裕民 (2606)-富邦-新營券商分點個股進出

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▼1.03%
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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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	1	54.30	0	0.00	54.20	1	6,801	0.01%
2024/04/29	1	56.40	2	56.65	55.80	-1	6,749	-0.01%
2024/04/26	0	0.00	3	55.27	55.50	-3	6,702	-0.04%
2024/04/24	1	54.00	2	53.80	54.00	-1	6,739	-0.01%
2024/04/23	1	54.00	14	54.66	54.60	-13	6,706	-0.19%
2024/04/22	4	56.25	1	56.30	54.80	3	6,731	0.04%
2024/04/19	4	56.10	1	56.90	55.30	3	6,561	0.05%
2024/04/18	0	0.00	1	53.90	53.70	-1	6,348	-0.02%
2024/04/17	1	54.60	0	0.00	53.70	1	6,380	0.02%
2024/04/15	1	56.90	0	0.00	56.40	1	6,546	0.02%
2024/04/12	15	56.43	15	55.65	55.90	0	6,550	0.00%
2024/04/11	0	0.00	1	55.00	54.60	-1	6,718	-0.01%
2024/04/10	0	0.00	1	54.50	54.20	-1	7,046	-0.01%
2024/04/09	1	54.10	2	54.10	54.40	-1	7,181	-0.01%
2024/04/02	1	53.10	0	0.00	52.90	1	7,370	0.01%
2024/03/29	1	52.70	0	0.00	53.00	1	7,746	0.01%
2024/03/26	0	0.00	16	53.71	53.10	-16	8,697	-0.18%
2024/03/22	0	0.00	0.6	53.80	54.30	-0.6	9,212	-0.01%
2024/03/19	1	55.00	7	55.84	56.00	-6	10,054	-0.06%
2024/03/15	1	52.40	0	0.00	52.50	1	10,195	0.01%
2024/03/13	1	54.10	2	54.60	54.20	-1	10,633	-0.01%
2024/03/12	0	0.00	1	55.40	55.50	-1	10,958	-0.01%
2024/03/11	15	55.96	17	55.84	56.40	-2	11,508	-0.02%
2024/03/06	1	55.30	0	0.00	54.40	1	15,023	0.01%
2024/03/05	1	55.80	0	0.00	55.00	1	15,174	0.01%
2024/02/29	0	0.00	6	55.33	55.60	-6	15,998	-0.04%
2024/02/27	4	53.45	1	53.80	53.60	3	15,795	0.02%
2024/02/26	3	54.63	25	54.69	54.80	-22	15,766	-0.14%
2024/02/23	0	0.00	0.1	53.90	53.60	-0.1	15,632	0.00%
2024/02/22	1	52.70	0	0.00	52.70	1	15,529	0.01%
2024/02/21	3	53.50	26	54.27	53.30	-23	15,338	-0.15%
2024/02/20	0	0.00	3.1	52.32	53.40	-3.1	15,142	-0.02%
2024/02/19	1	50.00	0	0.00	50.20	1	14,915	0.01%
2024/02/15	1	48.20	1	48.95	49.25	0	14,956	0.00%
2024/02/05	0	0.00	6	47.15	47.10	-6	14,909	-0.04%
2024/02/02	0	0.00	1	48.00	47.90	-1	14,928	-0.01%
2024/02/01	3	48.50	0	0.00	48.60	3	14,934	0.02%
2024/01/31	1	48.15	0	0.00	47.80	1	14,950	0.01%
2024/01/26	1	48.35	0	0.00	48.20	1	15,072	0.01%
2024/01/24	0	0.00	0	49.00	48.45	0	15,121	0.00%
2024/01/17	0	47.98	0	0.00	47.80	0	15,068	0.00%
2024/01/16	3	48.50	0	0.00	48.45	3	15,033	0.02%
2024/01/12	1	50.20	0	0.00	50.00	1	15,155	0.01%
2024/01/11	10	49.55	1	49.65	49.70	9	15,349	0.06%
2024/01/09	21.1	51.65	0	0.00	51.70	21.1	15,301	0.14%
2024/01/08	0	0.00	3	54.17	53.70	-3	15,130	-0.02%
2024/01/05	7	53.96	10	54.86	54.90	-3	15,025	-0.02%
2024/01/04	1	53.50	13	54.19	54.40	-12	14,758	-0.08%
2024/01/03	8	53.36	0	53.10	52.80	8	14,465	0.06%
2024/01/02	12	53.91	11	52.70	52.60	1	14,470	0.01%
2023/12/27	5	52.70	0	53.50	52.80	5	14,386	0.03%
2023/12/26	1	52.60	1.4	52.44	52.60	-0.4	14,313	0.00%
2023/12/25	2	51.70	6	51.10	50.40	-4	14,156	-0.03%
2023/12/22	1	53.60	1	54.30	53.70	0	14,014	0.00%
2023/12/21	9	54.29	5	53.74	53.60	4	13,779	0.03%
2023/12/20	1	52.30	1	52.10	52.10	0	13,365	0.00%
2023/12/19	3	52.80	1	52.00	51.60	2	13,198	0.02%
2023/12/18	2	53.50	2.1	53.10	53.00	-0.1	13,098	0.00%
2023/12/15	12	51.69	1.1	51.81	51.60	11	12,775	0.09%
2023/12/13	13	52.95	2	52.85	52.70	11	12,866	0.09%
2023/12/12	0	0.00	2	52.50	52.60	-2	13,404	-0.01%
2023/12/11	1	52.60	0	0.00	52.50	1	13,526	0.01%
2023/12/08	8	53.36	7	53.78	53.20	1	13,354	0.01%
2023/12/07	5	53.00	1	53.70	53.10	4	13,060	0.03%
2023/12/06	0	0.00	4	54.65	54.70	-4	12,717	-0.03%
2023/12/05	44	58.81	148	59.53	57.00	-104	12,129	-0.86%	大賣/鉅額交易
2023/12/04	140	54.93	120	55.61	56.90	20	9,925	0.20%	大買/大賣/
2023/12/01	2	50.10	5.1	51.47	51.80	-3.1	9,065	-0.03%
2023/11/30	3	49.37	0	0.00	48.35	3	8,376	0.04%
2023/11/28	5	48.93	2	49.60	48.55	3	8,083	0.04%
2023/11/27	3	48.08	18	48.37	47.80	-15	7,400	-0.20%
2023/11/22	0	44.70	0	0.00	45.20	0	7,048	0.00%
2023/11/20	5	45.30	0	0.00	45.00	5	7,150	0.07%
2023/11/17	5.1	45.70	0	0.00	45.70	5.1	7,258	0.07%
2023/11/16	0	0.00	3	44.95	45.05	-3	7,488	-0.04%
2023/11/15	3	44.30	0	0.00	44.70	3	7,968	0.04%
2023/11/14	5	44.30	0	0.00	44.30	5	8,634	0.06%
2023/11/08	0.1	47.20	0	0.00	47.30	0.1	8,651	0.00%
2023/11/07	0	0.00	1	47.50	47.20	-1	8,679	-0.01%
2023/11/06	0	0.00	8	46.98	47.50	-8	8,756	-0.09%
2023/10/31	0	44.20	0.2	44.00	44.30	-0.1	8,586	0.00%
2023/10/26	1	43.60	0	0.00	43.60	1	8,624	0.01%
2023/10/25	1	44.85	0	0.00	44.75	1	8,709	0.01%
2023/10/24	7	44.89	0	0.00	45.10	7	8,780	0.08%
2023/10/23	1	45.35	0	0.00	45.20	1	8,736	0.01%
2023/10/20	1	46.45	0	0.00	46.90	1	8,654	0.01%
2023/10/19	0	0.00	1	48.55	48.70	-1	8,620	-0.01%
2023/10/13	0	0.00	10	47.24	46.15	-10	8,373	-0.12%
2023/10/12	10	46.75	0	0.00	46.75	10	8,350	0.12%
2023/10/11	0	46.65	0	0.00	46.35	0	8,339	0.00%
2023/10/06	3	46.65	4	47.35	47.35	-1	8,251	-0.01%
2023/10/04	1	45.55	0	0.00	45.40	1	8,133	0.01%
2023/10/03	2	46.33	2	45.83	45.80	0	8,093	0.00%
