裕民 (2606)-元大-員林券商分點個股進出

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
54.8
漲跌
▲0.5
漲幅
+0.92%
成交量
5,306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－元大-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	55.33	4.1	54.84	54.80	-1.1	6,818	-0.02%
2024/05/02	0	54.30	0	0.00	54.30	0	6,768	0.00%
2024/04/30	4	54.41	0.7	54.60	54.20	3.4	6,801	0.05%
2024/04/29	4	56.28	5	56.52	55.80	-1	6,749	-0.01%
2024/04/26	2	54.60	1	55.60	55.50	1	6,702	0.01%
2024/04/25	0	0.00	1	54.00	54.00	-1	6,710	-0.01%
2024/04/24	2	53.60	1	54.00	54.00	1	6,739	0.01%
2024/04/23	0	0.00	5	54.80	54.60	-5	6,706	-0.07%
2024/04/22	1	56.08	2	55.90	54.80	-1	6,731	-0.01%
2024/04/19	7	56.69	28	56.66	55.30	-21	6,561	-0.32%
2024/04/16	4	54.98	1	54.60	54.60	3	6,422	0.05%
2024/04/15	22	56.17	23	56.90	56.40	-1	6,546	-0.02%
2024/04/12	0	0.00	3.1	55.34	55.90	-3.1	6,550	-0.05%
2024/04/11	0	0.00	5.3	55.00	54.60	-5.3	6,718	-0.08%
2024/04/10	0.1	54.38	0	0.00	54.20	0.1	7,046	0.00%
2024/04/09	2.3	54.64	1.2	54.75	54.40	1.1	7,181	0.02%
2024/04/03	0	0.00	1	52.30	52.50	-1	7,290	-0.01%
2024/04/02	0	53.40	0	0.00	52.90	0	7,370	0.00%
2024/04/01	0	0.00	1	53.50	53.50	-1	7,526	-0.01%
2024/03/28	0.1	53.70	2	54.00	53.80	-2	8,018	-0.02%
2024/03/27	0	0.00	0	53.40	53.90	0	8,268	0.00%
2024/03/26	2.2	53.25	0	0.00	53.10	2.2	8,697	0.03%
2024/03/25	0.8	54.45	0	0.00	54.30	0.8	8,908	0.01%
2024/03/21	0	0.00	2	54.10	54.20	-2	9,782	-0.02%
2024/03/20	3	55.90	1	55.00	55.00	2	9,962	0.02%
2024/03/19	2	55.75	2	55.90	56.00	0	10,054	0.00%
2024/03/18	2	53.10	2	53.90	53.90	0	10,106	0.00%
2024/03/15	6	52.67	31	52.50	52.50	-25	10,195	-0.25%
2024/03/13	0	0.00	1	54.10	54.20	-1	10,633	-0.01%
2024/03/12	1	55.60	0	0.00	55.50	1	10,958	0.01%
2024/03/11	0	0.00	9	55.91	56.40	-9	11,508	-0.08%
2024/03/08	0	0.00	2	53.95	54.30	-2	13,559	-0.01%
2024/03/07	1.1	53.42	14	54.04	53.40	-12.9	14,347	-0.09%
2024/03/05	15.1	55.31	0	0.00	55.00	15.1	15,174	0.10%
2024/03/04	0	55.60	7	54.82	55.70	-7	15,190	-0.05%
2024/03/01	1	54.70	1.1	54.50	54.60	-0.1	15,774	0.00%
2024/02/29	1	55.10	2.1	55.34	55.60	-1.1	15,998	-0.01%
2024/02/27	3	53.60	1	53.30	53.60	2	15,795	0.01%
2024/02/26	2	54.45	9	54.72	54.80	-7	15,766	-0.04%
2024/02/23	0	0.00	8.1	53.91	53.60	-8.1	15,632	-0.05%
2024/02/22	1	53.10	1	53.30	52.70	0	15,529	0.00%
2024/02/21	6	53.83	8	53.64	53.30	-2	15,338	-0.01%
2024/02/20	5	53.00	6.9	52.79	53.40	-1.9	15,142	-0.01%
2024/02/19	0	0.00	1.6	50.06	50.20	-1.6	14,915	-0.01%
2024/02/16	0	0.00	1	49.50	49.10	-1	14,891	-0.01%
2024/02/15	1	48.00	1.1	49.45	49.25	-0.1	14,956	0.00%
2024/02/05	11.1	47.25	2	47.10	47.10	9.1	14,909	0.06%
2024/02/02	0.1	48.00	0	0.00	47.90	0.1	14,928	0.00%
2024/01/31	3.1	48.28	3	47.85	47.80	0.1	14,950	0.00%
2024/01/30	1	48.40	0	0.00	48.50	1	14,941	0.01%
2024/01/29	0.1	49.25	1	49.20	49.30	-1	14,969	-0.01%
2024/01/26	0.1	48.64	0	0.00	48.20	0.1	15,072	0.00%
2024/01/25	0.1	48.37	0	0.00	48.60	0.1	15,132	0.00%
2024/01/24	0.1	48.80	0	0.00	48.45	0.1	15,121	0.00%
2024/01/23	1.1	48.66	1	48.55	48.65	0.1	15,088	0.00%
2024/01/22	2.2	48.23	0	0.00	48.40	2.2	15,122	0.01%
2024/01/19	0	0.00	1	48.50	48.30	-1	15,095	-0.01%
2024/01/18	1	48.90	0	0.00	48.65	1	15,094	0.01%
2024/01/17	4	48.23	3	47.68	47.80	1	15,068	0.01%
2024/01/16	6	48.88	3	48.46	48.45	3	15,033	0.02%
2024/01/15	0	0.00	1	50.10	50.00	-1	15,039	-0.01%
2024/01/12	1	50.10	0	0.00	50.00	1	15,155	0.01%
2024/01/11	3.3	49.89	3	49.80	49.70	0.3	15,349	0.00%
2024/01/10	1	51.20	2.1	50.53	50.30	-1.1	15,379	-0.01%
2024/01/09	1.3	51.70	2.3	52.02	51.70	-0.9	15,301	-0.01%
2024/01/08	1	54.10	4	53.78	53.70	-3	15,130	-0.02%
2024/01/05	11	54.28	8.5	54.58	54.90	2.5	15,025	0.02%
2024/01/04	6	54.23	6.8	54.29	54.40	-0.8	14,758	-0.01%
2024/01/03	3	53.37	2.1	52.94	52.80	0.9	14,465	0.01%
2024/01/02	6	54.07	3	52.73	52.60	3	14,470	0.02%
2023/12/29	0	0.00	2	52.10	52.10	-2	14,338	-0.01%
2023/12/28	1	52.00	1	51.90	51.80	0	14,388	0.00%
2023/12/27	4	53.05	5	52.92	52.80	-1	14,386	-0.01%
2023/12/26	1	51.50	10	52.40	52.60	-9	14,313	-0.06%
2023/12/25	9.6	51.48	29.1	51.21	50.40	-19.5	14,156	-0.14%
2023/12/22	18.1	54.07	0	0.00	53.70	18.1	14,014	0.13%
2023/12/21	9	53.47	20.1	53.74	53.60	-11.1	13,779	-0.08%
2023/12/20	8	52.24	0	0.00	52.10	8	13,365	0.06%
2023/12/19	6	52.53	0	0.00	51.60	6	13,198	0.05%
2023/12/18	17.1	52.88	21	53.33	53.00	-4	13,098	-0.03%
2023/12/15	5	52.00	3.1	51.88	51.60	1.9	12,775	0.01%
2023/12/14	6	52.03	30	52.06	51.70	-24	12,793	-0.19%
2023/12/13	4	53.28	5	53.52	52.70	-1	12,866	-0.01%
2023/12/12	11	52.63	7	52.64	52.60	4	13,404	0.03%
2023/12/11	19.1	52.66	28	52.49	52.50	-8.9	13,526	-0.07%
2023/12/08	31	53.14	14	53.36	53.20	17	13,354	0.13%
2023/12/07	10.2	53.18	10	53.30	53.10	0.2	13,060	0.00%
2023/12/06	65.2	54.93	13	54.95	54.70	52.2	12,717	0.41%
2023/12/05	143.2	58.35	115	58.56	57.00	28.2	12,129	0.23%	大買/大賣/
2023/12/04	65.1	54.67	72	55.38	56.90	-6.9	9,925	-0.07%
2023/12/01	15	50.28	42.1	50.84	51.80	-27.1	9,065	-0.30%
2023/11/30	12	49.37	4.1	49.60	48.35	7.9	8,376	0.09%
2023/11/29	15	48.05	12	48.09	47.90	3	8,206	0.04%
2023/11/28	32	49.93	30.1	50.08	48.55	1.9	8,083	0.02%
2023/11/27	5	48.18	10	48.45	47.80	-5	7,400	-0.07%
2023/11/24	0	45.90	2	45.60	45.90	-2	7,117	-0.03%
2023/11/23	0	0.00	9	44.80	44.85	-9	7,084	-0.13%
2023/11/22	7	44.99	0	0.00	45.20	7	7,048	0.10%
2023/11/21	2	45.03	2	45.00	45.00	0	7,089	0.00%
2023/11/20	0	0.00	1	45.00	45.00	-1	7,150	-0.01%
2023/11/17	24	45.94	1	46.05	45.70	23	7,258	0.32%
2023/11/15	0	0.00	2	44.75	44.70	-2	7,968	-0.03%
2023/11/14	2	44.28	2	44.38	44.30	0	8,634	0.00%
2023/11/10	1	46.55	1	45.00	45.00	0	8,629	0.00%
2023/11/09	0	0.00	1	46.20	46.20	-1	8,576	-0.01%
2023/11/07	0	0.00	3	47.47	47.20	-3	8,679	-0.03%
2023/11/06	8	47.37	5.2	47.34	47.50	2.8	8,756	0.03%
2023/11/03	3	46.85	10	47.25	47.20	-7	8,722	-0.08%
2023/10/31	6	44.30	6	44.35	44.30	0	8,586	0.00%
2023/10/27	2	43.30	0	0.00	44.15	2	8,584	0.02%
2023/10/26	10	43.86	4.1	43.75	43.60	5.9	8,624	0.07%
2023/10/25	3	44.78	5	45.10	44.75	-2	8,709	-0.02%
2023/10/24	2.1	44.86	10.3	44.69	45.10	-8.2	8,780	-0.09%
2023/10/23	0	0.00	1	45.35	45.20	-1	8,736	-0.01%
2023/10/20	3	47.15	3	47.08	46.90	0	8,654	0.00%
2023/10/19	12.1	48.60	15	48.52	48.70	-3	8,620	-0.03%
2023/10/18	3	47.00	0	0.00	46.20	3	8,414	0.04%
2023/10/17	1	46.30	0	0.00	46.20	1	8,324	0.01%
2023/10/16	0	0.00	7.4	46.20	46.10	-7.4	8,348	-0.09%
2023/10/13	0	0.00	1	46.45	46.15	-1	8,373	-0.01%
2023/10/12	12.1	46.32	12	46.70	46.75	0.1	8,350	0.00%
