裕民 (2606)-凱基-高美館券商分點個股進出

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
54.2
漲跌
▼1.6
漲幅
-2.87%
成交量
5,252張
產業
上市航運類股
1030人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	8	54.62	0	0.00	54.20	8	6,801	0.12%
2024/04/29	3.2	55.72	8.2	56.60	55.80	-5	6,749	-0.07%
2024/04/26	0	0.00	9	55.18	55.50	-9	6,702	-0.13%
2024/04/25	0.2	54.40	1	54.50	54.00	-0.8	6,710	-0.01%
2024/04/24	12	53.44	7	54.00	54.00	5	6,739	0.07%
2024/04/23	4	54.33	0	0.00	54.60	4	6,706	0.06%
2024/04/22	4.2	55.12	6	56.42	54.80	-1.8	6,731	-0.03%
2024/04/19	4	55.15	26	56.14	55.30	-22	6,561	-0.33%
2024/04/18	2	54.10	1	54.40	53.70	1	6,348	0.02%
2024/04/17	9	54.01	0	0.00	53.70	9	6,380	0.14%
2024/04/16	7	54.89	0	0.00	54.60	7	6,422	0.11%
2024/04/15	3	56.33	13	56.48	56.40	-10	6,546	-0.15%
2024/04/12	2.4	55.25	8.6	55.77	55.90	-6.2	6,550	-0.09%
2024/04/11	18.2	54.92	6	55.14	54.60	12.2	6,718	0.18%
2024/04/10	0	0.00	1	54.60	54.20	-1	7,046	-0.01%
2024/04/09	7	54.74	13	54.64	54.40	-6	7,181	-0.08%
2024/04/08	2	52.35	0	0.00	52.70	2	7,259	0.03%
2024/04/03	1	52.50	4	52.40	52.50	-3	7,290	-0.04%
2024/04/02	1	53.10	1	53.30	52.90	0	7,370	0.00%
2024/04/01	1	53.10	0	0.00	53.50	1	7,526	0.01%
2024/03/29	4	52.68	1	54.30	53.00	3	7,746	0.04%
2024/03/28	0	0.00	0.4	53.80	53.80	-0.4	8,018	0.00%
2024/03/27	1	52.70	7	53.53	53.90	-6	8,268	-0.07%
2024/03/26	6	53.13	0	0.00	53.10	6	8,697	0.07%
2024/03/25	0	0.00	1.5	54.53	54.30	-1.5	8,908	-0.02%
2024/03/22	3	53.53	1	53.80	54.30	2	9,212	0.02%
2024/03/21	5	54.16	0	0.00	54.20	5	9,782	0.05%
2024/03/20	2	55.05	1	54.90	55.00	1	9,962	0.01%
2024/03/19	5	56.08	26	55.38	56.00	-21	10,054	-0.21%
2024/03/18	0	0.00	4	53.80	53.90	-4	10,106	-0.04%
2024/03/15	13	52.75	2	52.30	52.50	11	10,195	0.11%
2024/03/14	5.2	53.84	5	53.84	53.80	0.2	10,348	0.00%
2024/03/13	8	54.44	0	0.00	54.20	8	10,633	0.08%
2024/03/12	9	55.56	4	55.48	55.50	5	10,958	0.05%
2024/03/11	3.2	55.52	26.6	55.86	56.40	-23.4	11,508	-0.20%
2024/03/08	1.2	54.55	4	54.33	54.30	-2.8	13,559	-0.02%
2024/03/07	5	53.54	7	53.40	53.40	-2	14,347	-0.01%
2024/03/06	6.2	54.35	10	54.28	54.40	-3.8	15,023	-0.03%
2024/03/05	11	55.21	3.2	55.91	55.00	7.8	15,174	0.05%
2024/03/04	3.2	54.43	11.2	55.10	55.70	-8	15,190	-0.05%
2024/03/01	9	54.83	7	54.57	54.60	2	15,774	0.01%
2024/02/29	1.4	55.27	35	55.55	55.60	-33.6	15,998	-0.21%
2024/02/27	6	53.63	3.3	53.91	53.60	2.7	15,795	0.02%
2024/02/26	8	54.33	15	54.57	54.80	-7	15,766	-0.04%
2024/02/23	1	54.19	45	53.73	53.60	-44	15,632	-0.28%
2024/02/22	9.5	53.11	13	53.92	52.70	-3.5	15,529	-0.02%
2024/02/21	11	53.95	50.1	54.27	53.30	-39.1	15,338	-0.26%
2024/02/20	7.1	51.91	38.1	52.32	53.40	-31	15,142	-0.20%
2024/02/19	6	49.47	18.3	50.01	50.20	-12.3	14,915	-0.08%
2024/02/16	2	48.83	2	49.10	49.10	0	14,891	0.00%
2024/02/15	2.1	48.16	21.1	48.55	49.25	-19	14,956	-0.13%
2024/02/05	11	47.13	13	47.39	47.10	-2	14,909	-0.01%
2024/02/02	3	47.87	0.1	48.00	47.90	3	14,928	0.02%
2024/02/01	0	0.00	1	48.65	48.60	-1	14,934	-0.01%
2024/01/31	4	47.93	0	0.00	47.80	4	14,950	0.03%
2024/01/30	13	48.73	0.1	48.65	48.50	13	14,941	0.09%
2024/01/29	0	49.20	4.1	48.95	49.30	-4	14,969	-0.03%
2024/01/26	0.3	48.65	0	0.00	48.20	0.3	15,072	0.00%
2024/01/25	3	48.52	1	48.90	48.60	2	15,132	0.01%
2024/01/24	5	48.73	1	49.00	48.45	4	15,121	0.03%
2024/01/23	1	48.70	0	0.00	48.65	1	15,088	0.01%
2024/01/22	14	48.58	0	0.00	48.40	14	15,122	0.09%
2024/01/19	23	48.45	2	49.23	48.30	21	15,095	0.14%
2024/01/18	2.2	48.76	3	48.43	48.65	-0.8	15,094	-0.01%
2024/01/17	5	48.08	11	48.05	47.80	-6	15,068	-0.04%
2024/01/16	11	48.92	0	0.00	48.45	11	15,033	0.07%
2024/01/15	7	50.06	0	0.00	50.00	7	15,039	0.05%
2024/01/12	9.2	50.28	2	50.40	50.00	7.2	15,155	0.05%
2024/01/11	10.2	49.78	0	0.00	49.70	10.2	15,349	0.07%
2024/01/10	7	50.61	2.1	50.60	50.30	4.9	15,379	0.03%
2024/01/09	13	51.99	5	51.98	51.70	8	15,301	0.05%
2024/01/08	7	53.56	7	54.34	53.70	0	15,130	0.00%
2024/01/05	8	54.21	10.2	54.71	54.90	-2.1	15,025	-0.01%
2024/01/04	10.6	54.32	34.4	54.30	54.40	-23.8	14,758	-0.16%
2024/01/03	6	52.33	2	53.35	52.80	4	14,465	0.03%
2024/01/02	10	53.60	11	53.55	52.60	-1	14,470	-0.01%
2023/12/29	4.3	52.01	4	52.20	52.10	0.3	14,338	0.00%
2023/12/28	10	52.17	3	52.03	51.80	7	14,388	0.05%
2023/12/27	15.2	53.16	10.3	53.55	52.80	4.9	14,386	0.03%
2023/12/26	4.2	52.46	8.6	52.12	52.60	-4.3	14,313	-0.03%
2023/12/25	41.7	51.60	51	50.76	50.40	-9.3	14,156	-0.07%
2023/12/22	22.2	53.52	19.1	54.05	53.70	3.1	14,014	0.02%
2023/12/21	13.7	53.54	12.1	53.78	53.60	1.6	13,779	0.01%
2023/12/20	3	51.90	0	0.00	52.10	3	13,365	0.02%
2023/12/19	21.6	52.54	8	52.09	51.60	13.6	13,198	0.10%
2023/12/18	24	52.89	24	53.05	53.00	0	13,098	0.00%
2023/12/15	1.1	51.75	0	0.00	51.60	1.1	12,775	0.01%
2023/12/14	7.3	52.00	4	51.93	51.70	3.3	12,793	0.03%
2023/12/13	11.3	53.28	26	52.90	52.70	-14.7	12,866	-0.11%
2023/12/12	5.1	52.63	3	52.93	52.60	2.1	13,404	0.02%
2023/12/11	27.1	52.81	36	52.55	52.50	-8.9	13,526	-0.07%
2023/12/08	52	53.56	6	53.53	53.20	46	13,354	0.34%
2023/12/07	38.1	53.22	18.2	53.40	53.10	19.9	13,060	0.15%
2023/12/06	32.2	54.85	9	55.13	54.70	23.1	12,717	0.18%
2023/12/05	89.8	58.62	77.1	58.69	57.00	12.7	12,129	0.10%
2023/12/04	65.2	54.08	105.4	55.31	56.90	-40.3	9,925	-0.41%	大賣/
2023/12/01	56	50.52	139.1	51.15	51.80	-83.1	9,065	-0.92%	大賣/
2023/11/30	20.1	49.07	12	49.31	48.35	8.1	8,376	0.10%
2023/11/29	16.1	48.37	7	48.14	47.90	9	8,206	0.11%
2023/11/28	53.2	49.85	66.7	49.24	48.55	-13.5	8,083	-0.17%
2023/11/27	16	47.83	37	48.20	47.80	-21	7,400	-0.28%
2023/11/24	6.1	45.87	43	45.65	45.90	-36.9	7,117	-0.52%
2023/11/23	9	44.84	2	44.80	44.85	7	7,084	0.10%
2023/11/22	5	44.65	0	0.00	45.20	5	7,048	0.07%
2023/11/21	24.1	45.13	0	0.00	45.00	24.1	7,089	0.34%
2023/11/20	8	45.04	3	45.05	45.00	5	7,150	0.07%
2023/11/17	5.1	45.73	4	45.91	45.70	1.1	7,258	0.02%
2023/11/16	10.1	45.00	2	45.03	45.05	8.1	7,488	0.11%
2023/11/15	2	44.40	0	0.00	44.70	2	7,968	0.03%
2023/11/14	8.2	44.48	3	44.35	44.30	5.2	8,634	0.06%
2023/11/13	0	44.85	0	0.00	44.85	0	8,659	0.00%
2023/11/10	9	45.40	0	0.00	45.00	9	8,629	0.10%
2023/11/09	8	46.43	0	46.55	46.20	8	8,576	0.09%
2023/11/08	2	47.20	1	47.35	47.30	1	8,651	0.01%
2023/11/06	0	0.00	5	47.56	47.50	-5	8,756	-0.06%
2023/11/03	8	47.06	17.4	47.05	47.20	-9.4	8,722	-0.11%
2023/11/02	0.2	45.19	14	45.37	45.95	-13.8	8,607	-0.16%
2023/11/01	0	0.00	0.6	44.40	44.05	-0.6	8,576	-0.01%
2023/10/31	2	44.15	8.4	43.90	44.30	-6.4	8,586	-0.07%
2023/10/30	1	43.65	1	44.50	44.60	0	8,603	0.00%
2023/10/27	1.2	43.15	2.5	44.09	44.15	-1.3	8,584	-0.02%
2023/10/26	11.3	43.90	10	43.67	43.60	1.3	8,624	0.02%
2023/10/25	3	44.97	1	44.85	44.75	2	8,709	0.02%
2023/10/24	3	44.92	1	44.95	45.10	2	8,780	0.02%
2023/10/23	14	45.73	5	45.50	45.20	9	8,736	0.10%
2023/10/20	28.5	47.07	17.5	47.35	46.90	11	8,654	0.13%
2023/10/19	7	48.21	33.3	48.26	48.70	-26.3	8,620	-0.31%
2023/10/18	10	46.28	12	47.08	46.20	-2	8,414	-0.02%
2023/10/17	0	0.00	2.1	46.41	46.20	-2.1	8,324	-0.03%
2023/10/16	7.2	46.07	0	0.00	46.10	7.2	8,348	0.09%
2023/10/13	11	46.64	7	46.77	46.15	4	8,373	0.05%
2023/10/12	13	46.32	15	46.06	46.75	-2	8,350	-0.02%
2023/10/11	16	46.89	4.1	47.07	46.35	11.9	8,339	0.14%
2023/10/06	4.3	46.83	25	46.88	47.35	-20.7	8,251	-0.25%
2023/10/05	6	45.55	2	46.00	45.45	4	8,169	0.05%
2023/10/04	9	45.51	5.3	45.46	45.40	3.7	8,133	0.05%
2023/10/03	17.5	46.55	4	46.13	45.80	13.5	8,093	0.17%
2023/10/02	16	46.95	5	46.88	46.80	11	8,043	0.14%
2023/09/28	21.1	48.69	3	48.35	47.85	18.1	8,094	0.22%
2023/09/27	33.1	48.70	21	48.82	48.30	12.1	8,137	0.15%
2023/09/26	6	47.93	4.2	48.21	47.80	1.8	8,036	0.02%
2023/09/25	8.5	48.23	7	48.43	48.40	1.5	8,079	0.02%
2023/09/22	10	48.79	5	48.38	48.30	5	8,089	0.06%
2023/09/21	16.3	49.75	10.3	50.28	49.45	6	8,031	0.07%
2023/09/20	27.1	50.26	14	50.13	49.75	13.1	7,883	0.17%
2023/09/19	21.2	50.77	7.7	51.28	50.20	13.5	7,605	0.18%