2023/10/02	0	47.05	0	0.00	46.80	0	8,043	0.00%
2023/09/28	1	49.13	1	47.85	47.85	0	8,094	0.00%
2023/09/26	0	48.10	0	0.00	47.80	0	8,036	0.00%
2023/09/25	2	48.15	0	0.00	48.40	2	8,079	0.03%
2023/09/22	0	48.61	0	0.00	48.30	0	8,089	0.00%
2023/09/21	1	50.44	1	49.15	49.45	0	8,031	0.00%
2023/09/20	5	50.60	21	49.91	49.75	-16	7,883	-0.20%
2023/09/19	3	50.53	2	50.35	50.20	1	7,605	0.01%
2023/09/18	17	50.32	16	50.07	50.70	1	7,397	0.01%
2023/09/15	31	50.43	34	50.19	50.00	-3	7,169	-0.04%
2023/09/14	6	46.13	3	46.67	46.90	3	6,451	0.05%
2023/09/11	0	0.00	1	44.75	44.70	-1	6,246	-0.02%
2023/09/07	0	0.00	9	45.15	45.05	-9	6,162	-0.15%
2023/09/06	0	0.00	1	45.75	45.65	-1	6,172	-0.02%
2023/09/05	23	47.12	21	47.57	46.45	2	6,160	0.03%
2023/09/04	0	0.00	3	46.40	46.65	-3	6,133	-0.05%
2023/08/29	0	0.00	1	45.10	45.50	-1	6,101	-0.02%
2023/08/28	2	44.55	0	0.00	44.80	2	6,111	0.03%
2023/08/25	1	45.55	0	0.00	45.10	1	6,142	0.02%
2023/08/24	2	45.75	0	0.00	45.75	2	6,107	0.03%
2023/08/23	2	46.68	2	46.65	46.65	0	6,043	0.00%
2023/08/22	4	46.98	6	46.72	47.40	-2	6,039	-0.03%
2023/08/21	7	46.90	1	47.05	46.30	6	5,782	0.10%
2023/08/18	12	48.17	23	48.77	49.05	-11	5,297	-0.21%
2023/08/17	1	43.65	2	44.23	44.60	-1	4,597	-0.02%
2023/08/15	10	42.06	0	0.00	42.60	10	4,471	0.22%
2023/08/14	1	41.95	0	0.00	42.00	1	4,461	0.02%
2023/08/11	0	0.00	1	43.30	44.30	-1	4,362	-0.02%
2023/08/10	1	43.85	1	44.20	43.75	0	4,310	0.00%
2023/08/09	0	0.00	2	42.75	42.80	-2	4,249	-0.05%
2023/08/07	0	0.00	2	43.15	43.15	-2	4,308	-0.05%
2023/08/02	2	44.00	0	0.00	43.50	2	4,360	0.05%
2023/08/01	10	43.35	0	0.00	43.45	10	4,340	0.23%
2023/07/31	0	0.00	4	43.25	42.50	-4	4,403	-0.09%
2023/07/28	3	44.47	3	44.25	44.05	0	4,374	0.00%
2023/07/27	0	0.00	2	43.00	43.20	-2	4,271	-0.05%
2023/07/25	0	40.90	0	0.00	41.25	0	4,314	0.00%
2023/07/24	0	41.52	0	0.00	40.85	0	4,345	0.00%
2023/07/21	0	43.25	0	0.00	42.80	0	4,336	0.00%
2023/07/20	1	43.20	1	43.50	43.50	0	4,351	0.00%
2023/07/18	1	43.00	1	43.00	43.00	0	4,369	0.00%
2023/07/17	1	43.05	0	0.00	43.40	1	4,338	0.02%
2023/07/12	2	42.33	0	0.00	42.95	2	4,357	0.05%
2023/07/10	0	0.00	1	44.55	43.50	-1	4,397	-0.02%
2023/07/07	2	45.20	0	0.00	45.00	2	4,376	0.05%
2023/07/06	0.1	45.95	0	0.00	45.30	0.1	4,363	0.00%
2023/07/05	0	0.00	1	49.45	49.75	-1	4,279	-0.02%
2023/07/04	1	48.95	0	0.00	49.30	1	4,326	0.02%
2023/07/03	4	48.64	0	0.00	48.50	4	4,524	0.09%
2023/06/29	1	46.70	0	0.00	47.20	1	4,500	0.02%
2023/06/28	6	47.52	1.1	47.38	47.35	4.9	4,520	0.11%
2023/06/20	2	48.50	0	0.00	48.50	2	4,683	0.04%
2023/06/19	21	49.48	0	0.00	48.60	21	4,688	0.45%
2023/06/15	0.1	49.70	0	0.00	49.45	0.1	4,672	0.00%
2023/06/14	90	49.74	8	49.71	49.70	82	4,760	1.72%
2023/06/13	1	48.65	1	48.85	48.85	0	4,833	0.00%
2023/06/09	4	49.30	0	0.00	49.30	4	5,098	0.08%
2023/06/07	2	49.35	0	0.00	49.30	2	5,326	0.04%
2023/06/05	1	48.85	0	0.00	48.70	1	5,525	0.02%
2023/06/01	2	47.80	0	0.00	47.95	2	5,797	0.03%
2023/05/30	4	49.45	1	49.20	49.05	3	6,381	0.05%
2023/05/26	2	49.55	1.4	49.73	49.05	0.6	7,480	0.01%
2023/05/25	0.1	51.20	1	51.20	50.80	-0.9	7,598	-0.01%
2023/05/24	2.2	52.31	0	0.00	52.20	2.2	7,601	0.03%
2023/05/18	0	0.00	1	53.80	53.40	-1	7,637	-0.01%
2023/05/16	1	53.50	1	53.50	53.40	0	7,641	0.00%
2023/05/15	1	53.20	0	0.00	53.00	1	7,677	0.01%
2023/05/12	2.1	53.90	2	54.30	54.30	0.1	7,672	0.00%
2023/05/11	2	55.25	1	55.10	55.10	1	7,674	0.01%
2023/05/10	1	54.70	1	55.10	55.10	0	7,665	0.00%
2023/05/09	1	52.80	0	0.00	52.50	1	7,599	0.01%
2023/05/08	0	0.00	3	52.60	52.60	-3	7,622	-0.04%
2023/04/28	0.1	53.70	0	0.00	54.40	0.1	7,622	0.00%
2023/04/26	2	52.10	0	0.00	51.90	2	7,601	0.03%
2023/04/17	0	0.00	2	58.50	58.50	-2	7,628	-0.03%
2023/04/06	1	57.60	1	55.80	55.80	0	7,597	0.00%
2023/03/31	2	56.10	2	55.80	55.80	0	7,472	0.00%
2023/03/30	0	0.00	1.2	54.47	54.50	-1.2	7,899	-0.01%
2023/03/29	0	0.00	1	53.60	53.80	-1	8,193	-0.01%
2023/03/28	1	54.10	0	0.00	54.50	1	8,489	0.01%
2023/03/27	1.1	55.00	1	54.60	54.60	0.1	8,860	0.00%
2023/03/24	0	0.00	2	54.10	54.10	-2	9,209	-0.02%
2023/03/23	1.2	54.25	0	0.00	53.80	1.2	9,429	0.01%
2023/03/21	2	56.70	0	0.00	56.80	2	9,597	0.02%
2023/03/17	2	56.40	0	0.00	56.20	2	9,697	0.02%
2023/03/15	2	59.50	8	58.15	58.00	-6	9,624	-0.06%
2023/03/14	0	0.00	2	57.10	57.10	-2	9,519	-0.02%
2023/03/10	1	58.80	0	0.00	58.40	1	9,541	0.01%
2023/03/09	0	0.00	1	59.60	59.60	-1	9,609	-0.01%
2023/03/08	1.1	59.43	1	59.50	59.50	0.1	9,632	0.00%
2023/03/07	0	0.00	4.2	60.89	61.60	-4.2	9,517	-0.04%
2023/03/06	3	60.90	0	0.00	60.90	3	9,491	0.03%
2023/03/03	1	60.40	0.3	60.50	60.40	0.7	9,645	0.01%
2023/03/02	1	59.80	4	60.38	60.30	-3	9,587	-0.03%
2023/03/01	20	60.51	19	57.56	57.40	1	9,184	0.01%
2023/02/24	4	60.75	3.1	60.38	61.00	0.9	8,786	0.01%
2023/02/23	2	53.70	5	56.50	56.60	-3	8,081	-0.04%
2023/02/22	0	0.00	1	51.50	51.50	-1	7,877	-0.01%
2023/02/21	1	49.90	0	0.00	50.90	1	7,899	0.01%
2023/02/20	0.1	49.70	0	0.00	49.75	0.1	8,173	0.00%
