裕民 (2606)-元大-東泰券商分點個股進出

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
58.8
漲跌
▼0.2
漲幅
-0.34%
成交量
12,676張
產業
上市航運類股
1037人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰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
2024/05/31	10.3	59.69	14	59.89	58.80	-3.7	11,823	-0.03%
2024/05/30	3.1	59.15	1	60.20	59.00	2.1	11,768	0.02%
2024/05/29	10.3	60.73	18	60.16	59.50	-7.7	11,788	-0.07%
2024/05/28	4.1	60.77	8.3	59.75	60.70	-4.3	11,603	-0.04%
2024/05/27	4.1	58.78	1.5	58.53	58.70	2.6	11,599	0.02%
2024/05/24	2	57.60	0	0.00	57.60	2	11,600	0.02%
2024/05/23	2	57.20	2	57.10	57.10	0	11,725	0.00%
2024/05/21	0.3	57.90	0	0.00	57.30	0.3	11,899	0.00%
2024/05/20	2	58.25	26	58.23	57.90	-24	12,095	-0.20%
2024/05/17	15.3	58.37	0	0.00	57.80	15.3	12,288	0.12%
2024/05/16	7	59.87	21.1	59.86	60.90	-14.1	12,071	-0.12%
2024/05/15	9.2	59.33	14	58.88	58.50	-4.8	11,826	-0.04%
2024/05/14	17	60.17	15	61.60	60.70	2	11,626	0.02%
2024/05/13	145.3	62.90	115.3	60.97	60.20	30	11,073	0.27%	大買/大賣/
2024/05/10	67.1	60.23	92	60.53	61.30	-24.9	9,899	-0.25%
2024/05/09	11	58.92	28.1	59.60	59.00	-17.1	8,897	-0.19%
2024/05/08	83	58.76	55	60.21	57.10	28	8,408	0.33%
2024/05/07	20	57.27	28	57.49	57.60	-8	7,191	-0.11%
2024/05/06	5	54.80	0	0.00	54.80	5	6,882	0.07%
2024/05/03	0	0.00	9	55.56	54.80	-9	6,818	-0.13%
2024/05/02	1	54.30	0	0.00	54.30	1	6,768	0.01%
2024/04/30	11	54.66	0	0.00	54.20	11	6,801	0.16%
2024/04/29	3	56.07	2.1	57.16	55.80	0.9	6,749	0.01%
2024/04/26	0.3	55.44	2	54.85	55.50	-1.7	6,702	-0.03%
2024/04/25	1	54.00	4	54.30	54.00	-3	6,710	-0.04%
2024/04/24	5	53.48	3	54.07	54.00	2	6,739	0.03%
2024/04/22	2	55.80	0.1	55.50	54.80	1.9	6,731	0.03%
2024/04/19	28	56.01	39	55.45	55.30	-11	6,561	-0.17%
2024/04/17	1	54.20	1	54.60	53.70	0	6,380	0.00%
2024/04/16	5	55.22	6	54.97	54.60	-1	6,422	-0.02%
2024/04/15	2	56.40	4	56.58	56.40	-2	6,546	-0.03%
2024/04/12	3	55.67	6	55.60	55.90	-3	6,550	-0.05%
2024/04/11	0	0.00	3	55.20	54.60	-3	6,718	-0.04%
2024/04/10	0	0.00	130	54.35	54.20	-130	7,046	-1.84%	大賣/鉅額交易
2024/04/09	0	0.00	1	53.70	54.40	-1	7,181	-0.01%
2024/04/08	0	0.00	90	52.12	52.70	-90	7,259	-1.24%
2024/04/03	30	52.50	0	0.00	52.50	30	7,290	0.41%
2024/04/01	0	0.00	2	53.35	53.50	-2	7,526	-0.03%
2024/03/29	4	52.95	51	52.70	53.00	-47	7,746	-0.61%
2024/03/26	0	0.00	0.5	53.30	53.10	-0.5	8,697	-0.01%
2024/03/25	0	0.00	0.1	54.60	54.30	-0.1	8,908	0.00%
2024/03/22	20	53.32	0	0.00	54.30	20	9,212	0.22%
