裕民 (2606)-群益金鼎-東門券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
57.1
漲跌
▼1.2
漲幅
-2.06%
成交量
8,123張
產業
上市航運類股
1034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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/05/23	1	57.30	0	0.00	57.10	1	11,725	0.01%
2024/05/22	7	58.49	2	58.10	58.30	5	11,753	0.04%
2024/05/21	1	57.10	0	0.00	57.30	1	11,899	0.01%
2024/05/20	3.1	58.07	2	58.20	57.90	1.1	12,095	0.01%
2024/05/17	4	59.20	2	59.55	57.80	2	12,288	0.02%
2024/05/16	6	60.08	13.2	60.38	60.90	-7.2	12,071	-0.06%
2024/05/15	2	59.01	0	0.00	58.50	2	11,826	0.02%
2024/05/14	25	60.98	36	60.91	60.70	-11	11,626	-0.09%
2024/05/13	54	62.10	29	62.51	60.20	25	11,073	0.23%
2024/05/10	21	60.12	23.9	60.27	61.30	-2.9	9,899	-0.03%
2024/05/09	22	59.27	25	59.57	59.00	-3	8,897	-0.03%
2024/05/08	14	58.57	12	58.05	57.10	2	8,408	0.02%
2024/05/07	4.9	57.60	12.6	57.80	57.60	-7.7	7,191	-0.11%
2024/05/06	0	0.00	1	55.80	54.80	-1	6,882	-0.01%
2024/05/03	0	0.00	90	55.58	54.80	-90	6,818	-1.32%
2024/04/30	1.1	54.42	0	0.00	54.20	1.1	6,801	0.02%
2024/04/29	0	0.00	0.1	56.30	55.80	-0.1	6,749	0.00%
2024/04/26	0.1	55.50	11	55.05	55.50	-11	6,702	-0.16%
2024/04/24	19.1	53.71	0	0.00	54.00	19.1	6,739	0.28%
2024/04/23	0	0.00	1	55.10	54.60	-1	6,706	-0.01%
2024/04/22	17	56.10	0	0.00	54.80	17	6,731	0.25%
2024/04/19	2.5	54.90	5.1	55.47	55.30	-2.6	6,561	-0.04%
2024/04/18	0	0.00	0.1	54.10	53.70	-0.1	6,348	0.00%
2024/04/17	2	54.10	0	0.00	53.70	2	6,380	0.03%
2024/04/16	0.1	54.70	0.3	54.90	54.60	-0.3	6,422	0.00%
2024/04/15	0	0.00	0.5	56.30	56.40	-0.5	6,546	-0.01%
2024/04/12	0.3	55.58	3.1	55.80	55.90	-2.8	6,550	-0.04%
2024/04/11	0	0.00	2.5	55.08	54.60	-2.5	6,718	-0.04%
2024/04/09	5	54.34	26.4	54.99	54.40	-21.4	7,181	-0.30%
2024/04/08	0.3	52.50	0	0.00	52.70	0.3	7,259	0.00%
2024/04/02	1	53.40	0	0.00	52.90	1	7,370	0.01%
2024/04/01	1	53.00	0	0.00	53.50	1	7,526	0.01%
2024/03/29	7	52.64	0	0.00	53.00	7	7,746	0.09%
2024/03/27	0.1	52.90	0	0.00	53.90	0.1	8,268	0.00%
2024/03/26	2	53.20	0	0.00	53.10	2	8,697	0.02%
2024/03/25	0	0.00	0.6	54.50	54.30	-0.6	8,908	-0.01%
2024/03/21	10.2	54.38	0	0.00	54.20	10.2	9,782	0.10%
2024/03/20	20.2	55.40	3	55.93	55.00	17.2	9,962	0.17%
2024/03/19	37.1	55.17	15.3	55.95	56.00	21.8	10,054	0.22%
2024/03/18	18.5	53.43	0	0.00	53.90	18.5	10,106	0.18%
2024/03/15	5.5	52.72	4	52.40	52.50	1.5	10,195	0.01%
2024/03/14	3	54.40	3	54.00	53.80	0	10,348	0.00%
2024/03/13	0	0.00	1	54.30	54.20	-1	10,633	-0.01%
2024/03/12	3	55.63	1	55.31	55.50	2	10,958	0.02%
2024/03/11	0	0.00	5.2	55.83	56.40	-5.2	11,508	-0.04%
2024/03/08	0	0.00	2.6	53.94	54.30	-2.6	13,559	-0.02%
2024/03/06	5	55.00	6	54.43	54.40	-1	15,023	-0.01%
2024/03/05	0.4	55.80	0.1	55.80	55.00	0.3	15,174	0.00%
2024/03/04	6	54.28	10.1	55.12	55.70	-4.1	15,190	-0.03%
2024/03/01	2	54.50	0	0.00	54.60	2	15,774	0.01%
2024/02/29	3	55.57	5.5	55.46	55.60	-2.5	15,998	-0.02%
2024/02/27	1	53.50	0	0.00	53.60	1	15,795	0.01%
2024/02/26	0	0.00	2	54.60	54.80	-2	15,766	-0.01%
2024/02/23	2.5	53.85	3	53.53	53.60	-0.5	15,632	0.00%
2024/02/22	5	53.10	5	53.70	52.70	0	15,529	0.00%
2024/02/21	4	54.18	1	53.40	53.30	3	15,338	0.02%
2024/02/20	8	53.11	19.6	52.86	53.40	-11.6	15,142	-0.08%
2024/02/19	0	0.00	0.1	49.50	50.20	-0.1	14,915	0.00%
2024/02/16	0.3	49.00	0	0.00	49.10	0.3	14,891	0.00%
2024/02/15	0.3	49.25	3.1	48.74	49.25	-2.8	14,956	-0.02%
2024/02/05	2.1	47.10	0	0.00	47.10	2.1	14,909	0.01%
2024/01/31	0.1	48.10	0.2	47.95	47.80	-0.2	14,950	0.00%
2024/01/30	2.1	48.58	1	48.50	48.50	1.1	14,941	0.01%
2024/01/29	0.2	49.20	0.1	48.71	49.30	0.2	14,969	0.00%
2024/01/26	0	0.00	0.1	48.60	48.20	-0.1	15,072	0.00%
2024/01/24	1	48.55	0	0.00	48.45	1	15,121	0.01%
2024/01/22	0	0.00	1	48.70	48.40	-1	15,122	-0.01%
2024/01/19	4	48.70	0	0.00	48.30	4	15,095	0.03%
2024/01/18	0	0.00	0.1	48.80	48.65	-0.1	15,094	0.00%
2024/01/17	1.1	48.00	0	0.00	47.80	1.1	15,068	0.01%
2024/01/16	1	49.10	1	48.45	48.45	0	15,033	0.00%
2024/01/15	1	49.95	0	0.00	50.00	1	15,039	0.01%
2024/01/12	0	50.20	0	0.00	50.00	0	15,155	0.00%
2024/01/11	1	49.75	0	0.00	49.70	1	15,349	0.01%
2024/01/10	3	50.10	3	50.87	50.30	0	15,379	0.00%
2024/01/09	4.1	51.58	0	0.00	51.70	4.1	15,301	0.03%
2024/01/05	6	54.47	1	54.90	54.90	5	15,025	0.03%
2024/01/04	5	54.22	3.1	54.70	54.40	2	14,758	0.01%
2024/01/02	4	53.75	6	53.80	52.60	-2	14,470	-0.01%
2023/12/29	0	52.07	2	51.80	52.10	-2	14,338	-0.01%
2023/12/28	6	52.03	2.4	52.42	51.80	3.6	14,388	0.03%
2023/12/27	2	52.75	0	0.00	52.80	2	14,386	0.01%
2023/12/26	0	0.00	7.4	52.43	52.60	-7.4	14,313	-0.05%
2023/12/25	4.1	51.05	1	50.40	50.40	3.1	14,156	0.02%
2023/12/22	3	53.80	12.1	54.23	53.70	-9.1	14,014	-0.06%
2023/12/21	16	54.00	7.1	53.50	53.60	9	13,779	0.06%
2023/12/20	4.1	51.78	0	0.00	52.10	4.1	13,365	0.03%
2023/12/19	2	51.75	1	52.70	51.60	1	13,198	0.01%
2023/12/18	3	53.00	5.3	53.13	53.00	-2.3	13,098	-0.02%
2023/12/15	3	51.80	0	0.00	51.60	3	12,775	0.02%
2023/12/14	0	0.00	1	51.50	51.70	-1	12,793	-0.01%
2023/12/13	0.5	54.10	1	53.80	52.70	-0.5	12,866	0.00%
2023/12/12	2	52.75	1	52.80	52.60	1	13,404	0.01%
2023/12/11	1.4	52.37	0	0.00	52.50	1.4	13,526	0.01%
2023/12/08	3	53.67	4	53.35	53.20	-1	13,354	-0.01%
2023/12/07	0.3	53.60	2.3	53.23	53.10	-2	13,060	-0.02%
2023/12/06	7.2	54.87	13	54.58	54.70	-5.9	12,717	-0.05%
2023/12/05	32	59.09	22.2	58.80	57.00	9.8	12,129	0.08%
2023/12/04	3	56.57	7.4	55.62	56.90	-4.4	9,925	-0.04%
2023/12/01	11	50.68	19	51.19	51.80	-8	9,065	-0.09%
2023/11/30	7	49.08	2	48.55	48.35	5	8,376	0.06%
2023/11/29	0	0.00	1	48.80	47.90	-1	8,206	-0.01%
2023/11/28	6	49.61	4.1	49.90	48.55	2	8,083	0.02%
2023/11/27	2	48.23	2	48.05	47.80	0	7,400	0.00%
2023/11/24	1.1	45.99	0	0.00	45.90	1.1	7,117	0.01%
2023/11/20	0	0.00	62.7	45.00	45.00	-62.7	7,150	-0.88%
2023/11/17	3	45.55	5	45.62	45.70	-2	7,258	-0.03%
2023/11/16	2	44.40	0	0.00	45.05	2	7,488	0.03%
2023/11/14	2	45.44	2	45.40	44.30	0	8,634	0.00%
2023/11/09	0	0.00	0.3	46.30	46.20	-0.3	8,576	0.00%
2023/11/08	0.3	47.20	2	47.35	47.30	-1.7	8,651	-0.02%
2023/11/06	0	0.00	0.4	47.00	47.50	-0.4	8,756	0.00%
2023/11/03	0.4	47.15	0	0.00	47.20	0.4	8,722	0.00%
2023/10/31	0	0.00	10	44.05	44.30	-10	8,586	-0.12%
2023/10/27	10	44.10	0	0.00	44.15	10	8,584	0.12%
2023/10/26	0	0.00	12	43.90	43.60	-12	8,624	-0.14%
2023/10/25	0	0.00	1	45.10	44.75	-1	8,709	-0.01%
2023/10/24	6	44.73	7	44.77	45.10	-1	8,780	-0.01%
2023/10/23	1	45.35	0	0.00	45.20	1	8,736	0.01%
2023/10/20	4	47.20	1	46.85	46.90	3	8,654	0.03%