2023/09/18	25.7	50.00	15.3	50.21	50.70	10.4	7,397	0.14%
2023/09/15	22.3	50.02	55	50.00	50.00	-32.7	7,169	-0.46%
2023/09/14	3	46.26	18	46.47	46.90	-15	6,451	-0.23%
2023/09/13	6.1	44.15	3	44.18	44.65	3.1	6,258	0.05%
2023/09/12	4	44.66	0.1	44.75	44.65	3.9	6,246	0.06%
2023/09/11	4.1	44.95	0.1	44.80	44.70	4	6,246	0.06%
2023/09/08	4	46.18	7	46.12	45.75	-3	6,222	-0.05%
2023/09/07	5	45.06	0	0.00	45.05	5	6,162	0.08%
2023/09/06	6	45.88	1	45.95	45.65	5	6,172	0.08%
2023/09/05	1	46.40	3.1	47.18	46.45	-2.1	6,160	-0.03%
2023/09/04	0.3	46.44	17	46.39	46.65	-16.7	6,133	-0.27%
2023/09/01	3	44.98	0	0.00	44.90	3	6,076	0.05%
2023/08/31	1	45.40	0	0.00	45.45	1	6,100	0.02%
2023/08/30	0.1	46.14	1	46.10	46.00	-0.9	6,102	-0.02%
2023/08/29	0.1	45.54	2	45.38	45.50	-1.9	6,101	-0.03%
2023/08/28	10	44.54	0.5	44.65	44.80	9.5	6,111	0.16%
2023/08/25	2	45.53	1	46.20	45.10	1	6,142	0.02%
2023/08/24	7	45.79	2.2	45.83	45.75	4.8	6,107	0.08%
2023/08/23	5.7	47.22	8	47.16	46.65	-2.3	6,043	-0.04%
2023/08/22	9.3	46.10	24	46.66	47.40	-14.7	6,039	-0.24%
2023/08/21	45.2	46.39	1.1	46.09	46.30	44.1	5,782	0.76%
2023/08/18	26	47.19	51	48.01	49.05	-25	5,297	-0.47%
2023/08/17	0.3	44.28	7	43.51	44.60	-6.7	4,597	-0.15%
2023/08/15	2.1	42.50	4	42.40	42.60	-1.9	4,471	-0.04%
2023/08/14	14	42.09	0	0.00	42.00	14	4,461	0.31%
2023/08/11	5.2	43.87	8	43.71	44.30	-2.9	4,362	-0.07%
2023/08/10	4.2	44.09	3	44.08	43.75	1.2	4,310	0.03%
2023/08/09	3	42.87	0.2	43.60	42.80	2.9	4,249	0.07%
2023/08/08	0	0.00	1	43.45	43.55	-1	4,268	-0.02%
2023/08/07	6.1	42.98	0	0.00	43.15	6.1	4,308	0.14%
2023/08/04	0.1	43.95	2	43.40	43.90	-1.9	4,372	-0.04%
2023/08/02	0	0.00	3	43.63	43.50	-3	4,360	-0.07%
2023/08/01	0.1	43.40	6	43.36	43.45	-5.9	4,340	-0.14%
2023/07/31	11.1	42.82	1.9	42.63	42.50	9.2	4,403	0.21%
2023/07/28	6.1	44.68	11	44.71	44.05	-4.9	4,374	-0.11%
2023/07/27	2.1	43.24	6	42.81	43.20	-3.9	4,271	-0.09%
2023/07/26	0.1	41.45	0	0.00	41.25	0.1	4,253	0.00%
2023/07/24	5.2	41.43	0	0.00	40.85	5.2	4,345	0.12%
2023/07/21	10.2	43.03	0	0.00	42.80	10.2	4,336	0.23%
2023/07/20	0.1	43.35	0	0.00	43.50	0.1	4,351	0.00%
2023/07/19	3.2	42.90	1	43.50	42.80	2.2	4,354	0.05%
2023/07/18	1	43.05	0	0.00	43.00	1	4,369	0.02%
2023/07/17	4.2	43.29	0	0.00	43.40	4.2	4,338	0.10%
2023/07/14	3.1	43.86	3.2	43.88	43.80	-0.1	4,340	0.00%
2023/07/13	1	42.65	2	43.08	42.70	-1	4,333	-0.02%
2023/07/12	8	42.56	3	42.92	42.95	5	4,357	0.11%
2023/07/10	6	44.10	0	0.00	43.50	6	4,397	0.14%
2023/07/06	7	45.71	0	0.00	45.30	7	4,363	0.16%
2023/07/05	9.1	49.48	3	49.80	49.75	6.1	4,279	0.14%
2023/07/04	5.3	49.19	14	49.15	49.30	-8.7	4,326	-0.20%
2023/07/03	8	48.50	3	48.68	48.50	5	4,524	0.11%
2023/06/30	1	47.60	1	48.00	47.30	0	4,536	0.00%
2023/06/28	5.3	47.51	0	0.00	47.35	5.3	4,520	0.12%
2023/06/27	9	48.39	2	48.55	48.20	7	4,492	0.16%
2023/06/26	4	48.42	1	48.90	48.45	3	4,580	0.07%
2023/06/21	11	48.12	0	0.00	48.10	11	4,574	0.24%
2023/06/20	1.2	48.79	1	48.71	48.50	0.2	4,683	0.00%
2023/06/19	1	48.95	0	0.00	48.60	1	4,688	0.02%
2023/06/16	7	49.61	3	49.90	49.45	4	4,670	0.09%
2023/06/14	2	49.70	2	49.90	49.70	0	4,760	0.00%
2023/06/13	0	48.95	0	0.00	48.85	0	4,833	0.00%
2023/06/12	1	49.20	0	0.00	49.05	1	5,046	0.02%
2023/06/09	4	49.33	0	0.00	49.30	4	5,098	0.08%
2023/06/08	0	0.00	9	50.00	49.60	-9	5,238	-0.17%
2023/06/06	0	0.00	23	49.36	49.45	-23	5,344	-0.43%
2023/06/05	0	0.00	3	48.78	48.70	-3	5,525	-0.05%
2023/06/02	10.1	48.15	0	0.00	48.20	10.1	5,679	0.18%
2023/06/01	17	47.83	0	0.00	47.95	17	5,797	0.29%
2023/05/31	4	48.49	2.3	48.59	48.40	1.7	5,966	0.03%
2023/05/30	5	49.09	0.2	49.58	49.05	4.8	6,381	0.08%
2023/05/29	12.1	50.13	6	49.99	49.75	6.1	6,771	0.09%
2023/05/26	19.1	49.35	0	0.00	49.05	19.1	7,480	0.26%
2023/05/25	9.1	51.11	0	0.00	50.80	9.1	7,598	0.12%
2023/05/24	6	52.12	0	0.00	52.20	6	7,601	0.08%
2023/05/23	2.1	53.01	0	54.00	53.00	2	7,571	0.03%
2023/05/22	0	0.00	9	53.98	53.70	-9	7,579	-0.12%
2023/05/17	0	53.50	0	0.00	53.60	0	7,642	0.00%
2023/05/16	0	0.00	0.2	53.50	53.40	-0.2	7,641	0.00%
2023/05/15	2.2	53.38	0	0.00	53.00	2.2	7,677	0.03%
2023/05/12	4	54.10	1	54.30	54.30	3	7,672	0.04%
2023/05/11	0	0.00	1.2	55.60	55.10	-1.2	7,674	-0.02%
2023/05/10	3	54.73	13.6	54.31	55.10	-10.6	7,665	-0.14%
2023/05/09	1	52.50	2.1	52.90	52.50	-1.1	7,599	-0.01%
2023/05/08	1.1	52.31	7	52.63	52.60	-6	7,622	-0.08%
2023/05/05	10.5	51.90	0	0.00	51.90	10.5	7,623	0.14%
2023/05/03	4	53.20	2	53.70	53.30	2	7,646	0.03%
2023/05/02	14	53.18	11	53.79	54.00	3	7,645	0.04%
2023/04/28	5.1	54.10	11.4	53.74	54.40	-6.3	7,622	-0.08%
2023/04/27	2	51.65	1	52.30	51.90	1	7,602	0.01%
2023/04/26	10.1	52.09	0	0.00	51.90	10.1	7,601	0.13%
2023/04/25	3.1	54.14	2	54.00	53.70	1.1	7,582	0.01%
2023/04/24	0.1	54.80	1	55.50	55.10	-1	7,623	-0.01%
2023/04/21	5.2	55.09	1	55.60	54.70	4.2	7,611	0.06%
2023/04/20	3	56.14	2	56.65	55.90	1	7,580	0.01%
2023/04/19	2	56.16	3	56.83	56.10	-1	7,634	-0.01%
2023/04/18	7.3	57.17	0	0.00	56.70	7.3	7,626	0.10%
2023/04/17	0	0.00	13	58.45	58.50	-13	7,628	-0.17%
2023/04/14	1	56.70	6	56.83	57.70	-5	7,704	-0.06%
2023/04/13	1.1	56.22	3	56.67	57.10	-1.9	7,729	-0.02%
2023/04/12	1	56.90	1	56.60	56.80	0	7,661	0.00%
2023/04/11	1	56.90	0	0.00	57.00	1	7,674	0.01%
2023/04/10	13.2	57.72	3	57.80	57.00	10.2	7,711	0.13%
2023/04/07	1	57.68	19.2	57.61	57.60	-18.2	7,673	-0.24%
2023/04/06	9.2	55.97	8	57.69	55.80	1.2	7,597	0.02%
2023/03/31	1	55.80	9	55.92	55.80	-8	7,472	-0.11%
2023/03/30	0	0.00	3	54.60	54.50	-3	7,899	-0.04%
2023/03/29	4.1	53.55	1	54.70	53.80	3.1	8,193	0.04%
2023/03/28	1	54.10	1	55.20	54.50	0	8,489	0.00%
2023/03/27	2.1	54.72	3	55.03	54.60	-0.9	8,860	-0.01%
2023/03/24	3.1	53.74	1	54.10	54.10	2.1	9,209	0.02%
2023/03/23	14.4	54.01	0	0.00	53.80	14.4	9,429	0.15%
2023/03/22	1	56.20	0	0.00	56.20	1	9,505	0.01%
2023/03/21	2.1	56.01	12	56.52	56.80	-9.9	9,597	-0.10%
2023/03/20	12	55.78	1	56.70	55.80	11	9,645	0.11%
2023/03/17	9	56.44	2	56.55	56.20	7	9,697	0.07%
2023/03/16	11	57.25	11	57.98	57.10	0	9,642	0.00%
2023/03/15	14.1	58.74	17	58.70	58.00	-2.9	9,624	-0.03%
2023/03/14	6	56.58	4	57.33	57.10	2	9,519	0.02%
2023/03/13	32	56.85	12	57.20	57.30	20	9,596	0.21%
2023/03/10	13.1	59.10	5	59.20	58.40	8.1	9,541	0.08%
2023/03/09	0	0.00	2	59.90	59.60	-2	9,609	-0.02%
2023/03/08	30.1	60.07	4	59.83	59.50	26.1	9,632	0.27%
2023/03/07	6.2	60.73	14	61.24	61.60	-7.8	9,517	-0.08%
2023/03/06	11.1	60.27	12	60.28	60.90	-0.9	9,491	-0.01%
2023/03/03	19.1	60.54	21.1	60.38	60.40	-2	9,645	-0.02%
2023/03/02	27.3	60.22	33	60.79	60.30	-5.7	9,587	-0.06%
2023/03/01	90.2	59.69	70	57.78	57.40	20.2	9,184	0.22%
2023/02/24	36.2	60.52	49	61.13	61.00	-12.8	8,786	-0.15%
2023/02/23	8.1	55.37	35.4	55.57	56.60	-27.3	8,081	-0.34%
2023/02/22	0.1	51.53	13	51.97	51.50	-12.9	7,877	-0.16%
2023/02/21	0	0.00	1	50.50	50.90	-1	7,899	-0.01%
2023/02/20	3	49.62	0	0.00	49.75	3	8,173	0.04%
2023/02/17	11	50.23	2	49.80	49.80	9	8,339	0.11%
2023/02/16	3.1	51.71	0	0.00	51.40	3.1	8,437	0.04%
2023/02/15	0	0.00	7	51.73	51.90	-7	8,556	-0.08%
2023/02/13	2.1	50.95	0.1	51.40	50.90	2	8,617	0.02%
2023/02/10	0.3	51.90	7	51.90	51.80	-6.7	8,658	-0.08%
2023/02/08	0.1	51.10	4	51.72	51.90	-3.9	8,841	-0.04%
2023/02/07	0	0.00	2	50.95	51.20	-2	8,809	-0.02%
2023/02/06	3.4	50.18	3	50.70	50.40	0.4	8,846	0.00%
2023/02/03	1.1	51.05	1	50.60	50.30	0.1	8,854	0.00%
2023/02/02	2	50.55	4	50.90	50.90	-2	8,866	-0.02%
2023/02/01	4.5	50.58	8	51.00	50.90	-3.5	8,801	-0.04%
2023/01/31	5	50.03	1	50.50	50.50	4	8,733	0.05%
2023/01/30	0.1	50.00	9	50.04	50.80	-8.9	8,702	-0.10%
2023/01/17	8.1	49.72	9	49.75	49.80	-0.9	8,684	-0.01%
2023/01/16	6	49.19	5	48.90	49.00	1	8,737	0.01%
2023/01/13	6.1	49.46	13.1	49.63	49.80	-7	8,691	-0.08%
2023/01/12	6.1	48.90	11	48.50	49.05	-4.9	8,699	-0.06%
2023/01/11	0.1	48.00	0	0.00	47.75	0.1	8,642	0.00%
2023/01/10	2.1	47.72	3	47.77	47.20	-0.9	8,655	-0.01%
2023/01/09	1.1	47.26	7	47.42	48.00	-5.9	8,710	-0.07%