2023/02/17	1	49.95	0	0.00	49.80	1	8,339	0.01%
2023/02/10	0	0.00	4	51.88	51.80	-4	8,658	-0.05%
2023/02/03	0	0.00	0	51.20	50.30	0	8,854	0.00%
2023/02/02	1	50.70	0	50.80	50.90	1	8,866	0.01%
2023/02/01	6	50.61	2	49.70	50.90	4	8,801	0.05%
2023/01/30	0	0.00	0	50.00	50.80	0	8,702	0.00%
2023/01/12	0	0.00	1	49.00	49.05	-1	8,699	-0.01%
2023/01/10	5	48.15	5	47.60	47.20	0	8,655	0.00%
2023/01/06	0	0.00	2	46.05	46.30	-2	8,728	-0.02%
2022/12/26	0	0.00	4	49.03	49.00	-4	8,949	-0.04%
2022/12/23	7	50.39	7	50.07	50.10	0	8,926	0.00%
2022/12/22	5.1	49.41	9	51.59	51.90	-3.9	8,837	-0.04%
2022/12/21	3	49.18	0	0.00	49.45	3	8,400	0.04%
2022/12/20	2	49.70	3	48.93	48.20	-1	8,143	-0.01%
2022/12/16	8	50.53	2	50.40	49.85	6	7,667	0.08%
2022/12/15	0	0.00	10	49.66	50.50	-10	7,438	-0.13%
2022/12/14	3	48.20	4	47.19	48.20	-1	7,511	-0.01%
2022/12/13	2	47.95	4	47.58	47.95	-2	7,307	-0.03%
2022/12/09	0	0.00	0.1	46.35	47.25	-0.1	7,285	0.00%
2022/12/08	1	44.85	0	0.00	45.85	1	7,536	0.01%
2022/12/05	2	46.25	0	0.00	46.25	2	7,609	0.03%
2022/12/02	0	0.00	0.1	48.25	46.75	-0.1	7,478	0.00%
2022/12/01	12	47.69	10.2	47.84	48.05	1.8	7,426	0.02%
2022/11/30	4	46.75	5	46.53	46.50	-1	7,236	-0.01%
2022/11/29	1	46.00	0	0.00	46.55	1	7,190	0.01%
2022/11/28	4	45.83	4	45.18	45.35	0	7,152	0.00%
2022/11/25	0	0.00	34	45.81	46.50	-34	7,025	-0.48%
2022/11/24	0	0.00	3	44.48	44.50	-3	6,835	-0.04%
2022/11/23	0	0.00	3.1	43.26	43.30	-3.1	6,689	-0.05%
2022/11/22	0	0.00	2	42.35	42.35	-2	6,665	-0.03%
2022/11/18	1	42.85	2	42.90	42.85	-1	6,686	-0.01%
2022/11/16	1	43.40	13	43.63	43.15	-12	6,589	-0.18%
2022/11/15	2	42.30	6	41.95	42.30	-4	6,364	-0.06%
2022/11/14	5	40.25	6	41.18	41.20	-1	6,236	-0.02%
2022/11/11	14	39.02	16	39.46	39.60	-2	6,182	-0.03%
2022/11/09	5	37.85	6	38.27	38.25	-1	6,142	-0.02%
2022/11/07	5	37.34	6	37.64	37.80	-1	6,117	-0.02%
2022/11/04	11	36.75	10	36.96	36.65	1	6,074	0.02%
2022/11/02	1	35.20	0	0.00	35.25	1	5,945	0.02%
2022/10/21	5	35.00	5	34.75	34.75	0	5,970	0.00%
2022/10/20	0	33.85	0	0.00	35.40	0	6,018	0.00%
2022/10/18	0	0.00	2	35.40	35.40	-2	6,013	-0.03%
2022/10/17	0	34.30	0	0.00	35.35	0	6,185	0.00%
2022/10/14	1	36.45	1	36.15	36.15	0	6,661	0.00%
2022/10/13	1	35.50	0	0.00	35.45	1	6,761	0.01%
2022/10/11	5	38.95	5	37.75	37.75	0	6,919	0.00%
2022/10/07	2	40.30	9	40.21	39.65	-7	6,896	-0.10%
2022/10/06	7	38.90	1	40.20	40.10	6	6,862	0.09%
2022/10/05	0	0.00	0.1	39.10	39.10	-0.1	6,785	0.00%
2022/10/04	1	37.50	1	38.85	38.75	0	6,795	0.00%
2022/10/03	1	37.30	0	0.00	37.35	1	6,742	0.01%
2022/09/30	5	36.10	10.9	36.44	36.50	-5.9	6,774	-0.09%
2022/09/29	6	36.93	0	0.00	36.80	6	6,750	0.09%
2022/09/28	4	37.78	10	37.06	36.65	-6	6,741	-0.09%
2022/09/27	0	0.00	13	38.80	39.10	-13	6,714	-0.19%
2022/09/26	0	0.00	7	38.93	38.45	-7	6,742	-0.10%
2022/09/23	8	41.28	0.1	41.15	41.10	7.9	6,693	0.12%
2022/09/22	0	0.00	2	40.50	40.45	-2	6,612	-0.03%
2022/09/21	5	40.77	5	40.92	41.10	0	6,460	0.00%
2022/09/20	1	39.50	0	0.00	39.25	1	6,180	0.02%
2022/09/16	2	40.55	5	40.98	41.05	-3	6,414	-0.05%
2022/09/15	3	40.97	3	40.88	40.55	0	6,587	0.00%
2022/09/14	1	40.20	3	40.13	39.85	-2	6,586	-0.03%
2022/09/12	0	0.00	1	37.45	37.90	-1	6,890	-0.01%
2022/09/08	5	36.95	0	0.00	37.00	5	7,074	0.07%
2022/09/07	0	36.85	0	0.00	37.20	0	7,174	0.00%
2022/09/06	0	0.00	1	36.85	36.85	-1	7,214	-0.01%
2022/09/05	1	36.70	0	0.00	36.70	1	7,274	0.01%
2022/09/02	1	37.05	0	0.00	37.00	1	7,312	0.01%
2022/08/31	7	37.69	5	38.15	38.15	2	7,394	0.03%
2022/08/30	1	38.30	0	0.00	38.50	1	7,327	0.01%
2022/08/29	1	38.30	0	0.00	38.40	1	7,400	0.01%
2022/08/26	3	40.05	0	0.00	40.20	3	7,488	0.04%
2022/08/25	2	40.25	0	0.00	39.95	2	7,530	0.03%
2022/08/24	3	40.40	0	0.00	40.25	3	7,609	0.04%
2022/08/23	3	40.10	0	0.00	40.10	3	7,950	0.04%
2022/08/22	9	40.31	30	40.35	40.55	-21	8,132	-0.26%
2022/08/19	4	42.19	0	0.00	41.95	4	8,296	0.05%
2022/08/18	1	42.80	0	0.00	42.85	1	8,556	0.01%
2022/08/17	31.3	42.39	1	42.40	42.40	30.3	8,576	0.35%
2022/08/16	2	41.50	0	0.00	41.50	2	8,654	0.02%
2022/08/15	1	42.20	6	42.40	42.30	-5	8,896	-0.06%
2022/08/12	6	42.17	0	0.00	42.35	6	9,009	0.07%
2022/08/11	0.1	42.10	0	0.00	42.05	0.1	9,168	0.00%
2022/08/05	1	41.00	1	40.90	41.10	0	9,791	0.00%
2022/08/04	0	0.00	0.1	40.55	40.45	-0.1	10,049	0.00%
2022/08/03	0	0.00	1	41.15	40.85	-1	10,233	-0.01%
2022/08/02	0	0.00	10	41.25	41.30	-10	10,482	-0.10%
2022/08/01	0	0.00	1	42.10	42.60	-1	10,768	-0.01%
2022/07/29	4	42.11	0	0.00	41.90	4	11,141	0.04%
2022/07/27	0	0.00	1	42.50	42.70	-1	11,486	-0.01%
2022/07/26	2	42.00	0	0.00	42.15	2	11,592	0.02%
2022/07/21	3.1	43.27	0	0.00	43.30	3.1	12,295	0.02%
2022/07/20	2	41.70	4	42.60	41.45	-2	12,072	-0.02%
2022/07/19	15	41.50	0	0.00	41.50	15	12,205	0.12%
2022/07/15	0	38.95	0	0.00	38.75	0	13,161	0.00%
2022/07/14	0	0.00	7	39.30	39.80	-7	14,468	-0.05%
2022/07/12	7	38.10	0	0.00	38.15	7	14,888	0.05%
2022/07/07	0	0.00	7	39.40	39.45	-7	15,220	-0.05%