2023/10/19	6	48.65	6	48.03	48.70	0	8,620	0.00%
2023/10/18	9	46.89	11	46.86	46.20	-2	8,414	-0.02%
2023/10/17	0.2	46.20	0	0.00	46.20	0.2	8,324	0.00%
2023/10/16	3	46.27	3	46.00	46.10	0	8,348	0.00%
2023/10/13	0	0.00	18	46.48	46.15	-18	8,373	-0.21%
2023/10/12	10	46.22	0	0.00	46.75	10	8,350	0.12%
2023/10/11	9	46.64	1	47.65	46.35	8	8,339	0.10%
2023/10/06	21	46.61	18	47.04	47.35	3	8,251	0.04%
2023/10/05	3	45.90	2	45.70	45.45	1	8,169	0.01%
2023/10/04	6	45.77	6	45.48	45.40	0	8,133	0.00%
2023/10/02	2	46.70	11	46.85	46.80	-9	8,043	-0.11%
2023/09/28	11	48.51	0	0.00	47.85	11	8,094	0.14%
2023/09/27	22	48.72	16	48.48	48.30	6	8,137	0.07%
2023/09/26	0.1	48.00	0	0.00	47.80	0.1	8,036	0.00%
2023/09/25	17	48.38	36	48.26	48.40	-19	8,079	-0.24%
2023/09/22	27	48.89	28	48.46	48.30	-1	8,089	-0.01%
2023/09/21	33	49.69	33	49.65	49.45	0	8,031	0.00%
2023/09/20	31	50.28	35	49.76	49.75	-4	7,883	-0.05%
2023/09/19	24	50.85	4	50.03	50.20	20	7,605	0.26%
2023/09/18	6	50.42	6	50.18	50.70	0	7,397	0.00%
2023/09/15	10	50.23	20.1	49.93	50.00	-10	7,169	-0.14%
2023/09/14	9	46.76	223.6	46.90	46.90	-214.6	6,451	-3.33%	大賣/鉅額交易
2023/09/13	4	44.58	1	43.95	44.65	3	6,258	0.05%
2023/09/12	0.1	44.80	47	44.76	44.65	-46.9	6,246	-0.75%
2023/09/11	0.1	44.90	4	44.70	44.70	-4	6,246	-0.06%
2023/09/08	219	45.95	13.1	45.81	45.75	206	6,222	3.31%	大買/鉅額交易
2023/09/07	0	0.00	4	45.20	45.05	-4	6,162	-0.06%
2023/09/06	11	46.16	21	45.74	45.65	-10	6,172	-0.16%
2023/09/05	10	46.53	17	46.49	46.45	-7	6,160	-0.11%
2023/09/04	15.5	45.10	14	46.51	46.65	1.5	6,133	0.02%
2023/09/01	10	44.85	6	45.15	44.90	4	6,076	0.07%
2023/08/31	10	45.48	5	45.47	45.45	5	6,100	0.08%
2023/08/30	5	45.70	6.2	46.05	46.00	-1.2	6,102	-0.02%
2023/08/29	10	45.55	1	45.45	45.50	9	6,101	0.15%
2023/08/28	5	44.55	17	44.73	44.80	-12	6,111	-0.20%
2023/08/25	24	45.57	19	45.31	45.10	5	6,142	0.08%
2023/08/24	75.1	45.76	7	45.81	45.75	68.1	6,107	1.11%
2023/08/23	6	46.78	7	47.13	46.65	-1	6,043	-0.02%
2023/08/22	24	45.81	22	45.94	47.40	2	6,039	0.03%
2023/08/21	10.4	47.19	9	46.63	46.30	1.4	5,782	0.02%
2023/08/18	14	48.41	21.1	48.15	49.05	-7.1	5,297	-0.13%
2023/08/17	3	44.30	1	44.25	44.60	2	4,597	0.04%
2023/08/15	13	42.25	1	42.55	42.60	12	4,471	0.27%
2023/08/14	6	42.07	2	41.70	42.00	4	4,461	0.09%
2023/08/10	1	43.90	7	44.16	43.75	-6	4,310	-0.14%
2023/08/09	1	42.70	0	0.00	42.80	1	4,249	0.02%
2023/08/07	0.1	43.00	0	0.00	43.15	0.1	4,308	0.00%
2023/08/04	1.8	43.93	1	43.70	43.90	0.8	4,372	0.02%
2023/08/02	1	44.05	0	0.00	43.50	1	4,360	0.02%
2023/08/01	7	43.00	1	42.75	43.45	6	4,340	0.14%
2023/07/31	1	42.70	0	0.00	42.50	1	4,403	0.02%
2023/07/28	0	0.00	2	44.80	44.05	-2	4,374	-0.05%
2023/07/27	2.3	43.34	1	42.50	43.20	1.3	4,271	0.03%
2023/07/26	1	41.25	0	0.00	41.25	1	4,253	0.02%
2023/07/24	1	41.00	0	0.00	40.85	1	4,345	0.02%
2023/07/12	2	42.25	0	0.00	42.95	2	4,357	0.05%
2023/07/10	0.2	43.93	0	0.00	43.50	0.2	4,397	0.00%
2023/07/06	5.2	46.25	1	46.90	45.30	4.2	4,363	0.10%
2023/07/05	6.3	49.46	1.1	49.70	49.75	5.3	4,279	0.12%
2023/07/04	1	49.30	1	49.20	49.30	0	4,326	0.00%
2023/07/03	0	0.00	2	48.50	48.50	-2	4,524	-0.04%
2023/06/29	5	46.70	5	47.30	47.20	0	4,500	0.00%
2023/06/27	2	48.45	0	0.00	48.20	2	4,492	0.04%
2023/06/21	1.1	48.12	5	48.15	48.10	-4	4,574	-0.09%
2023/06/16	0	0.00	0.4	49.70	49.45	-0.4	4,670	-0.01%
2023/06/15	0.1	49.65	0	0.00	49.45	0.1	4,672	0.00%
2023/06/14	0.4	50.00	0	0.00	49.70	0.4	4,760	0.01%
2023/06/13	2.1	48.88	0.4	49.05	48.85	1.7	4,833	0.04%
2023/06/12	1	48.90	0	0.00	49.05	1	5,046	0.02%
2023/06/08	0.5	50.29	0	0.00	49.60	0.5	5,238	0.01%
2023/06/02	1	48.10	0	0.00	48.20	1	5,679	0.02%
2023/06/01	1.1	47.86	0	0.00	47.95	1.1	5,797	0.02%
2023/05/31	0.2	48.70	5	48.60	48.40	-4.8	5,966	-0.08%
2023/05/26	2	49.55	1	50.00	49.05	1	7,480	0.01%
2023/05/25	0	0.00	1	51.40	50.80	-1	7,598	-0.01%
2023/05/24	2.1	52.21	0	0.00	52.20	2.1	7,601	0.03%
2023/05/22	0	0.00	1	54.00	53.70	-1	7,579	-0.01%
2023/05/18	0	0.00	1	53.40	53.40	-1	7,637	-0.01%
2023/05/16	0	0.00	2	53.20	53.40	-2	7,641	-0.03%
2023/05/15	0	0.00	1	53.00	53.00	-1	7,677	-0.01%
2023/05/12	1	54.50	0	0.00	54.30	1	7,672	0.01%
2023/05/11	2	55.10	0	0.00	55.10	2	7,674	0.03%
2023/05/10	0	0.00	0.1	54.50	55.10	-0.1	7,665	0.00%
2023/05/03	0.1	52.70	0	0.00	53.30	0.1	7,646	0.00%
2023/04/26	3.1	53.16	0	0.00	51.90	3.1	7,601	0.04%
2023/04/25	0	0.00	1	54.20	53.70	-1	7,582	-0.01%
2023/04/24	0	0.00	1	55.20	55.10	-1	7,623	-0.01%
2023/04/21	1	55.10	2	55.00	54.70	-1	7,611	-0.01%
2023/04/19	6.1	56.47	1	56.90	56.10	5.1	7,634	0.07%
2023/04/18	1.1	56.72	0	0.00	56.70	1.1	7,626	0.01%
2023/04/17	1	57.80	5	57.98	58.50	-4	7,628	-0.05%
2023/04/14	1	57.60	1	57.70	57.70	0	7,704	0.00%
2023/04/13	0	0.00	1	57.10	57.10	-1	7,729	-0.01%
2023/04/12	1	56.80	0	0.00	56.80	1	7,661	0.01%
2023/04/10	1	57.00	0	0.00	57.00	1	7,711	0.01%
2023/04/07	2	57.30	7.1	57.30	57.60	-5.1	7,673	-0.07%
2023/04/06	2	56.85	1	57.90	55.80	1	7,597	0.01%
2023/03/31	3	55.90	1	56.00	55.80	2	7,472	0.03%
2023/03/29	0	0.00	1	54.10	53.80	-1	8,193	-0.01%
2023/03/27	1	55.00	2	54.95	54.60	-1	8,860	-0.01%
2023/03/24	11	54.08	2	53.90	54.10	9	9,209	0.10%
2023/03/23	1	54.40	1	53.70	53.80	0	9,429	0.00%
2023/03/17	2.1	56.16	3	56.20	56.20	-1	9,697	-0.01%
2023/03/15	1	57.90	2.1	58.39	58.00	-1.1	9,624	-0.01%
2023/03/14	8	56.70	8	56.93	57.10	0	9,519	0.00%
2023/03/13	2.1	56.76	1	58.00	57.30	1.1	9,596	0.01%
2023/03/10	2	59.10	4.6	59.17	58.40	-2.6	9,541	-0.03%
2023/03/09	1	59.80	2	59.70	59.60	-1	9,609	-0.01%
2023/03/08	15.2	59.45	3	59.60	59.50	12.2	9,632	0.13%
2023/03/07	2	60.60	6.1	61.18	61.60	-4.1	9,517	-0.04%
2023/03/06	3.1	60.35	11	59.83	60.90	-8	9,491	-0.08%
2023/03/03	11	60.75	8.1	60.41	60.40	2.9	9,645	0.03%
2023/03/02	25	60.58	17.8	60.35	60.30	7.3	9,587	0.08%
2023/03/01	15.9	60.55	10.2	61.84	57.40	5.7	9,184	0.06%
2023/02/24	33.1	60.82	45	61.07	61.00	-11.9	8,786	-0.14%
2023/02/23	0	0.00	4	55.63	56.60	-4	8,081	-0.05%
2023/02/22	0	51.40	0	0.00	51.50	0	7,877	0.00%
2023/02/21	2	50.78	0	0.00	50.90	2	7,899	0.03%
2023/02/16	1	51.61	0	0.00	51.40	1	8,437	0.01%
2023/02/09	0	0.00	1	52.10	51.70	-1	8,711	-0.01%
2023/02/08	0	0.00	2	51.50	51.90	-2	8,841	-0.02%
2023/02/07	0	0.00	1.1	51.09	51.20	-1.1	8,809	-0.01%
2023/02/02	5	50.70	0	0.00	50.90	5	8,866	0.06%
2023/02/01	0	0.00	10	50.00	50.90	-10	8,801	-0.11%
2023/01/31	2	49.65	0	0.00	50.50	2	8,733	0.02%
2023/01/30	2.1	49.80	1	50.10	50.80	1.1	8,702	0.01%