2023/10/11	6	47.38	0	0.00	46.35	6	8,339	0.07%
2023/10/06	6.3	46.77	7	46.78	47.35	-0.7	8,251	-0.01%
2023/10/05	4	45.83	0	0.00	45.45	4	8,169	0.05%
2023/10/04	3.2	46.02	0	0.00	45.40	3.2	8,133	0.04%
2023/10/03	1	47.20	3	46.30	45.80	-2	8,093	-0.02%
2023/09/28	2	48.40	3	48.35	47.85	-1	8,094	-0.01%
2023/09/27	11	48.75	11	48.86	48.30	0	8,137	0.00%
2023/09/26	0	0.00	2	48.10	47.80	-2	8,036	-0.02%
2023/09/25	0	0.00	2	48.35	48.40	-2	8,079	-0.02%
2023/09/22	12	48.67	2	48.70	48.30	10	8,089	0.12%
2023/09/21	19	50.14	11.2	49.59	49.45	7.9	8,031	0.10%
2023/09/20	12.2	50.49	5	50.38	49.75	7.2	7,883	0.09%
2023/09/19	14	50.66	37.1	50.38	50.20	-23.1	7,605	-0.30%
2023/09/18	23.1	50.29	22	50.33	50.70	1.1	7,397	0.02%
2023/09/15	43	49.98	33	50.74	50.00	10	7,169	0.14%
2023/09/14	5	46.84	16	46.11	46.90	-11	6,451	-0.17%
2023/09/13	12	44.01	2	44.43	44.65	10	6,258	0.16%
2023/09/12	3	44.65	3	44.72	44.65	0	6,246	0.00%
2023/09/11	8	45.27	4	44.70	44.70	4	6,246	0.06%
2023/09/08	13	46.45	22	45.96	45.75	-9	6,222	-0.14%
2023/09/07	8	45.46	2.1	45.05	45.05	5.9	6,162	0.10%
2023/09/06	8	46.00	43	45.89	45.65	-35	6,172	-0.57%
2023/09/05	20.1	46.82	19	46.98	46.45	1.1	6,160	0.02%
2023/09/04	3.1	44.88	8	46.04	46.65	-5	6,133	-0.08%
2023/09/01	3	44.90	0	0.00	44.90	3	6,076	0.05%
2023/08/31	15	45.43	1	45.45	45.45	14	6,100	0.23%
2023/08/30	0	0.00	5	46.01	46.00	-5	6,102	-0.08%
2023/08/29	5	45.50	0	0.00	45.50	5	6,101	0.08%
2023/08/25	4	45.58	0	0.00	45.10	4	6,142	0.07%
2023/08/24	35	45.86	28	45.79	45.75	7	6,107	0.11%
2023/08/23	26	46.90	25	46.94	46.65	1	6,043	0.02%
2023/08/22	19	46.33	18	46.65	47.40	1	6,039	0.02%
2023/08/21	45	46.73	33	46.50	46.30	12	5,782	0.21%
2023/08/18	16	47.81	18	48.50	49.05	-2	5,297	-0.04%
2023/08/17	6.1	43.19	6	44.22	44.60	0.1	4,597	0.00%
2023/08/14	1	41.80	0	0.00	42.00	1	4,461	0.02%
2023/08/11	2	44.20	0	0.00	44.30	2	4,362	0.05%
2023/08/10	1	43.85	1	44.10	43.75	0	4,310	0.00%
2023/08/07	2	43.03	1	43.00	43.15	1	4,308	0.02%
2023/08/04	1	43.65	0	0.00	43.90	1	4,372	0.02%
2023/08/02	1	43.80	0	0.00	43.50	1	4,360	0.02%
2023/08/01	1	42.75	0	0.00	43.45	1	4,340	0.02%
2023/07/31	2	43.25	0	0.00	42.50	2	4,403	0.05%
2023/07/25	1	41.00	0	0.00	41.25	1	4,314	0.02%
2023/07/24	1	41.00	4	40.90	40.85	-3	4,345	-0.07%
2023/07/17	1	43.25	0	0.00	43.40	1	4,338	0.02%
2023/07/14	3	43.85	0	0.00	43.80	3	4,340	0.07%
2023/07/12	2	42.38	4	42.65	42.95	-2	4,357	-0.05%
2023/07/11	1	43.50	0	0.00	43.45	1	4,331	0.02%
2023/07/10	1	44.20	5	44.50	43.50	-4	4,397	-0.09%
2023/07/06	2	45.48	0	0.00	45.30	2	4,363	0.05%
2023/07/05	5	49.65	0	0.00	49.75	5	4,279	0.12%
2023/07/04	9	49.10	1	49.05	49.30	8	4,326	0.18%
2023/07/03	4	48.46	2	48.88	48.50	2	4,524	0.04%
2023/06/29	0	0.00	4	46.80	47.20	-4	4,500	-0.09%
2023/06/28	2	47.43	0	0.00	47.35	2	4,520	0.04%
2023/06/26	2	48.60	0	0.00	48.45	2	4,580	0.04%
2023/06/21	2	48.10	0.4	48.50	48.10	1.6	4,574	0.04%
2023/06/20	1	48.75	0	0.00	48.50	1	4,683	0.02%
2023/06/19	3	48.77	0	0.00	48.60	3	4,688	0.06%
2023/06/16	3	49.58	0	0.00	49.45	3	4,670	0.06%
2023/06/15	1	49.50	1	49.40	49.45	0	4,672	0.00%
2023/06/14	1	50.00	4	49.78	49.70	-3	4,760	-0.06%
2023/06/13	2	48.93	0	0.00	48.85	2	4,833	0.04%
2023/06/12	1	49.05	4	48.95	49.05	-3	5,046	-0.06%
2023/06/09	4	49.33	0	0.00	49.30	4	5,098	0.08%
2023/06/08	2	50.30	2	49.80	49.60	0	5,238	0.00%
2023/06/07	0	0.00	3	49.72	49.30	-3	5,326	-0.06%
2023/06/06	4	49.40	5	49.46	49.45	-1	5,344	-0.02%
2023/06/05	2	48.75	0	0.00	48.70	2	5,525	0.04%
2023/06/01	1	47.55	0	0.00	47.95	1	5,797	0.02%
2023/05/31	2	48.53	10	48.70	48.40	-8	5,966	-0.13%
2023/05/30	1	49.05	0	0.00	49.05	1	6,381	0.02%
2023/05/29	1	49.75	0	0.00	49.75	1	6,771	0.01%
2023/05/26	3	49.12	0	0.00	49.05	3	7,480	0.04%
2023/05/22	0	0.00	1	54.00	53.70	-1	7,579	-0.01%
2023/05/19	0	0.00	4	53.70	53.50	-4	7,625	-0.05%
2023/05/18	0	0.00	5	53.50	53.40	-5	7,637	-0.07%
2023/05/17	2	53.40	0	0.00	53.60	2	7,642	0.03%
2023/05/15	1	53.60	0	0.00	53.00	1	7,677	0.01%
2023/05/12	1	54.10	0	0.00	54.30	1	7,672	0.01%
2023/05/03	1	52.50	0	0.00	53.30	1	7,646	0.01%
2023/04/26	0	0.00	0	51.90	51.90	0	7,601	0.00%
2023/04/25	5	54.04	1	54.10	53.70	4	7,582	0.05%
2023/04/21	1	55.60	0	0.00	54.70	1	7,611	0.01%
2023/04/20	0	0.00	1	56.30	55.90	-1	7,580	-0.01%
2023/04/19	0	0.00	1	56.30	56.10	-1	7,634	-0.01%
2023/04/18	11	57.04	2	57.65	56.70	9	7,626	0.12%
2023/04/17	0	0.00	3	58.30	58.50	-3	7,628	-0.04%
2023/04/14	1	56.60	0	0.00	57.70	1	7,704	0.01%
2023/04/13	0	0.00	2	56.12	57.10	-2	7,729	-0.03%
2023/04/12	2	57.20	0	0.00	56.80	2	7,661	0.03%
2023/04/11	2	57.00	1	56.80	57.00	1	7,674	0.01%
2023/04/10	4	57.68	2	57.20	57.00	2	7,711	0.03%
2023/04/07	0	0.00	0.1	57.70	57.60	-0.1	7,673	0.00%
2023/04/06	2	57.25	2	57.10	55.80	0	7,597	0.00%
2023/03/28	0	0.00	2	54.30	54.50	-2	8,489	-0.02%
2023/03/27	1	54.60	0	0.00	54.60	1	8,860	0.01%
2023/03/24	2	53.90	2	54.30	54.10	0	9,209	0.00%
2023/03/23	6.1	53.80	0	0.00	53.80	6.1	9,429	0.06%
2023/03/22	0	0.00	2	56.40	56.20	-2	9,505	-0.02%
2023/03/21	3	56.30	0	0.00	56.80	3	9,597	0.03%
2023/03/20	2	55.60	0	0.00	55.80	2	9,645	0.02%
2023/03/17	4	56.25	3	56.17	56.20	1	9,697	0.01%
2023/03/16	0	0.00	2	57.50	57.10	-2	9,642	-0.02%
2023/03/15	1	58.90	1	57.80	58.00	0	9,624	0.00%
2023/03/14	0	0.00	2	56.45	57.10	-2	9,519	-0.02%
2023/03/13	2	57.65	5	58.10	57.30	-3	9,596	-0.03%
2023/03/10	4	59.55	5	59.24	58.40	-1	9,541	-0.01%
2023/03/09	2	59.75	1.8	59.53	59.60	0.2	9,609	0.00%
2023/03/08	3	59.57	56	59.60	59.50	-53	9,632	-0.55%
2023/03/07	5	61.08	1	61.40	61.60	4	9,517	0.04%
2023/03/06	8	60.36	1	60.60	60.90	7	9,491	0.07%
2023/03/03	23	60.25	15	60.47	60.40	8	9,645	0.08%
2023/03/02	48	60.48	15	60.36	60.30	33	9,587	0.34%
2023/03/01	36	58.14	19	58.06	57.40	17	9,184	0.19%
2023/02/24	19	60.86	14	61.36	61.00	5	8,786	0.06%
2023/02/23	14	54.93	24	55.16	56.60	-10	8,081	-0.12%
2023/02/22	2	51.90	2	51.20	51.50	0	7,877	0.00%
2023/02/20	1	49.65	3	49.70	49.75	-2	8,173	-0.02%
2023/02/17	4	49.90	0	0.00	49.80	4	8,339	0.05%
2023/02/15	0	0.00	0.2	51.80	51.90	-0.2	8,556	0.00%
2023/02/13	0	0.00	8	51.20	50.90	-8	8,617	-0.09%
2023/02/10	0	0.00	1	51.30	51.80	-1	8,658	-0.01%
2023/02/09	1	52.20	1	51.90	51.70	0	8,711	0.00%
2023/02/08	0	0.00	1	51.80	51.90	-1	8,841	-0.01%
2023/02/07	1	51.10	0	0.00	51.20	1	8,809	0.01%
2023/02/06	0	0.00	0.2	50.30	50.40	-0.2	8,846	0.00%
2023/02/03	0	0.00	1	50.70	50.30	-1	8,854	-0.01%
2023/02/02	1	50.40	1	51.00	50.90	0	8,866	0.00%
2023/02/01	1	50.30	0	0.00	50.90	1	8,801	0.01%
2023/01/31	0	0.00	4	50.10	50.50	-4	8,733	-0.05%