2024/03/21	2	54.20	1	54.50	54.20	1	9,782	0.01%
2024/03/20	2	55.85	0	0.00	55.00	2	9,962	0.02%
2024/03/19	0	0.00	5.1	55.72	56.00	-5.1	10,054	-0.05%
2024/03/18	0	0.00	5	53.66	53.90	-5	10,106	-0.05%
2024/03/15	28	53.19	4	52.45	52.50	24	10,195	0.24%
2024/03/14	3	53.90	2.2	54.48	53.80	0.8	10,348	0.01%
2024/03/13	2	54.90	6	55.27	54.20	-4	10,633	-0.04%
2024/03/12	6	55.42	6.5	55.67	55.50	-0.5	10,958	0.00%
2024/03/11	1	56.40	29.1	55.86	56.40	-28.1	11,508	-0.24%
2024/03/08	0	53.90	20	53.98	54.30	-20	13,559	-0.15%
2024/03/07	24	53.92	5	53.80	53.40	19	14,347	0.13%
2024/03/06	8	54.39	8.5	54.67	54.40	-0.5	15,023	0.00%
2024/03/05	45	55.37	11	55.88	55.00	34	15,174	0.22%
2024/03/04	3	54.03	13	55.25	55.70	-10	15,190	-0.07%
2024/03/01	14	54.58	2	54.50	54.60	12	15,774	0.08%
2024/02/29	3	55.43	16	55.43	55.60	-13	15,998	-0.08%
2024/02/27	10	53.50	1.1	53.42	53.60	8.9	15,795	0.06%
2024/02/26	3.1	54.47	17	54.55	54.80	-13.9	15,766	-0.09%
2024/02/23	0	53.60	3	53.57	53.60	-3	15,632	-0.02%
2024/02/22	12.1	53.57	8	53.61	52.70	4.1	15,529	0.03%
2024/02/21	13	53.76	8	54.14	53.30	5	15,338	0.03%
2024/02/20	2	52.40	22	53.00	53.40	-20	15,142	-0.13%
2024/02/19	0	0.00	85	49.61	50.20	-85	14,915	-0.57%
2024/02/15	0	0.00	1	49.40	49.25	-1	14,956	-0.01%
2024/02/05	3	47.03	2	46.90	47.10	1	14,909	0.01%
2024/02/01	20	48.50	0	0.00	48.60	20	14,934	0.13%
2024/01/31	0.1	48.00	0	0.00	47.80	0.1	14,950	0.00%
2024/01/30	60	48.51	0	0.00	48.50	60	14,941	0.40%
2024/01/29	0	0.00	20	49.25	49.30	-20	14,969	-0.13%
2024/01/26	0.1	48.50	1	48.40	48.20	-1	15,072	-0.01%
2024/01/24	20	48.45	0	0.00	48.45	20	15,121	0.13%
2024/01/22	0	0.00	9.1	48.34	48.40	-9.1	15,122	-0.06%
2024/01/19	0	0.00	10	48.55	48.30	-10	15,095	-0.07%
2024/01/18	4	48.65	0	0.00	48.65	4	15,094	0.03%
2024/01/17	0	0.00	0	47.80	47.80	0	15,068	0.00%
2024/01/16	10	49.00	0	0.00	48.45	10	15,033	0.07%
2024/01/15	2	49.93	0	0.00	50.00	2	15,039	0.01%
2024/01/12	5	50.20	1	50.60	50.00	4	15,155	0.03%
2024/01/11	5	50.40	4	49.73	49.70	1	15,349	0.01%
2024/01/10	1	50.10	2	50.70	50.30	-1	15,379	-0.01%
2024/01/09	4	51.50	1	51.70	51.70	3	15,301	0.02%
2024/01/08	2	54.05	2.1	54.00	53.70	0	15,130	0.00%
2024/01/05	14	54.16	15	54.47	54.90	-1	15,025	-0.01%
2024/01/04	23.2	54.29	19	54.40	54.40	4.2	14,758	0.03%
2024/01/03	3	52.10	3	52.53	52.80	0	14,465	0.00%
2024/01/02	0	0.00	5	53.36	52.60	-5	14,470	-0.03%
2023/12/28	2	51.90	2	52.20	51.80	0	14,388	0.00%
2023/12/27	10	53.23	11	52.95	52.80	-1	14,386	-0.01%