2023/01/17	1	49.70	1	49.80	49.80	0	8,684	0.00%
2023/01/13	2	49.10	4	49.43	49.80	-2	8,691	-0.02%
2023/01/12	2	48.25	4	48.78	49.05	-2	8,699	-0.02%
2023/01/10	0	0.00	2	48.05	47.20	-2	8,655	-0.02%
2023/01/09	0	0.00	3	47.80	48.00	-3	8,710	-0.03%
2023/01/06	2	46.30	2	46.25	46.30	0	8,728	0.00%
2023/01/05	5	46.70	0	0.00	46.80	5	8,777	0.06%
2023/01/04	5	46.44	1	46.25	46.30	4	8,838	0.05%
2022/12/30	5	48.60	0	0.00	48.60	5	8,789	0.06%
2022/12/28	0.1	48.25	0	0.00	48.80	0.1	8,912	0.00%
2022/12/27	2	48.75	1	49.40	48.95	1	8,924	0.01%
2022/12/26	2.1	48.88	0	0.00	49.00	2.1	8,949	0.02%
2022/12/23	5	49.90	5.4	50.43	50.10	-0.4	8,926	0.00%
2022/12/22	1.1	49.83	2	51.90	51.90	-1	8,837	-0.01%
2022/12/21	2	48.99	2	49.08	49.45	0	8,400	0.00%
2022/12/20	3	49.30	2.7	49.13	48.20	0.3	8,143	0.00%
2022/12/19	4	48.89	1	48.80	47.60	3	7,937	0.04%
2022/12/16	9	50.23	9	50.53	49.85	0	7,667	0.00%
2022/12/15	1	49.80	3.1	49.80	50.50	-2.1	7,438	-0.03%
2022/12/14	0.8	47.65	7	48.13	48.20	-6.2	7,511	-0.08%
2022/12/13	6	47.00	4.1	48.00	47.95	1.9	7,307	0.03%
2022/12/12	5	47.20	5	47.25	47.35	0	7,263	0.00%
2022/12/09	0	0.00	6	47.00	47.25	-6	7,285	-0.08%
2022/12/08	0.2	45.30	0	0.00	45.85	0.2	7,536	0.00%
2022/12/07	0	0.00	1	45.35	45.30	-1	7,742	-0.01%
2022/12/06	0	0.00	8	45.34	45.00	-8	7,662	-0.10%
2022/12/05	6.1	46.45	0	0.00	46.25	6.1	7,609	0.08%
2022/12/02	0.2	47.13	0	0.00	46.75	0.2	7,478	0.00%
2022/12/01	8.1	48.70	28.1	48.42	48.05	-20	7,426	-0.27%
2022/11/30	1	46.75	1	46.95	46.50	0	7,236	0.00%
2022/11/29	1	44.99	2	45.28	46.55	-1	7,190	-0.01%
2022/11/28	5.1	45.38	3.6	45.55	45.35	1.4	7,152	0.02%
2022/11/25	10.6	46.16	15	45.83	46.50	-4.4	7,025	-0.06%
2022/11/24	2	44.28	2.1	44.16	44.50	-0.1	6,835	0.00%
2022/11/23	1	43.40	7.1	43.45	43.30	-6.1	6,689	-0.09%
2022/11/22	1	41.65	0	0.00	42.35	1	6,665	0.02%
2022/11/21	5.1	41.80	0	0.00	41.70	5.1	6,653	0.08%
2022/11/18	3	43.30	0.1	43.05	42.85	3	6,686	0.04%
2022/11/17	1	43.00	5	43.43	43.45	-4	6,635	-0.06%
2022/11/16	31	43.63	11.1	43.73	43.15	20	6,589	0.30%
2022/11/15	0.2	41.95	4.1	42.21	42.30	-3.9	6,364	-0.06%
2022/11/14	2	40.40	6	40.94	41.20	-4	6,236	-0.06%
2022/11/11	2	40.05	10	39.92	39.60	-8	6,182	-0.13%
2022/11/10	0	0.00	1	38.60	38.50	-1	6,125	-0.02%
2022/11/09	0	0.00	6	38.39	38.25	-6	6,142	-0.10%
2022/11/08	1.2	38.38	3	38.33	38.20	-1.8	6,163	-0.03%
2022/11/07	0	0.00	8	37.66	37.80	-8	6,117	-0.13%
2022/11/04	1	36.80	3.1	36.55	36.65	-2.1	6,074	-0.03%
2022/11/03	0.1	34.95	20	34.76	35.30	-19.9	5,931	-0.34%
2022/11/02	20	35.77	0	0.00	35.25	20	5,945	0.34%
2022/11/01	2	35.08	0	0.00	35.25	2	5,906	0.03%
2022/10/28	2	36.25	0	0.00	35.70	2	5,926	0.03%
2022/10/25	0.1	36.15	0	0.00	36.10	0.1	5,980	0.00%
2022/10/24	1.1	36.51	0.1	36.85	36.50	1.1	6,043	0.02%
2022/10/21	2	35.00	0	0.00	34.75	2	5,970	0.03%
2022/10/20	0	0.00	1	34.20	35.40	-1	6,018	-0.02%
2022/10/19	0	0.00	1	35.50	35.30	-1	5,981	-0.02%
2022/10/18	0	0.00	1	35.75	35.40	-1	6,013	-0.02%
2022/10/17	1	34.60	0	0.00	35.35	1	6,185	0.02%
2022/10/14	0	0.00	2	36.55	36.15	-2	6,661	-0.03%
2022/10/13	1	35.30	0	0.00	35.45	1	6,761	0.02%
2022/10/12	8.1	36.38	0	0.00	36.90	8.1	6,911	0.12%
2022/10/11	3	38.15	1	38.20	37.75	2	6,919	0.03%
2022/10/07	1	39.80	0	0.00	39.65	1	6,896	0.01%
2022/10/06	2.6	39.17	4	40.24	40.10	-1.4	6,862	-0.02%
2022/10/05	6.2	39.28	1	39.30	39.10	5.2	6,785	0.08%
2022/10/04	0.1	38.70	0	0.00	38.75	0.1	6,795	0.00%
2022/10/03	2	37.45	0.1	37.25	37.35	2	6,742	0.03%
2022/09/30	0	36.05	0	0.00	36.50	0	6,774	0.00%
2022/09/28	7	36.86	0	0.00	36.65	7	6,741	0.10%
2022/09/27	2	38.80	3	39.00	39.10	-1	6,714	-0.01%
2022/09/26	2.1	38.83	0	0.00	38.45	2.1	6,742	0.03%
2022/09/23	3	41.23	5	41.17	41.10	-2	6,693	-0.03%
2022/09/22	4	40.94	3	40.68	40.45	1	6,612	0.02%
2022/09/21	6	40.93	10.1	41.09	41.10	-4.1	6,460	-0.06%
2022/09/20	1	39.25	0	0.00	39.25	1	6,180	0.02%
2022/09/19	5.1	39.03	1	39.00	39.00	4.1	6,355	0.06%
2022/09/16	7	40.59	14	40.80	41.05	-7	6,414	-0.11%
2022/09/15	9.1	41.00	3	40.88	40.55	6.1	6,587	0.09%
2022/09/14	3	39.98	3.1	40.19	39.85	-0.1	6,586	0.00%
2022/09/13	0	0.00	1	38.40	38.00	-1	6,587	-0.02%
2022/09/12	3	37.30	10.1	37.83	37.90	-7.1	6,890	-0.10%
2022/09/08	0	0.00	1	37.15	37.00	-1	7,074	-0.01%
2022/09/06	0	0.00	1	37.10	36.85	-1	7,214	-0.01%
2022/09/05	3	37.07	0	0.00	36.70	3	7,274	0.04%
2022/09/02	9	37.16	1	37.25	37.00	8	7,312	0.11%
2022/09/01	1	37.60	0	0.00	37.55	1	7,339	0.01%
2022/08/31	3.1	37.65	11	37.58	38.15	-8	7,394	-0.11%
2022/08/30	1	38.50	0	0.00	38.50	1	7,327	0.01%
2022/08/29	12.1	38.28	0	0.00	38.40	12.1	7,400	0.16%
2022/08/26	0	0.00	1	40.30	40.20	-1	7,488	-0.01%
2022/08/25	3	40.05	1	40.65	39.95	2	7,530	0.03%
2022/08/24	0	0.00	1	40.55	40.25	-1	7,609	-0.01%
2022/08/23	2	40.05	0.1	40.25	40.10	2	7,950	0.02%
2022/08/22	6	40.39	0.4	40.40	40.55	5.6	8,132	0.07%
2022/08/19	1	42.05	0	0.00	41.95	1	8,296	0.01%
2022/08/18	12.1	43.05	2	43.00	42.85	10.1	8,556	0.12%
2022/08/17	2	42.23	6	42.62	42.40	-4	8,576	-0.05%
2022/08/15	0	0.00	1	41.65	42.30	-1	8,896	-0.01%
2022/08/12	1	42.20	0	0.00	42.35	1	9,009	0.01%
2022/08/11	0	0.00	0.1	42.45	42.05	-0.1	9,168	0.00%
2022/08/10	1	40.90	0	0.00	41.50	1	9,250	0.01%
2022/08/09	0	0.00	1.1	41.50	41.30	-1.1	9,411	-0.01%
2022/08/08	1	40.50	0	0.00	40.90	1	9,665	0.01%
2022/08/04	0.2	40.00	0	0.00	40.45	0.2	10,049	0.00%
2022/08/03	0.3	41.27	2	41.28	40.85	-1.7	10,233	-0.02%
2022/08/02	5.1	41.15	2	41.35	41.30	3.1	10,482	0.03%
2022/08/01	2	41.75	2	42.30	42.60	0	10,768	0.00%
2022/07/29	1.3	42.25	0	0.00	41.90	1.3	11,141	0.01%
2022/07/28	0	0.00	1	42.40	42.45	-1	11,248	-0.01%
2022/07/27	1	42.35	1.1	42.61	42.70	-0.1	11,486	0.00%
2022/07/26	1.1	41.55	0	0.00	42.15	1.1	11,592	0.01%
2022/07/22	0	0.00	3	42.73	42.85	-3	12,103	-0.02%
2022/07/21	11	43.00	5	43.28	43.30	6	12,295	0.05%
2022/07/20	0	0.00	0.1	42.20	41.45	-0.1	12,072	0.00%
2022/07/19	6	41.16	7	41.75	41.50	-1	12,205	-0.01%
2022/07/18	2	39.80	0.1	40.30	40.15	2	12,501	0.02%
2022/07/15	0	0.00	2	38.90	38.75	-2	13,161	-0.02%
2022/07/14	0	0.00	1	39.80	39.80	-1	14,468	-0.01%
2022/07/13	1	39.00	1	39.40	38.70	0	14,784	0.00%
2022/07/12	2	38.58	0	0.00	38.15	2	14,888	0.01%
2022/07/08	0	0.00	1	40.20	40.60	-1	15,246	-0.01%
2022/07/07	2	38.90	0	0.00	39.45	2	15,220	0.01%
2022/07/06	1	39.70	0	0.00	39.05	1	15,215	0.01%
2022/07/05	2	40.13	1.1	40.17	40.35	1	15,211	0.01%
2022/07/01	3	40.47	32	40.10	38.90	-29	15,157	-0.19%
2022/06/30	1	42.00	0	0.00	41.05	1	15,084	0.01%