2023/01/06	1.1	46.35	17	46.13	46.30	-15.9	8,728	-0.18%
2023/01/05	3.1	46.51	5	46.69	46.80	-1.9	8,777	-0.02%
2023/01/04	11.1	46.26	18	45.79	46.30	-6.9	8,838	-0.08%
2023/01/03	9.2	47.65	8	47.61	47.50	1.2	8,787	0.01%
2022/12/30	4	48.73	4	48.68	48.60	0	8,789	0.00%
2022/12/29	3	48.58	4	48.60	48.70	-1	8,907	-0.01%
2022/12/28	3	48.72	4	48.51	48.80	-1	8,912	-0.01%
2022/12/27	4	48.99	2	48.95	48.95	2	8,924	0.02%
2022/12/26	15	48.85	8.1	48.93	49.00	6.9	8,949	0.08%
2022/12/23	7.2	50.06	0	0.00	50.10	7.2	8,926	0.08%
2022/12/22	22.5	50.46	32.1	51.31	51.90	-9.6	8,837	-0.11%
2022/12/21	27.1	49.26	12	49.21	49.45	15.1	8,400	0.18%
2022/12/20	13.1	48.27	22	48.70	48.20	-8.9	8,143	-0.11%
2022/12/19	16.3	48.31	12.1	47.87	47.60	4.3	7,937	0.05%
2022/12/16	28.1	50.64	36.3	50.73	49.85	-8.2	7,667	-0.11%
2022/12/15	15.6	49.82	32.4	49.61	50.50	-16.8	7,438	-0.23%
2022/12/14	22.3	47.32	19	47.74	48.20	3.3	7,511	0.04%
2022/12/13	11.2	47.69	13	48.18	47.95	-1.8	7,307	-0.02%
2022/12/12	4.2	47.30	5	47.24	47.35	-0.9	7,263	-0.01%
2022/12/09	16	46.38	20	46.61	47.25	-4	7,285	-0.05%
2022/12/08	16.1	45.50	8	45.64	45.85	8.1	7,536	0.11%
2022/12/07	8.2	45.45	5	45.47	45.30	3.2	7,742	0.04%
2022/12/06	11.1	45.37	12	46.14	45.00	-0.9	7,662	-0.01%
2022/12/05	4.1	46.27	5	46.30	46.25	-0.9	7,609	-0.01%
2022/12/02	9.1	47.32	4	47.23	46.75	5.1	7,478	0.07%
2022/12/01	36.1	48.36	30.1	48.13	48.05	6	7,426	0.08%
2022/11/30	4.1	46.70	5	46.55	46.50	-0.9	7,236	-0.01%
2022/11/29	7.1	45.92	6	45.83	46.55	1.1	7,190	0.02%
2022/11/28	9.1	44.95	8	45.65	45.35	1.1	7,152	0.02%
2022/11/25	6	45.75	18.1	46.27	46.50	-12.1	7,025	-0.17%
2022/11/24	1	43.80	9	44.35	44.50	-8	6,835	-0.12%
2022/11/23	1.1	43.29	6	43.45	43.30	-5	6,689	-0.07%
2022/11/22	5	42.28	7	42.17	42.35	-2	6,665	-0.03%
2022/11/21	6	41.93	2	42.00	41.70	4	6,653	0.06%
2022/11/18	5	42.91	2	42.90	42.85	3	6,686	0.04%
2022/11/17	1	43.20	1	43.30	43.45	0	6,635	0.00%
2022/11/16	28.2	43.38	64.1	43.21	43.15	-35.9	6,589	-0.55%
2022/11/15	14	41.81	25.1	42.09	42.30	-11.1	6,364	-0.17%
2022/11/14	2	40.23	29.2	40.97	41.20	-27.2	6,236	-0.44%
2022/11/11	10	39.52	12.2	39.89	39.60	-2.2	6,182	-0.03%
2022/11/10	16	38.45	3.1	38.61	38.50	12.9	6,125	0.21%
2022/11/09	3	38.27	2	38.30	38.25	1	6,142	0.02%
2022/11/08	1	37.90	6.2	38.44	38.20	-5.2	6,163	-0.08%
2022/11/07	1	37.15	5.1	37.51	37.80	-4.1	6,117	-0.07%
2022/11/04	14	36.69	24.2	36.70	36.65	-10.2	6,074	-0.17%
2022/11/03	4	34.75	2	35.50	35.30	2	5,931	0.03%
2022/11/02	9	35.58	7	35.61	35.25	2	5,945	0.03%
2022/11/01	8	35.28	6	35.25	35.25	2	5,906	0.03%
2022/10/31	4.2	35.05	4	35.53	35.20	0.2	5,903	0.00%
2022/10/27	8	35.80	10	35.92	36.35	-2	5,931	-0.03%
2022/10/26	2.1	35.34	1	35.20	35.50	1.1	5,976	0.02%
2022/10/25	8	36.35	7	36.76	36.10	1	5,980	0.02%
2022/10/24	0	0.00	10.1	36.16	36.50	-10.1	6,043	-0.17%
2022/10/21	1	34.75	0.1	35.20	34.75	0.9	5,970	0.02%
2022/10/20	5.1	34.17	4	34.50	35.40	1.1	6,018	0.02%
2022/10/19	2	35.40	6.1	35.78	35.30	-4.1	5,981	-0.07%
2022/10/18	6	35.64	6	35.56	35.40	0	6,013	0.00%
2022/10/17	14.1	34.47	1	35.35	35.35	13.1	6,185	0.21%
2022/10/14	2	36.05	6.1	36.48	36.15	-4.1	6,661	-0.06%
2022/10/13	4.4	36.00	0	0.00	35.45	4.4	6,761	0.06%
2022/10/12	11.3	36.59	2	36.90	36.90	9.3	6,911	0.13%
2022/10/11	7.1	38.43	2	38.65	37.75	5.1	6,919	0.07%
2022/10/07	2	39.60	4.1	40.40	39.65	-2.1	6,896	-0.03%
2022/10/06	0	0.00	9.2	40.17	40.10	-9.2	6,862	-0.13%
2022/10/05	0	0.00	18.2	39.22	39.10	-18.2	6,785	-0.27%
2022/10/04	1	38.55	10.2	38.56	38.75	-9.2	6,795	-0.14%
2022/10/03	1	36.80	5.1	37.36	37.35	-4.1	6,742	-0.06%
2022/09/30	4.1	35.54	2	36.48	36.50	2.1	6,774	0.03%
2022/09/29	2.1	36.59	3	36.60	36.80	-0.9	6,750	-0.01%
2022/09/28	8.3	37.51	0	0.00	36.65	8.3	6,741	0.12%
2022/09/27	0	0.00	5	39.20	39.10	-5	6,714	-0.07%
2022/09/26	11.2	39.15	3	39.15	38.45	8.2	6,742	0.12%
2022/09/23	3	41.20	6	41.32	41.10	-3	6,693	-0.04%
2022/09/22	19	40.77	23.1	40.66	40.45	-4.1	6,612	-0.06%
2022/09/21	7	40.78	18.2	41.05	41.10	-11.1	6,460	-0.17%
2022/09/19	39.2	39.10	19	39.12	39.00	20.2	6,355	0.32%
2022/09/16	3	40.63	5.2	40.95	41.05	-2.2	6,414	-0.03%
2022/09/15	39	40.75	29.1	41.11	40.55	9.9	6,587	0.15%
2022/09/14	17.1	39.34	49.1	39.67	39.85	-32	6,586	-0.49%
2022/09/12	6	38.08	14	38.19	37.90	-8	6,890	-0.12%
2022/09/07	11	35.86	25	36.01	37.20	-14	7,174	-0.20%
2022/09/06	2	36.78	0	0.00	36.85	2	7,214	0.03%
2022/09/05	1.1	37.37	138	36.92	36.70	-136.9	7,274	-1.88%	大賣/鉅額交易
2022/09/02	8.3	37.20	1	37.00	37.00	7.3	7,312	0.10%
2022/09/01	7	37.56	0	0.00	37.55	7	7,339	0.10%
2022/08/31	16.4	37.67	6	38.05	38.15	10.4	7,394	0.14%
2022/08/30	1	38.40	0	0.00	38.50	1	7,327	0.01%
2022/08/29	18.7	38.28	0	0.00	38.40	18.7	7,400	0.25%
2022/08/26	1	40.15	3	40.17	40.20	-2	7,488	-0.03%
2022/08/25	8	40.07	0.6	40.48	39.95	7.4	7,530	0.10%
2022/08/24	0	0.00	1	40.60	40.25	-1	7,609	-0.01%
2022/08/23	4.1	40.16	1	40.00	40.10	3.1	7,950	0.04%
2022/08/22	5.3	40.45	0	0.00	40.55	5.3	8,132	0.07%
2022/08/19	7.2	42.08	1	42.20	41.95	6.2	8,296	0.07%
2022/08/18	15.2	42.99	2	42.95	42.85	13.2	8,556	0.15%
2022/08/17	1	42.45	5	42.40	42.40	-4	8,576	-0.05%
2022/08/16	4	41.55	0	0.00	41.50	4	8,654	0.05%
2022/08/15	5	41.97	1	41.95	42.30	4	8,896	0.04%
2022/08/12	2	42.10	7.5	42.25	42.35	-5.5	9,009	-0.06%
2022/08/11	0	0.00	13	42.19	42.05	-13	9,168	-0.14%
2022/08/10	0	0.00	0.1	41.75	41.50	-0.1	9,250	0.00%
2022/08/09	0	0.00	1	41.50	41.30	-1	9,411	-0.01%
2022/08/08	0	0.00	1	41.30	40.90	-1	9,665	-0.01%
2022/08/05	0	0.00	2	41.18	41.10	-2	9,791	-0.02%
2022/08/04	5.2	40.09	4	40.63	40.45	1.2	10,049	0.01%
2022/08/03	0.1	40.91	2	41.50	40.85	-1.9	10,233	-0.02%
2022/08/02	12	41.16	1	41.60	41.30	11	10,482	0.10%
2022/08/01	1	41.50	3	42.50	42.60	-2	10,768	-0.02%
2022/07/29	16	42.57	4	42.46	41.90	12	11,141	0.11%
2022/07/28	0	0.00	1	42.55	42.45	-1	11,248	-0.01%
2022/07/27	1.1	41.95	2	42.60	42.70	-0.9	11,486	-0.01%
2022/07/26	2	41.83	0	0.00	42.15	2	11,592	0.02%
2022/07/25	2.2	42.32	0	0.00	42.10	2.2	11,855	0.02%
2022/07/22	13	42.86	15	42.75	42.85	-2	12,103	-0.02%
2022/07/21	29.1	43.65	24	43.23	43.30	5.1	12,295	0.04%
2022/07/20	24	41.64	26.1	42.17	41.45	-2.1	12,072	-0.02%
2022/07/19	11	41.35	12.1	41.42	41.50	-1.1	12,205	-0.01%
2022/07/18	0	0.00	13	40.35	40.15	-13	12,501	-0.10%
2022/07/15	3	38.77	4	38.88	38.75	-1	13,161	-0.01%
2022/07/14	7	39.54	2	39.35	39.80	5	14,468	0.03%
2022/07/13	2	38.98	2	39.38	38.70	0	14,784	0.00%
2022/07/12	6.1	38.36	0	0.00	38.15	6.1	14,888	0.04%
2022/07/11	0.5	41.00	0	0.00	40.40	0.5	15,204	0.00%
2022/07/08	2	40.38	6	40.59	40.60	-4	15,246	-0.03%
2022/07/07	1.1	38.37	2	39.10	39.45	-0.9	15,220	-0.01%
2022/07/06	8	39.53	2	39.05	39.05	6	15,215	0.04%
2022/07/05	2.3	39.42	3	40.15	40.35	-0.7	15,211	0.00%
2022/07/04	2	39.00	0	0.00	39.55	2	15,179	0.01%
2022/07/01	11.1	39.82	2	39.88	38.90	9.1	15,157	0.06%
2022/06/30	7.1	41.31	6	41.19	41.05	1.1	15,084	0.01%
2022/06/29	7.1	42.61	2	42.30	42.30	5.1	15,036	0.03%
2022/06/28	2	42.83	2	43.40	43.50	0	14,977	0.00%
2022/06/27	6	43.74	21.1	43.37	43.65	-15.1	14,966	-0.10%
2022/06/24	16.1	45.12	15	45.33	44.45	1.1	14,805	0.01%
2022/06/23	12.1	43.69	0	0.00	43.85	12.1	14,697	0.08%
2022/06/22	9.1	45.89	2	45.38	45.50	7.1	14,558	0.05%
2022/06/21	5	48.50	11	48.64	47.95	-6	14,233	-0.04%
2022/06/20	14.2	49.51	34	49.99	48.00	-19.8	13,989	-0.14%
2022/06/17	10	52.14	9	51.78	51.80	1	13,700	0.01%
2022/06/16	9.1	53.56	1	53.90	52.40	8.1	13,487	0.06%
2022/06/15	9.2	54.66	2	56.20	54.60	7.2	13,433	0.05%
2022/06/14	12	55.94	3	55.23	55.60	9	13,477	0.07%
2022/06/13	5.2	56.26	9	56.40	56.50	-3.8	13,726	-0.03%
2022/06/10	3	57.37	6	57.47	57.20	-3	14,145	-0.02%
2022/06/09	9	57.98	2	57.95	58.20	7	14,520	0.05%
2022/06/08	2	58.20	0	0.00	58.30	2	14,847	0.01%
2022/06/07	5.2	58.01	0	0.00	57.80	5.2	15,624	0.03%
2022/06/06	14	58.92	7	58.60	58.50	7	15,684	0.04%
2022/06/02	6	59.23	8	59.39	59.30	-2	15,670	-0.01%
2022/06/01	10	59.32	6	59.33	59.50	4	15,733	0.03%