2023/12/26	8	51.78	41.1	52.37	52.60	-33.1	14,313	-0.23%
2023/12/25	14	51.32	11	51.84	50.40	3	14,156	0.02%
2023/12/22	11.1	53.66	19	54.09	53.70	-7.9	14,014	-0.06%
2023/12/21	8	53.85	38	53.77	53.60	-30	13,779	-0.22%
2023/12/20	12	51.97	11	52.27	52.10	1	13,365	0.01%
2023/12/19	10	51.88	4	52.00	51.60	6	13,198	0.05%
2023/12/18	63	52.48	41	53.16	53.00	22	13,098	0.17%
2023/12/15	10	51.80	26	52.07	51.60	-16	12,775	-0.13%
2023/12/14	13	51.87	9	51.77	51.70	4	12,793	0.03%
2023/12/13	13	53.08	15	53.49	52.70	-2	12,866	-0.02%
2023/12/12	23	52.77	3.1	52.70	52.60	20	13,404	0.15%
2023/12/11	14	52.84	1	51.80	52.50	13	13,526	0.10%
2023/12/08	34.1	53.17	14	53.84	53.20	20.1	13,354	0.15%
2023/12/07	9	53.28	12	53.37	53.10	-3	13,060	-0.02%
2023/12/06	62.2	54.87	18	55.15	54.70	44.2	12,717	0.35%
2023/12/05	64	58.37	62	58.07	57.00	2	12,129	0.02%
2023/12/04	40	55.46	50.4	55.69	56.90	-10.4	9,925	-0.10%
2023/12/01	38.1	51.50	115.1	50.66	51.80	-77	9,065	-0.85%	大賣/
2023/11/30	34	48.93	33	49.81	48.35	1	8,376	0.01%
2023/11/29	17	48.20	12	48.27	47.90	5	8,206	0.06%
2023/11/28	24.4	49.38	13	49.07	48.55	11.4	8,083	0.14%
2023/11/27	13	47.99	71	48.06	47.80	-58	7,400	-0.78%
2023/11/24	0	0.00	7	45.66	45.90	-7	7,117	-0.10%
2023/11/23	3	44.85	1	45.45	44.85	2	7,084	0.03%
2023/11/22	4	44.93	0.2	44.80	45.20	3.8	7,048	0.05%
2023/11/21	0	0.00	5	45.05	45.00	-5	7,089	-0.07%
2023/11/20	4	45.13	0	0.00	45.00	4	7,150	0.06%
2023/11/17	1	45.50	1	46.05	45.70	0	7,258	0.00%
2023/11/16	1	45.00	0	0.00	45.05	1	7,488	0.01%
2023/11/14	1	44.40	0	0.00	44.30	1	8,634	0.01%
2023/11/13	0.1	44.95	2	44.95	44.85	-2	8,659	-0.02%
2023/11/10	4	45.03	0	0.00	45.00	4	8,629	0.05%
2023/11/09	1.1	46.49	0	0.00	46.20	1.1	8,576	0.01%
2023/11/08	0.1	47.30	0	0.00	47.30	0.1	8,651	0.00%
2023/11/07	0	0.00	1	47.50	47.20	-1	8,679	-0.01%
2023/11/06	1	47.20	1	47.50	47.50	0	8,756	0.00%
2023/11/03	0	0.00	7	47.06	47.20	-7	8,722	-0.08%
2023/11/02	1	44.60	8	45.48	45.95	-7	8,607	-0.08%
2023/11/01	1	44.10	0	0.00	44.05	1	8,576	0.01%
2023/10/30	1	43.45	11	44.51	44.60	-10	8,603	-0.12%
2023/10/27	4	43.58	2	43.35	44.15	2	8,584	0.02%
2023/10/26	13	43.73	4	43.94	43.60	9	8,624	0.10%
2023/10/25	2	45.18	0	0.00	44.75	2	8,709	0.02%
2023/10/24	5	44.81	2	45.10	45.10	3	8,780	0.03%
2023/10/23	10	45.69	1	45.35	45.20	9	8,736	0.10%
2023/10/20	5	46.71	8	46.69	46.90	-3	8,654	-0.03%
2023/10/19	1	48.65	23	48.51	48.70	-22	8,620	-0.26%
2023/10/18	2	47.28	2	46.70	46.20	0	8,414	0.00%