2022/07/05	22	39.58	12	39.79	40.35	10	15,211	0.07%
2022/07/04	3	39.22	0	0.00	39.55	3	15,179	0.02%
2022/07/01	6	39.49	0	0.00	38.90	6	15,157	0.04%
2022/06/29	5	43.35	5	42.50	42.30	0	15,036	0.00%
2022/06/28	0	43.15	3	43.50	43.50	-3	14,977	-0.02%
2022/06/24	2	45.25	2	44.45	44.45	0	14,805	0.00%
2022/06/23	1	45.50	0	0.00	43.85	1	14,697	0.01%
2022/06/22	3	46.15	2	46.20	45.50	1	14,558	0.01%
2022/06/21	2	48.30	0	0.00	47.95	2	14,233	0.01%
2022/06/20	0	0.00	1	50.00	48.00	-1	13,989	-0.01%
2022/06/16	1	53.80	3	54.07	52.40	-2	13,487	-0.01%
2022/06/15	9	55.51	0	0.00	54.60	9	13,433	0.07%
2022/06/14	2	55.40	0	0.00	55.60	2	13,477	0.01%
2022/06/13	1	56.60	1.5	56.60	56.50	-0.5	13,726	0.00%
2022/06/10	1	57.50	0	0.00	57.20	1	14,145	0.01%
2022/06/09	1	57.60	0	0.00	58.20	1	14,520	0.01%
2022/06/08	1	58.30	0	0.00	58.30	1	14,847	0.01%
2022/06/07	5	57.96	0	0.00	57.80	5	15,624	0.03%
2022/06/06	2	59.25	2	58.60	58.50	0	15,684	0.00%
2022/06/02	1	59.30	0	0.00	59.30	1	15,670	0.01%
2022/06/01	2	59.40	2	59.50	59.50	0	15,733	0.00%
2022/05/31	13	60.05	6	59.00	59.00	7	15,703	0.04%
2022/05/30	2	61.40	0	0.00	61.50	2	15,495	0.01%
2022/05/27	2	62.20	2	62.80	62.80	0	15,313	0.00%
2022/05/24	3	61.47	5	61.58	61.10	-2	15,143	-0.01%
2022/05/23	2	61.50	6	61.48	61.30	-4	15,342	-0.03%
2022/05/20	1	58.60	1.5	59.00	59.00	-0.5	15,223	0.00%
2022/05/19	1	58.30	0	0.00	57.50	1	15,237	0.01%
2022/05/18	1	59.40	1	59.50	59.20	0	15,152	0.00%
2022/05/16	2	58.60	0	0.00	61.40	2	14,984	0.01%
2022/05/13	1	61.00	1	60.50	60.50	0	14,742	0.00%
2022/05/12	3	62.73	3	60.03	60.00	0	14,645	0.00%
2022/05/11	9.1	62.41	0	0.00	62.70	9.1	14,408	0.06%
2022/05/10	16	64.35	6	64.82	64.70	10	14,364	0.07%
2022/05/09	2	64.10	2	66.00	63.10	0	14,165	0.00%
2022/05/06	4	66.33	3	66.27	66.00	1	13,914	0.01%
2022/05/05	2	64.80	0	0.00	65.30	2	13,608	0.01%
2022/05/04	7	65.53	6	64.25	64.20	1	13,444	0.01%
2022/05/03	6	64.20	6	62.33	63.40	0	13,257	0.00%
2022/04/29	1	65.30	4	64.45	64.20	-3	13,166	-0.02%
2022/04/28	13.3	63.38	8	62.18	62.00	5.3	12,901	0.04%
2022/04/27	0	0.00	4	63.15	64.50	-4	12,636	-0.03%
2022/04/26	3	63.73	0	0.00	62.80	3	12,335	0.02%
2022/04/25	6	65.28	1	65.20	66.30	5	12,021	0.04%
2022/04/22	10	68.89	12	69.01	69.10	-2	11,733	-0.02%
2022/04/21	6	68.57	7.3	68.50	69.50	-1.3	11,261	-0.01%
2022/04/20	10	68.23	15	68.67	65.90	-5	10,553	-0.05%
2022/04/19	6	64.47	7	64.17	64.80	-1	9,265	-0.01%
2022/04/18	1	63.00	0	0.00	62.10	1	8,963	0.01%
2022/04/15	3	62.57	5	62.06	62.30	-2	8,829	-0.02%
2022/04/13	0	0.00	1	58.10	58.10	-1	8,484	-0.01%
2022/04/08	0	0.00	0.2	57.70	57.30	-0.2	8,519	0.00%
2022/04/07	3	57.30	0	0.00	56.10	3	8,560	0.04%
2022/03/31	3	59.13	1	59.10	59.10	2	8,696	0.02%
2022/03/28	1	58.60	0	0.00	59.00	1	9,565	0.01%
2022/03/25	2	60.00	4.1	60.23	59.20	-2.1	10,155	-0.02%
2022/03/23	0	0.00	2	61.80	61.80	-2	10,790	-0.02%
2022/03/22	9	61.53	1	61.60	61.60	8	10,930	0.07%
2022/03/21	2	61.60	0	0.00	62.40	2	11,120	0.02%
2022/03/18	4	61.60	1	61.70	61.70	3	11,220	0.03%
2022/03/17	1	63.00	1	63.40	63.40	0	11,268	0.00%
2022/03/16	12	62.98	12	62.17	61.60	0	11,267	0.00%
2022/03/15	20.1	65.90	22	63.24	62.50	-1.9	11,099	-0.02%
2022/03/14	42	66.69	45	66.99	67.20	-3	11,077	-0.03%
2022/03/11	14	65.61	13	64.98	65.10	1	10,840	0.01%
2022/03/10	15	62.36	20	64.00	65.60	-5	10,814	-0.05%
2022/03/09	1	60.00	1	59.70	59.80	0	10,174	0.00%
2022/03/08	2	59.10	4	59.58	59.10	-2	10,330	-0.02%
2022/03/07	2	60.60	3	60.07	60.60	-1	10,318	-0.01%
2022/03/04	6	61.77	6	61.43	61.50	0	10,302	0.00%
2022/03/03	2	61.80	8	61.78	61.80	-6	10,289	-0.06%
2022/03/02	4	60.30	3	60.90	60.30	1	10,282	0.01%
2022/03/01	4	60.80	4	60.80	61.00	0	10,362	0.00%
2022/02/25	6	61.02	0	0.00	60.50	6	10,445	0.06%
2022/02/24	9	60.19	3	60.23	59.90	6	10,301	0.06%
2022/02/23	1	61.30	4	63.05	61.50	-3	10,203	-0.03%
2022/02/22	1	60.30	1	60.40	60.30	0	9,947	0.00%
2022/02/21	0	0.00	1	62.10	61.10	-1	9,883	-0.01%
2022/02/18	1	59.70	2	60.90	60.90	-1	9,838	-0.01%
2022/02/17	0	0.00	2	59.80	59.70	-2	9,848	-0.02%
2022/02/16	0	0.00	1	60.50	60.50	-1	9,907	-0.01%
2022/02/11	0	0.00	3	59.20	59.90	-3	10,341	-0.03%
2022/02/10	1	59.60	1	60.50	59.70	0	10,690	0.00%
2022/02/08	0	0.00	4	57.20	57.90	-4	10,744	-0.04%
2022/02/07	0	0.00	1	57.00	56.80	-1	10,889	-0.01%
2022/01/19	2	55.70	0	0.00	55.20	2	11,905	0.02%
2022/01/18	0	0.00	0	57.50	57.60	0	12,050	0.00%
2022/01/17	1	57.30	2	57.40	57.40	-1	12,348	-0.01%
2022/01/12	2	56.90	0	0.00	57.00	2	13,150	0.02%
2022/01/10	1	58.40	0	0.00	58.10	1	13,970	0.01%
2022/01/04	0	0.00	7	60.60	60.60	-7	17,433	-0.04%
2022/01/03	1	59.30	1	60.90	60.00	0	19,950	0.00%
2021/12/30	5	60.36	1	60.40	60.40	4	20,752	0.02%
2021/12/29	6	61.28	0	0.00	61.10	6	21,392	0.03%
2021/12/28	8	61.35	3	61.40	61.00	5	22,378	0.02%
2021/12/27	0	0.00	3	61.30	61.20	-3	23,881	-0.01%
2021/12/24	3	63.60	1	64.20	62.00	2	25,225	0.01%
2021/12/23	14	64.54	14	63.00	63.00	0	25,739	0.00%