2022/05/31	41	59.75	5	59.66	59.00	36	15,703	0.23%
2022/05/30	40	61.46	23	61.78	61.50	17	15,495	0.11%
2022/05/27	5	62.24	20	62.24	62.80	-15	15,313	-0.10%
2022/05/26	23	62.31	7.1	61.96	61.20	16	15,150	0.11%
2022/05/25	4	61.53	6	61.50	61.50	-2	15,064	-0.01%
2022/05/24	9	61.50	5	61.62	61.10	4	15,143	0.03%
2022/05/23	11	61.68	38	61.36	61.30	-27	15,342	-0.18%
2022/05/20	11	59.08	17	59.19	59.00	-6	15,223	-0.04%
2022/05/19	15.1	57.59	13	57.83	57.50	2.1	15,237	0.01%
2022/05/18	13	59.75	11	59.57	59.20	2	15,152	0.01%
2022/05/17	23	60.12	14	59.86	59.40	9	15,086	0.06%
2022/05/16	31	59.71	21	60.79	61.40	10	14,984	0.07%
2022/05/13	7	60.71	10	61.43	60.50	-3	14,742	-0.02%
2022/05/12	31.4	61.31	22	62.01	60.00	9.4	14,645	0.06%
2022/05/11	26	62.92	8	62.98	62.70	18	14,408	0.12%
2022/05/10	13.1	64.05	22	64.75	64.70	-9	14,364	-0.06%
2022/05/09	23.3	64.90	9	64.72	63.10	14.3	14,165	0.10%
2022/05/06	21	65.45	31.4	65.71	66.00	-10.4	13,914	-0.07%
2022/05/05	12	64.88	18	65.21	65.30	-6	13,608	-0.04%
2022/05/04	35	64.97	32	64.99	64.20	3	13,444	0.02%
2022/05/03	19.1	63.18	8	63.30	63.40	11.1	13,257	0.08%
2022/04/29	12.1	64.27	36	64.50	64.20	-23.9	13,166	-0.18%
2022/04/28	24	63.13	5	63.20	62.00	19	12,901	0.15%
2022/04/27	18	64.12	17.2	63.99	64.50	0.8	12,636	0.01%
2022/04/26	22	63.91	25	64.83	62.80	-3	12,335	-0.02%
2022/04/25	31	65.87	16	64.90	66.30	15	12,021	0.12%
2022/04/22	10	68.65	12	68.77	69.10	-2	11,733	-0.02%
2022/04/21	23	68.71	60.4	68.51	69.50	-37.4	11,261	-0.33%
2022/04/20	90.3	67.07	64.2	67.51	65.90	26.1	10,553	0.25%
2022/04/19	3.1	63.61	17.2	64.30	64.80	-14.2	9,265	-0.15%
2022/04/18	3	62.17	5	61.96	62.10	-2	8,963	-0.02%
2022/04/15	1	60.60	16.3	61.86	62.30	-15.3	8,829	-0.17%
2022/04/14	2	58.85	5	59.20	59.80	-3	8,508	-0.04%
2022/04/13	0	0.00	9	58.06	58.10	-9	8,484	-0.11%
2022/04/11	4	57.83	2	57.95	56.90	2	8,469	0.02%
2022/04/08	3	57.43	3.2	57.83	57.30	-0.2	8,519	0.00%
2022/04/07	15.1	57.11	1.1	57.34	56.10	14	8,560	0.16%
2022/04/06	6	58.10	3	58.00	58.00	3	8,554	0.04%
2022/04/01	0	0.00	1.2	59.07	59.90	-1.2	8,629	-0.01%
2022/03/31	0	0.00	0.2	59.30	59.10	-0.2	8,696	0.00%
2022/03/30	0	0.00	0.4	59.80	59.80	-0.4	8,858	0.00%
2022/03/29	0	0.00	1	59.50	58.70	-1	9,176	-0.01%
2022/03/28	9	58.57	3	58.07	59.00	6	9,565	0.06%
2022/03/25	14	59.81	2	59.80	59.20	12	10,155	0.12%
2022/03/24	1	61.40	1	61.30	62.00	0	10,372	0.00%
2022/03/22	4	61.63	1	61.60	61.60	3	10,930	0.03%
2022/03/21	2	61.45	4	61.95	62.40	-2	11,120	-0.02%
2022/03/18	4	61.83	1	61.90	61.70	3	11,220	0.03%
2022/03/17	4	62.33	4.2	62.79	63.40	-0.2	11,268	0.00%
2022/03/16	9	63.06	12	63.71	61.60	-3	11,267	-0.03%
2022/03/15	11	63.95	8	64.31	62.50	3	11,099	0.03%
2022/03/14	14.4	66.11	23.1	66.41	67.20	-8.6	11,077	-0.08%
2022/03/11	10.6	65.05	13	64.92	65.10	-2.4	10,840	-0.02%
2022/03/10	16	64.15	43.5	64.32	65.60	-27.5	10,814	-0.25%
2022/03/09	1	60.60	3	60.13	59.80	-2	10,174	-0.02%
2022/03/08	6	59.61	1	60.90	59.10	5	10,330	0.05%
2022/03/07	4	59.48	0	0.00	60.60	4	10,318	0.04%
2022/03/04	6	61.83	4	61.85	61.50	2	10,302	0.02%
2022/03/03	2.2	61.39	10	61.58	61.80	-7.8	10,289	-0.08%
2022/03/02	2	60.45	0	0.00	60.30	2	10,282	0.02%
2022/03/01	5	60.80	5	61.00	61.00	0	10,362	0.00%
2022/02/25	7	61.14	11	61.65	60.50	-4	10,445	-0.04%
2022/02/24	17	60.65	16	60.81	59.90	1	10,301	0.01%
2022/02/23	20	61.97	18.1	61.84	61.50	1.9	10,203	0.02%
2022/02/22	4	60.83	16.1	61.24	60.30	-12.1	9,947	-0.12%
2022/02/21	40	61.40	24	61.38	61.10	16	9,883	0.16%
2022/02/18	7	60.77	5.3	60.66	60.90	1.7	9,838	0.02%
2022/02/17	7	59.81	0.1	60.80	59.70	6.9	9,848	0.07%
2022/02/16	1	60.10	7.1	60.28	60.50	-6.1	9,907	-0.06%
2022/02/15	0	0.00	0.1	59.10	59.40	-0.1	9,999	0.00%
2022/02/14	7	59.56	15.1	59.39	58.60	-8.1	10,179	-0.08%
2022/02/11	1	60.20	2.1	60.14	59.90	-1.1	10,341	-0.01%
2022/02/10	26.1	60.38	9.1	59.90	59.70	17.1	10,690	0.16%
2022/02/09	0	0.00	10.3	58.37	58.30	-10.3	10,695	-0.10%
2022/02/08	4	57.28	11.4	57.47	57.90	-7.4	10,744	-0.07%
2022/02/07	2	56.15	7.1	55.81	56.80	-5.1	10,889	-0.05%
2022/01/26	2.1	52.64	7	52.29	53.10	-4.9	11,253	-0.04%
2022/01/25	5.1	52.96	6	52.95	52.10	-0.9	11,378	-0.01%
2022/01/24	3	53.27	27	53.61	54.80	-24	11,476	-0.21%
2022/01/21	2.2	55.05	0.1	55.30	54.80	2.1	11,632	0.02%
2022/01/20	1	55.90	4	55.50	56.00	-3	11,782	-0.03%
2022/01/19	15.1	56.55	0	0.00	55.20	15.1	11,905	0.13%
2022/01/17	3	57.20	2.1	57.55	57.40	0.9	12,348	0.01%
2022/01/14	5	57.22	4.2	57.71	58.20	0.8	12,809	0.01%
2022/01/13	6	57.50	57.1	58.09	57.90	-51.1	12,982	-0.39%
2022/01/12	5.1	57.53	2	57.00	57.00	3.1	13,150	0.02%
2022/01/11	8	58.54	8	58.75	58.30	0	13,349	0.00%
2022/01/10	6	58.87	4	58.10	58.10	2	13,970	0.01%
2022/01/07	9	59.12	1	58.90	58.80	8	14,396	0.06%
2022/01/06	3	60.17	13	60.48	60.00	-10	15,431	-0.06%
2022/01/05	5.1	60.56	1	60.70	60.40	4.1	16,468	0.02%
2022/01/04	54	60.58	9	60.48	60.60	45	17,433	0.26%
2022/01/03	1	59.20	16	59.34	60.00	-15	19,950	-0.08%
2021/12/30	5	60.30	6.1	60.37	60.40	-1.1	20,752	-0.01%
2021/12/29	1	61.40	18	61.19	61.10	-17	21,392	-0.08%
2021/12/28	8	61.36	7	61.81	61.00	1	22,378	0.00%
2021/12/27	13	61.42	4	61.48	61.20	9	23,881	0.04%
2021/12/24	9	62.88	14	62.51	62.00	-5	25,225	-0.02%
2021/12/23	5	64.44	1	64.00	63.00	4	25,739	0.02%
2021/12/22	27	63.54	32.2	63.88	64.30	-5.2	25,689	-0.02%
2021/12/21	34	62.86	37.3	63.08	63.70	-3.3	25,369	-0.01%
2021/12/20	19	61.72	11	61.55	60.40	8	24,862	0.03%
2021/12/17	6	60.72	11.3	61.56	60.80	-5.3	24,709	-0.02%
2021/12/16	14	59.80	11	59.82	59.70	3	24,393	0.01%
2021/12/15	6	60.55	22.1	60.17	60.00	-16.1	24,326	-0.07%
2021/12/14	11	59.15	5	59.16	58.30	6	24,183	0.02%
2021/12/13	3	59.73	2	60.45	60.30	1	24,095	0.00%
2021/12/10	2	58.80	1.5	60.50	60.10	0.5	24,122	0.00%
2021/12/09	5	60.46	13	60.64	60.40	-8	24,195	-0.03%
2021/12/08	47.2	61.00	38.3	60.78	60.60	8.9	24,358	0.04%
2021/12/07	16.2	58.82	19.3	58.70	59.30	-3.2	24,014	-0.01%
2021/12/06	10	57.95	30.2	58.76	57.50	-20.2	23,920	-0.08%
2021/12/03	12	55.93	3	56.07	56.20	9	23,755	0.04%
2021/12/02	9	56.12	19.5	56.50	56.40	-10.5	23,998	-0.04%
2021/12/01	0.2	54.90	5.2	54.75	55.00	-5	23,914	-0.02%
2021/11/30	0	0.00	10.1	53.99	53.90	-10.1	24,170	-0.04%
2021/11/29	2.6	51.75	5	52.90	52.50	-2.5	24,393	-0.01%
2021/11/26	15.1	52.74	12	52.02	52.00	3.1	24,668	0.01%
2021/11/25	5	54.10	2	54.75	54.20	3	24,831	0.01%
2021/11/24	6	54.55	21.4	54.37	55.00	-15.4	25,196	-0.06%
2021/11/23	20	53.12	10	52.90	52.90	10	25,350	0.04%
2021/11/22	1	53.50	3	53.17	53.30	-2	25,787	-0.01%
2021/11/19	5	52.86	5	52.58	52.30	0	26,379	0.00%
2021/11/18	12.1	52.84	5	53.82	53.50	7.1	27,876	0.03%
2021/11/17	17.1	53.59	4.4	53.15	53.10	12.8	27,980	0.05%
2021/11/16	1.3	54.48	10	54.98	54.80	-8.7	28,225	-0.03%
2021/11/15	10	54.21	2	54.05	54.20	8	28,822	0.03%
2021/11/12	12.2	54.66	16.2	55.19	54.70	-4	29,155	-0.01%
2021/11/11	26	56.20	12.7	56.35	54.60	13.3	29,109	0.05%
2021/11/10	5.2	56.90	4	57.25	56.80	1.2	29,053	0.00%
2021/11/09	9.2	56.72	20	56.51	56.50	-10.8	29,003	-0.04%
2021/11/08	14.3	54.11	29.3	54.63	55.20	-15	28,746	-0.05%
2021/11/05	14	52.99	12.2	53.47	53.60	1.8	28,800	0.01%
2021/11/04	23.1	54.11	7.2	54.65	53.10	15.9	28,843	0.05%
2021/11/03	13.3	54.17	15.2	54.69	53.90	-1.9	28,869	-0.01%
2021/11/02	16.2	52.55	8	52.76	52.70	8.2	28,987	0.03%
2021/11/01	10	52.68	7	52.56	52.10	3	28,983	0.01%
2021/10/29	16.1	51.60	14	51.97	52.60	2.1	28,909	0.01%
2021/10/28	5	51.24	2.2	51.74	51.30	2.8	28,915	0.01%
2021/10/27	18	51.81	8.2	51.61	51.70	9.8	29,021	0.03%
2021/10/26	22.2	52.24	18	52.55	53.20	4.2	29,449	0.01%
2021/10/25	15.1	53.01	20	51.93	53.20	-4.9	29,733	-0.02%
2021/10/22	35.2	53.20	12.2	52.81	52.00	23	29,803	0.08%
2021/10/21	4	56.63	7.1	56.73	55.80	-3.1	29,602	-0.01%
2021/10/20	18	56.61	16.1	56.42	56.00	1.9	29,630	0.01%
2021/10/19	11.1	56.60	14.2	56.93	56.50	-3.1	29,940	-0.01%
2021/10/18	51.2	56.25	28.2	56.36	56.60	23	30,269	0.08%