2023/10/17	0	0.00	1	46.45	46.20	-1	8,324	-0.01%
2023/10/16	0	0.00	2	46.00	46.10	-2	8,348	-0.02%
2023/10/12	1	45.80	1	46.35	46.75	0	8,350	0.00%
2023/10/11	8	46.42	0.2	46.80	46.35	7.8	8,339	0.09%
2023/10/06	4	46.40	2	46.80	47.35	2	8,251	0.02%
2023/10/05	8.2	45.56	0	0.00	45.45	8.2	8,169	0.10%
2023/10/04	0	0.00	2	45.50	45.40	-2	8,133	-0.02%
2023/10/03	4	46.35	1	46.35	45.80	3	8,093	0.04%
2023/10/02	0	0.00	3	47.22	46.80	-3	8,043	-0.04%
2023/09/28	2	47.90	0.1	48.55	47.85	1.9	8,094	0.02%
2023/09/27	0.1	49.30	14	48.94	48.30	-13.9	8,137	-0.17%
2023/09/26	4	48.35	0	0.00	47.80	4	8,036	0.05%
2023/09/25	1	48.30	0	0.00	48.40	1	8,079	0.01%
2023/09/22	15	48.95	4	48.46	48.30	11	8,089	0.14%
2023/09/21	25	49.63	7	49.83	49.45	18	8,031	0.22%
2023/09/20	6	50.69	4.1	49.69	49.75	1.9	7,883	0.02%
2023/09/19	6	50.73	5	51.08	50.20	1	7,605	0.01%
2023/09/18	18	49.90	14	50.41	50.70	4	7,397	0.05%
2023/09/15	10	49.20	50	50.59	50.00	-40	7,169	-0.56%
2023/09/14	7	46.69	35	46.45	46.90	-28	6,451	-0.43%
2023/09/13	8	44.08	9	44.27	44.65	-1	6,258	-0.02%
2023/09/12	3	44.65	1	45.25	44.65	2	6,246	0.03%
2023/09/11	13	45.05	0	0.00	44.70	13	6,246	0.21%
2023/09/08	3	45.80	6	46.23	45.75	-3	6,222	-0.05%
2023/09/07	7	45.30	1	45.65	45.05	6	6,162	0.10%
2023/09/06	6	46.35	5	46.62	45.65	1	6,172	0.02%
2023/09/05	12	46.73	20	46.93	46.45	-8	6,160	-0.13%
2023/09/04	1	46.70	10	45.59	46.65	-9	6,133	-0.15%
2023/09/01	6	44.98	1	45.05	44.90	5	6,076	0.08%
2023/08/31	5	45.54	0	0.00	45.45	5	6,100	0.08%
2023/08/30	1	45.75	2.4	46.21	46.00	-1.4	6,102	-0.02%
2023/08/29	2	45.23	6	45.43	45.50	-4	6,101	-0.07%
2023/08/28	3.3	44.67	2	44.90	44.80	1.3	6,111	0.02%
2023/08/25	17	45.57	6	45.90	45.10	11	6,142	0.18%
2023/08/24	8.1	45.75	4	45.94	45.75	4.1	6,107	0.07%
2023/08/23	21	46.70	12	47.16	46.65	9	6,043	0.15%
2023/08/22	33	46.20	41	46.86	47.40	-8	6,039	-0.13%
2023/08/21	63	47.11	30	46.49	46.30	33	5,782	0.57%
2023/08/18	18	47.81	58	48.67	49.05	-40	5,297	-0.76%
2023/08/17	2	42.50	27.1	43.74	44.60	-25.1	4,597	-0.55%
2023/08/16	2	42.55	7	42.24	42.10	-5	4,482	-0.11%
2023/08/15	29	42.43	0	0.00	42.60	29	4,471	0.65%
2023/08/14	7.1	43.26	0	0.00	42.00	7.1	4,461	0.16%
2023/08/11	11	43.37	1	43.60	44.30	10	4,362	0.23%
2023/08/10	42	44.12	23	44.01	43.75	19	4,310	0.44%
2023/08/09	3	42.83	2	42.80	42.80	1	4,249	0.02%
2023/08/08	10	43.60	5	43.63	43.55	5	4,268	0.12%
2023/08/07	6	42.93	0	0.00	43.15	6	4,308	0.14%
2023/08/04	2	43.10	7	43.66	43.90	-5	4,372	-0.11%