2023/01/13	2	49.75	28	49.70	49.80	-26	8,691	-0.30%
2023/01/12	1	48.95	0	0.00	49.05	1	8,699	0.01%
2023/01/09	0	0.00	0.2	47.00	48.00	-0.2	8,710	0.00%
2023/01/05	1	46.20	1	46.40	46.80	0	8,777	0.00%
2023/01/04	2.1	46.11	2.1	45.62	46.30	0.1	8,838	0.00%
2023/01/03	3	47.80	6	48.13	47.50	-3	8,787	-0.03%
2022/12/30	1	48.65	3	48.73	48.60	-2	8,789	-0.02%
2022/12/28	1	48.90	1	49.10	48.80	0	8,912	0.00%
2022/12/27	1	49.35	1	49.20	48.95	0	8,924	0.00%
2022/12/26	1.1	48.73	2	48.85	49.00	-0.9	8,949	-0.01%
2022/12/23	5	50.54	4	50.90	50.10	1	8,926	0.01%
2022/12/22	22	50.48	25	50.67	51.90	-3	8,837	-0.03%
2022/12/21	6	49.13	5	49.14	49.45	1	8,400	0.01%
2022/12/20	8	49.18	9	48.90	48.20	-1	8,143	-0.01%
2022/12/19	17	48.71	19	47.83	47.60	-2	7,937	-0.03%
2022/12/16	10.2	50.67	9.2	50.34	49.85	1	7,667	0.01%
2022/12/15	6.2	50.32	7	49.82	50.50	-0.8	7,438	-0.01%
2022/12/14	1	48.20	3	48.08	48.20	-2	7,511	-0.03%
2022/12/13	1	47.85	1	48.15	47.95	0	7,307	0.00%
2022/12/12	0	0.00	2	46.95	47.35	-2	7,263	-0.03%
2022/12/09	9	47.16	6	46.64	47.25	3	7,285	0.04%
2022/12/07	2	46.30	0	0.00	45.30	2	7,742	0.03%
2022/12/06	0	0.00	1.2	45.13	45.00	-1.2	7,662	-0.02%
2022/12/05	0	0.00	0.1	46.25	46.25	-0.1	7,609	0.00%
2022/12/02	3	47.58	0.1	48.00	46.75	2.9	7,478	0.04%
2022/12/01	1	48.05	4.3	47.97	48.05	-3.3	7,426	-0.04%
2022/11/30	2.2	46.54	2	46.90	46.50	0.2	7,236	0.00%
2022/11/29	4	45.83	12.2	45.75	46.55	-8.2	7,190	-0.11%
2022/11/28	10.2	45.18	21	45.92	45.35	-10.8	7,152	-0.15%
2022/11/25	10.1	45.76	19.8	45.90	46.50	-9.7	7,025	-0.14%
2022/11/24	10.1	44.21	12	44.47	44.50	-1.9	6,835	-0.03%
2022/11/23	22	43.73	4	43.36	43.30	18	6,689	0.27%
2022/11/21	0	0.00	1.1	42.15	41.70	-1.1	6,653	-0.02%
2022/11/18	2.3	42.95	1.1	42.79	42.85	1.2	6,686	0.02%
2022/11/17	2	43.35	1	43.60	43.45	1	6,635	0.02%
2022/11/16	16.2	43.13	16	43.52	43.15	0.2	6,589	0.00%
2022/11/15	6	42.00	2	42.10	42.30	4	6,364	0.06%
2022/11/14	0.1	41.00	2	40.75	41.20	-1.9	6,236	-0.03%
2022/11/11	0	0.00	2.2	39.56	39.60	-2.2	6,182	-0.04%
2022/11/10	1	38.30	2	38.74	38.50	-1	6,125	-0.02%
2022/11/04	3.1	37.28	6	36.63	36.65	-2.9	6,074	-0.05%
2022/11/01	0	0.00	1	35.20	35.25	-1	5,906	-0.02%
2022/10/28	3	35.83	0	0.00	35.70	3	5,926	0.05%
2022/10/27	0	0.00	0.2	36.25	36.35	-0.2	5,931	0.00%
2022/10/26	3	35.47	0	0.00	35.50	3	5,976	0.05%
2022/10/24	1	36.90	2	36.75	36.50	-1	6,043	-0.02%
2022/10/21	1	35.10	1	35.00	34.75	0	5,970	0.00%
2022/10/20	14	33.75	0	0.00	35.40	14	6,018	0.23%
2022/10/19	1.1	35.59	0	0.00	35.30	1.1	5,981	0.02%
2022/10/13	1	36.25	1	36.00	35.45	0	6,761	0.00%
2022/10/12	1	36.25	0	0.00	36.90	1	6,911	0.01%
2022/10/07	1	39.65	20.2	39.92	39.65	-19.2	6,896	-0.28%
2022/10/06	4	39.71	5	39.73	40.10	-1	6,862	-0.01%
2022/10/05	21	39.11	0	0.00	39.10	21	6,785	0.31%
2022/10/04	0	0.00	2	38.73	38.75	-2	6,795	-0.03%
2022/10/03	1	36.50	1	37.10	37.35	0	6,742	0.00%
2022/09/26	4	39.10	6	39.37	38.45	-2	6,742	-0.03%
2022/09/23	1.3	41.03	1	41.30	41.10	0.3	6,693	0.00%
2022/09/22	0	0.00	1	40.35	40.45	-1	6,612	-0.02%
2022/09/21	5	40.82	11	41.01	41.10	-6	6,460	-0.09%
2022/09/20	4	39.36	5	39.30	39.25	-1	6,180	-0.02%
2022/09/19	4	39.36	3	39.40	39.00	1	6,355	0.02%
2022/09/16	5	41.06	3	40.67	41.05	2	6,414	0.03%
2022/09/15	15	41.18	7	41.01	40.55	8	6,587	0.12%
2022/09/14	3	39.53	12	39.32	39.85	-9	6,586	-0.14%
2022/09/13	6	38.00	3	38.15	38.00	3	6,587	0.05%
2022/09/12	13	38.21	10	37.96	37.90	3	6,890	0.04%
2022/09/08	4	37.24	1	37.00	37.00	3	7,074	0.04%
2022/09/07	1.5	35.90	0	0.00	37.20	1.5	7,174	0.02%
2022/09/06	2	36.85	3.1	36.80	36.85	-1.1	7,214	-0.01%
2022/09/02	1	37.15	0	0.00	37.00	1	7,312	0.01%
2022/09/01	1.2	37.52	0	0.00	37.55	1.2	7,339	0.02%
2022/08/31	0.3	37.53	8	37.80	38.15	-7.7	7,394	-0.10%
2022/08/30	1	38.35	0	0.00	38.50	1	7,327	0.01%
2022/08/29	1.1	38.36	0	0.00	38.40	1.1	7,400	0.01%
2022/08/26	2	40.35	0	0.00	40.20	2	7,488	0.03%
2022/08/24	1	40.55	0	0.00	40.25	1	7,609	0.01%
2022/08/23	0	0.00	1.1	40.02	40.10	-1.1	7,950	-0.01%
2022/08/22	0	0.00	2	40.60	40.55	-2	8,132	-0.02%
2022/08/19	2	41.95	0	0.00	41.95	2	8,296	0.02%
2022/08/16	1	41.60	1	41.80	41.50	0	8,654	0.00%
2022/08/15	0	0.00	0.1	42.35	42.30	-0.1	8,896	0.00%
2022/08/09	1	41.25	0	0.00	41.30	1	9,411	0.01%
2022/08/03	0.1	41.30	35	40.87	40.85	-34.9	10,233	-0.34%
2022/08/02	0	0.00	1	41.25	41.30	-1	10,482	-0.01%
2022/08/01	0	0.00	1	42.20	42.60	-1	10,768	-0.01%
2022/07/29	9	42.02	0	0.00	41.90	9	11,141	0.08%
2022/07/26	0	0.00	1	42.10	42.15	-1	11,592	-0.01%
2022/07/25	1	41.85	12	42.00	42.10	-11	11,855	-0.09%
2022/07/22	51	43.21	46	42.50	42.85	5	12,103	0.04%
2022/07/21	34	43.90	18	42.62	43.30	16	12,295	0.13%
2022/07/19	1.1	41.05	1.1	41.12	41.50	0	12,205	0.00%
2022/07/18	0	0.00	1	40.35	40.15	-1	12,501	-0.01%
2022/07/15	3	38.90	2	38.90	38.75	1	13,161	0.01%
2022/07/13	4	39.13	4	38.94	38.70	0	14,784	0.00%
2022/07/12	4	39.25	8	38.15	38.15	-4	14,888	-0.03%
2022/07/11	2	40.20	2	40.40	40.40	0	15,204	0.00%
2022/07/08	6	40.47	3.1	40.54	40.60	2.9	15,246	0.02%
2022/07/07	11	38.78	3	39.07	39.45	8	15,220	0.05%
2022/07/06	1.2	39.59	1	39.25	39.05	0.2	15,215	0.00%
2022/07/05	3	39.80	3	40.28	40.35	0	15,211	0.00%
2022/07/04	2.1	39.25	2	39.33	39.55	0.1	15,179	0.00%
2022/07/01	1	40.00	4	40.91	38.90	-3	15,157	-0.02%
2022/06/30	4	41.74	2	41.18	41.05	2	15,084	0.01%
2022/06/29	6.1	42.22	1	42.15	42.30	5.1	15,036	0.03%
2022/06/28	2	43.08	3	43.50	43.50	-1	14,977	-0.01%
2022/06/27	2	43.95	0	0.00	43.65	2	14,966	0.01%
2022/06/24	2.2	45.35	1	45.40	44.45	1.2	14,805	0.01%
2022/06/23	15.1	43.47	0	0.00	43.85	15.1	14,697	0.10%
2022/06/22	11.2	46.80	0	0.00	45.50	11.2	14,558	0.08%
2022/06/21	10	48.25	0	0.00	47.95	10	14,233	0.07%
2022/06/20	0.4	48.93	0	0.00	48.00	0.4	13,989	0.00%
2022/06/17	1.2	52.00	0	0.00	51.80	1.2	13,700	0.01%
2022/06/16	0.6	53.33	0	0.00	52.40	0.6	13,487	0.00%
2022/06/15	6.4	55.11	8	55.10	54.60	-1.7	13,433	-0.01%
2022/06/14	11	55.75	9	55.79	55.60	2	13,477	0.01%
2022/06/13	7.2	56.19	30	56.80	56.50	-22.8	13,726	-0.17%
2022/06/10	6.1	57.49	16	57.36	57.20	-9.9	14,145	-0.07%
2022/06/09	7.1	57.73	7	57.93	58.20	0.1	14,520	0.00%
2022/06/08	5	58.22	6	58.37	58.30	-1	14,847	-0.01%
2022/06/07	7	58.07	3	58.17	57.80	4	15,624	0.03%
2022/06/06	4	58.73	0	0.00	58.50	4	15,684	0.03%
2022/06/02	2.1	59.30	1	59.50	59.30	1.1	15,670	0.01%
2022/06/01	4.1	59.41	1	59.60	59.50	3.1	15,733	0.02%
2022/05/31	12.5	59.61	10	59.78	59.00	2.5	15,703	0.02%
2022/05/30	9.1	61.81	1	61.30	61.50	8.1	15,495	0.05%
2022/05/26	6.1	61.81	3	63.13	61.20	3.1	15,150	0.02%