2022/06/29	3.1	42.38	1	42.30	42.30	2.1	15,036	0.01%
2022/06/28	2	43.40	3	43.23	43.50	-1	14,977	-0.01%
2022/06/27	5	43.73	6.1	43.69	43.65	-1.1	14,966	-0.01%
2022/06/24	14	45.23	3	45.15	44.45	11	14,805	0.07%
2022/06/23	1	43.70	1	44.00	43.85	0	14,697	0.00%
2022/06/22	0.1	46.70	11	45.55	45.50	-11	14,558	-0.08%
2022/06/21	21.2	48.27	2	48.43	47.95	19.2	14,233	0.13%
2022/06/20	7	49.43	4.3	49.69	48.00	2.7	13,989	0.02%
2022/06/17	2	51.40	10	52.06	51.80	-8	13,700	-0.06%
2022/06/16	6	53.25	3	53.47	52.40	3	13,487	0.02%
2022/06/15	2	54.85	0	0.00	54.60	2	13,433	0.01%
2022/06/14	4.3	55.51	1	55.90	55.60	3.3	13,477	0.02%
2022/06/13	6.1	56.17	0	0.00	56.50	6.1	13,726	0.04%
2022/06/10	4.1	57.40	1	57.60	57.20	3.1	14,145	0.02%
2022/06/09	3	58.03	3	57.63	58.20	0	14,520	0.00%
2022/06/08	1.1	58.11	1	58.10	58.30	0.1	14,847	0.00%
2022/06/07	3	57.80	0	0.00	57.80	3	15,624	0.02%
2022/06/06	1	58.60	0	0.00	58.50	1	15,684	0.01%
2022/06/01	3.1	59.24	2	59.30	59.50	1.1	15,733	0.01%
2022/05/31	4	59.38	1	61.40	59.00	3	15,703	0.02%
2022/05/30	3	61.90	0	0.00	61.50	3	15,495	0.02%
2022/05/27	0	0.00	5	62.44	62.80	-5	15,313	-0.03%
2022/05/26	3.1	61.67	0	0.00	61.20	3.1	15,150	0.02%
2022/05/25	2	61.60	2	61.80	61.50	0	15,064	0.00%
2022/05/24	3	61.43	3	61.83	61.10	0	15,143	0.00%
2022/05/23	15	61.77	17.1	61.83	61.30	-2	15,342	-0.01%
2022/05/20	14	59.11	18	59.18	59.00	-4	15,223	-0.03%
2022/05/19	5.1	57.34	1	57.80	57.50	4.1	15,237	0.03%
2022/05/18	4	59.80	1	59.80	59.20	3	15,152	0.02%
2022/05/17	0	0.00	0.2	59.60	59.40	-0.2	15,086	0.00%
2022/05/16	12	59.24	6	59.43	61.40	6	14,984	0.04%
2022/05/13	7	60.51	7	61.34	60.50	0	14,742	0.00%
2022/05/12	3.1	60.50	4	61.60	60.00	-0.9	14,645	-0.01%
2022/05/11	1.1	62.61	0	0.00	62.70	1.1	14,408	0.01%
2022/05/10	3	64.40	2	64.40	64.70	1	14,364	0.01%
2022/05/09	5	64.60	2	65.60	63.10	3	14,165	0.02%
2022/05/06	12.2	66.22	15.1	65.68	66.00	-2.9	13,914	-0.02%
2022/05/05	2	64.70	2	65.80	65.30	0	13,608	0.00%
2022/05/04	3	65.33	3	65.03	64.20	0	13,444	0.00%
2022/05/03	1	62.90	1.5	63.10	63.40	-0.4	13,257	0.00%
2022/04/29	17	64.07	19	64.50	64.20	-2	13,166	-0.02%
2022/04/28	6.1	63.68	3	62.53	62.00	3.1	12,901	0.02%
2022/04/27	16	63.14	17	63.82	64.50	-1	12,636	-0.01%
2022/04/26	9.1	66.19	7	65.40	62.80	2.1	12,335	0.02%
2022/04/25	9.5	65.39	8	65.60	66.30	1.5	12,021	0.01%
2022/04/22	8	68.86	7	69.06	69.10	1	11,733	0.01%
2022/04/21	11	68.53	25	68.84	69.50	-14	11,261	-0.12%
2022/04/20	29	68.32	34	68.31	65.90	-5	10,553	-0.05%
2022/04/19	10	63.86	19	64.08	64.80	-9	9,265	-0.10%
2022/04/18	0	0.00	1	62.80	62.10	-1	8,963	-0.01%
2022/04/15	11	61.94	16.2	61.87	62.30	-5.2	8,829	-0.06%
2022/04/14	1	59.80	9	59.23	59.80	-8	8,508	-0.09%
2022/04/13	3	57.87	3	58.33	58.10	0	8,484	0.00%
2022/04/12	2	56.65	0	0.00	57.10	2	8,474	0.02%
2022/04/11	4	56.90	0	0.00	56.90	4	8,469	0.05%
2022/04/08	0	0.00	3	57.87	57.30	-3	8,519	-0.04%
2022/04/07	1	57.60	1	57.80	56.10	0	8,560	0.00%
2022/04/06	2	58.30	3	58.17	58.00	-1	8,554	-0.01%
2022/04/01	1	59.70	0	0.00	59.90	1	8,629	0.01%
2022/03/31	0	0.00	1	60.00	59.10	-1	8,696	-0.01%
2022/03/30	0	0.00	1	59.30	59.80	-1	8,858	-0.01%
2022/03/29	3	59.23	1	59.00	58.70	2	9,176	0.02%
2022/03/28	1.1	58.95	0	0.00	59.00	1.1	9,565	0.01%
2022/03/25	10.2	59.65	5	59.52	59.20	5.2	10,155	0.05%
2022/03/24	1	61.30	0	0.00	62.00	1	10,372	0.01%
2022/03/22	2	61.55	0	0.00	61.60	2	10,930	0.02%
2022/03/21	4.1	61.76	5	61.72	62.40	-1	11,120	-0.01%
2022/03/18	7	62.06	7	61.96	61.70	0	11,220	0.00%
2022/03/17	7.1	62.69	12	62.86	63.40	-5	11,268	-0.04%
2022/03/16	9	62.77	7	63.80	61.60	2	11,267	0.02%
2022/03/15	20	64.83	9	65.53	62.50	11	11,099	0.10%
2022/03/14	22	66.47	37	66.58	67.20	-15	11,077	-0.14%
2022/03/11	28.1	64.83	26	64.95	65.10	2.1	10,840	0.02%
2022/03/10	22.1	64.57	41.1	63.82	65.60	-19	10,814	-0.18%
2022/03/09	1.1	60.11	2	60.20	59.80	-1	10,174	-0.01%
2022/03/08	2	59.50	3	60.13	59.10	-1	10,330	-0.01%
2022/03/07	3	60.07	1	60.30	60.60	2	10,318	0.02%
2022/03/04	4	61.35	0	0.00	61.50	4	10,302	0.04%
2022/03/03	3.1	61.80	1	62.00	61.80	2.1	10,289	0.02%
2022/03/02	1	60.30	2	60.40	60.30	-1	10,282	-0.01%
2022/03/01	0.1	60.70	2	60.60	61.00	-2	10,362	-0.02%
2022/02/25	2	62.20	1.2	61.20	60.50	0.8	10,445	0.01%
2022/02/24	6.1	61.17	3	61.10	59.90	3.1	10,301	0.03%
2022/02/23	2.1	62.11	5	63.08	61.50	-2.9	10,203	-0.03%
2022/02/22	2	61.60	2	60.20	60.30	0	9,947	0.00%
2022/02/21	8	61.08	5	61.10	61.10	3	9,883	0.03%
2022/02/18	0.1	60.90	3	60.93	60.90	-3	9,838	-0.03%
2022/02/17	0	0.00	1	59.50	59.70	-1	9,848	-0.01%
2022/02/16	1	60.70	3	60.10	60.50	-2	9,907	-0.02%
2022/02/14	0	0.00	2	60.00	58.60	-2	10,179	-0.02%
2022/02/11	0	0.00	4	60.10	59.90	-4	10,341	-0.04%
2022/02/10	3	59.10	9	59.60	59.70	-6	10,690	-0.06%
2022/02/09	0	0.00	1	57.80	58.30	-1	10,695	-0.01%
2022/02/08	0	0.00	2	56.90	57.90	-2	10,744	-0.02%
2022/02/07	0	0.00	1	55.30	56.80	-1	10,889	-0.01%
2022/01/26	5	52.54	7	53.24	53.10	-2	11,253	-0.02%
2022/01/25	2.1	52.37	0	0.00	52.10	2.1	11,378	0.02%
2022/01/24	3.1	53.96	3	54.70	54.80	0.1	11,476	0.00%
2022/01/21	2	55.00	0	0.00	54.80	2	11,632	0.02%
2022/01/20	3	56.03	2	56.10	56.00	1	11,782	0.01%
2022/01/19	2	55.45	0	0.00	55.20	2	11,905	0.02%
2022/01/14	0.1	57.80	0	0.00	58.20	0.1	12,809	0.00%
2022/01/13	14	57.31	13	58.05	57.90	1	12,982	0.01%
2022/01/12	20	57.95	19	57.00	57.00	1	13,150	0.01%
2022/01/10	5	58.58	0	0.00	58.10	5	13,970	0.04%
2022/01/07	4.1	58.87	7	59.30	58.80	-2.9	14,396	-0.02%
2022/01/06	1	60.20	0	0.00	60.00	1	15,431	0.01%
2022/01/05	1	60.60	0	0.00	60.40	1	16,468	0.01%
2022/01/04	1	60.40	5	59.90	60.60	-4	17,433	-0.02%
2021/12/28	5	61.18	0	0.00	61.00	5	22,378	0.02%
2021/12/27	2	61.80	0.1	61.40	61.20	1.9	23,881	0.01%
2021/12/24	1	62.00	1	63.10	62.00	0	25,225	0.00%
2021/12/23	3.1	64.36	1	65.30	63.00	2.1	25,739	0.01%
2021/12/22	6	63.77	8	64.21	64.30	-2	25,689	-0.01%
2021/12/21	8	63.54	15.1	62.59	63.70	-7.1	25,369	-0.03%
2021/12/20	29	61.27	55.6	60.59	60.40	-26.6	24,862	-0.11%
2021/12/17	3	61.47	9	61.27	60.80	-6	24,709	-0.02%
2021/12/16	3	59.50	5	59.86	59.70	-2	24,393	-0.01%
2021/12/15	4	60.05	3	59.77	60.00	1	24,326	0.00%
2021/12/14	1	58.50	0	0.00	58.30	1	24,183	0.00%
2021/12/13	4	59.50	4	60.13	60.30	0	24,095	0.00%
2021/12/10	0.1	60.10	1	60.20	60.10	-0.9	24,122	0.00%
2021/12/09	5	60.50	1	60.70	60.40	4	24,195	0.02%
2021/12/08	15.1	61.02	18	60.55	60.60	-2.9	24,358	-0.01%
2021/12/07	13.1	58.33	21	58.83	59.30	-8	24,014	-0.03%
