29.85	0	0.00	29.80	5	2,557	0.20%
2020/07/02	1	29.75	0	0.00	29.60	1	2,557	0.04%
2020/06/22	0	0.00	25	30.87	30.85	-25	2,401	-1.04%
2020/06/19	0	0.00	3	31.55	30.90	-3	2,397	-0.13%
2020/06/17	1	30.95	5	30.89	30.85	-4	2,346	-0.17%
2020/06/15	0	0.00	3	30.62	30.45	-3	2,400	-0.12%
2020/06/12	2	30.08	1	29.65	30.40	1	2,415	0.04%
2020/06/11	10	30.62	2	30.75	30.10	8	2,429	0.33%
2020/06/09	0	0.00	15	30.95	31.05	-15	2,405	-0.62%
2020/06/08	0	0.00	9	31.39	31.35	-9	2,366	-0.38%
2020/06/05	15	32.00	2	31.88	32.05	13	2,369	0.55%
2020/06/03	0	0.00	2	30.65	30.60	-2	2,321	-0.09%
2020/06/02	0	0.00	2	29.98	30.00	-2	2,306	-0.09%
2020/05/29	1	29.05	0	0.00	29.05	1	2,298	0.04%
2020/05/27	1	29.35	0	0.00	29.40	1	2,315	0.04%
2020/05/22	20	28.55	0	0.00	28.40	20	2,268	0.88%
2020/05/15	3	28.05	0	0.00	28.00	3	2,242	0.13%
2020/05/14	0	0.00	4	28.05	28.10	-4	2,250	-0.18%
2020/05/08	10	29.13	0	0.00	28.85	10	2,279	0.44%
2020/05/04	0	0.00	12	29.15	28.90	-12	2,251	-0.53%
2020/04/30	2	29.20	0	0.00	29.55	2	2,225	0.09%
2020/04/22	10	28.00	0	0.00	28.20	10	2,037	0.49%
2020/04/21	5	28.85	0	0.00	28.45	5	2,010	0.25%
2020/04/15	1	28.75	0	0.00	28.45	1	1,830	0.05%
2020/04/09	6	27.20	0	0.00	27.35	6	1,772	0.34%
2020/03/26	0	0.00	1	25.15	25.45	-1	1,650	-0.06%
2020/03/25	4	24.86	0	0.00	24.80	4	1,641	0.24%
2020/03/24	1	23.95	0	0.00	23.95	1	1,621	0.06%
2020/03/20	1	23.85	0	0.00	24.00	1	1,589	0.06%
2020/03/18	0	0.00	5	25.00	24.90	-5	1,469	-0.34%
2020/03/13	0	0.00	2	26.50	27.15	-2	1,373	-0.15%
2020/03/11	0	0.00	1	29.30	28.85	-1	1,294	-0.08%
2020/03/09	2	28.20	1	28.75	28.00	1	1,233	0.08%
2020/03/05	1	28.80	0	0.00	29.10	1	1,217	0.08%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/02/25	1	29.30	0	0.00	29.50	1	1,164	0.09%
2020/02/21	3	30.15	0	0.00	30.20	3	1,164	0.26%
2020/02/19	0	0.00	1	29.75	29.85	-1	1,161	-0.09%
2020/02/12	2	29.53	0	0.00	29.45	2	1,108	0.18%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/02/06	1	30.35	0	0.00	30.20	1	1,109	0.09%
2020/02/05	2	29.95	0	0.00	30.00	2	1,105	0.18%
2020/02/04	1	29.85	0	0.00	30.50	1	1,091	0.09%
2020/01/31	1	30.60	0	0.00	30.75	1	1,090	0.09%
2020/01/30	1	30.70	0	0.00	30.30	1	1,101	0.09%
2020/01/20	1	32.00	0	0.00	32.20	1	1,090	0.09%
2020/01/14	2	31.70	0	0.00	31.70	2	1,163	0.17%
2020/01/09	1	32.25	0	0.00	32.15	1	1,225	0.08%
2020/01/06	2	32.90	0	0.00	32.80	2	1,379	0.14%
2019/12/19	2	33.70	0	0.00	33.80	2	1,665	0.12%
2019/11/22	0	0.00	4	33.25	33.25	-4	2,146	-0.19%
2019/10/16	10	33.60	0	0.00	33.45	10	3,352	0.30%
2019/10/07	0	0.00	2	33.70	33.95	-2	3,141	-0.06%
2019/10/02	2	33.35	0	0.00	33.20	2	3,129	0.06%
2019/09/25	0	0.00	4	33.41	34.25	-4	3,088	-0.13%
2019/09/23	3	33.05	0	0.00	33.05	3	3,055	0.10%
2019/09/20	1	33.45	0	0.00	33.60	1	3,021	0.03%
2019/08/29	0	0.00	1	34.50	34.60	-1	2,605	-0.04%
2019/08/28	0	0.00	7	33.14	33.20	-7	2,532	-0.28%
2019/08/26	3	32.87	0	0.00	32.90	3	2,497	0.12%