2023/08/02	1	43.70	2	43.58	43.50	-1	4,360	-0.02%
2023/08/01	5	43.20	17	43.20	43.45	-12	4,340	-0.28%
2023/07/31	38	43.18	5	43.06	42.50	33	4,403	0.75%
2023/07/28	4.2	44.59	31	44.77	44.05	-26.8	4,374	-0.61%
2023/07/27	0	0.00	17.3	42.84	43.20	-17.3	4,271	-0.40%
2023/07/26	0.3	41.35	4	41.20	41.25	-3.7	4,253	-0.09%
2023/07/25	3	40.88	1	41.10	41.25	2	4,314	0.05%
2023/07/24	11	41.17	1	42.05	40.85	10	4,345	0.23%
2023/07/21	5	43.50	0	0.00	42.80	5	4,336	0.12%
2023/07/20	1	43.30	0	0.00	43.50	1	4,351	0.02%
2023/07/18	1	43.00	2	43.03	43.00	-1	4,369	-0.02%
2023/07/17	28	43.14	6	43.09	43.40	22	4,338	0.51%
2023/07/14	0	0.00	5	43.50	43.80	-5	4,340	-0.12%
2023/07/13	12	42.99	0	0.00	42.70	12	4,333	0.28%
2023/07/12	2	42.38	2	42.70	42.95	0	4,357	0.00%
2023/07/11	11	43.46	5	43.75	43.45	6	4,331	0.14%
2023/07/10	5	44.70	0	0.00	43.50	5	4,397	0.11%
2023/07/07	1	45.00	5	45.35	45.00	-4	4,376	-0.09%
2023/07/06	17	46.12	25	46.61	45.30	-8	4,363	-0.18%
2023/07/05	3	49.60	28	49.57	49.75	-25	4,279	-0.58%
2023/07/04	12.1	49.19	10	48.95	49.30	2.1	4,326	0.05%
2023/07/03	38	48.62	5	48.76	48.50	33	4,524	0.73%
2023/06/30	11	47.57	0	0.00	47.30	11	4,536	0.24%
2023/06/29	17	46.90	2	47.15	47.20	15	4,500	0.33%
2023/06/28	1	47.60	0	0.00	47.35	1	4,520	0.02%
2023/06/26	5	48.30	0	0.00	48.45	5	4,580	0.11%
2023/06/21	11	48.20	0	0.00	48.10	11	4,574	0.24%
2023/06/20	0	0.00	3	49.00	48.50	-3	4,683	-0.06%
2023/06/19	1	48.90	0	0.00	48.60	1	4,688	0.02%
2023/06/16	2	49.80	2	49.65	49.45	0	4,670	0.00%
2023/06/15	1.6	49.59	0	0.00	49.45	1.6	4,672	0.03%
2023/06/14	15	49.83	1.2	49.75	49.70	13.8	4,760	0.29%
2023/06/13	2	48.88	0	0.00	48.85	2	4,833	0.04%
2023/06/12	5	49.02	0	0.00	49.05	5	5,046	0.10%
2023/06/09	2	49.30	0	0.00	49.30	2	5,098	0.04%
2023/06/08	7	49.79	4	50.13	49.60	3	5,238	0.06%
2023/06/06	0	0.00	2	49.50	49.45	-2	5,344	-0.04%
2023/06/05	1	48.50	2	48.90	48.70	-1	5,525	-0.02%
2023/06/02	1	48.20	0	0.00	48.20	1	5,679	0.02%
2023/06/01	3	47.83	0	0.00	47.95	3	5,797	0.05%
2023/05/31	3	48.63	20	48.60	48.40	-17	5,966	-0.28%
2023/05/30	3	49.23	0	0.00	49.05	3	6,381	0.05%
2023/05/29	0	0.00	2	50.08	49.75	-2	6,771	-0.03%
2023/05/26	58	49.57	20	49.10	49.05	38	7,480	0.51%
2023/05/25	8	51.28	0	0.00	50.80	8	7,598	0.11%
2023/05/24	19	52.02	0	0.00	52.20	19	7,601	0.25%
2023/05/23	2	53.00	3	54.00	53.00	-1	7,571	-0.01%
2023/05/22	0.1	54.00	0	0.00	53.70	0.1	7,579	0.00%
2023/05/18	3	53.40	0	0.00	53.40	3	7,637	0.04%