2021/12/06	5.1	57.90	6	58.62	57.50	-1	23,920	0.00%
2021/12/03	8	56.40	8	55.88	56.20	0	23,755	0.00%
2021/12/02	13.1	55.84	19	55.84	56.40	-5.9	23,998	-0.02%
2021/12/01	1	53.50	1	54.60	55.00	0	23,914	0.00%
2021/11/30	0	0.00	9	53.76	53.90	-9	24,170	-0.04%
2021/11/29	13	52.48	13	52.90	52.50	0	24,393	0.00%
2021/11/26	2	52.80	0	0.00	52.00	2	24,668	0.01%
2021/11/25	3	54.63	7	54.43	54.20	-4	24,831	-0.02%
2021/11/24	4.1	54.28	2	55.00	55.00	2.1	25,196	0.01%
2021/11/22	1	52.90	4	53.48	53.30	-3	25,787	-0.01%
2021/11/19	3	52.53	1	54.00	52.30	2	26,379	0.01%
2021/11/18	2	52.90	2	53.25	53.50	0	27,876	0.00%
2021/11/17	2	53.70	4	53.55	53.10	-2	27,980	-0.01%
2021/11/16	3	54.83	2	54.85	54.80	1	28,225	0.00%
2021/11/15	4.2	53.82	1	54.10	54.20	3.2	28,822	0.01%
2021/11/12	1	55.20	3	55.33	54.70	-2	29,155	-0.01%
2021/11/11	3	57.20	4	56.45	54.60	-1	29,109	0.00%
2021/11/10	13	56.89	1	56.80	56.80	12	29,053	0.04%
2021/11/09	6	56.67	4	55.48	56.50	2	29,003	0.01%
2021/11/08	0.1	54.50	4	54.75	55.20	-3.9	28,746	-0.01%
2021/11/05	3	52.60	7	53.04	53.60	-4	28,800	-0.01%
2021/11/04	13	54.62	8	54.74	53.10	5	28,843	0.02%
2021/11/03	9	54.58	6	54.40	53.90	3	28,869	0.01%
2021/11/02	1	52.70	1	53.00	52.70	0	28,987	0.00%
2021/11/01	1	52.70	0	0.00	52.10	1	28,983	0.00%
2021/10/29	2.1	52.01	5	52.56	52.60	-2.9	28,909	-0.01%
2021/10/28	8	51.45	5	51.94	51.30	3	28,915	0.01%
2021/10/27	11	51.54	0	0.00	51.70	11	29,021	0.04%
2021/10/26	4	52.45	0	0.00	53.20	4	29,449	0.01%
2021/10/25	13	53.12	12	51.86	53.20	1	29,733	0.00%
2021/10/22	14	53.03	19	54.02	52.00	-5	29,803	-0.02%
2021/10/20	3	56.43	3	56.50	56.00	0	29,630	0.00%
2021/10/19	15	56.71	15	56.70	56.50	0	29,940	0.00%
2021/10/18	13	56.36	20	56.38	56.60	-7	30,269	-0.02%
2021/10/15	30	60.20	10	60.44	60.50	20	30,171	0.07%
2021/10/14	36	60.44	29	60.41	60.00	7	30,170	0.02%
2021/10/13	52.1	65.50	76.5	66.33	61.90	-24.5	29,532	-0.08%
2021/10/12	22.5	66.67	35	66.85	65.70	-12.6	30,230	-0.04%
2021/10/08	100.2	72.14	101	72.54	72.90	-0.8	30,745	0.00%	大賣/
2021/10/07	5	69.32	35	71.47	72.10	-30	29,252	-0.10%
2021/10/06	43	66.38	33	66.24	65.60	10	29,263	0.03%
2021/10/05	60	63.54	45	64.51	66.00	15	29,145	0.05%
2021/10/04	101	65.48	111	64.99	65.90	-10	28,809	-0.03%	大買/大賣/
2021/10/01	59.1	65.62	55	65.97	62.90	4.1	28,252	0.01%
2021/09/30	5	65.80	35	66.07	68.60	-30	27,943	-0.11%
2021/09/29	2	63.94	2	63.90	62.40	0	28,571	0.00%
2021/09/28	7	62.50	6	62.27	62.30	1	29,643	0.00%
2021/09/27	10	65.13	11	64.46	63.90	-1	31,156	0.00%
2021/09/24	11.1	65.05	5	65.30	65.00	6.1	34,992	0.02%
2021/09/23	0	0.00	3.1	63.83	64.00	-3.1	37,296	-0.01%
2021/09/22	5	61.74	0	0.00	62.00	5	39,665	0.01%
2021/09/17	0	0.00	1	64.00	63.50	-1	42,413	0.00%
2021/09/16	1	63.30	0	0.00	63.50	1	44,810	0.00%
2021/09/14	6.1	65.75	7	65.76	63.60	-1	49,222	0.00%
2021/09/13	10	64.81	11	64.15	63.90	-1	52,959	0.00%
2021/09/10	13.1	61.80	12	62.24	62.90	1.1	53,114	0.00%
2021/09/09	13	61.65	11	61.82	61.70	2	53,750	0.00%
2021/09/08	12	62.56	14	61.94	62.90	-2	54,643	0.00%
2021/09/07	46	63.72	50	64.26	61.70	-4	55,285	-0.01%
2021/09/06	15	62.97	11	62.60	61.60	4	55,658	0.01%
2021/09/03	9.1	65.68	7	64.69	63.80	2.1	56,174	0.00%
2021/09/02	16	65.84	20	65.88	67.20	-4	56,309	-0.01%
2021/09/01	31	67.39	30	66.66	65.80	1	56,476	0.00%
2021/08/31	24	69.80	27.6	69.70	69.30	-3.6	56,856	-0.01%
2021/08/30	76	73.16	76	72.63	70.90	0	57,079	0.00%
2021/08/27	1	71.20	6	70.47	70.20	-5	57,053	-0.01%
2021/08/26	52	73.67	47	72.94	72.90	5	57,307	0.01%
2021/08/25	15	72.64	13	72.57	74.00	2	58,239	0.00%
2021/08/24	55.1	73.39	56	73.93	72.80	-0.9	58,124	0.00%
2021/08/23	5	68.92	5	69.58	70.10	0	57,448	0.00%
2021/08/20	49	62.22	25	62.24	63.80	24	58,353	0.04%
2021/08/19	55	62.55	48	62.94	60.40	7	59,070	0.01%
2021/08/18	13.1	59.56	15	59.91	62.40	-1.9	59,461	0.00%
2021/08/16	2.1	59.69	7	60.41	58.80	-4.9	61,044	-0.01%
2021/08/13	3	62.60	2	62.20	61.20	1	61,556	0.00%
2021/08/12	2	61.75	4	62.43	62.60	-2	62,214	0.00%
2021/08/11	3	60.53	4	61.95	61.20	-1	62,923	0.00%
2021/08/10	5	63.14	3	63.57	62.30	2	62,981	0.00%
2021/08/09	43	63.79	40	63.54	63.00	3	63,482	0.00%
2021/08/06	29.1	65.82	48	65.91	64.20	-18.9	63,902	-0.03%
2021/08/05	18	63.47	10	63.23	63.10	8	63,763	0.01%
2021/08/04	7	64.24	17	64.05	64.00	-10	63,876	-0.02%
2021/08/03	6	63.97	2	64.25	63.90	4	64,567	0.01%
2021/08/02	15	62.25	18	63.56	64.50	-3	65,142	0.00%
2021/07/30	30	65.48	13	66.09	62.60	17	65,383	0.03%
2021/07/29	4.1	63.89	15	65.35	67.20	-10.9	65,268	-0.02%
2021/07/28	25	62.31	21	63.07	62.30	4	65,495	0.01%
2021/07/27	17	64.04	16	64.04	62.00	1	65,896	0.00%
2021/07/26	8	66.18	6	66.65	64.10	2	67,139	0.00%
2021/07/23	85	66.42	87	66.67	67.00	-2	67,620	0.00%
2021/07/22	47	64.09	44	64.32	64.90	3	67,897	0.00%
2021/07/21	13	67.81	11	67.97	65.00	2	68,700	0.00%
2021/07/20	21	68.40	12	68.17	67.90	9	69,019	0.01%
2021/07/19	10	71.18	8	71.55	70.60	2	69,684	0.00%
2021/07/16	119	72.75	122	74.00	71.00	-3	70,256	0.00%	大買/大賣/
2021/07/15	118.1	70.37	125.1	70.68	73.90	-7.1	69,495	-0.01%	大買/大賣/
2021/07/14	72.1	67.85	70	67.36	67.20	2.1	69,104	0.00%
2021/07/13	24	69.52	32.2	69.22	69.50	-8.2	68,429	-0.01%
2021/07/12	30	73.20	35	72.53	71.80	-5	67,993	-0.01%
2021/07/09	18	74.43	19	72.15	72.10	-1	67,505	0.00%
2021/07/08	113	75.75	103.1	75.71	76.00	9.9	67,084	0.01%	大買/大賣/
2021/07/07	116	77.67	119	77.18	75.60	-3	66,212	0.00%	大買/大賣/
2021/07/06	162	78.00	159	77.77	77.00	3	65,280	0.00%	大買/大賣/
2021/07/05	129.7	79.54	145.5	79.60	78.00	-15.8	64,163	-0.02%	大買/大賣/
2021/07/02	144	88.49	123.3	87.98	84.50	20.7	62,931	0.03%	大買/大賣/
2021/07/01	239.7	91.69	235.2	91.91	88.70	4.5	61,490	0.01%	大買/大賣/
2021/06/30	79.2	86.32	93	87.12	89.10	-13.8	57,706	-0.02%
2021/06/29	153	85.23	149.5	85.35	83.00	3.5	55,515	0.01%	大買/大賣/
2021/06/28	122.1	83.35	102.6	83.77	85.00	19.5	53,345	0.04%	大買/大賣/
2021/06/25	283.4	80.70	282	79.67	79.00	1.4	50,615	0.00%	大買/大賣/
2021/06/24	201.3	77.53	258.1	77.19	77.70	-56.8	48,291	-0.12%	大買/大賣/
2021/06/23	189.1	76.41	125.1	76.68	74.50	63.9	45,419	0.14%	大買/大賣/
2021/06/22	139.1	81.55	109	81.82	82.70	30.1	43,824	0.07%	大買/大賣/
2021/06/21	12	75.57	12	75.60	75.60	0	40,035	0.00%
2021/06/18	35	66.40	52	67.34	68.80	-17	39,777	-0.04%
2021/06/17	23	62.17	49	61.60	62.60	-26	39,449	-0.07%
2021/06/16	25	60.42	24	61.43	58.60	1	38,616	0.00%
2021/06/15	24	60.68	47	61.00	61.20	-23	37,964	-0.06%
2021/06/11	36	58.45	26	58.53	58.30	10	37,224	0.03%