2021/10/15	29.2	60.55	48	60.70	60.50	-18.8	30,171	-0.06%
2021/10/14	94.3	60.21	60.3	60.92	60.00	34	30,170	0.11%
2021/10/13	61.8	64.13	45.2	64.10	61.90	16.5	29,532	0.06%
2021/10/12	48.2	67.55	46	68.10	65.70	2.2	30,230	0.01%
2021/10/08	147.2	72.46	169.7	72.87	72.90	-22.5	30,745	-0.07%	大買/大賣/
2021/10/07	19	69.05	75	71.63	72.10	-56	29,252	-0.19%
2021/10/06	72	65.59	84	65.68	65.60	-12	29,263	-0.04%
2021/10/05	105	64.01	74	64.69	66.00	31	29,145	0.11%	大買/
2021/10/04	43.2	64.60	58	64.48	65.90	-14.9	28,809	-0.05%
2021/10/01	47	65.74	24	64.33	62.90	23	28,252	0.08%
2021/09/30	5	66.30	38	66.01	68.60	-33	27,943	-0.12%
2021/09/29	12	63.38	12	63.66	62.40	0	28,571	0.00%
2021/09/28	18	62.46	11	62.23	62.30	7	29,643	0.02%
2021/09/27	6	64.28	10	64.71	63.90	-4	31,156	-0.01%
2021/09/24	12	64.76	24	64.94	65.00	-12	34,992	-0.03%
2021/09/23	11	63.99	7	64.03	64.00	4	37,296	0.01%
2021/09/22	11	62.16	2	61.75	62.00	9	39,665	0.02%
2021/09/17	3	63.30	1	63.50	63.50	2	42,413	0.00%
2021/09/16	3	63.63	2	63.40	63.50	1	44,810	0.00%
2021/09/15	3	63.43	22	64.00	63.90	-19	47,675	-0.04%
2021/09/14	14.1	63.89	20.2	64.83	63.60	-6.1	49,222	-0.01%
2021/09/13	16.2	64.46	7	65.34	63.90	9.2	52,959	0.02%
2021/09/10	7.3	62.07	4	62.43	62.90	3.3	53,114	0.01%
2021/09/09	8	61.63	4.3	61.64	61.70	3.7	53,750	0.01%
2021/09/08	8.5	62.09	12	62.48	62.90	-3.5	54,643	-0.01%
2021/09/07	15	63.13	11	63.49	61.70	4	55,285	0.01%
2021/09/06	12.1	62.92	6.2	63.27	61.60	5.9	55,658	0.01%
2021/09/03	28.2	65.53	11.2	64.49	63.80	17	56,174	0.03%
2021/09/02	13.7	65.22	15	66.07	67.20	-1.3	56,309	0.00%
2021/09/01	22	67.45	39.1	66.83	65.80	-17.1	56,476	-0.03%
2021/08/31	14	70.53	15.1	70.91	69.30	-1.1	56,856	0.00%
2021/08/30	29	72.51	41	72.39	70.90	-12	57,079	-0.02%
2021/08/27	35	71.54	27	70.75	70.20	8	57,053	0.01%
2021/08/26	40	73.19	25	73.54	72.90	15	57,307	0.03%
2021/08/25	92.2	72.37	120.1	72.85	74.00	-27.9	58,239	-0.05%	大賣/
2021/08/24	110.1	72.74	86.1	73.28	72.80	24	58,124	0.04%	大買/
2021/08/23	6	68.90	35	69.75	70.10	-29	57,448	-0.05%
2021/08/20	16	62.73	26	62.61	63.80	-10	58,353	-0.02%
2021/08/19	31	62.28	41	62.38	60.40	-10	59,070	-0.02%
2021/08/18	26	60.18	40.1	60.01	62.40	-14.1	59,461	-0.02%
2021/08/17	9	58.59	6	59.35	57.10	3	60,462	0.00%
2021/08/16	19	59.52	7	59.84	58.80	12	61,044	0.02%
2021/08/13	4	62.00	15.2	62.83	61.20	-11.2	61,556	-0.02%
2021/08/12	4	61.50	9	62.06	62.60	-5	62,214	-0.01%
2021/08/11	18	60.89	25	61.48	61.20	-7	62,923	-0.01%
2021/08/10	24.1	63.56	5	63.58	62.30	19.1	62,981	0.03%
2021/08/09	11	63.66	4	64.10	63.00	7	63,482	0.01%
2021/08/06	22	65.93	20	66.15	64.20	2	63,902	0.00%
2021/08/05	3	63.47	7	63.63	63.10	-4	63,763	-0.01%
2021/08/04	5	64.12	3	64.57	64.00	2	63,876	0.00%
2021/08/03	20	64.32	13	64.30	63.90	7	64,567	0.01%
2021/08/02	9	63.23	24.2	63.64	64.50	-15.2	65,142	-0.02%
2021/07/30	45	65.69	18	65.37	62.60	27	65,383	0.04%
2021/07/29	37	64.13	52.2	64.85	67.20	-15.2	65,268	-0.02%
2021/07/28	17	62.36	10	63.53	62.30	7	65,495	0.01%
2021/07/27	27	63.05	34.1	62.63	62.00	-7.1	65,896	-0.01%
2021/07/26	42.1	66.88	25.3	66.88	64.10	16.8	67,139	0.03%
2021/07/23	26	66.28	23.1	66.86	67.00	2.9	67,620	0.00%
2021/07/22	38	65.00	37.2	64.24	64.90	0.8	67,897	0.00%
2021/07/21	46	66.28	36	66.48	65.00	10	68,700	0.01%
2021/07/20	34.1	68.18	33	68.20	67.90	1.1	69,019	0.00%
2021/07/19	22.2	71.44	48.5	71.00	70.60	-26.3	69,684	-0.04%
2021/07/16	113.1	73.09	61	72.89	71.00	52.1	70,256	0.07%	大買/
2021/07/15	72	71.20	103.7	72.06	73.90	-31.7	69,495	-0.05%	大賣/
2021/07/14	87	67.95	60	67.85	67.20	27	69,104	0.04%
2021/07/13	45	69.40	45.2	69.31	69.50	-0.2	68,429	0.00%
2021/07/12	46	72.95	24	73.77	71.80	22	67,993	0.03%
2021/07/09	82.2	73.31	61	73.35	72.10	21.2	67,505	0.03%
2021/07/08	58.2	75.98	69.1	76.23	76.00	-10.9	67,084	-0.02%
2021/07/07	51.2	76.36	52.3	76.63	75.60	-1.1	66,212	0.00%
2021/07/06	89.5	78.71	127	78.67	77.00	-37.6	65,280	-0.06%	大賣/
2021/07/05	114.2	79.13	89.1	79.21	78.00	25	64,163	0.04%	大買/
2021/07/02	80.4	87.53	78.5	87.73	84.50	1.9	62,931	0.00%
2021/07/01	228.5	91.94	196.1	91.68	88.70	32.4	61,490	0.05%	大買/大賣/
2021/06/30	196.5	86.82	254.7	86.36	89.10	-58.2	57,706	-0.10%	大買/大賣/
2021/06/29	179.3	86.18	113	86.55	83.00	66.3	55,515	0.12%	大買/大賣/
2021/06/28	138.1	83.36	127.4	83.43	85.00	10.7	53,345	0.02%	大買/大賣/
2021/06/25	135.5	80.28	90.2	80.55	79.00	45.3	50,615	0.09%	大買/
2021/06/24	181	78.37	254	77.17	77.70	-73	48,291	-0.15%	大買/大賣/
2021/06/23	140.7	76.45	49	76.10	74.50	91.7	45,419	0.20%	大買/
2021/06/22	166	80.99	223.2	81.31	82.70	-57.2	43,824	-0.13%	大買/大賣/
2021/06/21	31	75.55	32.2	75.60	75.60	-1.2	40,035	0.00%
2021/06/18	13	66.27	71.2	68.43	68.80	-58.2	39,777	-0.15%
2021/06/17	22	61.39	37.1	61.50	62.60	-15.1	39,449	-0.04%
2021/06/16	40	60.32	38.2	61.04	58.60	1.8	38,616	0.00%
2021/06/15	54	60.63	38	60.67	61.20	16	37,964	0.04%
2021/06/11	37	58.43	33	58.61	58.30	4	37,224	0.01%
2021/06/09	20	56.10	15	55.38	55.10	5	36,302	0.01%
2021/06/08	37	58.58	31	58.67	57.20	6	35,860	0.02%
2021/06/07	38	56.68	46.2	55.95	57.20	-8.2	35,212	-0.02%
2021/06/04	39	59.83	47.7	60.06	59.00	-8.7	34,757	-0.03%
2021/06/03	27.2	62.04	41	61.80	61.30	-13.8	34,450	-0.04%
2021/06/02	138	63.75	145.4	62.78	61.60	-7.4	34,207	-0.02%	大買/大賣/
2021/06/01	25	59.22	23	60.13	61.00	2	32,922	0.01%
2021/05/31	63.3	60.67	53.6	61.28	59.80	9.7	32,520	0.03%
2021/05/28	109	59.72	225.1	59.26	60.40	-116.1	31,635	-0.37%	大買/大賣/鉅額交易
2021/05/27	93	58.76	50	59.06	58.30	43	30,551	0.14%
2021/05/26	75.1	57.40	72	57.00	57.10	3.1	29,473	0.01%
2021/05/25	157	57.92	64	56.56	57.50	93	28,382	0.33%	大買/
2021/05/24	20	54.83	47	55.35	55.90	-27	26,966	-0.10%
2021/05/21	15	48.83	64	48.55	50.90	-49	26,332	-0.19%
2021/05/20	52	48.55	19	48.21	46.35	33	25,730	0.13%
2021/05/19	15	49.77	12.1	49.94	51.10	2.9	24,989	0.01%
2021/05/18	15	46.56	3	47.12	47.65	12	24,375	0.05%
2021/05/17	81.5	43.21	38	45.22	43.35	43.5	24,091	0.18%
2021/05/14	21.8	48.88	26	48.62	47.45	-4.2	23,447	-0.02%
2021/05/13	24	53.08	22	52.70	52.70	2	22,766	0.01%
2021/05/12	24.1	59.53	12	60.12	58.50	12.1	22,337	0.05%
2021/05/11	58.6	65.45	63.1	66.34	65.00	-4.6	22,097	-0.02%
2021/05/10	170.6	67.65	35.1	67.50	67.80	135.5	21,344	0.63%	大買/鉅額交易
2021/05/07	21.7	62.84	21	63.62	64.80	0.7	20,635	0.00%
2021/05/06	35.5	64.39	39	64.15	62.90	-3.5	20,145	-0.02%
2021/05/05	29.7	62.99	12.1	64.13	61.90	17.6	19,705	0.09%
2021/05/04	41.3	65.23	30	67.33	63.20	11.3	18,995	0.06%
2021/05/03	60.5	73.69	26	72.95	70.20	34.5	18,251	0.19%
2021/04/29	41.4	67.22	66	67.16	70.20	-24.6	16,779	-0.15%
2021/04/28	56.5	69.44	83	69.47	68.00	-26.5	16,142	-0.16%
2021/04/27	45	70.47	28.3	71.26	69.00	16.8	15,420	0.11%
2021/04/26	51	66.43	116	66.88	67.90	-65	14,104	-0.46%	大賣/
2021/04/23	73.5	63.36	83	63.89	61.80	-9.5	13,310	-0.07%
2021/04/22	73	64.04	68	65.77	63.70	5	12,385	0.04%
2021/04/21	86	59.31	124.3	61.23	61.90	-38.3	11,585	-0.33%	大賣/
2021/04/20	53.1	56.12	56.5	56.33	56.30	-3.4	10,663	-0.03%
2021/04/19	58	49.83	25.5	51.75	52.40	32.5	9,741	0.33%
2021/04/16	16	46.40	31.5	45.76	47.65	-15.5	9,682	-0.16%
2021/04/15	15	43.37	5.5	43.73	43.35	9.5	9,396	0.10%
2021/04/14	13.5	43.35	6	44.15	44.00	7.5	9,501	0.08%
2021/04/13	2.5	43.31	17	43.28	43.00	-14.5	9,410	-0.15%
2021/04/12	33.5	43.32	26	42.73	42.50	7.5	9,563	0.08%
2021/04/09	18	41.27	9.1	42.12	41.85	8.9	9,633	0.09%
2021/04/08	1.5	42.15	23.2	42.75	42.85	-21.7	9,609	-0.23%
2021/04/07	4.5	41.75	1	41.90	42.05	3.5	9,684	0.04%
2021/04/06	9	41.82	4	42.29	42.05	5	10,351	0.05%
2021/04/01	23	41.51	30.2	41.96	42.35	-7.2	10,740	-0.07%
2021/03/31	54	40.48	86.5	40.64	41.30	-32.5	10,602	-0.31%
2021/03/30	10.3	39.30	13	39.43	39.55	-2.8	10,389	-0.03%
2021/03/29	0.3	39.20	33	38.88	39.40	-32.8	10,483	-0.31%
2021/03/26	2	37.43	14	37.93	37.90	-12	11,037	-0.11%
2021/03/25	16	37.78	3.5	37.73	37.35	12.5	11,832	0.11%