2023/05/17	1	53.40	0	0.00	53.60	1	7,642	0.01%
2023/05/12	55	54.20	0	0.00	54.30	55	7,672	0.72%
2023/05/11	1	55.40	0	0.00	55.10	1	7,674	0.01%
2023/05/10	0	0.00	11.2	54.91	55.10	-11.2	7,665	-0.15%
2023/05/08	0	0.00	21	52.70	52.60	-21	7,622	-0.28%
2023/05/05	31	51.86	0	0.00	51.90	31	7,623	0.41%
2023/05/02	1	53.10	0	0.00	54.00	1	7,645	0.01%
2023/04/28	1	52.70	4	54.05	54.40	-3	7,622	-0.04%
2023/04/27	2	51.75	0	0.00	51.90	2	7,602	0.03%
2023/04/26	3	51.77	0	0.00	51.90	3	7,601	0.04%
2023/04/25	5	53.70	2	53.80	53.70	3	7,582	0.04%
2023/04/21	1	55.00	0	0.00	54.70	1	7,611	0.01%
2023/04/20	1	56.50	1	56.20	55.90	0	7,580	0.00%
2023/04/19	12	56.35	2	56.60	56.10	10	7,634	0.13%
2023/04/18	1	56.70	0	0.00	56.70	1	7,626	0.01%
2023/04/17	0	0.00	2	58.45	58.50	-2	7,628	-0.03%
2023/04/14	0	0.00	7	57.76	57.70	-7	7,704	-0.09%
2023/04/13	7	57.37	2	57.30	57.10	5	7,729	0.06%
2023/04/10	4	57.53	0	0.00	57.00	4	7,711	0.05%
2023/04/07	0	0.00	1	57.00	57.60	-1	7,673	-0.01%
2023/04/06	9	56.68	8	56.10	55.80	1	7,597	0.01%
2023/03/31	0	0.00	3	56.10	55.80	-3	7,472	-0.04%
2023/03/30	0	0.00	1	54.70	54.50	-1	7,899	-0.01%
2023/03/29	2	53.75	0	0.00	53.80	2	8,193	0.02%
2023/03/28	0	0.00	0.1	54.40	54.50	-0.1	8,489	0.00%
2023/03/27	0.1	54.10	2.5	55.04	54.60	-2.4	8,860	-0.03%
2023/03/24	0	0.00	1.1	54.10	54.10	-1.1	9,209	-0.01%
2023/03/23	7	54.13	0.1	54.00	53.80	6.9	9,429	0.07%
2023/03/22	0	0.00	2	56.30	56.20	-2	9,505	-0.02%
2023/03/21	0	0.00	1	56.70	56.80	-1	9,597	-0.01%
2023/03/20	3	55.60	1	55.60	55.80	2	9,645	0.02%
2023/03/17	3	56.20	1.2	56.28	56.20	1.8	9,697	0.02%
2023/03/16	5	57.10	5	58.10	57.10	0	9,642	0.00%
2023/03/15	9	58.54	10	57.90	58.00	-1	9,624	-0.01%
2023/03/14	1.1	57.14	0	0.00	57.10	1.1	9,519	0.01%
2023/03/13	15	57.19	1	57.80	57.30	14	9,596	0.15%
2023/03/10	8	58.74	5	59.08	58.40	3	9,541	0.03%
2023/03/09	2	59.65	1	59.90	59.60	1	9,609	0.01%
2023/03/08	10.1	59.69	0	0.00	59.50	10.1	9,632	0.10%
2023/03/07	1.1	61.35	9	61.14	61.60	-7.9	9,517	-0.08%
2023/03/06	1	59.20	1	60.40	60.90	0	9,491	0.00%
2023/03/03	1.1	60.31	1	60.30	60.40	0.1	9,645	0.00%
2023/03/02	6.1	60.02	17.1	60.72	60.30	-11.1	9,587	-0.12%
2023/03/01	7.1	58.57	0	0.00	57.40	7.1	9,184	0.08%
2023/02/24	22.1	61.40	25.2	60.90	61.00	-3.1	8,786	-0.04%
2023/02/23	12	54.05	23.2	55.51	56.60	-11.2	8,081	-0.14%
2023/02/22	0	0.00	1.6	51.34	51.50	-1.6	7,877	-0.02%
2023/02/21	0	0.00	1	50.10	50.90	-1	7,899	-0.01%
2023/02/20	1	49.65	0	0.00	49.75	1	8,173	0.01%