2021/06/09	47	55.21	46.2	55.51	55.10	0.8	36,302	0.00%
2021/06/08	56.2	58.62	43	58.60	57.20	13.2	35,860	0.04%
2021/06/07	48	56.73	50	57.47	57.20	-2	35,212	-0.01%
2021/06/04	16	59.79	15.7	59.98	59.00	0.3	34,757	0.00%
2021/06/03	8.5	62.21	25.3	62.32	61.30	-16.8	34,450	-0.05%
2021/06/02	88.5	63.16	78	63.01	61.60	10.5	34,207	0.03%
2021/06/01	30	60.06	17	59.85	61.00	13	32,922	0.04%
2021/05/31	46	61.31	88	61.71	59.80	-42	32,520	-0.13%
2021/05/28	177	59.71	151.2	59.56	60.40	25.8	31,635	0.08%	大買/大賣/
2021/05/27	65	58.70	43.2	59.31	58.30	21.8	30,551	0.07%
2021/05/26	85	57.18	87	57.50	57.10	-2	29,473	-0.01%
2021/05/25	62	56.58	53	55.68	57.50	9	28,382	0.03%
2021/05/24	52	53.89	60.2	54.34	55.90	-8.2	26,966	-0.03%
2021/05/21	27	48.32	27	48.36	50.90	0	26,332	0.00%
2021/05/20	23	50.06	40.1	48.61	46.35	-17.1	25,730	-0.07%
2021/05/19	51	49.66	34	49.33	51.10	17	24,989	0.07%
2021/05/18	4	46.38	10	46.95	47.65	-6	24,375	-0.02%
2021/05/17	16	43.52	33	43.50	43.35	-17	24,091	-0.07%
2021/05/14	27.3	49.82	22	49.74	47.45	5.3	23,447	0.02%
2021/05/13	3.2	52.76	2	52.70	52.70	1.2	22,766	0.01%
2021/05/12	10.2	59.52	6	60.33	58.50	4.2	22,337	0.02%
2021/05/11	46	65.35	40	67.54	65.00	6	22,097	0.03%
2021/05/10	63	67.65	75.2	67.23	67.80	-12.2	21,344	-0.06%
2021/05/07	30	62.67	19	63.05	64.80	11	20,635	0.05%
2021/05/06	33	63.54	49	63.06	62.90	-16	20,145	-0.08%
2021/05/05	38	63.44	32	62.70	61.90	6	19,705	0.03%
2021/05/04	24.2	66.37	214	65.02	63.20	-189.8	18,995	-1.00%	大賣/鉅額交易
2021/05/03	263	73.86	115	74.25	70.20	148	18,251	0.81%	大買/大賣/鉅額交易
2021/04/29	73	68.65	76.5	68.42	70.20	-3.5	16,779	-0.02%
2021/04/28	96	70.03	37	70.53	68.00	59	16,142	0.37%
2021/04/27	107	70.54	100	70.65	69.00	7	15,420	0.05%	大買/
2021/04/26	94	63.77	102	63.97	67.90	-8	14,104	-0.06%	大賣/
2021/04/23	141	63.11	366	63.33	61.80	-225	13,310	-1.69%	大買/大賣/鉅額交易
2021/04/22	36	64.26	19	63.46	63.70	17	12,385	0.14%
2021/04/21	185	61.61	55	61.12	61.90	130	11,585	1.12%	大買/鉅額交易
2021/04/20	20	56.24	37.1	55.90	56.30	-17.1	10,663	-0.16%
2021/04/19	72	51.16	21	51.44	52.40	51	9,741	0.52%
2021/04/16	6	45.76	5	47.12	47.65	1	9,682	0.01%
2021/04/15	5	43.70	7	43.41	43.35	-2	9,396	-0.02%
2021/04/14	13	43.58	3	43.57	44.00	10	9,501	0.11%
2021/04/13	1	44.40	6	43.17	43.00	-5	9,410	-0.05%
2021/04/12	3	43.47	7	43.46	42.50	-4	9,563	-0.04%
2021/04/09	23	42.26	7	41.89	41.85	16	9,633	0.17%
2021/04/08	1	42.60	3	42.73	42.85	-2	9,609	-0.02%
2021/04/07	12	41.74	6	41.75	42.05	6	9,684	0.06%
2021/04/06	0	0.00	9	42.21	42.05	-9	10,351	-0.09%
2021/04/01	15	42.07	12	42.40	42.35	3	10,740	0.03%
2021/03/31	1	41.20	7	40.99	41.30	-6	10,602	-0.06%
2021/03/30	0	0.00	0	39.35	39.55	0	10,389	0.00%
2021/03/26	0	0.00	2	37.80	37.90	-2	11,037	-0.02%
2021/03/25	0	0.00	15	37.58	37.35	-15	11,832	-0.13%
2021/03/24	15	38.37	13	38.57	38.75	2	12,308	0.02%
2021/03/23	5	38.95	5	38.46	38.80	0	12,204	0.00%
2021/03/22	2	39.70	1	39.00	39.00	1	12,070	0.01%
2021/03/18	1	38.00	3	38.02	38.00	-2	11,738	-0.02%
2021/03/17	0	0.00	2	37.40	37.65	-2	11,566	-0.02%
2021/03/16	1	37.00	1	37.40	37.30	0	11,595	0.00%
2021/03/15	2	37.53	7	37.51	37.75	-5	11,624	-0.04%
2021/03/12	0	0.00	15	36.47	36.70	-15	11,686	-0.13%
2021/03/11	2	36.00	5	37.20	36.40	-3	11,654	-0.03%
2021/03/10	10	36.20	11	36.50	36.50	-1	11,607	-0.01%
2021/03/09	6	36.22	1	36.75	36.70	5	11,573	0.04%
2021/03/08	5	37.17	5	37.11	35.50	0	11,480	0.00%
2021/03/05	13	35.54	24	35.73	36.00	-11	11,213	-0.10%
2021/03/04	1	34.75	213	35.47	35.85	-212	11,110	-1.91%	大賣/鉅額交易
2021/02/26	1	34.60	0	0.00	34.65	1	11,162	0.01%
2021/02/24	7	35.19	5	34.55	34.55	2	11,196	0.02%
2021/02/23	5	35.10	5	35.63	35.10	0	11,178	0.00%
2021/02/22	10	35.25	10	35.48	35.15	0	11,115	0.00%
2021/02/19	5	34.55	11	34.85	35.15	-6	11,105	-0.05%
2021/02/18	7	35.08	2	35.60	35.25	5	11,037	0.05%
2021/02/17	5	32.90	0	0.00	33.15	5	10,811	0.05%
2021/02/04	0	0.00	5	32.40	32.45	-5	10,781	-0.05%
2021/02/03	12	32.66	1	32.75	32.55	11	10,813	0.10%
2021/01/29	0	0.00	6	32.24	31.25	-6	10,869	-0.06%
2021/01/28	5	32.41	0	0.00	32.40	5	10,763	0.05%
2021/01/27	0	0.00	4	33.30	33.05	-4	10,715	-0.04%
2021/01/26	1	34.20	0	0.00	33.60	1	10,666	0.01%
2021/01/25	2	34.45	5	34.50	34.30	-3	10,635	-0.03%
2021/01/22	5	33.80	11	34.07	34.35	-6	10,595	-0.06%
2021/01/21	5	33.80	0	0.00	33.50	5	10,546	0.05%
2021/01/20	0	0.00	3	33.65	33.50	-3	10,467	-0.03%
2021/01/18	3	33.42	1	33.55	34.70	2	10,359	0.02%
2021/01/15	16	35.48	1	35.55	34.95	15	10,260	0.15%
2021/01/14	10	37.01	5	37.50	36.70	5	10,091	0.05%
2021/01/12	0	0.00	2	37.10	35.55	-2	9,816	-0.02%
2021/01/11	3	37.50	14	37.53	37.40	-11	9,620	-0.11%
2021/01/07	7	34.35	5	34.32	34.80	2	9,238	0.02%
2021/01/06	11	36.11	3	37.13	35.75	8	9,102	0.09%
2021/01/05	3	37.18	11	37.65	37.15	-8	8,961	-0.09%
2021/01/04	2	36.95	9	36.91	36.70	-7	8,698	-0.08%
2020/12/31	9	36.99	8	36.95	36.90	1	8,539	0.01%
2020/12/30	12	35.87	8	35.87	36.95	4	8,477	0.05%
2020/12/29	20	38.15	17	38.48	36.90	3	8,518	0.04%
2020/12/28	15	36.99	14	37.03	37.15	1	7,947	0.01%
2020/12/25	10	34.89	7	35.12	35.00	3	7,362	0.04%
2020/12/24	7	34.52	5	34.46	34.20	2	7,220	0.03%
2020/12/23	4	34.18	15	34.11	34.65	-11	7,166	-0.15%
2020/12/22	26	35.72	67	36.40	34.35	-41	6,956	-0.59%
2020/12/21	30	35.67	31	35.82	36.65	-1	6,260	-0.02%
2020/12/18	31	33.80	16	33.35	34.00	15	5,401	0.28%
2020/12/17	20	32.28	1	32.50	32.50	19	4,813	0.39%
2020/12/16	0	0.00	8	32.15	32.20	-8	4,752	-0.17%
2020/12/15	27	32.04	1	32.95	31.60	26	4,656	0.56%
2020/12/11	0	0.00	0.4	30.70	30.95	-0.4	4,338	-0.01%
2020/12/10	1	31.00	0	0.00	31.10	1	4,297	0.02%
2020/12/08	2	32.13	1	31.70	31.55	1	4,110	0.02%
2020/12/07	0	0.00	1	31.45	31.30	-1	3,815	-0.03%
2020/12/03	2	31.18	0	0.00	30.75	2	3,754	0.05%
2020/12/02	1	30.65	2	31.20	30.90	-1	3,783	-0.03%
2020/12/01	1	31.00	1	31.10	30.95	0	3,768	0.00%
2020/11/30	0	0.00	1	31.40	31.40	-1	3,783	-0.03%
2020/11/27	1	31.65	5	31.70	32.00	-4	3,709	-0.11%
2020/11/26	0	0.00	1	31.40	31.55	-1	3,637	-0.03%
2020/11/25	1	30.90	5	31.05	31.05	-4	3,586	-0.11%
2020/11/24	0	0.00	12	30.30	30.55	-12	3,449	-0.35%
2020/11/23	0	0.00	1	30.50	30.30	-1	3,411	-0.03%
2020/11/20	0	0.00	1	29.95	29.95	-1	3,366	-0.03%
2020/11/19	0	0.00	1	29.90	30.00	-1	3,364	-0.03%
2020/11/17	0	0.00	30	29.40	29.50	-30	3,274	-0.92%
2020/11/16	0	0.00	3	29.68	29.35	-3	3,277	-0.09%
2020/11/12	17	29.56	2	29.25	29.25	15	3,267	0.46%
2020/11/11	2	29.60	2	29.58	29.75	0	3,267	0.00%
2020/11/10	3	29.65	2	29.43	29.15	1	3,240	0.03%