2022/05/25	1	61.60	2	61.40	61.50	-1	15,064	-0.01%
2022/05/24	5	61.54	1	62.20	61.10	4	15,143	0.03%
2022/05/23	3.1	61.21	8.3	61.26	61.30	-5.2	15,342	-0.03%
2022/05/20	30	59.61	28.3	59.08	59.00	1.7	15,223	0.01%
2022/05/19	7.4	57.73	0	0.00	57.50	7.4	15,237	0.05%
2022/05/17	14	59.77	7	59.80	59.40	7	15,086	0.05%
2022/05/16	3	59.93	19	60.45	61.40	-16	14,984	-0.11%
2022/05/13	1	60.60	1	60.50	60.50	0	14,742	0.00%
2022/05/12	8	60.56	2	60.70	60.00	6	14,645	0.04%
2022/05/11	5	63.02	1	62.60	62.70	4	14,408	0.03%
2022/05/10	5.1	64.74	4	64.75	64.70	1.1	14,364	0.01%
2022/05/09	13.1	65.52	10	64.38	63.10	3.1	14,165	0.02%
2022/05/06	15	65.85	6.2	66.25	66.00	8.8	13,914	0.06%
2022/05/05	13	64.79	5	65.56	65.30	8	13,608	0.06%
2022/05/04	6	64.87	12	65.03	64.20	-6	13,444	-0.04%
2022/05/03	17.1	62.82	1	63.40	63.40	16.1	13,257	0.12%
2022/04/29	8	64.35	6	64.78	64.20	2	13,166	0.02%
2022/04/28	4	63.48	2.1	62.91	62.00	1.9	12,901	0.01%
2022/04/27	7	64.49	12	64.28	64.50	-5	12,636	-0.04%
2022/04/26	15	64.69	4	63.68	62.80	11	12,335	0.09%
2022/04/25	7.1	65.63	6	65.77	66.30	1.1	12,021	0.01%
2022/04/22	5.2	68.98	6	68.88	69.10	-0.8	11,733	-0.01%
2022/04/21	13	68.77	21.6	68.79	69.50	-8.6	11,261	-0.08%
2022/04/20	31	67.74	45.1	68.06	65.90	-14.1	10,553	-0.13%
2022/04/19	7	64.36	13.1	64.24	64.80	-6.1	9,265	-0.07%
2022/04/18	1.2	62.16	4	62.18	62.10	-2.8	8,963	-0.03%
2022/04/15	1	62.30	5	61.50	62.30	-4	8,829	-0.05%
2022/04/14	11	59.33	16	59.93	59.80	-5	8,508	-0.06%
2022/04/13	27	58.49	0	0.00	58.10	27	8,484	0.32%
2022/04/12	0	0.00	20	56.33	57.10	-20	8,474	-0.24%
2022/04/11	0	0.00	7	57.30	56.90	-7	8,469	-0.08%
2022/04/08	10	57.25	2	57.20	57.30	8	8,519	0.09%
2022/04/07	1	56.80	13	57.61	56.10	-12	8,560	-0.14%
2022/03/31	4	59.23	0	0.00	59.10	4	8,696	0.05%
2022/03/30	10	59.80	1	59.30	59.80	9	8,858	0.10%
2022/03/29	4.5	59.11	0	0.00	58.70	4.5	9,176	0.05%
2022/03/28	0	0.00	1	59.20	59.00	-1	9,565	-0.01%
2022/03/25	3	60.40	1	59.30	59.20	2	10,155	0.02%
2022/03/24	2	61.40	3	61.40	62.00	-1	10,372	-0.01%
2022/03/23	1	62.00	2	62.05	61.80	-1	10,790	-0.01%
2022/03/22	1	61.70	0	0.00	61.60	1	10,930	0.01%
2022/03/21	1	61.70	0.2	62.11	62.40	0.8	11,120	0.01%
2022/03/18	1.2	61.72	1	61.90	61.70	0.2	11,220	0.00%
2022/03/17	12	62.54	7	62.59	63.40	5	11,268	0.04%
2022/03/16	4	63.90	6	63.72	61.60	-2	11,267	-0.02%
2022/03/15	11	65.46	11	64.84	62.50	0	11,099	0.00%
2022/03/14	9	66.26	6.1	66.73	67.20	2.9	11,077	0.03%
2022/03/11	6	65.08	10	64.66	65.10	-4	10,840	-0.04%
2022/03/10	11	63.10	25.5	64.04	65.60	-14.5	10,814	-0.13%
2022/03/09	15	60.70	0	0.00	59.80	15	10,174	0.15%
2022/03/08	0	0.00	3	58.93	59.10	-3	10,330	-0.03%
2022/03/07	0	0.00	3.2	59.33	60.60	-3.2	10,318	-0.03%
2022/03/04	3	62.20	3	61.43	61.50	0	10,302	0.00%
2022/03/03	3	61.73	0.1	61.50	61.80	2.9	10,289	0.03%
2022/03/02	8	60.68	6	60.38	60.30	2	10,282	0.02%
2022/03/01	0	0.00	2	61.20	61.00	-2	10,362	-0.02%
2022/02/25	4	61.60	6.5	62.01	60.50	-2.5	10,445	-0.02%
2022/02/24	6	61.27	4	61.28	59.90	2	10,301	0.02%
2022/02/23	14	61.75	7	62.06	61.50	7	10,203	0.07%
2022/02/22	6	61.08	6	61.03	60.30	0	9,947	0.00%
2022/02/21	3	61.90	1.1	61.55	61.10	1.9	9,883	0.02%
2022/02/18	3	60.70	3.4	60.85	60.90	-0.4	9,838	0.00%
2022/02/17	1	59.50	5	59.76	59.70	-4	9,848	-0.04%
2022/02/16	0	0.00	2	60.35	60.50	-2	9,907	-0.02%
2022/02/15	0	0.00	2	59.95	59.40	-2	9,999	-0.02%
2022/02/14	3	59.60	2	59.90	58.60	1	10,179	0.01%
2022/02/11	12	59.74	12	59.86	59.90	0	10,341	0.00%
2022/02/10	3	59.47	5	59.98	59.70	-2	10,690	-0.02%
2022/02/09	0	0.00	4	58.35	58.30	-4	10,695	-0.04%
2022/02/08	1	57.50	1	57.10	57.90	0	10,744	0.00%
2022/02/07	0	0.00	1	57.00	56.80	-1	10,889	-0.01%
2022/01/25	3	52.70	2	52.40	52.10	1	11,378	0.01%
2022/01/24	0	0.00	1	54.00	54.80	-1	11,476	-0.01%
2022/01/21	0	0.00	3	55.10	54.80	-3	11,632	-0.03%
2022/01/20	0	0.00	4	55.80	56.00	-4	11,782	-0.03%
2022/01/19	1	56.10	13	55.40	55.20	-12	11,905	-0.10%
2022/01/14	2	57.65	9	57.80	58.20	-7	12,809	-0.05%
2022/01/13	0	0.00	5	57.48	57.90	-5	12,982	-0.04%
2022/01/12	1	57.80	5	57.42	57.00	-4	13,150	-0.03%
2022/01/11	1	59.00	3	58.97	58.30	-2	13,349	-0.01%
2022/01/10	0	0.00	0	58.20	58.10	0	13,970	0.00%
2022/01/07	0	0.00	1	58.50	58.80	-1	14,396	-0.01%
2022/01/06	2	60.59	1	60.00	60.00	1	15,431	0.01%
2022/01/05	1	60.79	2	60.80	60.40	-1	16,468	-0.01%
2022/01/04	0	0.00	1	60.80	60.60	-1	17,433	-0.01%
2022/01/03	1	59.00	20	59.33	60.00	-19	19,950	-0.10%
2021/12/30	2	60.35	2	60.25	60.40	0	20,752	0.00%
2021/12/29	17	61.19	0	0.00	61.10	17	21,392	0.08%
2021/12/28	11.1	61.81	11	61.35	61.00	0.1	22,378	0.00%
2021/12/27	0	0.00	5	61.52	61.20	-5	23,881	-0.02%
2021/12/24	4	62.48	4	63.95	62.00	0	25,225	0.00%
2021/12/23	1	63.50	6	64.83	63.00	-5	25,739	-0.02%
2021/12/22	7	63.83	7	64.00	64.30	0	25,689	0.00%
2021/12/21	2	62.10	15	63.07	63.70	-13	25,369	-0.05%
2021/12/20	23	61.25	2	61.05	60.40	21	24,862	0.08%
2021/12/17	2	61.14	16	61.38	60.80	-14	24,709	-0.06%
2021/12/16	4.5	59.89	1	59.70	59.70	3.5	24,393	0.01%
2021/12/15	2	58.80	2	60.30	60.00	0	24,326	0.00%
2021/12/14	2.5	58.90	8	59.25	58.30	-5.5	24,183	-0.02%
2021/12/13	5	60.00	3	59.20	60.30	2	24,095	0.01%
2021/12/10	5	60.24	1	60.00	60.10	4	24,122	0.02%
2021/12/09	3.1	60.89	8	60.30	60.40	-4.9	24,195	-0.02%
2021/12/08	17	61.38	19	61.29	60.60	-2	24,358	-0.01%
2021/12/07	6.1	59.25	7	58.26	59.30	-0.9	24,014	0.00%
2021/12/06	71.1	58.62	68.3	57.57	57.50	2.8	23,920	0.01%
2021/12/03	3	56.27	2.1	55.84	56.20	0.9	23,755	0.00%
2021/12/02	4.1	56.27	21	56.16	56.40	-16.9	23,998	-0.07%
2021/12/01	0	0.00	1.2	54.20	55.00	-1.2	23,914	-0.01%
2021/11/30	2.1	54.05	2	54.30	53.90	0.1	24,170	0.00%
2021/11/29	1	52.20	0	0.00	52.50	1	24,393	0.00%
2021/11/26	3.7	52.62	1.2	52.92	52.00	2.5	24,668	0.01%
2021/11/25	2.1	54.63	2	54.25	54.20	0.1	24,831	0.00%
2021/11/24	1.2	53.40	7	54.50	55.00	-5.8	25,196	-0.02%
2021/11/23	4	53.20	4	53.15	52.90	0	25,350	0.00%
2021/11/22	6	53.38	0	0.00	53.30	6	25,787	0.02%
2021/11/19	2.2	52.85	0	0.00	52.30	2.2	26,379	0.01%
2021/11/18	1.1	52.50	2	53.80	53.50	-0.9	27,876	0.00%
2021/11/17	8.4	53.36	6	53.50	53.10	2.4	27,980	0.01%
2021/11/16	2.3	55.28	1.1	54.70	54.80	1.2	28,225	0.00%
2021/11/15	1.3	53.84	9	54.22	54.20	-7.7	28,822	-0.03%
2021/11/12	3	55.00	1	55.40	54.70	2	29,155	0.01%
2021/11/11	15.4	55.58	7	55.74	54.60	8.4	29,109	0.03%
2021/11/10	16.6	56.86	9	57.36	56.80	7.6	29,053	0.03%
2021/11/09	23.2	56.09	7	56.20	56.50	16.2	29,003	0.06%