2021/12/22	4	64.00	2	63.45	64.30	2	25,689	0.01%
2021/12/21	5	63.60	6	63.38	63.70	-1	25,369	0.00%
2021/12/20	6	61.72	7	60.86	60.40	-1	24,862	0.00%
2021/12/17	7	61.01	8	60.85	60.80	-1	24,709	0.00%
2021/12/16	10	59.88	8	59.75	59.70	2	24,393	0.01%
2021/12/15	9	60.17	15	59.99	60.00	-6	24,326	-0.02%
2021/12/14	6	59.05	2	58.50	58.30	4	24,183	0.02%
2021/12/13	1	59.60	2	60.15	60.30	-1	24,095	0.00%
2021/12/10	2	59.25	5	60.24	60.10	-3	24,122	-0.01%
2021/12/09	0	0.00	8	60.96	60.40	-8	24,195	-0.03%
2021/12/08	13	62.22	13	60.59	60.60	0	24,358	0.00%
2021/12/07	6	58.49	13	59.12	59.30	-7	24,014	-0.03%
2021/12/06	5	58.30	4	58.73	57.50	1	23,920	0.00%
2021/12/03	10	56.25	11	56.20	56.20	-1	23,755	0.00%
2021/12/02	6.1	56.55	11	56.25	56.40	-4.9	23,998	-0.02%
2021/12/01	0.1	53.60	0	0.00	55.00	0.1	23,914	0.00%
2021/11/29	1	52.50	0	0.00	52.50	1	24,393	0.00%
2021/11/26	1	52.50	1	52.00	52.00	0	24,668	0.00%
2021/11/24	0	0.00	2	55.00	55.00	-2	25,196	-0.01%
2021/11/23	2	52.60	0	0.00	52.90	2	25,350	0.01%
2021/11/22	1	52.70	0	0.00	53.30	1	25,787	0.00%
2021/11/19	2	52.81	0	0.00	52.30	2	26,379	0.01%
2021/11/18	2	52.85	2	53.60	53.50	0	27,876	0.00%
2021/11/17	6	53.38	4	53.10	53.10	2	27,980	0.01%
2021/11/16	7	55.10	7	54.93	54.80	0	28,225	0.00%
2021/11/12	1	54.90	0	0.00	54.70	1	29,155	0.00%
2021/11/11	7	54.93	2	54.60	54.60	5	29,109	0.02%
2021/11/10	2	56.40	0	0.00	56.80	2	29,053	0.01%
2021/11/09	4	55.78	4	57.08	56.50	0	29,003	0.00%
2021/11/08	0	0.00	3	54.73	55.20	-3	28,746	-0.01%
2021/11/05	0.1	52.60	0	0.00	53.60	0.1	28,800	0.00%
2021/11/04	1.1	54.86	0	0.00	53.10	1.1	28,843	0.00%
2021/11/03	18	54.33	31	54.46	53.90	-13	28,869	-0.05%
2021/11/02	0	0.00	2	52.80	52.70	-2	28,987	-0.01%
2021/10/29	2	52.30	8	52.55	52.60	-6	28,909	-0.02%
2021/10/28	10	51.54	9	51.66	51.30	1	28,915	0.00%
2021/10/27	3.1	51.87	2	52.00	51.70	1.1	29,021	0.00%
2021/10/26	6	52.30	1	53.20	53.20	5	29,449	0.02%
2021/10/25	6	52.93	11	53.02	53.20	-5	29,733	-0.02%
2021/10/22	17.1	53.96	1	52.00	52.00	16.1	29,803	0.05%
2021/10/21	24	56.77	24	56.30	55.80	0	29,602	0.00%
2021/10/20	2.1	56.86	3	56.73	56.00	-0.9	29,630	0.00%
2021/10/19	0	0.00	2	56.50	56.50	-2	29,940	-0.01%
2021/10/18	11	56.82	3	56.93	56.60	8	30,269	0.03%
2021/10/15	0	0.00	2	61.20	60.50	-2	30,171	-0.01%
2021/10/14	21	59.71	20	59.56	60.00	1	30,170	0.00%
2021/10/13	22	63.20	17	66.39	61.90	5	29,532	0.02%
2021/10/12	28	68.18	14	67.26	65.70	14	30,230	0.05%
2021/10/08	38	72.60	14	72.67	72.90	24	30,745	0.08%
2021/10/07	0	0.00	10	71.87	72.10	-10	29,252	-0.03%
2021/10/06	14	65.90	20	65.94	65.60	-6	29,263	-0.02%
2021/10/05	19	64.34	16	63.60	66.00	3	29,145	0.01%
2021/10/04	13	65.45	13	64.91	65.90	0	28,809	0.00%
2021/10/01	7	66.80	8	66.15	62.90	-1	28,252	0.00%
2021/09/30	7	65.47	4	65.43	68.60	3	27,943	0.01%
2021/09/29	4	63.75	2	63.10	62.40	2	28,571	0.01%
2021/09/28	3	62.80	0	0.00	62.30	3	29,643	0.01%
2021/09/27	1	64.00	5	64.66	63.90	-4	31,156	-0.01%
2021/09/24	8	65.60	8	64.86	65.00	0	34,992	0.00%
2021/09/23	1	64.10	1	64.00	64.00	0	37,296	0.00%
2021/09/22	1	62.00	0	0.00	62.00	1	39,665	0.00%
2021/09/17	10	64.20	10	63.50	63.50	0	42,413	0.00%
2021/09/16	2	63.70	2	63.30	63.50	0	44,810	0.00%
2021/09/15	2	64.00	5	63.86	63.90	-3	47,675	-0.01%
2021/09/14	3	64.33	8	64.85	63.60	-5	49,222	-0.01%
2021/09/13	2	64.75	4	63.75	63.90	-2	52,959	0.00%
2021/09/10	5	62.70	1	62.80	62.90	4	53,114	0.01%
2021/09/09	2	61.55	2	61.75	61.70	0	53,750	0.00%
2021/09/08	1	62.00	2	62.80	62.90	-1	54,643	0.00%
2021/09/07	5	63.48	6	63.43	61.70	-1	55,285	0.00%
2021/09/06	4	63.13	6	63.10	61.60	-2	55,658	0.00%
2021/09/03	1	64.30	1	63.80	63.80	0	56,174	0.00%
2021/09/02	6	66.65	7	67.07	67.20	-1	56,309	0.00%
2021/09/01	11	67.04	4.4	66.81	65.80	6.6	56,476	0.01%
2021/08/31	2.2	69.43	2.1	70.04	69.30	0.1	56,856	0.00%
2021/08/30	2	72.85	4	72.08	70.90	-2	57,079	0.00%
2021/08/27	13.3	71.58	11	70.42	70.20	2.3	57,053	0.00%
2021/08/26	13	73.33	4	73.73	72.90	9	57,307	0.02%
2021/08/25	2	73.05	11	73.19	74.00	-9	58,239	-0.02%
2021/08/24	65	73.82	67.1	73.44	72.80	-2.1	58,124	0.00%
2021/08/23	0	0.00	10	70.10	70.10	-10	57,448	-0.02%
2021/08/20	7	62.49	8	62.70	63.80	-1	58,353	0.00%
2021/08/19	10	62.86	7	62.07	60.40	3	59,070	0.01%
2021/08/18	10	59.42	12	58.62	62.40	-2	59,461	0.00%
2021/08/17	1	58.20	0	0.00	57.10	1	60,462	0.00%
2021/08/16	6	59.60	3	59.47	58.80	3	61,044	0.00%
2021/08/13	1	61.80	1	62.90	61.20	0	61,556	0.00%
2021/08/11	5	61.20	7	61.89	61.20	-2	62,923	0.00%
2021/08/10	1	62.30	1	64.40	62.30	0	62,981	0.00%
2021/08/09	3	64.30	3	63.47	63.00	0	63,482	0.00%
2021/08/06	3	65.63	8	66.78	64.20	-5	63,902	-0.01%
2021/08/05	2	63.10	2	63.00	63.10	0	63,763	0.00%
2021/08/03	3	64.43	2	64.60	63.90	1	64,567	0.00%
2021/08/02	2	65.00	0	0.00	64.50	2	65,142	0.00%
2021/07/30	6	66.33	11	67.46	62.60	-5	65,383	-0.01%
2021/07/29	5	66.18	2	65.05	67.20	3	65,268	0.00%