2020/11/09	5	29.35	5	28.70	28.70	0	3,173	0.00%
2020/11/06	2	28.70	2	28.90	28.80	0	3,117	0.00%
2020/11/05	0	0.00	1	29.15	28.95	-1	3,150	-0.03%
2020/11/04	1	28.70	1	28.95	29.05	0	3,199	0.00%
2020/11/03	0	0.00	7	28.90	28.95	-7	3,189	-0.22%
2020/11/02	0	0.00	1	28.95	28.80	-1	3,205	-0.03%
2020/10/30	0	0.00	1	28.95	29.00	-1	3,194	-0.03%
2020/10/29	2	28.90	0	0.00	29.00	2	3,176	0.06%
2020/10/27	4	29.90	2	29.65	29.70	2	3,138	0.06%
2020/10/26	6	30.21	0	0.00	30.10	6	3,122	0.19%
2020/10/22	0	0.00	2	29.60	29.60	-2	3,070	-0.07%
2020/10/21	1	29.35	0	0.00	29.30	1	3,065	0.03%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/16	0	0.00	1	29.30	29.20	-1	3,014	-0.03%
2020/10/15	12	28.99	0	0.00	29.35	12	2,959	0.41%
2020/10/14	1	29.35	0	0.00	29.50	1	2,865	0.03%
2020/10/13	15	30.13	1	29.80	29.85	14	2,778	0.50%
2020/10/12	17	30.16	0	0.00	30.00	17	2,713	0.63%
2020/10/08	5	31.55	5	31.01	31.00	0	2,643	0.00%
2020/10/07	2	31.90	5	31.90	32.00	-3	2,543	-0.12%
2020/10/06	12	32.16	1	33.40	32.75	11	2,420	0.45%
2020/10/05	3	32.50	18	32.06	32.90	-15	2,163	-0.69%
2020/09/29	1	30.20	6	29.98	29.95	-5	1,922	-0.26%
2020/09/28	5	29.85	5	30.11	30.05	0	1,914	0.00%
2020/09/23	5	28.70	0	0.00	28.35	5	1,842	0.27%
2020/09/15	2	29.20	0	0.00	29.40	2	2,035	0.10%
2020/09/09	0	0.00	2	30.45	30.45	-2	2,134	-0.09%
2020/09/07	0	0.00	6	31.18	31.25	-6	2,109	-0.28%
2020/09/04	20	30.30	28	30.45	30.40	-8	2,081	-0.38%
2020/09/03	0	0.00	1	30.45	30.45	-1	2,084	-0.05%
2020/08/31	0	0.00	6	29.80	30.00	-6	2,144	-0.28%
2020/08/21	1	28.75	5	29.20	29.15	-4	2,189	-0.18%
2020/08/20	1	28.65	1	29.10	28.75	0	2,191	0.00%
2020/08/18	2	29.70	0	0.00	29.65	2	2,198	0.09%
2020/08/17	0	0.00	1	29.95	29.90	-1	2,194	-0.05%
2020/08/12	5	29.00	0	0.00	29.05	5	2,193	0.23%
2020/08/11	0	0.00	6	29.75	29.80	-6	2,177	-0.28%
2020/08/10	0	0.00	10	28.80	29.50	-10	2,128	-0.47%
2020/08/06	5	27.75	0	0.00	27.95	5	2,096	0.24%
2020/07/30	1	27.30	0	0.00	27.30	1	2,198	0.05%
2020/07/29	5	26.80	0	0.00	26.80	5	2,221	0.23%
2020/07/27	0	0.00	5	27.35	27.25	-5	2,280	-0.22%
2020/07/21	10	29.10	0	0.00	29.15	10	2,358	0.42%
2020/07/20	1	28.65	0	0.00	28.80	1	2,394	0.04%
2020/07/10	0	0.00	3	28.95	28.95	-3	2,632	-0.11%
2020/07/08	1	30.10	0	0.00	30.15	1	2,602	0.04%
2020/07/07	3	30.80	0	0.00	30.45	3	2,586	0.12%
2020/07/01	6	29.51	0	0.00	29.50	6	2,566	0.23%
2020/06/30	0	0.00	4	31.25	31.30	-4	2,488	-0.16%
2020/06/19	20	31.08	0	0.00	30.90	20	2,397	0.83%
2020/06/18	12	31.03	0	0.00	31.05	12	2,371	0.51%
2020/06/17	3	30.95	0	0.00	30.85	3	2,346	0.13%
2020/06/12	0	0.00	2	30.10	30.40	-2	2,415	-0.08%
2020/06/11	2	30.33	0	0.00	30.10	2	2,429	0.08%
2020/06/08	2	31.70	2	31.45	31.35	0	2,366	0.00%
2020/06/05	0	0.00	1	32.20	32.05	-1	2,369	-0.04%
2020/06/03	2	30.65	2	30.60	30.60	0	2,321	0.00%
2020/05/29	1	29.10	5	29.25	29.05	-4	2,298	-0.17%
2020/05/28	60	29.40	0	0.00	29.40	60	2,307	2.60%
2020/05/26	0	0.00	2	29.35	29.50	-2	2,320	-0.09%
2020/05/25	2	29.03	0	0.00	29.00	2	2,283	0.09%
2020/05/22	0.1	28.65	0	0.00	28.40	0.1	2,268	0.01%
2020/05/21	0.1	28.90	0	0.00	28.65	0.1	2,269	0.01%
2020/05/19	3.3	28.18	0	0.00	28.25	3.3	2,253	0.14%
2020/05/18	2	28.20	0	0.00	28.05	2	2,246	0.09%
2020/05/12	0.3	28.70	0	0.00	28.55	0.3	2,290	0.01%
2020/05/11	0.2	28.95	0	0.00	28.90	0.2	2,287	0.01%
2020/05/04	40	29.15	0	0.00	28.90	40	2,251	1.78%
2020/04/30	0	0.00	1	29.50	29.55	-1	2,225	-0.04%
2020/04/29	100	29.35	0	0.00	29.25	100	2,190	4.57%
2020/04/28	0	0.00	1	28.75	28.95	-1	2,141	-0.05%
2020/04/24	2	28.53	0	0.00	28.40	2	2,097	0.10%
2020/04/23	40	28.43	0	0.00	28.85	40	2,079	1.92%
2020/04/22	2	28.05	0	0.00	28.20	2	2,037	0.10%
2020/04/21	3	28.80	0	0.00	28.45	3	2,010	0.15%
2020/04/17	2	28.20	0	0.00	28.40	2	1,875	0.11%
2020/04/16	25	28.40	0	0.00	28.35	25	1,846	1.35%
2020/04/15	1	28.40	0	0.00	28.45	1	1,830	0.05%
2020/04/13	0	0.00	4	27.45	27.50	-4	1,778	-0.22%
2020/04/08	0	0.00	5	27.00	27.10	-5	1,755	-0.28%
2020/04/01	9	26.42	0	0.00	26.55	9	1,706	0.53%
2020/03/23	0	0.00	2	23.50	23.50	-2	1,597	-0.13%
2020/03/20	2	23.70	0	0.00	24.00	2	1,589	0.13%
2020/03/19	2	23.00	0	0.00	22.45	2	1,547	0.13%
2020/03/18	1	25.40	0	0.00	24.90	1	1,469	0.07%
2020/03/17	2	25.00	0	0.00	25.00	2	1,440	0.14%
2020/03/16	4	26.15	0	0.00	26.00	4	1,402	0.29%
2020/03/13	1	26.30	0	0.00	27.15	1	1,373	0.07%
2020/03/10	1	28.00	0	0.00	27.85	1	1,260	0.08%
2020/03/03	2	29.05	0	0.00	29.00	2	1,199	0.17%
2020/02/27	2	29.10	0	0.00	29.30	2	1,186	0.17%
2020/02/25	2	29.55	0	0.00	29.50	2	1,164	0.17%
2020/02/20	30	30.20	0	0.00	30.20	30	1,171	2.56%
2020/02/12	1	29.45	0	0.00	29.45	1	1,108	0.09%
2020/02/07	1	29.80	0	0.00	29.80	1	1,096	0.09%
2020/02/03	2	29.93	0	0.00	30.10	2	1,094	0.18%
2020/01/30	1	30.55	1	31.15	30.30	0	1,101	0.00%
2020/01/17	0	0.00	2	31.95	32.05	-2	1,095	-0.18%
2020/01/16	1	32.15	0	0.00	32.20	1	1,112	0.09%
2020/01/15	0	0.00	1	31.70	32.10	-1	1,147	-0.09%
2020/01/14	1	32.00	0	0.00	31.70	1	1,163	0.09%
2020/01/13	1	31.95	0	0.00	31.95	1	1,175	0.09%
2020/01/10	0	0.00	1	31.85	31.80	-1	1,232	-0.08%
2020/01/08	0	0.00	1	32.10	32.35	-1	1,266	-0.08%
2020/01/06	1	32.80	0	0.00	32.80	1	1,379	0.07%
2020/01/03	3	33.35	0	0.00	33.15	3	1,422	0.21%
2020/01/02	1	33.45	0	0.00	33.50	1	1,465	0.07%
2019/12/20	0	0.00	1	33.90	34.00	-1	1,664	-0.06%
2019/12/17	1	33.40	5	33.13	33.50	-4	1,755	-0.23%
2019/12/06	0	0.00	17	34.10	34.05	-17	1,842	-0.92%
2019/12/05	11	34.46	3	34.15	34.15	8	1,851	0.43%
2019/12/04	9	34.35	1	34.10	34.35	8	1,886	0.42%
2019/12/03	1	34.30	0	0.00	34.35	1	1,899	0.05%
2019/11/19	1	32.80	0	0.00	32.80	1	2,172	0.05%
2019/10/15	0	0.00	1	33.85	34.10	-1	3,325	-0.03%
2019/10/14	1	34.90	0	0.00	34.90	1	3,297	0.03%
2019/09/20	1	33.55	0	0.00	33.60	1	3,021	0.03%
2019/09/18	1	34.55	1	34.50	34.55	0	2,957	0.00%
2019/09/17	0	0.00	1	34.65	34.70	-1	2,967	-0.03%
2019/09/06	0	0.00	1	35.25	35.00	-1	2,906	-0.03%
2019/09/05	1	35.80	0	0.00	35.80	1	2,863	0.03%
2019/09/04	0	0.00	3	35.93	35.90	-3	2,835	-0.11%
2019/09/03	1	36.90	0	0.00	36.25	1	2,792	0.04%
2019/09/02	2	35.60	0	0.00	35.90	2	2,702	0.07%
2019/08/30	0	0.00	2	34.78	34.55	-2	2,639	-0.08%
2019/08/29	1	34.70	0	0.00	34.60	1	2,605	0.04%
2019/08/27	2	33.20	0	0.00	32.45	2	2,511	0.08%
2019/08/23	0	0.00	6	33.23	33.50	-6	2,488	-0.24%
2019/08/21	0	0.00	1	33.00	33.10	-1	2,449	-0.04%
2019/08/20	1	33.05	1	32.90	33.25	0	2,420	0.00%
2019/08/19	1	33.15	5	33.21	33.20	-4	2,389	-0.17%
2019/08/16	1	32.30	2	32.25	32.50	-1	2,356	-0.04%