2019/08/23	0	0.00	13	33.62	33.50	-13	2,488	-0.52%
2019/08/22	2	32.70	6	32.96	33.00	-4	2,470	-0.16%
2019/08/16	15	32.20	0	0.00	32.50	15	2,356	0.64%
2019/08/15	1	31.80	0	0.00	32.00	1	2,311	0.04%
2019/08/14	11	31.55	0	0.00	31.70	11	2,284	0.48%
2019/08/08	1	32.70	0	0.00	32.50	1	2,186	0.05%
2019/08/02	1	33.50	5	33.75	33.80	-4	2,089	-0.19%
2019/07/26	1	35.70	0	0.00	35.65	1	1,925	0.05%
2019/07/25	1	35.75	0	0.00	35.85	1	1,899	0.05%
2019/07/24	5	36.43	0	0.00	35.75	5	1,811	0.28%
2019/07/23	14	37.11	0	0.00	37.40	14	1,674	0.84%
2019/07/22	1	38.35	1	38.80	38.30	0	1,520	0.00%
2019/07/19	0	0.00	1	36.15	36.65	-1	1,258	-0.08%
2019/07/16	0	0.00	11	33.95	33.95	-11	994	-1.11%
2019/07/10	38	34.50	0	0.00	34.60	38	961	3.95%
2019/05/10	0	0.00	33	30.97	30.60	-33	1,173	-2.81%
2019/05/08	0	0.00	59	31.65	31.75	-59	1,182	-4.99%
2019/05/06	92	32.38	0	0.00	32.00	92	1,183	7.78%
2019/05/02	1	33.05	0	0.00	32.55	1	1,162	0.09%
2019/03/26	0	0.00	1	30.50	30.45	-1	1,099	-0.09%
2019/03/07	0	0.00	1	30.30	30.30	-1	1,252	-0.08%
2019/03/06	1	30.50	1	30.40	30.40	0	1,280	0.00%
2019/02/25	0	0.00	25	30.45	30.50	-25	1,304	-1.92%
2019/02/20	0	0.00	5	30.24	30.40	-5	1,312	-0.38%
2019/02/15	1	29.50	0	0.00	29.55	1	1,335	0.07%
2019/02/14	30	29.46	0	0.00	29.60	30	1,360	2.21%
2019/02/12	0	0.00	39	29.56	30.00	-39	1,358	-2.87%
2019/01/24	0	0.00	9	30.70	30.70	-9	1,459	-0.62%
2019/01/23	0	0.00	26	30.66	30.55	-26	1,484	-1.75%
2019/01/22	10	30.75	0	0.00	30.90	10	1,507	0.66%
2019/01/14	20	30.80	0	0.00	31.05	20	1,761	1.14%
2019/01/11	10	31.45	0	0.00	31.45	10	1,793	0.56%
2019/01/08	10	31.50	0	0.00	31.55	10	2,019	0.50%
2018/12/19	21	32.10	0	0.00	32.25	21	2,864	0.73%
2018/12/18	4	32.65	0	0.00	32.40	4	2,876	0.14%
2018/11/22	0	0.00	1	29.70	29.70	-1	2,734	-0.04%
2018/11/21	1	29.90	0	0.00	29.95	1	2,731	0.04%
2018/11/15	1	29.90	0	0.00	29.70	1	2,769	0.04%
2018/11/13	0	0.00	30	29.89	29.90	-30	2,707	-1.11%
2018/11/09	11	30.03	0	0.00	29.95	11	2,719	0.40%
2018/11/08	10	30.93	0	0.00	30.50	10	2,760	0.36%
2018/11/07	10	31.15	0	0.00	31.15	10	2,754	0.36%
2018/11/05	0	0.00	25	31.22	31.25	-25	2,775	-0.90%
2018/11/02	25	31.14	20	31.40	31.25	5	2,787	0.18%
2018/11/01	22	31.20	0	0.00	31.10	22	2,746	0.80%
2018/10/29	0	0.00	2	32.00	31.70	-2	2,740	-0.07%
2018/10/26	1	33.00	0	0.00	33.00	1	2,717	0.04%
2018/10/25	1	33.50	0	0.00	33.50	1	2,714	0.04%
2018/10/24	1	34.30	0	0.00	34.30	1	2,694	0.04%
2018/10/23	0	0.00	2	35.33	35.35	-2	2,699	-0.07%
2018/10/17	2	36.20	0	0.00	36.05	2	2,597	0.08%
2018/10/16	2	38.20	0	0.00	36.90	2	2,524	0.08%
2018/10/15	0	0.00	48	38.55	38.25	-48	2,375	-2.02%
2018/10/12	2	36.88	0	0.00	37.30	2	2,132	0.09%
2018/10/11	1	37.05	1	36.60	36.10	0	2,034	0.00%
2018/09/21	0	0.00	2	34.18	34.05	-2	1,663	-0.12%
2018/09/20	0	0.00	9	33.66	33.45	-9	1,658	-0.54%
2018/09/19	0	0.00	2	33.73	33.65	-2	1,660	-0.12%
2018/09/18	0	0.00	1	33.55	33.50	-1	1,652	-0.06%