2021/11/08	2	55.05	21	54.57	55.20	-19	28,746	-0.07%
2021/11/05	3.1	52.87	23	52.81	53.60	-19.9	28,800	-0.07%
2021/11/04	3	53.63	23.1	54.67	53.10	-20.1	28,843	-0.07%
2021/11/03	27.1	54.24	4	54.85	53.90	23.1	28,869	0.08%
2021/11/02	1.2	52.28	13	52.62	52.70	-11.8	28,987	-0.04%
2021/11/01	2	52.70	3	52.50	52.10	-1	28,983	0.00%
2021/10/29	10	52.80	14	51.80	52.60	-4	28,909	-0.01%
2021/10/28	4	51.63	7	51.59	51.30	-3	28,915	-0.01%
2021/10/27	0	0.00	6	51.60	51.70	-6	29,021	-0.02%
2021/10/26	6	52.43	10	52.50	53.20	-4	29,449	-0.01%
2021/10/25	10	53.04	14	53.01	53.20	-4	29,733	-0.01%
2021/10/22	14.6	53.43	13.2	52.78	52.00	1.4	29,803	0.00%
2021/10/21	6	56.47	11	56.81	55.80	-5	29,602	-0.02%
2021/10/20	7	56.50	6	56.45	56.00	1	29,630	0.00%
2021/10/19	6.2	56.66	6.1	56.62	56.50	0.1	29,940	0.00%
2021/10/18	19.6	56.40	14	56.46	56.60	5.6	30,269	0.02%
2021/10/15	12	60.13	24	60.93	60.50	-12	30,171	-0.04%
2021/10/14	71.3	60.31	71	60.14	60.00	0.3	30,170	0.00%
2021/10/13	69	64.51	70	64.28	61.90	-1	29,532	0.00%
2021/10/12	107	68.49	65	67.23	65.70	42	30,230	0.14%	大買/
2021/10/08	177.1	72.87	125.3	72.52	72.90	51.8	30,745	0.17%	大買/大賣/
2021/10/07	24	69.60	60.2	71.17	72.10	-36.2	29,252	-0.12%
2021/10/06	57	65.71	53.2	66.08	65.60	3.8	29,263	0.01%
2021/10/05	84	64.15	59	64.05	66.00	25	29,145	0.09%
2021/10/04	102	64.73	109	64.84	65.90	-7	28,809	-0.02%	大買/大賣/
2021/10/01	113	65.33	113	66.20	62.90	0	28,252	0.00%	大買/大賣/
2021/09/30	8	64.91	19.3	66.81	68.60	-11.3	27,943	-0.04%
2021/09/29	6.1	63.20	14	64.10	62.40	-7.9	28,571	-0.03%
2021/09/28	1	62.20	0	0.00	62.30	1	29,643	0.00%
2021/09/27	11.2	64.37	3	64.60	63.90	8.2	31,156	0.03%
2021/09/24	1	64.90	2	65.05	65.00	-1	34,992	0.00%
2021/09/23	1	64.10	2	64.15	64.00	-1	37,296	0.00%
2021/09/22	0	0.00	2	61.80	62.00	-2	39,665	-0.01%
2021/09/17	2	63.70	7	64.01	63.50	-5	42,413	-0.01%
2021/09/16	0	0.00	2.2	63.54	63.50	-2.2	44,810	0.00%
2021/09/15	1	63.20	1	64.20	63.90	0	47,675	0.00%
2021/09/14	6	63.75	8	64.63	63.60	-2	49,222	0.00%
2021/09/13	6	64.07	14	64.06	63.90	-8	52,959	-0.02%
2021/09/10	1	61.70	16.5	62.31	62.90	-15.5	53,114	-0.03%
2021/09/09	13	61.75	4	61.50	61.70	9	53,750	0.02%
2021/09/08	2.1	62.27	15.1	62.34	62.90	-13	54,643	-0.02%
2021/09/07	22	62.65	19	64.38	61.70	3	55,285	0.01%
2021/09/06	7.5	63.13	0.3	63.70	61.60	7.2	55,658	0.01%
2021/09/03	19.3	65.06	8	64.81	63.80	11.3	56,174	0.02%
2021/09/02	16	64.84	5	65.76	67.20	11	56,309	0.02%
2021/09/01	7.1	67.14	20.5	66.80	65.80	-13.4	56,476	-0.02%
2021/08/31	8	70.13	5	70.54	69.30	3	56,856	0.01%
2021/08/30	11	73.05	9	73.21	70.90	2	57,079	0.00%
2021/08/27	15.1	71.26	11	71.29	70.20	4.1	57,053	0.01%
2021/08/26	29	73.38	12	73.56	72.90	17	57,307	0.03%
2021/08/25	21.1	72.78	30.1	73.12	74.00	-9	58,239	-0.02%
2021/08/24	63	73.54	59.5	73.82	72.80	3.5	58,124	0.01%
2021/08/23	0	0.00	7.1	69.94	70.10	-7.1	57,448	-0.01%
2021/08/20	12	62.10	23.4	62.43	63.80	-11.4	58,353	-0.02%
2021/08/19	61	62.75	58	63.00	60.40	3	59,070	0.01%
2021/08/18	23	58.87	24	58.85	62.40	-1	59,461	0.00%
2021/08/17	7.1	58.83	8	58.63	57.10	-0.9	60,462	0.00%
2021/08/16	8.3	59.40	10	59.29	58.80	-1.8	61,044	0.00%
2021/08/13	7	62.23	21	62.23	61.20	-14	61,556	-0.02%
2021/08/12	2	61.45	14	61.86	62.60	-12	62,214	-0.02%
2021/08/11	24.2	60.58	40	60.69	61.20	-15.8	62,923	-0.03%
2021/08/10	19	63.24	16	63.14	62.30	3	62,981	0.00%
2021/08/09	19	63.62	2	64.75	63.00	17	63,482	0.03%
2021/08/06	31	66.16	33	65.79	64.20	-2	63,902	0.00%
2021/08/05	8	63.41	6	63.42	63.10	2	63,763	0.00%
2021/08/04	1	64.00	0	0.00	64.00	1	63,876	0.00%
2021/08/03	10	64.49	9.2	64.22	63.90	0.8	64,567	0.00%
2021/08/02	22	63.66	24	63.46	64.50	-2	65,142	0.00%
2021/07/30	42	66.65	29	65.58	62.60	13	65,383	0.02%
2021/07/29	16	65.58	38	65.73	67.20	-22	65,268	-0.03%
2021/07/28	7.1	62.76	18	62.89	62.30	-11	65,495	-0.02%
2021/07/27	13	62.84	15.3	63.99	62.00	-2.3	65,896	0.00%
2021/07/26	16.1	67.28	5	66.64	64.10	11.1	67,139	0.02%
2021/07/23	15	66.33	13	66.55	67.00	2	67,620	0.00%
2021/07/22	24	64.41	38	65.04	64.90	-14	67,897	-0.02%
2021/07/21	29	67.59	42	66.97	65.00	-13	68,700	-0.02%
2021/07/20	19.1	68.22	14.2	67.85	67.90	4.9	69,019	0.01%
2021/07/19	37.1	71.14	29	71.63	70.60	8.1	69,684	0.01%
2021/07/16	162.5	73.07	141.8	73.38	71.00	20.7	70,256	0.03%	大買/大賣/
2021/07/15	70.3	70.76	82.2	71.44	73.90	-11.9	69,495	-0.02%
2021/07/14	85.5	67.38	86	67.58	67.20	-0.5	69,104	0.00%
2021/07/13	35	69.65	51	69.73	69.50	-16	68,429	-0.02%
2021/07/12	30	73.12	33	73.52	71.80	-3	67,993	0.00%
2021/07/09	67.3	73.61	30	74.09	72.10	37.3	67,505	0.06%
2021/07/08	73	76.33	59.4	76.64	76.00	13.6	67,084	0.02%
2021/07/07	45.1	77.03	38.2	75.78	75.60	6.9	66,212	0.01%
2021/07/06	95.1	78.55	84.2	78.85	77.00	10.8	65,280	0.02%
2021/07/05	74.4	80.61	56	78.59	78.00	18.4	64,163	0.03%
2021/07/02	111.3	88.04	98.1	87.65	84.50	13.2	62,931	0.02%	大買/
2021/07/01	224.1	91.41	235.1	91.98	88.70	-11	61,490	-0.02%	大買/大賣/
2021/06/30	102.1	86.61	113.1	87.31	89.10	-11	57,706	-0.02%	大買/大賣/
2021/06/29	158	86.12	172.1	85.54	83.00	-14.1	55,515	-0.03%	大買/大賣/
2021/06/28	135.7	83.85	135.2	84.46	85.00	0.5	53,345	0.00%	大買/大賣/
2021/06/25	191	80.34	370.2	79.96	79.00	-179.2	50,615	-0.35%	大買/大賣/鉅額交易
2021/06/24	163.2	78.47	139.7	78.27	77.70	23.5	48,291	0.05%	大買/大賣/
2021/06/23	133.9	78.10	23	76.70	74.50	110.9	45,419	0.24%	大買/鉅額交易
2021/06/22	338.4	81.52	200.3	81.60	82.70	138.1	43,824	0.32%	大買/大賣/鉅額交易
2021/06/21	36	75.58	31	75.57	75.60	5	40,035	0.01%
2021/06/18	16	66.10	27.2	67.84	68.80	-11.2	39,777	-0.03%
2021/06/17	27	61.43	29	60.87	62.60	-2	39,449	-0.01%
2021/06/16	47	60.92	29	60.51	58.60	18	38,616	0.05%
2021/06/15	36	60.53	44.3	60.67	61.20	-8.3	37,964	-0.02%
2021/06/11	16.3	58.26	32.3	58.34	58.30	-16	37,224	-0.04%
2021/06/09	47.8	56.01	40	55.08	55.10	7.8	36,302	0.02%
2021/06/08	42.3	59.01	36	58.12	57.20	6.3	35,860	0.02%
2021/06/07	32	56.59	40	56.85	57.20	-8	35,212	-0.02%
2021/06/04	37	60.40	35	60.47	59.00	2	34,757	0.01%
2021/06/03	45	62.32	57.2	62.23	61.30	-12.2	34,450	-0.04%
2021/06/02	124.2	63.09	121.3	63.23	61.60	2.9	34,207	0.01%	大買/大賣/
2021/06/01	68.3	59.67	69	59.95	61.00	-0.7	32,922	0.00%
2021/05/31	16	61.08	22	61.65	59.80	-6	32,520	-0.02%
2021/05/28	98	59.67	116.2	59.68	60.40	-18.2	31,635	-0.06%	大賣/
2021/05/27	130.2	58.96	128	58.70	58.30	2.2	30,551	0.01%	大買/大賣/
2021/05/26	109	58.04	105	57.90	57.10	4	29,473	0.01%	大買/大賣/
2021/05/25	92	55.96	82	55.22	57.50	10	28,382	0.04%
2021/05/24	124	54.37	124	55.58	55.90	0	26,966	0.00%	大買/大賣/