2019/08/15	2	31.80	0	0.00	32.00	2	2,311	0.09%
2019/08/14	1	31.45	1	31.40	31.70	0	2,284	0.00%
2019/08/08	4	32.65	0	0.00	32.50	4	2,186	0.18%
2019/08/07	0	0.00	2	33.40	33.60	-2	2,130	-0.09%
2019/08/06	2	33.15	0	0.00	33.15	2	2,128	0.09%
2019/08/05	2	34.15	0	0.00	33.90	2	2,093	0.10%
2019/08/02	1	33.60	0	0.00	33.80	1	2,089	0.05%
2019/08/01	0	0.00	12	34.69	34.20	-12	2,046	-0.59%
2019/07/31	3	34.87	1	35.00	35.00	2	2,010	0.10%
2019/07/25	11	35.74	0	0.00	35.85	11	1,899	0.58%
2019/07/24	2	36.35	0	0.00	35.75	2	1,811	0.11%
2019/07/23	1	37.15	5	38.20	37.40	-4	1,674	-0.24%
2019/07/22	0	0.00	1	38.20	38.30	-1	1,520	-0.07%
2019/07/19	1	35.95	3	36.30	36.65	-2	1,258	-0.16%
2019/07/18	1	36.10	1	35.85	35.10	0	1,151	0.00%
2019/07/11	5	33.25	0	0.00	33.15	5	974	0.51%
2019/07/10	0	0.00	2	34.58	34.60	-2	961	-0.21%
2019/07/05	1	34.65	0	0.00	34.60	1	911	0.11%
2019/07/04	1	34.60	0	0.00	34.60	1	905	0.11%
2019/07/03	0	0.00	1	33.90	34.10	-1	896	-0.11%
2019/06/26	0	0.00	1	33.00	33.10	-1	867	-0.12%
2019/06/25	0	0.00	10	33.00	32.95	-10	858	-1.16%
2019/06/24	0	0.00	19	33.12	33.05	-19	852	-2.23%
2019/06/13	1	31.40	0	0.00	31.40	1	839	0.12%
2019/05/29	1	30.70	0	0.00	30.70	1	895	0.11%
2019/05/24	4	31.20	0	0.00	31.15	4	939	0.43%
2019/04/10	1	31.60	0	0.00	31.80	1	1,096	0.09%
2019/02/27	0	0.00	1	30.75	30.75	-1	1,318	-0.08%
2019/02/25	0	0.00	3	30.60	30.50	-3	1,304	-0.23%
2019/02/22	1	30.25	0	0.00	30.25	1	1,298	0.08%
2019/02/21	0	0.00	6	30.10	30.35	-6	1,303	-0.46%
2019/02/18	0	0.00	5	29.80	29.80	-5	1,322	-0.38%
2019/02/14	10	29.50	4	29.50	29.60	6	1,360	0.44%
2019/02/13	0	0.00	4	29.70	29.60	-4	1,361	-0.29%
2019/02/12	1	29.85	0	0.00	30.00	1	1,358	0.07%
2019/02/11	1	29.40	0	0.00	29.45	1	1,352	0.07%
2019/01/29	1	30.10	0	0.00	30.40	1	1,302	0.08%
2019/01/25	1	30.75	0	0.00	30.75	1	1,351	0.07%
2019/01/22	2	30.83	0	0.00	30.90	2	1,507	0.13%
2019/01/18	5	31.28	0	0.00	31.20	5	1,586	0.32%
2019/01/17	2	31.20	0	0.00	31.15	2	1,617	0.12%
2019/01/10	1	32.25	0	0.00	31.80	1	1,825	0.05%
2019/01/09	0	0.00	4	31.80	31.80	-4	1,879	-0.21%
2018/12/19	0	0.00	1	32.35	32.25	-1	2,864	-0.03%
2018/12/18	1	32.40	0	0.00	32.40	1	2,876	0.03%
2018/12/03	1	32.70	0	0.00	32.55	1	2,812	0.04%
2018/11/30	0	0.00	16	31.86	32.00	-16	2,785	-0.57%
2018/11/28	0	0.00	12	30.97	31.20	-12	2,746	-0.44%
2018/11/27	5	30.30	0	0.00	30.55	5	2,727	0.18%
2018/11/26	0	0.00	1	30.25	30.05	-1	2,729	-0.04%
2018/11/23	2	29.65	0	0.00	29.70	2	2,727	0.07%
2018/11/21	1	29.85	1	29.85	29.95	0	2,731	0.00%
2018/11/19	1	30.45	0	0.00	30.25	1	2,741	0.04%
2018/11/16	0	0.00	3	30.05	30.15	-3	2,774	-0.11%
2018/11/15	1	29.60	0	0.00	29.70	1	2,769	0.04%
2018/11/14	3	30.63	0	0.00	30.75	3	2,736	0.11%
2018/11/13	17	29.87	0	0.00	29.90	17	2,707	0.63%
2018/11/09	0	0.00	3	30.35	29.95	-3	2,719	-0.11%
2018/11/08	6	30.62	38	30.62	30.50	-32	2,760	-1.16%
2018/11/07	0	0.00	1	31.30	31.15	-1	2,754	-0.04%
2018/11/06	1	31.10	0	0.00	31.10	1	2,768	0.04%
2018/11/02	5	31.13	3	31.05	31.25	2	2,787	0.07%
2018/11/01	2	31.33	0	0.00	31.10	2	2,746	0.07%
2018/10/29	3	32.40	1	33.20	31.70	2	2,740	0.07%
2018/10/26	3	33.02	2	33.00	33.00	1	2,717	0.04%
2018/10/25	0	0.00	3	33.65	33.50	-3	2,714	-0.11%
2018/10/24	1	34.80	0	0.00	34.30	1	2,694	0.04%
2018/10/23	3	34.97	0	0.00	35.35	3	2,699	0.11%
2018/10/22	1	36.45	1	36.45	35.50	0	2,672	0.00%
2018/10/18	1	36.60	1	36.45	36.15	0	2,619	0.00%
2018/10/17	31	36.58	4	36.45	36.05	27	2,597	1.04%
2018/10/16	7	37.96	1	38.40	36.90	6	2,524	0.24%
2018/10/15	5	38.02	15	38.37	38.25	-10	2,375	-0.42%
2018/10/12	10	37.09	5	36.43	37.30	5	2,132	0.23%
2018/10/11	10	36.57	6	36.19	36.10	4	2,034	0.20%
2018/10/09	2	36.25	0	0.00	36.90	2	1,900	0.11%
2018/09/27	0	0.00	1	35.00	34.95	-1	1,708	-0.06%
2018/09/26	1	35.25	1	34.65	34.35	0	1,695	0.00%
2018/09/25	0	0.00	1	34.85	34.90	-1	1,680	-0.06%
2018/09/21	0	0.00	1	34.15	34.05	-1	1,663	-0.06%
2018/09/20	0	0.00	10	33.70	33.45	-10	1,658	-0.60%
2018/09/14	10	33.40	0	0.00	33.05	10	1,650	0.61%
2018/09/12	0	0.00	2	33.15	33.15	-2	1,648	-0.12%
2018/09/06	1	32.70	0	0.00	33.20	1	1,611	0.06%
2018/08/28	1	34.40	0	0.00	34.35	1	1,532	0.07%
2018/08/23	0	0.00	2	35.80	35.65	-2	1,512	-0.13%
2018/08/22	1	35.25	0	0.00	35.15	1	1,455	0.07%
2018/08/15	2	34.90	2	34.98	34.90	0	1,377	0.00%
2018/08/09	2	34.10	0	0.00	34.15	2	1,287	0.16%
2018/08/07	1	35.00	0	0.00	34.35	1	1,258	0.08%
2018/08/03	1	33.00	0	0.00	33.05	1	1,106	0.09%
2018/08/01	0	0.00	1	32.50	32.60	-1	1,074	-0.09%
2018/07/27	3	32.03	0	0.00	32.20	3	994	0.30%
2018/07/24	0	0.00	2	32.10	31.80	-2	983	-0.20%
2018/07/18	2	30.75	0	0.00	30.80	2	1,034	0.19%
2018/07/06	1	30.00	0	0.00	30.00	1	989	0.10%
2018/06/07	0	0.00	0.9	33.80	33.95	-0.9	1,160	-0.08%
2018/06/01	2	34.00	0	0.00	33.65	2	1,246	0.16%
2018/05/30	0	0.00	1	33.20	33.40	-1	1,295	-0.08%
2018/05/09	0	0.00	2	35.10	35.45	-2	1,752	-0.11%
2018/05/02	5	35.78	0	0.00	35.45	5	1,836	0.27%
2018/04/30	0.1	36.15	2	35.95	36.40	-1.9	1,834	-0.11%
2018/04/27	0	0.00	1	35.45	35.35	-1	1,799	-0.06%
2018/04/26	2	35.55	4	35.50	35.60	-2	1,829	-0.11%
2018/04/25	1	35.65	0	0.00	35.15	1	1,814	0.06%
2018/04/19	0	0.00	5	34.60	34.25	-5	1,846	-0.27%
2018/04/17	0	0.00	6	34.00	33.95	-6	1,968	-0.30%
2018/04/03	1	34.60	0	0.00	34.75	1	2,256	0.04%
2018/03/26	2	34.68	0	0.00	34.70	2	2,313	0.09%
2018/03/23	1	35.00	0	0.00	34.95	1	2,304	0.04%
2018/03/22	1	35.95	0	0.00	35.70	1	2,286	0.04%
2018/03/20	1	36.15	0	0.00	36.20	1	2,344	0.04%
2018/03/16	0	0.00	3	37.60	37.60	-3	2,329	-0.13%
2018/03/13	1	36.20	0	0.00	36.40	1	2,347	0.04%
2018/03/12	1	36.30	0	0.00	36.40	1	2,414	0.04%
2018/03/09	1	36.00	0	0.00	36.20	1	2,461	0.04%
2018/02/21	0	0.00	1	36.30	36.30	-1	2,648	-0.04%
2018/02/08	0	0.00	0.1	34.60	34.55	-0.1	2,571	0.00%
2018/02/07	1	35.00	0	0.00	34.60	1	2,574	0.04%
2018/02/05	1	37.00	0	0.00	37.10	1	2,494	0.04%
2018/02/01	0	0.00	5	39.65	38.50	-5	2,464	-0.20%
2018/01/31	0	0.00	1	38.65	38.65	-1	2,352	-0.04%
2018/01/30	0	0.00	1	37.90	37.75	-1	2,309	-0.04%
2018/01/24	0	0.00	4	37.30	38.00	-4	2,282	-0.18%
2018/01/22	5	37.03	0	0.00	36.85	5	2,288	0.22%
2018/01/18	0	0.00	1	37.75	37.60	-1	2,314	-0.04%
2018/01/15	1	38.90	0	0.00	38.50	1	2,338	0.04%
2018/01/12	1	38.55	6	38.68	38.90	-5	2,387	-0.21%
2018/01/11	5	38.75	10	38.70	39.25	-5	2,347	-0.21%
2018/01/10	5	38.91	4	38.50	38.50	1	2,240	0.04%
2018/01/05	10	37.50	0	0.00	37.80	10	2,108	0.47%
2018/01/04	0	0.00	2	37.20	37.15	-2	2,071	-0.10%
2018/01/02	2	36.90	0	0.00	37.30	2	2,055	0.10%