2021/03/24	10	38.45	5	38.77	38.75	5	12,308	0.04%
2021/03/23	6	37.81	22	38.84	38.80	-16	12,204	-0.13%
2021/03/22	3	39.23	50	39.57	39.00	-47	12,070	-0.39%
2021/03/19	4.5	38.21	22	38.60	37.70	-17.5	11,858	-0.15%
2021/03/18	15	37.90	21	38.09	38.00	-6	11,738	-0.05%
2021/03/17	0	0.00	12	37.38	37.65	-12	11,566	-0.10%
2021/03/16	8	37.23	4	37.76	37.30	4	11,595	0.03%
2021/03/15	15	37.48	20	37.61	37.75	-5	11,624	-0.04%
2021/03/12	3.5	36.11	26	36.62	36.70	-22.5	11,686	-0.19%
2021/03/11	5.5	36.27	3	37.12	36.40	2.5	11,654	0.02%
2021/03/10	0	0.00	11	36.70	36.50	-11	11,607	-0.09%
2021/03/09	10	36.80	28	36.54	36.70	-18	11,573	-0.16%
2021/03/08	21	36.43	24	36.63	35.50	-3	11,480	-0.03%
2021/03/05	0	0.00	4	35.84	36.00	-4	11,213	-0.04%
2021/03/04	3	35.12	39	35.48	35.85	-36	11,110	-0.32%
2021/03/03	0	0.00	20	34.66	34.70	-20	11,027	-0.18%
2021/03/02	11	34.52	11	34.33	33.60	0	11,075	0.00%
2021/02/26	4	34.34	0	0.00	34.65	4	11,162	0.04%
2021/02/25	2	34.85	1	35.00	35.00	1	11,171	0.01%
2021/02/24	8	35.22	1	35.35	34.55	7	11,196	0.06%
2021/02/23	21	35.24	20	35.79	35.10	1	11,178	0.01%
2021/02/22	3	35.30	2	35.48	35.15	1	11,115	0.01%
2021/02/19	10	34.57	6	34.85	35.15	4	11,105	0.04%
2021/02/18	18	35.38	33	35.22	35.25	-15	11,037	-0.14%
2021/02/17	10	32.70	1	33.15	33.15	9	10,811	0.08%
2021/02/05	5	31.90	0	0.00	32.50	5	10,788	0.05%
2021/02/02	0	0.00	7	32.60	33.00	-7	10,856	-0.06%
2021/02/01	0	0.00	13	32.02	32.05	-13	10,888	-0.12%
2021/01/29	9	31.46	3	31.33	31.25	6	10,869	0.06%
2021/01/28	13	32.53	2	32.90	32.40	11	10,763	0.10%
2021/01/27	5	33.31	3	33.05	33.05	2	10,715	0.02%
2021/01/26	14	33.81	4	33.84	33.60	10	10,666	0.09%
2021/01/25	8	34.38	6	34.83	34.30	2	10,635	0.02%
2021/01/22	1	33.35	6	34.39	34.35	-5	10,595	-0.05%
2021/01/21	6	33.62	3	33.83	33.50	3	10,546	0.03%
2021/01/20	13	34.16	1	33.90	33.50	12	10,467	0.11%
2021/01/19	1	35.10	13	34.97	35.25	-12	10,383	-0.12%
2021/01/18	15	33.92	13	34.26	34.70	2	10,359	0.02%
2021/01/15	47	35.45	17	35.43	34.95	30	10,260	0.29%
2021/01/14	19	36.74	53	37.01	36.70	-34	10,091	-0.34%
2021/01/13	25	36.29	36	36.66	36.00	-11	9,885	-0.11%
2021/01/12	34	36.64	21	36.47	35.55	13	9,816	0.13%
2021/01/11	12	37.72	38	37.54	37.40	-26	9,620	-0.27%
2021/01/08	4	35.60	29	35.69	35.80	-25	9,343	-0.27%
2021/01/07	42	34.83	17	34.62	34.80	25	9,238	0.27%
2021/01/06	31	35.94	40	36.89	35.75	-9	9,102	-0.10%
2021/01/05	39	37.55	15	37.44	37.15	24	8,961	0.27%
2021/01/04	15	36.94	7	37.26	36.70	8	8,698	0.09%
2020/12/31	38	37.00	43	36.83	36.90	-5	8,539	-0.06%
2020/12/30	32	35.99	34	36.22	36.95	-2	8,477	-0.02%
2020/12/29	99	38.22	90	37.73	36.90	9	8,518	0.11%
2020/12/28	33	37.00	81	37.22	37.15	-48	7,947	-0.60%
2020/12/25	13	34.89	14	35.15	35.00	-1	7,362	-0.01%
2020/12/24	11	34.20	2	34.73	34.20	9	7,220	0.12%
2020/12/23	23	34.03	14	33.97	34.65	9	7,166	0.13%
2020/12/22	106	36.18	81	35.22	34.35	25	6,956	0.36%	大買/
2020/12/21	24	35.68	76	36.55	36.65	-52	6,260	-0.83%
2020/12/18	36	33.83	45	33.85	34.00	-9	5,401	-0.17%
2020/12/17	1	32.10	15	32.25	32.50	-14	4,813	-0.29%
2020/12/16	13	32.24	21	31.98	32.20	-8	4,752	-0.17%
2020/12/15	34	32.50	15	32.55	31.60	19	4,656	0.41%
2020/12/14	1	31.90	6	31.87	32.00	-5	4,428	-0.11%
2020/12/11	14	30.69	3	31.03	30.95	11	4,338	0.25%
2020/12/10	5	31.21	0	0.00	31.10	5	4,297	0.12%
2020/12/09	5	31.70	1	31.55	31.70	4	4,213	0.09%
2020/12/08	15	32.75	12	32.45	31.55	3	4,110	0.07%
2020/12/07	2	31.20	2	31.45	31.30	0	3,815	0.00%
2020/12/04	10	30.90	6	31.41	31.40	4	3,785	0.11%
2020/12/03	6	30.87	11	30.76	30.75	-5	3,754	-0.13%
2020/12/02	17	30.90	1	30.95	30.90	16	3,783	0.42%
2020/12/01	12	30.85	25	30.75	30.95	-13	3,768	-0.34%
2020/11/30	13	31.62	2.9	31.48	31.40	10.1	3,783	0.27%
2020/11/27	5	31.50	30	31.83	32.00	-25	3,709	-0.67%
2020/11/26	2	31.45	8	31.36	31.55	-6	3,637	-0.16%
2020/11/25	7	31.04	12	31.29	31.05	-5	3,586	-0.14%
2020/11/24	6	30.53	7	30.42	30.55	-1	3,449	-0.03%
2020/11/23	0	0.00	4	30.23	30.30	-4	3,411	-0.12%
2020/11/20	7	29.87	2	29.95	29.95	5	3,366	0.15%
2020/11/19	4	29.94	1	30.00	30.00	3	3,364	0.09%
2020/11/18	7	30.09	9	30.01	30.05	-2	3,337	-0.06%
2020/11/17	2	29.30	0	0.00	29.50	2	3,274	0.06%
2020/11/16	2	29.35	0	0.00	29.35	2	3,277	0.06%
2020/11/13	0	0.00	3	29.37	29.50	-3	3,272	-0.09%
2020/11/12	3	29.25	0	0.00	29.25	3	3,267	0.09%
2020/11/11	1	29.25	12	29.63	29.75	-11	3,267	-0.34%
2020/11/10	0	0.00	6	29.46	29.15	-6	3,240	-0.19%
2020/11/09	7	28.79	1	29.30	28.70	6	3,173	0.19%
2020/11/06	10	28.79	1	28.90	28.80	9	3,117	0.29%
2020/11/05	2	28.95	2	29.05	28.95	0	3,150	0.00%
2020/11/04	6	28.75	0	0.00	29.05	6	3,199	0.19%
2020/11/03	1	28.90	0	0.00	28.95	1	3,189	0.03%
2020/11/02	0	0.00	3	28.95	28.80	-3	3,205	-0.09%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/29	5	28.93	6	29.00	29.00	-1	3,176	-0.03%
2020/10/28	3	29.33	0	0.00	29.25	3	3,157	0.10%
2020/10/27	2	29.65	0	0.00	29.70	2	3,138	0.06%
2020/10/26	0	0.00	30	29.94	30.10	-30	3,122	-0.96%
2020/10/23	2	29.60	0	29.75	29.50	2	3,061	0.07%
2020/10/22	2	29.05	2	29.05	29.60	0	3,070	0.00%
2020/10/21	3	29.35	3	29.28	29.30	0	3,065	0.00%
2020/10/20	6	28.91	0	0.00	29.00	6	3,062	0.20%
2020/10/19	6	29.11	1	29.20	29.00	5	3,042	0.16%
2020/10/16	6	29.03	47	29.06	29.20	-41	3,014	-1.36%
2020/10/15	16	29.04	0	0.00	29.35	16	2,959	0.54%
2020/10/14	25	29.47	25	29.43	29.50	0	2,865	0.00%
2020/10/13	6	29.94	1	30.55	29.85	5	2,778	0.18%
2020/10/12	46	30.28	21	29.93	30.00	25	2,713	0.92%
2020/10/08	15	31.23	11	31.21	31.00	4	2,643	0.15%
2020/10/07	4	31.93	1	32.50	32.00	3	2,543	0.12%
2020/10/06	51	32.59	18	32.52	32.75	33	2,420	1.36%
2020/10/05	33	31.75	54	31.98	32.90	-21	2,163	-0.97%
2020/09/30	1	29.85	0	0.00	29.95	1	1,906	0.05%
2020/09/29	12	30.48	11	30.35	29.95	1	1,922	0.05%
2020/09/28	2	29.60	17	30.04	30.05	-15	1,914	-0.78%
2020/09/25	3	28.37	2	28.65	28.55	1	1,851	0.05%
2020/09/24	3	28.12	0	0.00	28.00	3	1,862	0.16%
2020/09/23	5	28.65	0	0.00	28.35	5	1,842	0.27%
2020/09/22	4	28.73	2	28.83	28.70	2	1,927	0.10%
2020/09/21	4	29.03	0	0.00	29.15	4	1,969	0.20%
2020/09/18	2	28.95	0	0.00	28.95	2	2,009	0.10%
2020/09/17	7	29.12	0	0.00	29.20	7	2,013	0.35%
2020/09/16	4	29.14	20	29.10	29.20	-16	2,019	-0.79%
2020/09/15	3	29.25	1	29.40	29.40	2	2,035	0.10%
2020/09/14	2	29.55	0	0.00	29.50	2	2,082	0.10%
2020/09/11	20	29.78	1	29.55	29.60	19	2,106	0.90%
2020/09/10	10	30.11	0	0.00	30.10	10	2,118	0.47%
2020/09/09	5	30.19	11	30.24	30.45	-6	2,134	-0.28%
2020/09/08	0	0.00	7	30.90	30.70	-7	2,133	-0.33%
2020/09/07	2	31.18	30	31.29	31.25	-28	2,109	-1.33%
2020/09/04	2	30.45	9	30.27	30.40	-7	2,081	-0.34%
2020/09/03	10	30.55	13	30.35	30.45	-3	2,084	-0.14%
2020/09/01	25	29.98	6	30.23	29.70	19	2,100	0.90%
2020/08/31	4	29.78	7	30.00	30.00	-3	2,144	-0.14%
2020/08/28	1	29.30	0	0.00	29.30	1	2,145	0.05%
2020/08/27	3	29.38	2	29.35	29.35	1	2,166	0.05%
2020/08/26	4	29.73	0	0.00	29.80	4	2,184	0.18%
2020/08/25	10	29.80	6	29.73	29.70	4	2,186	0.18%
2020/08/24	1	29.00	3	29.28	29.25	-2	2,178	-0.09%
2020/08/21	0	0.00	3	29.30	29.15	-3	2,189	-0.14%
2020/08/20	8	28.76	0	0.00	28.75	8	2,191	0.37%
2020/08/19	3	29.47	1	29.80	29.75	2	2,195	0.09%
2020/08/17	1	30.00	7	30.03	29.90	-6	2,194	-0.27%
2020/08/14	5	29.72	6	29.84	29.70	-1	2,191	-0.05%
2020/08/12	8	29.03	2	29.20	29.05	6	2,193	0.27%
2020/08/11	9	29.79	4	29.96	29.80	5	2,177	0.23%
2020/08/10	0	0.00	9	29.21	29.50	-9	2,128	-0.42%
2020/08/07	1	27.85	0	0.00	27.85	1	2,083	0.05%
2020/08/06	2	28.28	1	28.50	27.95	1	2,096	0.05%
2020/08/05	2	27.95	1	27.95	27.95	1	2,107	0.05%
2020/08/04	2	27.25	0	0.00	27.30	2	2,124	0.09%
2020/08/03	5	27.42	0	0.00	27.30	5	2,168	0.23%
2020/07/31	3	27.40	3	27.57	27.75	0	2,174	0.00%
2020/07/30	2	27.10	2	27.33	27.30	0	2,198	0.00%
2020/07/29	1	26.80	2	27.33	26.80	-1	2,221	-0.05%
2020/07/28	6	26.84	3	26.55	26.35	3	2,246	0.13%
2020/07/27	7	27.45	0	0.00	27.25	7	2,280	0.31%
2020/07/24	3	28.12	0	0.00	28.00	3	2,311	0.13%