2021/05/21	15	48.58	35	48.90	50.90	-20	26,332	-0.08%
2021/05/20	30	47.96	13	49.65	46.35	17	25,730	0.07%
2021/05/19	24	50.38	13	50.81	51.10	11	24,989	0.04%
2021/05/18	42	46.29	42	46.74	47.65	0	24,375	0.00%
2021/05/17	24	43.59	7	44.53	43.35	17	24,091	0.07%
2021/05/14	2	52.30	11	48.57	47.45	-9	23,447	-0.04%
2021/05/13	1	52.70	20	53.00	52.70	-19	22,766	-0.08%
2021/05/12	11	60.82	18	61.44	58.50	-7	22,337	-0.03%
2021/05/11	70.7	66.22	53	65.91	65.00	17.7	22,097	0.08%
2021/05/10	68.3	67.14	61.1	67.52	67.80	7.2	21,344	0.03%
2021/05/07	49	62.92	45	62.93	64.80	4	20,635	0.02%
2021/05/06	28	63.83	38.1	63.65	62.90	-10.1	20,145	-0.05%
2021/05/05	30.1	63.03	28	63.40	61.90	2.1	19,705	0.01%
2021/05/04	51	68.23	49	66.14	63.20	2	18,995	0.01%
2021/05/03	104.1	73.21	87.1	73.58	70.20	17.1	18,251	0.09%	大買/
2021/04/29	46.1	67.30	52.1	67.31	70.20	-6.1	16,779	-0.04%
2021/04/28	23.1	69.73	60.1	70.22	68.00	-37	16,142	-0.23%
2021/04/27	183.1	70.68	185	71.24	69.00	-1.9	15,420	-0.01%	大買/大賣/
2021/04/26	27	64.76	45.6	66.09	67.90	-18.6	14,104	-0.13%
2021/04/23	55	62.79	54.1	62.90	61.80	0.9	13,310	0.01%
2021/04/22	63.1	64.32	27	64.28	63.70	36.1	12,385	0.29%
2021/04/21	44	59.22	68.1	60.46	61.90	-24.1	11,585	-0.21%
2021/04/20	89.8	55.72	66.2	55.64	56.30	23.6	10,663	0.22%
2021/04/19	4	50.58	12	51.88	52.40	-8	9,741	-0.08%
2021/04/16	35	44.95	8	46.31	47.65	27	9,682	0.28%
2021/04/15	5	44.00	3	43.83	43.35	2	9,396	0.02%
2021/04/14	2.2	43.07	2.1	42.85	44.00	0.1	9,501	0.00%
2021/04/13	3	44.18	6	43.64	43.00	-3	9,410	-0.03%
2021/04/12	9	43.60	5	42.65	42.50	4	9,563	0.04%
2021/04/09	5	41.51	4.1	41.50	41.85	0.9	9,633	0.01%
2021/04/08	1	43.25	2	42.95	42.85	-1	9,609	-0.01%
2021/04/07	7	41.49	8	41.98	42.05	-1	9,684	-0.01%
2021/04/06	11.1	42.33	7	43.14	42.05	4.1	10,351	0.04%
2021/04/01	5.1	42.08	23	42.03	42.35	-17.9	10,740	-0.17%
2021/03/31	7	40.50	7	41.05	41.30	0	10,602	0.00%
2021/03/30	0	0.00	2	39.45	39.55	-2	10,389	-0.02%
2021/03/29	1	39.40	3	39.20	39.40	-2	10,483	-0.02%
2021/03/26	1	37.90	3	38.00	37.90	-2	11,037	-0.02%
2021/03/25	1	37.50	18	38.15	37.35	-17	11,832	-0.14%
2021/03/24	61	38.23	50	38.60	38.75	11	12,308	0.09%
2021/03/23	6	38.82	118	38.30	38.80	-112	12,204	-0.92%	大賣/鉅額交易
2021/03/22	7	39.44	7	39.86	39.00	0	12,070	0.00%
2021/03/19	20	38.00	2	38.50	37.70	18	11,858	0.15%
2021/03/18	0	0.00	1	38.05	38.00	-1	11,738	-0.01%
2021/03/17	0	0.00	1	37.35	37.65	-1	11,566	-0.01%
2021/03/16	1	37.55	2	37.63	37.30	-1	11,595	-0.01%
2021/03/15	4	37.35	3	37.62	37.75	1	11,624	0.01%
2021/03/12	1	36.50	2	36.45	36.70	-1	11,686	-0.01%
2021/03/10	1	35.70	0	0.00	36.50	1	11,607	0.01%
2021/03/09	1	35.10	7	36.70	36.70	-6	11,573	-0.05%
2021/03/08	66	36.36	41	36.27	35.50	25	11,480	0.22%
2021/03/05	38	35.92	2	35.95	36.00	36	11,213	0.32%
2021/03/04	30	35.25	0	0.00	35.85	30	11,110	0.27%
2021/03/03	0	0.00	1	34.10	34.70	-1	11,027	-0.01%
2021/03/02	0	0.00	80	34.40	33.60	-80	11,075	-0.72%
2021/02/26	0	0.00	2	34.30	34.65	-2	11,162	-0.02%
2021/02/25	0	0.00	40	34.63	35.00	-40	11,171	-0.36%
2021/02/24	0	0.00	40	35.05	34.55	-40	11,196	-0.36%
2021/02/23	0	0.00	31	35.59	35.10	-31	11,178	-0.28%
2021/02/22	2	35.38	0	0.00	35.15	2	11,115	0.02%
2021/02/19	0	0.00	4	34.41	35.15	-4	11,105	-0.04%
2021/02/18	46	34.84	42	35.46	35.25	4	11,037	0.04%
2021/02/17	1	33.00	10	32.95	33.15	-9	10,811	-0.08%
2021/02/04	0	0.00	1	32.60	32.45	-1	10,781	-0.01%
2021/02/02	0	0.00	1	32.90	33.00	-1	10,856	-0.01%
2021/01/27	1	33.40	0	0.00	33.05	1	10,715	0.01%
2021/01/26	2	33.75	3	33.90	33.60	-1	10,666	-0.01%
2021/01/21	1	33.80	1	34.20	33.50	0	10,546	0.00%
2021/01/20	2	33.90	5	33.70	33.50	-3	10,467	-0.03%
2021/01/18	0	0.00	6	33.26	34.70	-6	10,359	-0.06%
2021/01/15	7	35.26	12	35.87	34.95	-5	10,260	-0.05%
2021/01/14	33	37.16	9	37.12	36.70	24	10,091	0.24%
2021/01/13	2	36.70	7	36.24	36.00	-5	9,885	-0.05%
2021/01/12	11	36.77	10	36.12	35.55	1	9,816	0.01%
2021/01/11	38	37.77	35	37.68	37.40	3	9,620	0.03%
2021/01/08	5	35.10	11	35.70	35.80	-6	9,343	-0.06%
2021/01/07	22	34.66	211	34.52	34.80	-189	9,238	-2.05%	大賣/鉅額交易
2021/01/06	21	37.09	1	36.00	35.75	20	9,102	0.22%
2021/01/05	8	37.68	27	37.05	37.15	-19	8,961	-0.21%
2021/01/04	10	36.85	12	37.17	36.70	-2	8,698	-0.02%
2020/12/31	11	36.90	9	37.19	36.90	2	8,539	0.02%
2020/12/30	1	35.50	4	35.81	36.95	-3	8,477	-0.04%
2020/12/29	40	37.48	43	37.54	36.90	-3	8,518	-0.04%
2020/12/28	18	37.03	11	37.17	37.15	7	7,947	0.09%
2020/12/25	58	34.72	3	35.12	35.00	55	7,362	0.75%
2020/12/24	4	34.85	5	34.21	34.20	-1	7,220	-0.01%
2020/12/23	12	34.22	16	34.10	34.65	-4	7,166	-0.06%
2020/12/22	66	36.90	40	36.13	34.35	26	6,956	0.37%
2020/12/21	28	35.51	17	35.76	36.65	11	6,260	0.18%
2020/12/18	219	33.63	6	33.78	34.00	213	5,401	3.94%	大買/鉅額交易
2020/12/17	1	32.45	2	32.33	32.50	-1	4,813	-0.02%
2020/12/16	19	32.01	0	0.00	32.20	19	4,752	0.40%
2020/12/15	4	32.85	2	31.80	31.60	2	4,656	0.04%
2020/12/14	5	31.90	0	0.00	32.00	5	4,428	0.11%
2020/12/11	0	0.00	22	30.53	30.95	-22	4,338	-0.51%
2020/12/10	24	31.48	11	31.40	31.10	13	4,297	0.30%
2020/12/09	7	31.83	2	31.75	31.70	5	4,213	0.12%
2020/12/08	5	32.86	1	31.55	31.55	4	4,110	0.10%
2020/12/07	60	31.58	0	0.00	31.30	60	3,815	1.57%
2020/12/04	20	31.25	0	0.00	31.40	20	3,785	0.53%
2020/12/03	0	0.00	1	30.75	30.75	-1	3,754	-0.03%
2020/12/02	2	31.05	1	30.90	30.90	1	3,783	0.03%
2020/12/01	1	31.30	50	30.80	30.95	-49	3,768	-1.30%
2020/11/27	1	31.65	16	31.81	32.00	-15	3,709	-0.40%
2020/11/25	1	30.95	0	0.00	31.05	1	3,586	0.03%
2020/11/24	14	30.16	3	30.30	30.55	11	3,449	0.32%
2020/11/23	0	0.00	3	30.05	30.30	-3	3,411	-0.09%
2020/11/18	33	30.08	10	29.89	30.05	23	3,337	0.69%
2020/11/17	10	29.38	0	0.00	29.50	10	3,274	0.31%
2020/11/12	30	29.25	0	0.00	29.25	30	3,267	0.92%
2020/11/11	6	29.07	5	29.50	29.75	1	3,267	0.03%
2020/11/10	0	0.00	1	29.70	29.15	-1	3,240	-0.03%
2020/11/09	6	28.69	1	29.15	28.70	5	3,173	0.16%
2020/11/04	1	28.75	0	0.00	29.05	1	3,199	0.03%
2020/10/29	0	0.00	100	28.63	29.00	-100	3,176	-3.15%
2020/10/28	0	0.00	0.1	30.00	29.25	-0.1	3,157	0.00%
2020/10/27	1	29.70	3	29.65	29.70	-2	3,138	-0.06%
2020/10/23	1	29.50	20	29.45	29.50	-19	3,061	-0.62%
2020/10/22	20	29.05	0	0.00	29.60	20	3,070	0.65%
2020/10/21	2	29.35	20	29.40	29.30	-18	3,065	-0.59%
2020/10/20	20	28.90	0	0.00	29.00	20	3,062	0.65%
2020/10/15	2	29.00	0	0.00	29.35	2	2,959	0.07%
2020/10/14	1	29.35	0	0.00	29.50	1	2,865	0.03%
2020/10/08	20	31.55	5	31.55	31.00	15	2,643	0.57%
2020/10/07	25	31.78	0	0.00	32.00	25	2,543	0.98%