2021/07/28	13	62.70	6	64.08	62.30	7	65,495	0.01%
2021/07/27	5	64.35	2	62.65	62.00	3	65,896	0.00%
2021/07/26	0	0.00	3	66.97	64.10	-3	67,139	0.00%
2021/07/23	11	67.88	13	66.95	67.00	-2	67,620	0.00%
2021/07/22	2	63.85	0	0.00	64.90	2	67,897	0.00%
2021/07/21	6	68.18	6	67.37	65.00	0	68,700	0.00%
2021/07/20	1	68.00	1	67.70	67.90	0	69,019	0.00%
2021/07/19	3.1	71.24	2	71.15	70.60	1.1	69,684	0.00%
2021/07/16	59.2	73.41	62	73.12	71.00	-2.9	70,256	0.00%
2021/07/15	54.1	72.20	54.1	71.99	73.90	0	69,495	0.00%
2021/07/14	20	68.06	10	68.31	67.20	10	69,104	0.01%
2021/07/13	5	69.16	6	68.25	69.50	-1	68,429	0.00%
2021/07/12	14	74.52	15.1	73.12	71.80	-1.1	67,993	0.00%
2021/07/09	14	74.26	15	74.40	72.10	-1	67,505	0.00%
2021/07/08	55.9	76.62	52	76.19	76.00	3.9	67,084	0.01%
2021/07/07	20	76.59	15	78.03	75.60	5	66,212	0.01%
2021/07/06	34.2	77.43	29	76.93	77.00	5.2	65,280	0.01%
2021/07/05	13.1	80.44	16	80.65	78.00	-2.9	64,163	0.00%
2021/07/02	43.1	87.73	79	88.14	84.50	-35.9	62,931	-0.06%
2021/07/01	341.5	94.41	310	94.50	88.70	31.5	61,490	0.05%	大買/大賣/
2021/06/30	80	87.27	84.2	88.22	89.10	-4.2	57,706	-0.01%
2021/06/29	35.4	85.99	39.2	86.44	83.00	-3.9	55,515	-0.01%
2021/06/28	231.8	84.45	204.7	84.89	85.00	27.1	53,345	0.05%	大買/大賣/
2021/06/25	45	80.16	51	80.09	79.00	-6	50,615	-0.01%
2021/06/24	93	78.19	77.4	77.83	77.70	15.6	48,291	0.03%
2021/06/23	36.6	76.69	23	75.06	74.50	13.6	45,419	0.03%
2021/06/22	324.2	82.71	517	82.63	82.70	-192.8	43,824	-0.44%	大買/大賣/鉅額交易
2021/06/21	213.1	75.59	168	75.41	75.60	45.1	40,035	0.11%	大買/大賣/
2021/06/18	167	67.68	33.3	66.91	68.80	133.8	39,777	0.34%	大買/鉅額交易
2021/06/17	110	62.32	105	61.60	62.60	5	39,449	0.01%	大買/大賣/
2021/06/16	5	60.96	4.1	60.59	58.60	0.9	38,616	0.00%
2021/06/15	4	60.65	7	61.03	61.20	-3	37,964	-0.01%
2021/06/11	3	58.37	10.2	59.49	58.30	-7.2	37,224	-0.02%
2021/06/09	3.1	56.13	0	0.00	55.10	3.1	36,302	0.01%
2021/06/08	1	57.20	1	59.90	57.20	0	35,860	0.00%
2021/06/07	12	56.59	8	57.15	57.20	4	35,212	0.01%
2021/06/04	10	59.53	6	59.92	59.00	4	34,757	0.01%
2021/06/03	5	62.68	2	62.10	61.30	3	34,450	0.01%
2021/06/02	39	63.43	26	62.51	61.60	13	34,207	0.04%
2021/06/01	38	60.03	32	59.78	61.00	6	32,922	0.02%
2021/05/31	22.1	61.58	43	60.03	59.80	-20.9	32,520	-0.06%
2021/05/28	21	59.26	30	59.68	60.40	-9	31,635	-0.03%
2021/05/27	22	59.10	19	58.28	58.30	3	30,551	0.01%
2021/05/26	10	58.54	8	59.01	57.10	2	29,473	0.01%
2021/05/25	29	56.82	4	53.30	57.50	25	28,382	0.09%
2021/05/24	1	55.90	2	55.90	55.90	-1	26,966	0.00%
2021/05/21	12	47.93	17	49.49	50.90	-5	26,332	-0.02%
2021/05/20	22	50.16	18	47.20	46.35	4	25,730	0.02%
2021/05/19	11	49.95	8	50.94	51.10	3	24,989	0.01%
2021/05/18	0	0.00	2	45.25	47.65	-2	24,375	-0.01%
2021/05/17	2	42.75	23	42.84	43.35	-21	24,091	-0.09%
2021/05/14	3	47.97	9.3	50.98	47.45	-6.3	23,447	-0.03%
2021/05/13	5	52.72	0.6	52.79	52.70	4.4	22,766	0.02%
2021/05/12	23	60.81	17	61.84	58.50	6	22,337	0.03%
2021/05/11	24	66.42	12.4	65.34	65.00	11.6	22,097	0.05%
2021/05/10	42	68.00	63	67.93	67.80	-21	21,344	-0.10%
2021/05/07	1	62.40	1.1	63.25	64.80	-0.1	20,635	0.00%
2021/05/06	3.1	64.40	2	62.10	62.90	1.1	20,145	0.01%
2021/05/05	2.1	64.46	3	63.83	61.90	-0.9	19,705	0.00%
2021/05/04	25.4	67.12	6	65.40	63.20	19.4	18,995	0.10%
2021/05/03	10	73.50	28	74.65	70.20	-18	18,251	-0.10%
2021/04/29	75	68.85	53	69.90	70.20	22	16,779	0.13%
2021/04/28	74.1	69.81	98	70.52	68.00	-23.9	16,142	-0.15%
2021/04/27	7	70.69	107	71.49	69.00	-100	15,420	-0.65%	大賣/
2021/04/26	116	67.58	14	67.33	67.90	102	14,104	0.72%	大買/鉅額交易
2021/04/23	24	63.65	19	63.99	61.80	5	13,310	0.04%
2021/04/22	11	65.39	9	64.29	63.70	2	12,385	0.02%
2021/04/21	6.5	60.00	31	61.04	61.90	-24.5	11,585	-0.21%
2021/04/20	56	55.22	50	55.45	56.30	6	10,663	0.06%
2021/04/19	34	51.09	11	50.86	52.40	23	9,741	0.24%
2021/04/16	2	46.80	20	45.60	47.65	-18	9,682	-0.19%
2021/04/15	6	43.47	1	44.15	43.35	5	9,396	0.05%
2021/04/14	2	42.65	1	43.95	44.00	1	9,501	0.01%
2021/04/13	2	42.95	8	43.30	43.00	-6	9,410	-0.06%
2021/04/12	9	42.64	3	43.20	42.50	6	9,563	0.06%
2021/04/09	1	42.00	0	0.00	41.85	1	9,633	0.01%
2021/04/06	1	42.20	0	0.00	42.05	1	10,351	0.01%
2021/04/01	0	0.00	3	42.20	42.35	-3	10,740	-0.03%
2021/03/31	0	0.00	20	40.69	41.30	-20	10,602	-0.19%
2021/03/30	5	39.55	0	0.00	39.55	5	10,389	0.05%
2021/03/22	18	39.65	28	39.44	39.00	-10	12,070	-0.08%
2021/03/19	0	0.00	2	38.45	37.70	-2	11,858	-0.02%
2021/03/18	0	0.00	17	38.19	38.00	-17	11,738	-0.14%
2021/03/15	0	0.00	3	37.95	37.75	-3	11,624	-0.03%
2021/03/10	3	36.30	0	0.00	36.50	3	11,607	0.03%
2021/03/08	10	35.65	16	37.51	35.50	-6	11,480	-0.05%
2021/03/03	0	0.00	2	34.48	34.70	-2	11,027	-0.02%
2021/03/02	1	34.05	0	0.00	33.60	1	11,075	0.01%
2021/02/26	1	34.25	1	34.45	34.65	0	11,162	0.00%
2021/02/23	0	0.00	2	35.73	35.10	-2	11,178	-0.02%
2021/02/22	0	0.00	1	35.50	35.15	-1	11,115	-0.01%
2021/02/18	0	0.00	1	35.40	35.25	-1	11,037	-0.01%