2020/07/23	1	28.55	1	28.55	28.55	0	2,319	0.00%
2020/07/21	0	0.00	2	29.08	29.15	-2	2,358	-0.08%
2020/07/20	1	28.50	0	0.00	28.80	1	2,394	0.04%
2020/07/16	3	28.92	0	0.00	28.80	3	2,534	0.12%
2020/07/14	4	28.63	1	28.70	28.55	3	2,576	0.12%
2020/07/13	1	29.00	0	0.00	28.85	1	2,589	0.04%
2020/07/10	5	29.09	0	0.00	28.95	5	2,632	0.19%
2020/07/09	6	29.84	0	0.00	29.75	6	2,620	0.23%
2020/07/08	5	30.10	0	0.00	30.15	5	2,602	0.19%
2020/07/07	0	0.00	9	30.47	30.45	-9	2,586	-0.35%
2020/07/06	0	0.00	2	30.08	30.10	-2	2,550	-0.08%
2020/07/03	1	29.85	1	29.85	29.80	0	2,557	0.00%
2020/07/02	2	29.60	0	0.00	29.60	2	2,557	0.08%
2020/07/01	9	29.58	0	0.00	29.50	9	2,566	0.35%
2020/06/30	4	31.30	1	31.20	31.30	3	2,488	0.12%
2020/06/29	7	30.97	7	31.03	30.90	0	2,444	0.00%
2020/06/24	0	0.00	1	31.10	31.00	-1	2,393	-0.04%
2020/06/23	3	30.82	5	30.92	30.90	-2	2,395	-0.08%
2020/06/22	3	30.95	6	31.03	30.85	-3	2,401	-0.12%
2020/06/19	5	31.32	3	31.55	30.90	2	2,397	0.08%
2020/06/18	2	31.28	3	31.50	31.05	-1	2,371	-0.04%
2020/06/17	7	30.61	0	0.00	30.85	7	2,346	0.30%
2020/06/16	3	30.55	0	0.00	30.65	3	2,341	0.13%
2020/06/15	1	30.55	1	30.75	30.45	0	2,400	0.00%
2020/06/12	3	29.65	3	29.70	30.40	0	2,415	0.00%
2020/06/11	11	30.49	2	30.50	30.10	9	2,429	0.37%
2020/06/10	4	31.01	0	0.00	31.00	4	2,408	0.17%
2020/06/09	6	30.98	0	0.00	31.05	6	2,405	0.25%
2020/06/08	4	31.35	3	32.00	31.35	1	2,366	0.04%
2020/06/05	3	32.00	7	31.96	32.05	-4	2,369	-0.17%
2020/06/04	0	0.00	6	31.05	31.15	-6	2,331	-0.26%
2020/06/03	1	30.60	1	30.65	30.60	0	2,321	0.00%
2020/06/02	0	0.00	1	30.00	30.00	-1	2,306	-0.04%
2020/06/01	0	0.00	1	29.60	29.60	-1	2,295	-0.04%
2020/05/28	0	0.00	5	29.40	29.40	-5	2,307	-0.22%
2020/05/26	0	0.00	4	29.43	29.50	-4	2,320	-0.17%
2020/05/25	0	0.00	1	29.00	29.00	-1	2,283	-0.04%
2020/05/21	5	28.35	1	28.40	28.65	4	2,269	0.18%
2020/05/20	1	28.00	1	28.30	28.30	0	2,253	0.00%
2020/05/19	6	28.17	1	28.25	28.25	5	2,253	0.22%
2020/05/18	1	28.25	2	28.35	28.05	-1	2,246	-0.04%
2020/05/15	2	28.05	1	27.90	28.00	1	2,242	0.04%
2020/05/14	2	28.08	0	0.00	28.10	2	2,250	0.09%
2020/05/13	5	28.29	0	0.00	28.30	5	2,277	0.22%
2020/05/12	4	28.66	0	0.00	28.55	4	2,290	0.17%
2020/05/11	4	28.80	0	0.00	28.90	4	2,287	0.17%
2020/05/08	6	28.96	0	0.00	28.85	6	2,279	0.26%
2020/05/07	0	0.00	1	29.20	29.30	-1	2,257	-0.04%
2020/05/06	1	28.75	2	29.18	29.25	-1	2,262	-0.04%
2020/05/05	1	28.85	1	29.00	29.05	0	2,253	0.00%
2020/05/04	2	28.95	0	0.00	28.90	2	2,251	0.09%
2020/04/30	2	29.45	2	29.38	29.55	0	2,225	0.00%
2020/04/29	1	29.25	1	29.30	29.25	0	2,190	0.00%
2020/04/27	9	28.48	0	0.00	28.50	9	2,132	0.42%
2020/04/23	0	0.00	11	28.53	28.85	-11	2,079	-0.53%
2020/04/22	5	28.19	0	0.00	28.20	5	2,037	0.25%
2020/04/21	24	28.90	15	29.12	28.45	9	2,010	0.45%
2020/04/20	0	0.00	4	28.59	28.60	-4	1,892	-0.21%
2020/04/16	0	0.00	15	28.15	28.35	-15	1,846	-0.81%
2020/04/15	2	28.18	0	0.00	28.45	2	1,830	0.11%
2020/04/14	0	0.00	3	27.75	28.00	-3	1,789	-0.17%
2020/04/10	0	0.00	2	27.55	27.70	-2	1,777	-0.11%
2020/04/09	5	27.30	1	27.25	27.35	4	1,772	0.23%
2020/04/08	10	27.00	0	0.00	27.10	10	1,755	0.57%
2020/04/07	2	26.80	0	0.00	26.75	2	1,737	0.12%
2020/04/06	0	0.00	1	26.60	26.55	-1	1,716	-0.06%
2020/04/01	1	26.05	1	26.60	26.55	0	1,706	0.00%
2020/03/31	0	0.00	3	26.00	26.00	-3	1,690	-0.18%
2020/03/30	1	24.90	1	25.40	25.50	0	1,674	0.00%
2020/03/27	0	0.00	1	25.60	25.55	-1	1,672	-0.06%
2020/03/26	1	24.80	1	25.50	25.45	0	1,650	0.00%
2020/03/25	1	24.90	10	24.85	24.80	-9	1,641	-0.55%
2020/03/24	4	24.01	1	23.85	23.95	3	1,621	0.18%
2020/03/23	2	22.75	4	23.33	23.50	-2	1,597	-0.13%
2020/03/20	6	23.61	6	23.66	24.00	0	1,589	0.00%
2020/03/19	26	23.14	7	22.45	22.45	19	1,547	1.23%
2020/03/18	4.3	25.00	0	0.00	24.90	4.3	1,469	0.29%
2020/03/17	10	25.32	1	25.25	25.00	9	1,440	0.62%
2020/03/16	12	26.31	0	0.00	26.00	12	1,402	0.86%
2020/03/13	11	26.22	0	0.00	27.15	11	1,373	0.80%
2020/03/12	7	28.26	0	0.00	28.20	7	1,320	0.53%
2020/03/11	5	28.98	4	28.89	28.85	1	1,294	0.08%
2020/03/10	4	27.74	8	27.96	27.85	-4	1,260	-0.32%
2020/03/09	49	28.31	0	0.00	28.00	49	1,233	3.97%
2020/03/06	31.3	28.75	0	0.00	28.70	31.3	1,228	2.54%
2020/03/05	13	28.85	1	29.10	29.10	12	1,217	0.99%
2020/03/04	43	28.84	0	0.00	28.80	43	1,213	3.54%
2020/03/03	23	29.00	0	0.00	29.00	23	1,199	1.92%
2020/03/02	1	29.20	0	0.00	29.00	1	1,194	0.08%
2020/02/27	1.2	29.19	0	0.00	29.30	1.2	1,186	0.10%
2020/02/25	0	0.00	2	29.35	29.50	-2	1,164	-0.17%
2020/02/24	1	29.90	4	29.70	29.80	-3	1,160	-0.26%
2020/02/20	5	30.24	2	30.20	30.20	3	1,171	0.26%
2020/02/19	1	29.90	0	0.00	29.85	1	1,161	0.09%
2020/02/17	0.3	29.30	0	0.00	29.10	0.3	1,164	0.03%
2020/02/14	2	29.38	0	0.00	29.40	2	1,148	0.17%
2020/02/13	3	29.70	1	30.10	29.55	2	1,118	0.18%
2020/02/12	1	29.65	0	0.00	29.45	1	1,108	0.09%
2020/02/11	1	29.65	0	0.00	29.50	1	1,091	0.09%
2020/02/10	0	0.00	5	29.60	29.35	-5	1,101	-0.45%
2020/02/06	2	30.08	1	30.30	30.20	1	1,109	0.09%
2020/02/05	3	30.12	0	0.00	30.00	3	1,105	0.27%
2020/02/04	2	30.13	0	0.00	30.50	2	1,091	0.18%
2020/02/03	1	30.00	0	0.00	30.10	1	1,094	0.09%
2020/01/30	3.1	30.45	0	0.00	30.30	3.1	1,101	0.28%
2020/01/17	11	32.02	0	0.00	32.05	11	1,095	1.00%
2020/01/14	1	32.00	0	0.00	31.70	1	1,163	0.09%
2020/01/13	10	32.00	0	0.00	31.95	10	1,175	0.85%
2020/01/10	0	0.00	1	32.15	31.80	-1	1,232	-0.08%
2020/01/09	1	32.35	0	0.00	32.15	1	1,225	0.08%
2020/01/08	1.1	32.49	0	0.00	32.35	1.1	1,266	0.09%
2020/01/07	1	32.70	0	0.00	32.75	1	1,302	0.08%
2020/01/03	1	33.35	0	0.00	33.15	1	1,422	0.07%
2019/12/30	0.1	33.05	1	33.05	33.05	-0.9	1,506	-0.06%
2019/12/25	1	33.30	0	0.00	33.40	1	1,577	0.06%
2019/12/24	0	0.00	9	33.30	33.20	-9	1,603	-0.56%
2019/12/23	0	0.00	1	33.65	33.70	-1	1,630	-0.06%
2019/12/20	0	0.00	1	33.90	34.00	-1	1,664	-0.06%
2019/12/19	1	33.50	0	0.00	33.80	1	1,665	0.06%
2019/12/18	0	0.00	1	33.65	33.80	-1	1,711	-0.06%
2019/12/12	1	33.25	0	0.00	33.35	1	1,780	0.06%
2019/12/10	2	33.70	0	0.00	33.75	2	1,798	0.11%
2019/12/09	2	34.30	2	33.75	33.75	0	1,807	0.00%
2019/12/06	1	33.90	4	33.89	34.05	-3	1,842	-0.16%
2019/12/04	1	34.20	0	0.00	34.35	1	1,886	0.05%
2019/12/03	0	0.00	6	33.73	34.35	-6	1,899	-0.32%
2019/12/02	0	0.00	1	34.00	33.50	-1	1,911	-0.05%
2019/11/27	2	33.85	0	0.00	33.85	2	2,075	0.10%
2019/11/22	0	0.00	2	33.25	33.25	-2	2,146	-0.09%
2019/11/15	0	0.00	2	32.85	32.70	-2	2,212	-0.09%
2019/11/13	1	32.80	1	32.90	32.95	0	2,263	0.00%
2019/11/11	1	33.00	0	0.00	33.05	1	2,315	0.04%
2019/11/08	2	33.53	0	0.00	33.60	2	2,321	0.09%
2019/11/05	0	0.00	1	34.30	34.40	-1	2,362	-0.04%
2019/11/04	1	33.80	0	0.00	33.75	1	2,367	0.04%
2019/10/29	2	34.00	0	0.00	34.00	2	2,440	0.08%
2019/10/21	1	33.55	0	0.00	33.95	1	2,878	0.03%
2019/10/18	2	33.25	2	33.28	33.85	0	3,136	0.00%
2019/10/14	5	34.30	6	34.65	34.90	-1	3,297	-0.03%
2019/10/02	1	33.10	0	0.00	33.20	1	3,129	0.03%
2019/09/26	6	33.96	4	33.85	33.70	2	3,103	0.06%
2019/09/25	1	34.05	1	34.20	34.25	0	3,088	0.00%
2019/09/24	1	32.90	0	0.00	33.05	1	3,064	0.03%
2019/09/23	2	33.05	0	0.00	33.05	2	3,055	0.07%
2019/09/20	1	33.55	0	0.00	33.60	1	3,021	0.03%
2019/09/16	0	0.00	1	34.90	34.65	-1	2,979	-0.03%
2019/09/12	1	34.60	0	0.00	34.85	1	2,978	0.03%
2019/09/09	0	0.00	2	35.28	35.45	-2	2,913	-0.07%
2019/09/06	2	34.98	0	0.00	35.00	2	2,906	0.07%
2019/09/05	0	0.00	1	36.05	35.80	-1	2,863	-0.03%
2019/09/03	2	36.70	3	36.38	36.25	-1	2,792	-0.04%
2019/09/02	1	35.75	1	35.85	35.90	0	2,702	0.00%
2019/08/27	0	0.00	3	32.75	32.45	-3	2,511	-0.12%
2019/08/23	0	0.00	3	33.35	33.50	-3	2,488	-0.12%
2019/08/22	1	32.65	2	32.55	33.00	-1	2,470	-0.04%
2019/08/21	1	32.90	1	33.00	33.10	0	2,449	0.00%
2019/08/19	4	33.15	0	0.00	33.20	4	2,389	0.17%
2019/08/16	4	32.46	0	0.00	32.50	4	2,356	0.17%
2019/08/13	0	0.00	2	32.15	31.70	-2	2,239	-0.09%
2019/08/12	2	32.43	0	0.00	32.30	2	2,211	0.09%
2019/08/08	7	32.41	5	32.73	32.50	2	2,186	0.09%
2019/08/06	6	32.87	0	0.00	33.15	6	2,128	0.28%