2020/10/06	5	33.30	55	32.50	32.75	-50	2,420	-2.07%
2020/10/05	0	0.00	1	31.55	32.90	-1	2,163	-0.05%
2020/09/25	1	28.60	0	0.00	28.55	1	1,851	0.05%
2020/09/23	1	28.75	0	0.00	28.35	1	1,842	0.05%
2020/09/21	11	29.10	1	29.00	29.15	10	1,969	0.51%
2020/09/11	1	29.70	1	29.35	29.60	0	2,106	0.00%
2020/09/08	1	31.10	0	0.00	30.70	1	2,133	0.05%
2020/09/07	0	0.00	1	30.80	31.25	-1	2,109	-0.05%
2020/09/04	0	0.00	1	30.45	30.40	-1	2,081	-0.05%
2020/09/03	1	30.35	1	30.50	30.45	0	2,084	0.00%
2020/08/20	10	29.10	0	0.00	28.75	10	2,191	0.46%
2020/08/19	0	0.00	100	29.69	29.75	-100	2,195	-4.55%
2020/08/14	0	0.00	13	29.75	29.70	-13	2,191	-0.59%
2020/08/13	2	29.20	0	0.00	29.20	2	2,179	0.09%
2020/08/12	0	0.00	21	29.01	29.05	-21	2,193	-0.96%
2020/08/11	1	29.95	0	0.00	29.80	1	2,177	0.05%
2020/08/06	0	0.00	1	28.50	27.95	-1	2,096	-0.05%
2020/08/05	1	27.60	0	0.00	27.95	1	2,107	0.05%
2020/07/29	1	26.25	82	26.37	26.80	-81	2,221	-3.65%
2020/07/28	5	26.50	0	0.00	26.35	5	2,246	0.22%
2020/07/27	5	27.48	0	0.00	27.25	5	2,280	0.22%
2020/07/24	31	28.03	0	0.00	28.00	31	2,311	1.34%
2020/07/23	10	28.65	0	0.00	28.55	10	2,319	0.43%
2020/07/22	0	0.00	2	29.25	28.95	-2	2,346	-0.09%
2020/07/21	0	0.00	8	29.16	29.15	-8	2,358	-0.34%
2020/07/20	11	28.51	0	0.00	28.80	11	2,394	0.46%
2020/07/16	5	28.85	0	0.00	28.80	5	2,534	0.20%
2020/07/15	0	0.00	1	29.00	29.05	-1	2,550	-0.04%
2020/07/14	20	28.71	0	0.00	28.55	20	2,576	0.78%
2020/07/13	10	28.95	1	28.95	28.85	9	2,589	0.35%
2020/07/10	61	29.03	0	0.00	28.95	61	2,632	2.32%
2020/07/09	2	29.80	0	0.00	29.75	2	2,620	0.08%
2020/07/08	7	30.21	5	30.05	30.15	2	2,602	0.08%
2020/07/07	1	30.45	2	30.53	30.45	-1	2,586	-0.04%
2020/07/06	1	30.05	0	0.00	30.10	1	2,550	0.04%
2020/06/30	0	0.00	6	31.21	31.30	-6	2,488	-0.24%
2020/06/19	5	31.60	0	0.00	30.90	5	2,397	0.21%
2020/06/18	2	31.05	0	0.00	31.05	2	2,371	0.08%
2020/06/17	2	30.75	0	0.00	30.85	2	2,346	0.09%
2020/06/16	1	30.50	0	0.00	30.65	1	2,341	0.04%
2020/06/15	0	0.00	20	30.70	30.45	-20	2,400	-0.83%
2020/06/12	10	29.80	0	0.00	30.40	10	2,415	0.41%
2020/06/11	12	30.25	0	0.00	30.10	12	2,429	0.49%
2020/06/09	1	30.95	0	0.00	31.05	1	2,405	0.04%
2020/06/03	0	0.00	3	30.65	30.60	-3	2,321	-0.13%
2020/06/01	0	0.00	5	29.50	29.60	-5	2,295	-0.22%
2020/05/25	0	0.00	1	28.95	29.00	-1	2,283	-0.04%
2020/05/19	1	28.40	0	0.00	28.25	1	2,253	0.04%
2020/05/14	1	28.15	0	0.00	28.10	1	2,250	0.04%
2020/05/13	2	28.33	0	0.00	28.30	2	2,277	0.09%
2020/05/08	1	28.90	0	0.00	28.85	1	2,279	0.04%
2020/05/04	46	29.00	1	28.90	28.90	45	2,251	2.00%
2020/04/30	0	0.00	2	29.50	29.55	-2	2,225	-0.09%
2020/04/21	3	28.60	1	28.50	28.45	2	2,010	0.10%
2020/04/17	1	28.55	3	28.58	28.40	-2	1,875	-0.11%
2020/04/15	5	28.35	0	0.00	28.45	5	1,830	0.27%
2020/04/13	1	27.50	0	0.00	27.50	1	1,778	0.06%
2020/04/10	5	27.50	0	0.00	27.70	5	1,777	0.28%
2020/03/30	0	0.00	5	25.45	25.50	-5	1,674	-0.30%
2020/03/27	1	25.65	0	0.00	25.55	1	1,672	0.06%
2020/03/19	7	22.71	0	0.00	22.45	7	1,547	0.45%
2020/03/17	4	25.55	0	0.00	25.00	4	1,440	0.28%
2020/03/13	1	26.10	0	0.00	27.15	1	1,373	0.07%
2020/03/12	3	28.00	0	0.00	28.20	3	1,320	0.23%
2020/03/10	1	27.10	0	0.00	27.85	1	1,260	0.08%
2020/03/09	7	28.01	0	0.00	28.00	7	1,233	0.57%
2020/03/05	0	0.00	5	29.11	29.10	-5	1,217	-0.41%
2020/02/25	1	29.55	0	0.00	29.50	1	1,164	0.09%
2020/02/19	2	29.80	0	0.00	29.85	2	1,161	0.17%
2020/02/10	1	29.40	1	29.50	29.35	0	1,101	0.00%
2020/02/07	0	0.00	1	30.05	29.80	-1	1,096	-0.09%
2020/01/20	1	32.40	0	0.00	32.20	1	1,090	0.09%
2020/01/16	4	32.10	0	0.00	32.20	4	1,112	0.36%
2020/01/14	0	0.00	1	32.00	31.70	-1	1,163	-0.09%
2020/01/10	30	32.15	0	0.00	31.80	30	1,232	2.43%
2020/01/07	1	32.75	0	0.00	32.75	1	1,302	0.08%
2020/01/06	0	0.00	2	32.83	32.80	-2	1,379	-0.14%
2020/01/02	32	33.40	0	0.00	33.50	32	1,465	2.18%
2019/12/31	0	0.00	1	33.40	33.60	-1	1,495	-0.07%
2019/12/26	1	33.15	0	0.00	33.15	1	1,549	0.06%
2019/12/25	1	33.30	0	0.00	33.40	1	1,577	0.06%
2019/12/06	0	0.00	10	33.93	34.05	-10	1,842	-0.54%
2019/12/03	0	0.00	0.2	34.35	34.35	-0.2	1,899	-0.01%
2019/11/29	1	33.75	0	0.00	33.75	1	1,994	0.05%
2019/11/27	0	0.00	5	33.80	33.85	-5	2,075	-0.24%
2019/11/26	10.2	33.80	0	0.00	34.00	10.2	2,131	0.48%
2019/11/25	0	0.00	1	33.50	33.60	-1	2,136	-0.05%
2019/11/21	0	0.00	2	33.15	33.15	-2	2,150	-0.09%
2019/11/20	2	32.80	0	0.00	33.00	2	2,161	0.09%
2019/11/15	5	32.65	0	0.00	32.70	5	2,212	0.23%
2019/11/12	1	32.90	0	0.00	33.05	1	2,283	0.04%
2019/11/11	3	33.22	0	0.00	33.05	3	2,315	0.13%
2019/11/08	0	0.00	3	33.53	33.60	-3	2,321	-0.13%
2019/11/05	0	0.00	4	34.06	34.40	-4	2,362	-0.17%
2019/11/01	0	0.00	32	33.71	33.65	-32	2,380	-1.34%
2019/10/29	1	34.10	20	34.09	34.00	-19	2,440	-0.78%
2019/10/28	32	34.00	1	34.05	33.95	31	2,459	1.26%
2019/10/25	20	33.53	0	0.00	33.50	20	2,499	0.80%
2019/10/23	1	33.35	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0	0.00	1	34.35	34.10	-1	2,739	-0.04%
2019/10/21	0	0.00	30	33.90	33.95	-30	2,878	-1.04%
2019/10/18	21	33.24	11	33.81	33.85	10	3,136	0.32%
2019/10/17	21	33.45	0	0.00	33.55	21	3,209	0.65%
2019/10/16	1	33.60	0	0.00	33.45	1	3,352	0.03%
2019/10/15	0	0.00	1	34.30	34.10	-1	3,325	-0.03%
2019/10/14	2	34.38	2	34.55	34.90	0	3,297	0.00%
2019/10/09	0	0.00	1	33.65	33.55	-1	3,220	-0.03%
2019/10/08	0	0.00	10	33.10	33.00	-10	3,176	-0.31%
2019/10/07	0	0.00	70	33.88	33.95	-70	3,141	-2.23%
2019/10/04	20	32.85	0	0.00	32.85	20	3,138	0.64%
2019/10/02	1	33.45	0	0.00	33.20	1	3,129	0.03%
2019/09/27	20	33.35	0	0.00	33.55	20	3,110	0.64%
2019/09/26	20	33.50	0	0.00	33.70	20	3,103	0.64%
2019/09/25	20	33.90	0	0.00	34.25	20	3,088	0.65%
2019/09/23	1	33.00	0	0.00	33.05	1	3,055	0.03%
2019/09/19	2	33.90	0	0.00	34.00	2	2,976	0.07%
2019/09/18	2	34.45	0	0.00	34.55	2	2,957	0.07%
2019/09/16	1	34.25	2	34.93	34.65	-1	2,979	-0.03%
2019/09/12	0	0.00	20	34.85	34.85	-20	2,978	-0.67%
2019/09/10	22	34.37	0	0.00	34.35	22	2,947	0.75%
2019/09/09	0	0.00	1	35.40	35.45	-1	2,913	-0.03%
2019/09/06	0	0.00	2	35.05	35.00	-2	2,906	-0.07%
2019/09/05	1	35.70	2	35.80	35.80	-1	2,863	-0.03%
2019/09/04	2	35.80	0	0.00	35.90	2	2,835	0.07%
2019/09/03	5	36.30	0	0.00	36.25	5	2,792	0.18%
2019/09/02	3	35.15	4	35.46	35.90	-1	2,702	-0.04%
2019/08/30	1	34.25	0	0.00	34.55	1	2,639	0.04%
2019/08/29	6	34.78	3	34.65	34.60	3	2,605	0.12%
2019/08/22	1	32.45	0	0.00	33.00	1	2,470	0.04%
2019/08/16	2	32.45	2	32.70	32.50	0	2,356	0.00%
2019/08/15	1	32.00	0	0.00	32.00	1	2,311	0.04%
2019/08/07	0	0.00	2	33.40	33.60	-2	2,130	-0.09%
2019/08/05	1	33.85	1	34.25	33.90	0	2,093	0.00%