2018/09/17	10	33.13	0	0.00	33.00	10	1,648	0.61%
2018/09/14	3	33.23	0	0.00	33.05	3	1,650	0.18%
2018/09/13	0	0.00	1	33.55	33.50	-1	1,646	-0.06%
2018/08/17	1	34.90	0	0.00	34.55	1	1,433	0.07%
2018/08/15	0	0.00	2	34.63	34.90	-2	1,377	-0.15%
2018/08/14	0	0.00	1	33.50	34.20	-1	1,315	-0.08%
2018/08/09	1	34.10	0	0.00	34.15	1	1,287	0.08%
2018/08/07	2	35.15	2	34.55	34.35	0	1,258	0.00%
2018/08/06	0	0.00	8	34.34	34.60	-8	1,196	-0.67%
2018/08/03	2	32.75	8	32.90	33.05	-6	1,106	-0.54%
2018/08/02	0	0.00	13	33.11	33.00	-13	1,106	-1.17%
2018/07/30	3	31.60	0	0.00	31.50	3	1,036	0.29%
2018/07/18	0	0.00	3	30.77	30.80	-3	1,034	-0.29%
2018/07/17	0	0.00	2	30.40	30.50	-2	1,039	-0.19%
2018/07/12	1	29.40	0	0.00	29.50	1	1,062	0.09%
2018/07/11	10	29.85	3	29.95	29.75	7	1,058	0.66%
2018/07/10	8	29.72	4	30.35	29.45	4	1,067	0.37%
2018/07/09	6	29.42	0	0.00	29.70	6	1,039	0.58%
2018/07/06	4	30.56	5	31.10	30.00	-1	989	-0.10%
2018/07/04	1	31.35	0	0.00	31.30	1	942	0.11%
2018/06/29	0	0.00	5	31.70	33.50	-5	966	-0.52%
2018/06/28	1	31.85	25	31.96	31.60	-24	955	-2.51%
2018/06/26	6	32.08	0	0.00	32.05	6	958	0.63%
2018/06/25	1	32.65	0	0.00	32.60	1	978	0.10%
2018/06/22	1	32.80	11	32.80	32.70	-10	988	-1.01%
2018/06/20	2	33.23	0	0.00	33.40	2	1,022	0.20%
2018/06/15	1	33.60	31	33.80	33.90	-30	1,047	-2.86%
2018/06/07	11	33.90	1	33.80	33.95	10	1,160	0.86%
2018/06/06	12	33.85	0	0.00	33.80	12	1,182	1.01%
2018/06/04	5	33.70	0	0.00	33.80	5	1,236	0.40%
2018/06/01	3	33.67	0	0.00	33.65	3	1,246	0.24%
2018/05/29	2	33.35	0	0.00	33.30	2	1,318	0.15%
2018/05/25	8	33.43	0	0.00	33.70	8	1,359	0.59%
2018/05/24	2	33.35	0	0.00	33.55	2	1,385	0.14%
2018/05/23	10	33.45	0	0.00	33.60	10	1,423	0.70%
2018/05/22	9	33.65	9	34.05	33.85	0	1,460	0.00%
2018/05/21	9	33.43	0	0.00	33.55	9	1,486	0.61%
2018/05/18	1	33.25	0	0.00	33.50	1	1,502	0.07%
2018/05/16	1	34.10	0	0.00	34.20	1	1,508	0.07%
2018/04/18	2	33.90	0	0.00	34.00	2	1,869	0.11%
2018/04/17	5	33.95	0	0.00	33.95	5	1,968	0.25%
2018/04/16	1	34.40	0	0.00	34.35	1	2,096	0.05%
2018/04/10	0	0.00	3	34.45	34.40	-3	2,202	-0.14%
2018/04/09	1	34.05	0	0.00	34.10	1	2,237	0.04%
2018/03/28	1	34.65	0	0.00	34.50	1	2,323	0.04%
2018/03/23	3	34.95	0	0.00	34.95	3	2,304	0.13%
2018/02/27	2	37.70	0	0.00	37.30	2	2,758	0.07%
2018/02/21	0	0.00	4	35.59	36.30	-4	2,648	-0.15%
2018/02/09	1	34.15	10	33.50	34.50	-9	2,595	-0.35%
2018/02/08	1	34.60	0	0.00	34.55	1	2,571	0.04%
2018/02/07	11	35.12	0	0.00	34.60	11	2,574	0.43%
2018/02/06	4	34.66	25	35.75	34.65	-21	2,558	-0.82%
2018/02/05	3	36.92	0	0.00	37.10	3	2,494	0.12%
2018/02/02	2	38.40	0	0.00	37.90	2	2,475	0.08%
2018/01/31	0	0.00	1	38.20	38.65	-1	2,352	-0.04%
2018/01/22	0	0.00	1	37.60	36.85	-1	2,288	-0.04%
2018/01/12	25	38.69	0	0.00	38.90	25	2,387	1.05%
2018/01/11	0	0.00	1	39.00	39.25	-1	2,347	-0.04%
2018/01/10	0	0.00	50	38.84	38.50	-50	2,240	-2.23%
2018/01/04	1	37.05	0	0.00	37.15	1	2,071	0.05%