2021/02/04	1	32.35	3	32.40	32.45	-2	10,781	-0.02%
2021/02/02	0	0.00	1	33.00	33.00	-1	10,856	-0.01%
2021/02/01	0	0.00	1	31.75	32.05	-1	10,888	-0.01%
2021/01/29	1	31.75	0	0.00	31.25	1	10,869	0.01%
2021/01/28	0	0.00	2	32.73	32.40	-2	10,763	-0.02%
2021/01/27	2	33.13	9	33.05	33.05	-7	10,715	-0.07%
2021/01/22	1	33.40	0	0.00	34.35	1	10,595	0.01%
2021/01/21	0	0.00	3	34.32	33.50	-3	10,546	-0.03%
2021/01/20	8	34.35	10	33.69	33.50	-2	10,467	-0.02%
2021/01/19	10	34.75	11	35.14	35.25	-1	10,383	-0.01%
2021/01/15	2	35.20	0	0.00	34.95	2	10,260	0.02%
2021/01/14	20	37.10	20	37.35	36.70	0	10,091	0.00%
2021/01/12	16	37.43	16	35.71	35.55	0	9,816	0.00%
2021/01/11	0	0.00	12	37.45	37.40	-12	9,620	-0.12%
2021/01/06	13	36.06	6	36.97	35.75	7	9,102	0.08%
2021/01/05	5	38.10	5	37.25	37.15	0	8,961	0.00%
2021/01/04	8	36.94	0	0.00	36.70	8	8,698	0.09%
2020/12/31	1	36.85	6	36.77	36.90	-5	8,539	-0.06%
2020/12/30	20	36.50	4	36.24	36.95	16	8,477	0.19%
2020/12/29	13	38.08	5	38.16	36.90	8	8,518	0.09%
2020/12/28	15	37.15	2	36.40	37.15	13	7,947	0.16%
2020/12/25	0	0.00	25	34.98	35.00	-25	7,362	-0.34%
2020/12/23	20	34.65	1	33.65	34.65	19	7,166	0.27%
2020/12/22	10	37.45	1	37.50	34.35	9	6,956	0.13%
2020/12/21	6	36.86	3	35.75	36.65	3	6,260	0.05%
2020/12/18	5	33.55	53	33.82	34.00	-48	5,401	-0.89%
2020/12/16	0	0.00	1	32.10	32.20	-1	4,752	-0.02%
2020/12/15	7	32.64	5	33.05	31.60	2	4,656	0.04%
2020/12/14	1	30.90	0	0.00	32.00	1	4,428	0.02%
2020/12/09	6	31.67	7	31.79	31.70	-1	4,213	-0.02%
2020/12/08	23	32.68	0	0.00	31.55	23	4,110	0.56%
2020/11/30	25	31.75	4	31.56	31.40	21	3,783	0.55%
2020/11/27	0	0.00	3	31.83	32.00	-3	3,709	-0.08%
2020/11/26	1	31.40	1	31.55	31.55	0	3,637	0.00%
2020/11/25	3	31.10	8	31.35	31.05	-5	3,586	-0.14%
2020/11/20	0	0.00	15	30.00	29.95	-15	3,366	-0.45%
2020/11/18	4	30.08	0	0.00	30.05	4	3,337	0.12%
2020/11/16	4	29.50	0	0.00	29.35	4	3,277	0.12%
2020/11/12	1	29.30	0	0.00	29.25	1	3,267	0.03%
2020/11/09	2	29.45	0	0.00	28.70	2	3,173	0.06%
2020/11/06	5	28.70	0	0.00	28.80	5	3,117	0.16%
2020/11/04	10	29.00	0	0.00	29.05	10	3,199	0.31%
2020/10/29	0	0.00	9	28.90	29.00	-9	3,176	-0.28%
2020/10/28	1	29.35	0	0.00	29.25	1	3,157	0.03%
2020/10/27	4	29.70	0	0.00	29.70	4	3,138	0.13%
2020/10/26	3	30.15	0	0.00	30.10	3	3,122	0.10%
2020/10/21	1	29.35	0	0.00	29.30	1	3,065	0.03%
2020/10/16	1	29.00	2	29.10	29.20	-1	3,014	-0.03%
2020/10/15	2	29.05	1	29.35	29.35	1	2,959	0.03%
2020/10/14	3	29.47	3	29.53	29.50	0	2,865	0.00%
2020/10/13	1	29.90	1	29.85	29.85	0	2,778	0.00%
2020/10/12	2	30.28	2	29.95	30.00	0	2,713	0.00%
2020/10/08	2	31.30	2	31.00	31.00	0	2,643	0.00%
2020/10/07	1	32.00	5	32.28	32.00	-4	2,543	-0.16%
2020/10/05	0	0.00	24	31.73	32.90	-24	2,163	-1.11%
2020/09/08	0	0.00	2	31.25	30.70	-2	2,133	-0.09%
2020/09/03	0	0.00	5	30.50	30.45	-5	2,084	-0.24%
2020/08/27	1	29.70	0	0.00	29.35	1	2,166	0.05%
2020/08/26	2	29.70	0	0.00	29.80	2	2,184	0.09%
2020/08/12	1	28.95	0	0.00	29.05	1	2,193	0.05%
2020/08/11	5	29.80	0	0.00	29.80	5	2,177	0.23%
2020/08/10	1	29.30	15	29.05	29.50	-14	2,128	-0.66%
2020/08/07	5	27.90	0	0.00	27.85	5	2,083	0.24%
2020/08/06	10	27.93	0	0.00	27.95	10	2,096	0.48%
2020/07/29	10	26.85	0	0.00	26.80	10	2,221	0.45%
2020/07/28	5	26.90	0	0.00	26.35	5	2,246	0.22%
2020/07/10	0	0.00	3	29.28	28.95	-3	2,632	-0.11%
2020/07/09	1	29.80	1	29.75	29.75	0	2,620	0.00%
2020/07/07	2	30.40	0	0.00	30.45	2	2,586	0.08%
2020/07/03	7	29.90	0	0.00	29.80	7	2,557	0.27%
2020/06/30	3	31.30	0	0.00	31.30	3	2,488	0.12%
2020/06/16	1	30.60	0	0.00	30.65	1	2,341	0.04%
2020/06/11	1	30.70	0	0.00	30.10	1	2,429	0.04%
2020/06/09	0	0.00	8	30.95	31.05	-8	2,405	-0.33%
2020/06/08	4	31.10	0	0.00	31.35	4	2,366	0.17%
2020/06/04	2	31.10	0	0.00	31.15	2	2,331	0.09%
2020/06/03	0	0.00	2	30.50	30.60	-2	2,321	-0.09%
2020/05/27	2	29.35	5	30.00	29.40	-3	2,315	-0.13%
2020/05/25	2	28.60	0	0.00	29.00	2	2,283	0.09%
2020/05/22	2	28.35	0	0.00	28.40	2	2,268	0.09%
2020/05/11	0	0.00	15	28.85	28.90	-15	2,287	-0.66%
2020/05/06	0	0.00	2	29.10	29.25	-2	2,262	-0.09%
2020/05/04	0	0.00	1	28.90	28.90	-1	2,251	-0.04%
2020/04/30	2	29.30	0	0.00	29.55	2	2,225	0.09%
2020/04/29	2	29.50	0	0.00	29.25	2	2,190	0.09%
2020/04/17	1	28.35	0	0.00	28.40	1	1,875	0.05%
2020/04/07	3	26.55	0	0.00	26.75	3	1,737	0.17%
2020/03/23	0	0.00	1	23.05	23.50	-1	1,597	-0.06%
2020/03/20	1	23.70	0	0.00	24.00	1	1,589	0.06%
2020/03/19	11	22.45	0	0.00	22.45	11	1,547	0.71%
2020/03/17	0	0.00	1	25.05	25.00	-1	1,440	-0.07%
2020/03/13	0	0.00	1	26.05	27.15	-1	1,373	-0.07%
2020/03/11	1	29.25	0	0.00	28.85	1	1,294	0.08%
2020/03/09	1	28.30	0	0.00	28.00	1	1,233	0.08%
2020/02/27	1	29.30	0	0.00	29.30	1	1,186	0.08%
2020/02/11	0	0.00	2	29.45	29.50	-2	1,091	-0.18%
2020/02/06	5	30.00	0	0.00	30.20	5	1,109	0.45%
2020/01/14	0	0.00	4	31.96	31.70	-4	1,163	-0.34%
2020/01/13	0	0.00	2	31.90	31.95	-2	1,175	-0.17%
2020/01/10	1	31.90	1	32.15	31.80	0	1,232	0.00%