2019/08/02	4	33.65	2	33.75	33.80	2	2,089	0.10%
2019/08/01	0	0.00	1	34.80	34.20	-1	2,046	-0.05%
2019/07/31	2	35.10	0	0.00	35.00	2	2,010	0.10%
2019/07/25	6	35.54	9	35.74	35.85	-3	1,899	-0.16%
2019/07/24	2	35.90	3	35.90	35.75	-1	1,811	-0.06%
2019/07/23	1	36.95	1	37.30	37.40	0	1,674	0.00%
2019/07/22	0	0.00	9	38.25	38.30	-9	1,520	-0.59%
2019/07/19	0	0.00	2	36.25	36.65	-2	1,258	-0.16%
2019/07/18	2	35.75	1	36.00	35.10	1	1,151	0.09%
2019/07/16	1	33.75	0	0.00	33.95	1	994	0.10%
2019/07/10	0	0.00	2	34.53	34.60	-2	961	-0.21%
2019/07/04	2	34.55	1	34.45	34.60	1	905	0.11%
2019/06/27	2	33.15	0	0.00	33.25	2	871	0.23%
2019/06/25	0	0.00	1	32.95	32.95	-1	858	-0.12%
2019/06/21	1	32.90	1	32.65	32.90	0	828	0.00%
2019/06/19	0	0.00	6	32.10	32.10	-6	813	-0.74%
2019/06/18	1	32.10	0	0.00	32.05	1	813	0.12%
2019/06/14	2	31.95	0	0.00	31.75	2	835	0.24%
2019/06/12	0	0.00	5	31.30	31.30	-5	836	-0.60%
2019/06/10	1	31.10	0	0.00	31.20	1	839	0.12%
2019/06/05	1	31.25	0	0.00	31.20	1	864	0.12%
2019/06/03	0	0.00	3	31.23	31.10	-3	870	-0.34%
2019/05/29	1	30.70	0	0.00	30.70	1	895	0.11%
2019/05/23	0.1	30.90	0	0.00	30.90	0.1	946	0.01%
2019/05/16	2	30.50	2	30.55	30.45	0	1,040	0.00%
2019/05/14	0	0.00	1	30.20	30.50	-1	1,094	-0.09%
2019/05/10	2	30.75	0	0.00	30.60	2	1,173	0.17%
2019/05/09	0	0.00	1	31.55	31.20	-1	1,166	-0.09%
2019/05/08	1	31.75	16	31.65	31.75	-15	1,182	-1.27%
2019/05/07	13	31.99	0	0.00	32.00	13	1,187	1.09%
2019/05/06	0	0.00	14	32.14	32.00	-14	1,183	-1.18%
2019/05/03	2	33.00	0	0.00	32.65	2	1,168	0.17%
2019/05/02	7	32.67	2	33.10	32.55	5	1,162	0.43%
2019/04/30	5	32.23	0	0.00	32.30	5	1,140	0.44%
2019/04/29	2	31.80	0	0.00	31.75	2	1,141	0.18%
2019/04/24	0	0.00	1	32.05	32.00	-1	1,127	-0.09%
2019/04/22	1	31.40	1	31.90	31.85	0	1,106	0.00%
2019/04/19	0	0.00	1	31.30	31.45	-1	1,096	-0.09%
2019/04/18	2	31.63	1	31.40	31.20	1	1,115	0.09%
2019/04/17	1	31.20	0	0.00	31.20	1	1,114	0.09%
2019/04/15	5	31.37	0	0.00	31.35	5	1,105	0.45%
2019/04/12	1	31.35	0	0.00	31.30	1	1,105	0.09%
2019/04/11	2	31.73	0	0.00	31.50	2	1,103	0.18%
2019/04/10	7	31.69	0	0.00	31.80	7	1,096	0.64%
2019/04/08	1	31.15	0	0.00	31.50	1	1,100	0.09%
2019/04/02	0	0.00	5	30.90	30.85	-5	1,098	-0.46%
2019/03/29	0	0.00	4	30.60	31.05	-4	1,083	-0.37%
2019/03/26	3	30.47	0	0.00	30.45	3	1,099	0.27%
2019/03/25	3	30.40	2	30.35	30.40	1	1,108	0.09%
2019/03/19	3	30.67	0	0.00	30.50	3	1,118	0.27%
2019/03/18	6	30.36	0	0.00	30.45	6	1,115	0.54%
2019/02/26	0	0.00	4	30.65	30.60	-4	1,304	-0.31%
2019/02/22	0	0.00	2	30.30	30.25	-2	1,298	-0.15%
2019/02/21	4	30.15	0	0.00	30.35	4	1,303	0.31%
2019/02/19	2	29.85	0	0.00	29.90	2	1,291	0.15%
2019/02/15	2	29.50	0	0.00	29.55	2	1,335	0.15%
2019/02/14	2	29.50	0	0.00	29.60	2	1,360	0.15%
2019/02/13	3	29.50	0	0.00	29.60	3	1,361	0.22%
2019/02/11	3	29.55	0	0.00	29.45	3	1,352	0.22%
2019/01/23	2	30.48	0	0.00	30.55	2	1,484	0.13%
2019/01/16	0	0.00	1	31.05	30.90	-1	1,648	-0.06%
2019/01/10	0	0.00	2	32.25	31.80	-2	1,825	-0.11%
2019/01/09	1	31.85	0	0.00	31.80	1	1,879	0.05%
2018/12/17	1	33.05	0	0.00	32.80	1	2,886	0.03%
2018/12/10	2	31.50	0	0.00	31.50	2	2,857	0.07%
2018/12/06	1	31.50	5	32.13	31.50	-4	2,850	-0.14%
2018/12/04	1	32.00	0	0.00	31.95	1	2,855	0.04%
2018/12/03	0	0.00	1	32.80	32.55	-1	2,812	-0.04%
2018/11/30	1	32.15	0	0.00	32.00	1	2,785	0.04%
2018/11/27	1	30.30	0	0.00	30.55	1	2,727	0.04%
2018/11/26	1	30.20	0	0.00	30.05	1	2,729	0.04%
2018/11/19	5	30.35	0	0.00	30.25	5	2,741	0.18%
2018/11/12	1	29.70	0	0.00	29.50	1	2,696	0.04%
2018/11/09	4	29.95	0	0.00	29.95	4	2,719	0.15%
2018/11/08	1	30.70	0	0.00	30.50	1	2,760	0.04%
2018/11/07	1	31.45	1	31.15	31.15	0	2,754	0.00%
2018/11/06	2	31.20	1	31.10	31.10	1	2,768	0.04%
2018/10/30	2	31.75	2	31.80	32.05	0	2,763	0.00%
2018/10/25	1	33.45	1	33.50	33.50	0	2,714	0.00%
2018/10/23	0	0.00	1	34.95	35.35	-1	2,699	-0.04%
2018/10/22	0	0.00	1	35.35	35.50	-1	2,672	-0.04%
2018/10/19	1	36.20	0	0.00	36.20	1	2,646	0.04%
2018/10/18	1	36.50	1	36.00	36.15	0	2,619	0.00%
2018/10/17	0	0.00	1	36.30	36.05	-1	2,597	-0.04%
2018/10/16	14	38.74	13	37.90	36.90	1	2,524	0.04%
2018/10/15	2	38.18	4	38.40	38.25	-2	2,375	-0.08%
2018/10/12	8	36.71	7	37.11	37.30	1	2,132	0.05%
2018/10/11	3	36.65	4	36.38	36.10	-1	2,034	-0.05%
2018/10/09	8	36.52	5	36.84	36.90	3	1,900	0.16%
2018/10/08	2	35.75	1	35.70	35.40	1	1,801	0.06%
2018/10/05	3	35.00	2	34.88	35.15	1	1,773	0.06%
2018/10/04	1	35.65	0	0.00	35.95	1	1,759	0.06%
2018/10/02	4	35.79	4	35.63	35.70	0	1,690	0.00%
2018/09/25	2	34.65	2	34.85	34.90	0	1,680	0.00%
2018/08/30	2	33.95	0	0.00	34.10	2	1,548	0.13%
2018/08/23	0	0.00	1	35.45	35.65	-1	1,512	-0.07%
2018/08/22	0	0.00	3	35.27	35.15	-3	1,455	-0.21%
2018/08/21	0	0.00	1	35.05	35.05	-1	1,446	-0.07%
2018/08/16	0	0.00	2	35.15	35.05	-2	1,415	-0.14%
2018/08/09	2	34.10	0	0.00	34.15	2	1,287	0.16%
2018/08/07	0	0.00	2	34.80	34.35	-2	1,258	-0.16%
2018/08/01	3	31.90	3	32.15	32.60	0	1,074	0.00%
2018/07/31	0	0.00	1	31.70	31.60	-1	1,045	-0.10%
2018/07/30	1	32.00	0	0.00	31.50	1	1,036	0.10%
2018/07/26	0	0.00	3	32.03	32.35	-3	960	-0.31%
2018/07/24	0	0.00	9	31.75	31.80	-9	983	-0.92%
2018/06/22	2	32.88	0	0.00	32.70	2	988	0.20%
2018/06/08	0	0.00	2	33.95	33.95	-2	1,155	-0.17%
2018/06/07	2	34.35	2	34.35	33.95	0	1,160	0.00%
2018/05/30	1	33.20	0	0.00	33.40	1	1,295	0.08%
2018/05/29	1	33.35	0	0.00	33.30	1	1,318	0.08%
2018/05/28	1	33.50	0	0.00	33.55	1	1,341	0.07%
2018/05/25	1	33.45	0	0.00	33.70	1	1,359	0.07%
2018/05/07	0	0.00	7	35.35	35.40	-7	1,797	-0.39%
2018/04/24	1	34.65	0	0.00	35.30	1	1,810	0.06%
2018/04/23	0	0.00	1	35.05	35.00	-1	1,810	-0.06%
2018/04/18	0	0.00	1	33.95	34.00	-1	1,869	-0.05%
2018/04/16	0	0.00	2	34.45	34.35	-2	2,096	-0.10%
2018/04/10	1	34.50	0	0.00	34.40	1	2,202	0.05%
2018/03/27	0	0.00	1	35.25	35.35	-1	2,308	-0.04%
2018/03/23	0	0.00	1	35.00	34.95	-1	2,304	-0.04%
2018/03/19	1	36.55	0	0.00	36.65	1	2,352	0.04%
2018/03/15	0	0.00	1	36.90	36.95	-1	2,310	-0.04%
2018/03/05	0	0.00	3	38.00	37.75	-3	2,827	-0.11%
2018/02/06	0	0.00	3	35.33	34.65	-3	2,558	-0.12%
2018/02/05	1	37.10	0	0.00	37.10	1	2,494	0.04%
2018/02/01	4	39.66	1	39.55	38.50	3	2,464	0.12%
2018/01/25	0	0.00	1	38.10	38.00	-1	2,302	-0.04%
2018/01/24	0	0.00	1	37.85	38.00	-1	2,282	-0.04%
2018/01/23	0	0.00	1	37.25	37.20	-1	2,273	-0.04%
2018/01/19	1	37.70	0	0.00	37.75	1	2,289	0.04%
2018/01/10	0	0.00	2	38.93	38.50	-2	2,240	-0.09%
2018/01/09	0	0.00	2	37.95	38.00	-2	2,120	-0.09%
2018/01/04	0	0.00	2	37.20	37.15	-2	2,071	-0.10%
2018/01/02	0	0.00	2	37.08	37.30	-2	2,055	-0.10%