2019/08/02	1	33.60	1	33.65	33.80	0	2,089	0.00%
2019/07/31	1	34.95	0	0.00	35.00	1	2,010	0.05%
2019/07/30	1	35.10	6	35.03	35.30	-5	1,990	-0.25%
2019/07/29	8	36.44	0	0.00	35.55	8	1,968	0.41%
2019/07/26	3	35.82	0	0.00	35.65	3	1,925	0.16%
2019/07/25	6	35.64	6	35.34	35.85	0	1,899	0.00%
2019/07/24	5	36.01	27	36.81	35.75	-22	1,811	-1.21%
2019/07/23	6	37.23	20	37.32	37.40	-14	1,674	-0.84%
2019/07/22	13	38.45	23	38.45	38.30	-10	1,520	-0.66%
2019/07/19	0	0.00	2	36.18	36.65	-2	1,258	-0.16%
2019/07/18	17	35.24	19	35.52	35.10	-2	1,151	-0.17%
2019/07/17	1	34.00	0	0.00	34.00	1	995	0.10%
2019/07/15	0	0.00	1	33.20	33.15	-1	973	-0.10%
2019/07/12	0	0.00	2	33.10	33.10	-2	975	-0.20%
2019/07/10	1	34.55	13	34.56	34.60	-12	961	-1.25%
2019/07/08	1	34.90	0	0.00	34.50	1	911	0.11%
2019/07/05	20	34.63	6	34.65	34.60	14	911	1.54%
2019/07/04	6	34.40	58	34.50	34.60	-52	905	-5.74%
2019/07/03	0	0.00	2	33.95	34.10	-2	896	-0.22%
2019/07/02	1	33.85	0	0.00	33.80	1	895	0.11%
2019/06/28	0	0.00	1	33.55	33.45	-1	868	-0.12%
2019/06/27	3	33.10	0	0.00	33.25	3	871	0.34%
2019/06/25	2	32.95	0	0.00	32.95	2	858	0.23%
2019/06/20	0	0.00	2	32.60	32.45	-2	814	-0.25%
2019/06/18	2	32.00	2	32.00	32.05	0	813	0.00%
2019/06/06	1	31.25	0	0.00	31.10	1	842	0.12%
2019/06/04	0	0.00	1	31.20	31.05	-1	871	-0.11%
2019/05/27	2	31.20	0	0.00	31.10	2	922	0.22%
2019/05/21	0	0.00	1	31.05	31.10	-1	1,000	-0.10%
2019/05/16	0	0.00	0.1	30.50	30.45	-0.1	1,040	-0.01%
2019/05/14	0	0.00	3	30.55	30.50	-3	1,094	-0.27%
2019/05/13	2	30.60	0	0.00	30.60	2	1,122	0.18%
2019/05/10	2	30.53	1	30.75	30.60	1	1,173	0.09%
2019/05/08	3	31.65	0	0.00	31.75	3	1,182	0.25%
2019/05/07	10	32.15	0	0.00	32.00	10	1,187	0.84%
2019/05/02	0	0.00	6	32.92	32.55	-6	1,162	-0.52%
2019/04/30	5	31.85	11	32.25	32.30	-6	1,140	-0.53%
2019/04/26	1	31.85	0	0.00	31.85	1	1,139	0.09%
2019/04/24	5	32.20	0	0.00	32.00	5	1,127	0.44%
2019/04/22	3	32.00	0	0.00	31.85	3	1,106	0.27%
2019/04/18	1	31.20	0	0.00	31.20	1	1,115	0.09%
2019/04/16	0	0.00	1	31.30	31.20	-1	1,106	-0.09%
2019/04/08	1	31.00	11	30.98	31.50	-10	1,100	-0.91%
2019/04/01	0	0.00	5	30.95	30.90	-5	1,096	-0.46%
2019/03/28	0	0.00	1	30.55	30.55	-1	1,089	-0.09%
2019/03/20	0	0.00	1	30.70	30.70	-1	1,121	-0.09%
2019/03/19	5	30.52	0	0.00	30.50	5	1,118	0.45%
2019/03/12	0	0.00	1	30.05	29.90	-1	1,146	-0.09%
2019/03/11	3	29.70	1	29.80	29.80	2	1,191	0.17%
2019/03/06	1	30.35	0	0.00	30.40	1	1,280	0.08%
2019/02/27	1	30.70	0	0.00	30.75	1	1,318	0.08%
2019/02/25	2	30.30	0	0.00	30.50	2	1,304	0.15%
2019/02/20	0	0.00	8	30.30	30.40	-8	1,312	-0.61%
2019/02/14	2	29.48	3	29.58	29.60	-1	1,360	-0.07%
2019/02/13	9	29.53	7	29.64	29.60	2	1,361	0.15%
2019/02/12	2	29.55	1	29.75	30.00	1	1,358	0.07%
2019/02/11	5	29.55	0	0.00	29.45	5	1,352	0.37%
2019/01/29	3	30.05	0	0.00	30.40	3	1,302	0.23%
2019/01/28	5	30.50	0	0.00	30.65	5	1,291	0.39%
2019/01/11	1	31.30	0	0.00	31.45	1	1,793	0.06%
2019/01/10	15	32.13	15	32.17	31.80	0	1,825	0.00%
2019/01/09	0	0.00	0.1	31.80	31.80	-0.1	1,879	-0.01%
2018/12/26	0	0.00	2	30.80	30.70	-2	2,724	-0.07%
2018/12/25	10	30.86	0	0.00	30.90	10	2,784	0.36%
2018/12/21	0	0.00	4	31.25	31.25	-4	2,855	-0.14%
2018/12/18	1	32.65	0	0.00	32.40	1	2,876	0.03%
2018/12/13	2	32.50	0	0.00	32.50	2	2,869	0.07%
2018/12/12	10	32.40	2	32.48	32.30	8	2,869	0.28%
2018/12/11	2	32.20	0	0.00	32.30	2	2,860	0.07%
2018/12/10	1	31.60	2	31.60	31.50	-1	2,857	-0.03%
2018/12/07	3	31.70	0	0.00	31.70	3	2,845	0.11%
2018/12/03	0	0.00	1	32.80	32.55	-1	2,812	-0.04%
2018/11/29	5	31.35	10	31.35	31.25	-5	2,754	-0.18%
2018/11/28	10	31.25	0	0.00	31.20	10	2,746	0.36%
2018/11/23	0	0.00	1	29.55	29.70	-1	2,727	-0.04%
2018/11/20	1	30.05	0	0.00	30.15	1	2,728	0.04%
2018/11/16	0	0.00	2	30.05	30.15	-2	2,774	-0.07%
2018/11/15	2	30.05	0	0.00	29.70	2	2,769	0.07%
2018/11/14	3	30.72	2	30.73	30.75	1	2,736	0.04%
2018/11/13	0	0.00	1	30.00	29.90	-1	2,707	-0.04%
2018/11/12	10	29.53	1	29.50	29.50	9	2,696	0.33%
2018/11/09	5	30.00	1	30.05	29.95	4	2,719	0.15%
2018/11/07	1	31.20	1	31.50	31.15	0	2,754	0.00%
2018/11/02	2	31.15	1	31.05	31.25	1	2,787	0.04%
2018/11/01	2	31.55	0	0.00	31.10	2	2,746	0.07%
2018/10/30	5	31.55	0	0.00	32.05	5	2,763	0.18%
2018/10/29	8	31.85	0	0.00	31.70	8	2,740	0.29%
2018/10/26	4	33.11	0	0.00	33.00	4	2,717	0.15%
2018/10/24	2	34.40	1	34.95	34.30	1	2,694	0.04%
2018/10/23	3	35.00	2	35.35	35.35	1	2,699	0.04%
2018/10/22	1	35.50	1	35.40	35.50	0	2,672	0.00%
2018/10/19	2	36.10	0	0.00	36.20	2	2,646	0.08%
2018/10/18	1	36.40	0	0.00	36.15	1	2,619	0.04%
2018/10/16	7	38.27	7	37.51	36.90	0	2,524	0.00%
2018/10/15	9	38.34	10	38.37	38.25	-1	2,375	-0.04%
2018/10/12	1	37.10	4	37.00	37.30	-3	2,132	-0.14%
2018/10/11	2	35.65	6	36.46	36.10	-4	2,034	-0.20%
2018/10/09	2	36.75	8	36.58	36.90	-6	1,900	-0.32%
2018/10/08	1	35.80	1	35.90	35.40	0	1,801	0.00%
2018/10/04	2	35.90	1	35.75	35.95	1	1,759	0.06%
2018/10/03	0	0.00	5	36.12	36.20	-5	1,714	-0.29%
2018/10/02	1	36.00	1	35.60	35.70	0	1,690	0.00%
2018/10/01	0	0.00	3	35.43	35.35	-3	1,696	-0.18%
2018/09/28	0	0.00	1	35.00	35.10	-1	1,714	-0.06%
2018/09/27	2	34.95	0	0.00	34.95	2	1,708	0.12%
2018/09/12	1	33.10	0	0.00	33.15	1	1,648	0.06%
2018/09/06	0	0.00	7	32.65	33.20	-7	1,611	-0.43%
2018/09/03	1	33.50	0	0.00	33.50	1	1,564	0.06%
2018/08/20	0	0.00	1	34.45	34.50	-1	1,433	-0.07%
2018/08/17	2	34.55	2	35.05	34.55	0	1,433	0.00%
2018/08/16	2	35.05	13	35.24	35.05	-11	1,415	-0.78%
2018/08/15	0	0.00	5	34.99	34.90	-5	1,377	-0.36%
2018/08/09	1	34.05	0	0.00	34.15	1	1,287	0.08%
2018/08/07	0	0.00	12	34.85	34.35	-12	1,258	-0.95%
2018/08/06	0	0.00	11	34.74	34.60	-11	1,196	-0.92%
2018/08/02	1	33.05	0	0.00	33.00	1	1,106	0.09%
2018/07/10	8	29.81	0	0.00	29.45	8	1,067	0.75%
2018/07/09	7	29.81	0	0.00	29.70	7	1,039	0.67%
2018/06/28	1	32.00	0	0.00	31.60	1	955	0.10%
2018/06/12	1	33.85	0	0.00	33.80	1	1,136	0.09%
2018/06/11	1	33.95	0	0.00	33.95	1	1,145	0.09%
2018/06/08	1	33.95	0	0.00	33.95	1	1,155	0.09%
2018/05/23	1	33.70	0	0.00	33.60	1	1,423	0.07%
2018/05/18	2	33.23	0	0.00	33.50	2	1,502	0.13%
2018/05/17	5	33.62	0	0.00	33.50	5	1,523	0.33%
2018/05/16	1	34.25	0	0.00	34.20	1	1,508	0.07%
2018/05/14	1	35.20	0	0.00	35.15	1	1,596	0.06%
2018/05/10	0	0.00	1	35.85	35.60	-1	1,649	-0.06%
2018/05/02	0	0.00	1	35.90	35.45	-1	1,836	-0.05%
2018/04/30	0	0.00	1	35.95	36.40	-1	1,834	-0.05%
2018/04/23	12	35.29	0	0.00	35.00	12	1,810	0.66%
2018/04/19	2	34.25	0	0.00	34.25	2	1,846	0.11%
2018/04/18	1	34.10	0	0.00	34.00	1	1,869	0.05%
2018/04/16	10	34.40	0	0.00	34.35	10	2,096	0.48%
2018/04/09	2	34.13	0	0.00	34.10	2	2,237	0.09%
2018/03/31	1	35.10	0	0.00	35.30	1	2,280	0.04%
2018/03/26	1	34.80	0	0.00	34.70	1	2,313	0.04%
2018/03/21	1	36.00	0	0.00	36.10	1	2,306	0.04%
2018/03/19	2	36.55	0	0.00	36.65	2	2,352	0.09%
2018/03/16	2	36.48	0	0.00	37.60	2	2,329	0.09%
2018/03/15	1	36.90	0	0.00	36.95	1	2,310	0.04%
2018/03/14	0	0.00	3	36.20	37.15	-3	2,332	-0.13%
2018/03/05	0	0.00	1	38.20	37.75	-1	2,827	-0.04%
2018/03/01	0	0.00	1	37.50	37.60	-1	2,768	-0.04%
2018/02/23	0	0.00	15	38.10	37.50	-15	2,721	-0.55%
2018/02/22	10	37.00	3	37.33	37.35	7	2,684	0.26%
2018/02/21	5	35.28	8	35.85	36.30	-3	2,648	-0.11%
2018/02/12	2	34.55	1	34.55	34.55	1	2,616	0.04%
2018/02/09	6	33.49	0	0.00	34.50	6	2,595	0.23%
2018/02/08	2	34.73	0	0.00	34.55	2	2,571	0.08%
2018/02/07	7	35.61	1	35.40	34.60	6	2,574	0.23%
2018/02/05	5	37.15	0	0.00	37.10	5	2,494	0.20%
2018/02/02	6	38.17	0	0.00	37.90	6	2,475	0.24%
2018/02/01	0	0.00	5	39.85	38.50	-5	2,464	-0.20%
2018/01/31	1	37.60	0	0.00	38.65	1	2,352	0.04%
2018/01/26	1	38.00	0	0.00	38.15	1	2,308	0.04%
2018/01/25	0	0.00	1	38.10	38.00	-1	2,302	-0.04%
2018/01/22	1	36.90	0	0.00	36.85	1	2,288	0.04%
2018/01/12	0	0.00	3	38.90	38.90	-3	2,387	-0.13%
2018/01/11	3	39.30	1	39.05	39.25	2	2,347	0.09%
2018/01/10	1	38.50	0	0.00	38.50	1	2,240	0.04%
2018/01/05	5	38.05	6	37.83	37.80	-1	2,108	-0.05%
2018/01/03	1	37.00	0	0.00	37.00	1	2,069	0.05%