2020/01/09	1	32.35	0	0.00	32.15	1	1,225	0.08%
2020/01/02	4	33.40	0	0.00	33.50	4	1,465	0.27%
2019/12/24	5	33.25	0	0.00	33.20	5	1,603	0.31%
2019/12/23	2	33.63	0	0.00	33.70	2	1,630	0.12%
2019/12/20	3	34.05	0	0.00	34.00	3	1,664	0.18%
2019/12/18	0	0.00	3	33.70	33.80	-3	1,711	-0.18%
2019/12/17	0	0.00	2	33.45	33.50	-2	1,755	-0.11%
2019/12/12	0	0.00	1	33.40	33.35	-1	1,780	-0.06%
2019/12/06	2	33.85	0	0.00	34.05	2	1,842	0.11%
2019/12/03	0	0.00	6	34.07	34.35	-6	1,899	-0.32%
2019/11/29	3	33.85	2	34.20	33.75	1	1,994	0.05%
2019/11/26	0	0.00	5	33.92	34.00	-5	2,131	-0.23%
2019/11/05	0	0.00	1	34.15	34.40	-1	2,362	-0.04%
2019/10/16	0	0.00	1	33.90	33.45	-1	3,352	-0.03%
2019/09/26	0	0.00	1	33.65	33.70	-1	3,103	-0.03%
2019/09/25	1	34.15	2	34.20	34.25	-1	3,088	-0.03%
2019/09/23	2	33.20	0	0.00	33.05	2	3,055	0.07%
2019/09/19	0	0.00	3	34.05	34.00	-3	2,976	-0.10%
2019/09/17	1	34.70	0	0.00	34.70	1	2,967	0.03%
2019/09/10	3	35.50	0	0.00	34.35	3	2,947	0.10%
2019/09/09	0	0.00	1	35.20	35.45	-1	2,913	-0.03%
2019/09/06	0	0.00	2	35.45	35.00	-2	2,906	-0.07%
2019/09/05	2	35.80	0	0.00	35.80	2	2,863	0.07%
2019/09/04	1	35.70	1	36.20	35.90	0	2,835	0.00%
2019/09/03	0	0.00	10	36.80	36.25	-10	2,792	-0.36%
2019/09/02	0	0.00	12	35.51	35.90	-12	2,702	-0.44%
2019/08/29	12	34.55	4	34.01	34.60	8	2,605	0.31%
2019/08/23	1	33.50	0	0.00	33.50	1	2,488	0.04%
2019/08/13	3	31.70	0	0.00	31.70	3	2,239	0.13%
2019/08/05	1	34.05	0	0.00	33.90	1	2,093	0.05%
2019/08/01	2	34.85	0	0.00	34.20	2	2,046	0.10%
2019/07/30	0	0.00	1	35.10	35.30	-1	1,990	-0.05%
2019/07/29	4	35.90	0	0.00	35.55	4	1,968	0.20%
2019/07/26	1	36.00	0	0.00	35.65	1	1,925	0.05%
2019/07/22	0	0.00	1	38.45	38.30	-1	1,520	-0.07%
2019/07/19	10	35.90	11	36.33	36.65	-1	1,258	-0.08%
2019/07/18	22	35.20	22	36.03	35.10	0	1,151	0.00%
2019/07/10	2	34.55	0	0.00	34.60	2	961	0.21%
2019/07/05	7	34.63	0	0.00	34.60	7	911	0.77%
2019/07/01	3	33.50	0	0.00	33.45	3	877	0.34%
2019/06/27	2	33.18	2	33.40	33.25	0	871	0.00%
2019/06/19	1	31.80	1	32.10	32.10	0	813	0.00%
2019/06/14	0	0.00	2	31.80	31.75	-2	835	-0.24%
2019/05/10	2	30.60	0	0.00	30.60	2	1,173	0.17%
2019/04/22	0	0.00	3	31.75	31.85	-3	1,106	-0.27%
2019/04/01	0	0.00	0	30.95	30.90	0	1,096	0.00%
2019/02/15	0	0.00	1	29.55	29.55	-1	1,335	-0.07%
2019/02/14	1	29.50	0	0.00	29.60	1	1,360	0.07%
2019/01/09	0	0.00	5	31.70	31.80	-5	1,879	-0.27%
2019/01/07	3	31.50	0	0.00	31.75	3	2,264	0.13%
2018/12/19	2	32.35	0	0.00	32.25	2	2,864	0.07%
2018/12/17	0	0.00	2	32.80	32.80	-2	2,886	-0.07%
2018/12/05	2	31.60	0	0.00	31.60	2	2,863	0.07%
2018/11/30	0	0.00	1	32.15	32.00	-1	2,785	-0.04%
2018/11/29	5	31.35	0	0.00	31.25	5	2,754	0.18%
2018/11/28	1	31.15	0	0.00	31.20	1	2,746	0.04%
2018/11/15	2	29.75	0	0.00	29.70	2	2,769	0.07%
2018/10/29	0	0.00	1	32.10	31.70	-1	2,740	-0.04%
2018/10/23	0	0.00	2	35.35	35.35	-2	2,699	-0.07%
2018/10/22	1	36.30	1	35.90	35.50	0	2,672	0.00%
2018/10/18	0	0.00	16	36.00	36.15	-16	2,619	-0.61%
2018/10/17	5	37.35	17	36.10	36.05	-12	2,597	-0.46%
2018/10/16	0	0.00	1	36.70	36.90	-1	2,524	-0.04%
2018/10/15	2	38.15	2	38.25	38.25	0	2,375	0.00%
2018/10/12	16	37.19	31	37.10	37.30	-15	2,132	-0.70%
2018/10/11	24	36.85	4	36.63	36.10	20	2,034	0.98%
2018/10/09	1	35.60	6	36.43	36.90	-5	1,900	-0.26%
2018/10/05	1	34.95	2	35.40	35.15	-1	1,773	-0.06%
2018/10/04	2	36.10	0	0.00	35.95	2	1,759	0.11%
2018/09/03	5	33.50	0	0.00	33.50	5	1,564	0.32%
2018/08/31	5	33.60	0	0.00	34.15	5	1,554	0.32%
2018/08/17	5	34.75	0	0.00	34.55	5	1,433	0.35%
2018/08/03	0	0.00	10	33.00	33.05	-10	1,106	-0.90%
2018/08/02	0	0.00	1	33.00	33.00	-1	1,106	-0.09%
2018/08/01	10	32.05	0	0.00	32.60	10	1,074	0.93%
2018/07/27	1	31.90	0	0.00	32.20	1	994	0.10%
2018/05/16	2	34.40	0	0.00	34.20	2	1,508	0.13%
2018/05/11	15	35.25	0	0.00	35.30	15	1,625	0.92%
2018/04/30	0	0.00	2	35.95	36.40	-2	1,834	-0.11%
2018/04/25	0	0.00	1	35.50	35.15	-1	1,814	-0.06%
2018/04/13	0	0.00	1	35.15	34.80	-1	2,126	-0.05%
2018/04/10	0	0.00	1	34.45	34.40	-1	2,202	-0.05%
2018/03/28	1	34.85	0	0.00	34.50	1	2,323	0.04%
2018/03/22	0	0.00	1	36.00	35.70	-1	2,286	-0.04%
2018/03/14	1	36.30	0	0.00	37.15	1	2,332	0.04%
2018/03/09	4	35.90	0	0.00	36.20	4	2,461	0.16%
2018/03/07	1	37.35	2	37.08	36.95	-1	2,759	-0.04%
2018/03/05	1	38.00	10	38.35	37.75	-9	2,827	-0.32%
2018/02/07	2	34.98	25	34.80	34.60	-23	2,574	-0.89%
2018/02/06	10	34.30	0	0.00	34.65	10	2,558	0.39%
2018/02/02	5	37.90	0	0.00	37.90	5	2,475	0.20%
2018/02/01	5	38.50	0	0.00	38.50	5	2,464	0.20%
2018/01/31	0	0.00	3	38.25	38.65	-3	2,352	-0.13%
2018/01/29	10	37.75	0	0.00	37.75	10	2,303	0.43%
2018/01/22	3	36.85	1	37.00	36.85	2	2,288	0.09%
2018/01/18	1	37.70	0	0.00	37.60	1	2,314	0.04%
2018/01/16	0	0.00	1	38.25	38.15	-1	2,372	-0.04%
2018/01/12	1	38.80	0	0.00	38.90	1	2,387	0.04%
2018/01/11	0	0.00	1	39.25	39.25	-1	2,347	-0.04%
2018/01/09	0	0.00	1	37.85	38.00	-1	2,120	-0.05%
2018/01/02	2	36.45	0	0.00	37.30	2	2,055	0.10%