2023/02/17	1	50.00	0	0.00	49.80	1	8,339	0.01%
2023/02/16	1	52.00	0	0.00	51.40	1	8,437	0.01%
2023/02/10	0	0.00	0.5	51.85	51.80	-0.5	8,658	-0.01%
2023/02/09	0	0.00	0.1	52.00	51.70	-0.1	8,711	0.00%
2023/02/08	0	0.00	0.2	51.50	51.90	-0.2	8,841	0.00%
2023/02/07	0	0.00	5	51.20	51.20	-5	8,809	-0.06%
2023/02/03	1.1	51.06	1	50.70	50.30	0.1	8,854	0.00%
2023/02/02	0	50.60	0	0.00	50.90	0	8,866	0.00%
2023/02/01	0	0.00	3.2	51.00	50.90	-3.2	8,801	-0.04%
2023/01/31	0.1	50.10	1	49.90	50.50	-0.9	8,733	-0.01%
2023/01/30	2	49.90	1	50.50	50.80	1	8,702	0.01%
2023/01/17	0	0.00	6	49.77	49.80	-6	8,684	-0.07%
2023/01/16	4.1	48.70	0	0.00	49.00	4.1	8,737	0.05%
2023/01/13	0	0.00	6	49.69	49.80	-6	8,691	-0.07%
2023/01/12	2	48.88	7	48.72	49.05	-5	8,699	-0.06%
2023/01/09	0	0.00	3	47.50	48.00	-3	8,710	-0.03%
2023/01/06	0	0.00	1	46.25	46.30	-1	8,728	-0.01%
2023/01/05	30	46.50	45	46.52	46.80	-15	8,777	-0.17%
2023/01/04	5	46.19	0	0.00	46.30	5	8,838	0.06%
2023/01/03	5	47.55	0	0.00	47.50	5	8,787	0.06%
2022/12/30	2.2	48.60	0	0.00	48.60	2.2	8,789	0.02%
2022/12/29	0	0.00	2	49.20	48.70	-2	8,907	-0.02%
2022/12/28	2	48.40	30	48.40	48.80	-28	8,912	-0.31%
2022/12/27	0	0.00	1	49.15	48.95	-1	8,924	-0.01%
2022/12/26	11	49.00	0	0.00	49.00	11	8,949	0.12%
2022/12/23	9	50.71	1	49.95	50.10	8	8,926	0.09%
2022/12/22	20	50.31	11	50.88	51.90	9	8,837	0.10%
2022/12/21	6	49.25	0	0.00	49.45	6	8,400	0.07%
2022/12/20	0	0.00	7	48.29	48.20	-7	8,143	-0.09%
2022/12/19	3.1	47.82	1.1	47.80	47.60	2	7,937	0.02%
2022/12/16	2.2	50.75	5.6	50.54	49.85	-3.4	7,667	-0.04%
2022/12/15	0	0.00	3.4	49.79	50.50	-3.4	7,438	-0.05%
2022/12/14	2.1	47.18	1	48.00	48.20	1.1	7,511	0.01%
2022/12/13	1	48.10	4	48.10	47.95	-3	7,307	-0.04%
2022/12/12	0	0.00	1	47.15	47.35	-1	7,263	-0.01%
2022/12/07	1	45.70	0	0.00	45.30	1	7,742	0.01%
2022/12/06	1	46.20	2	45.70	45.00	-1	7,662	-0.01%
2022/12/05	3	46.13	0.2	46.90	46.25	2.8	7,609	0.04%
2022/12/02	19	47.66	5	47.09	46.75	14	7,478	0.19%
2022/12/01	3	48.08	5.5	48.38	48.05	-2.5	7,426	-0.03%
2022/11/30	7.1	46.71	4	46.50	46.50	3.1	7,236	0.04%
2022/11/29	2	45.65	2	45.85	46.55	0	7,190	0.00%
2022/11/28	0.1	45.10	0	0.00	45.35	0.1	7,152	0.00%
2022/11/25	2	46.10	8.3	46.28	46.50	-6.3	7,025	-0.09%
2022/11/24	6	44.27	18	44.51	44.50	-12	6,835	-0.18%
2022/11/23	0	0.00	7	43.53	43.30	-7	6,689	-0.10%
2022/11/22	2	42.30	2	41.90	42.35	0	6,665	0.00%
2022/11/21	3.5	41.95	0	0.00	41.70	3.5	6,653	0.05%
2022/11/17	0.1	43.35	3	43.48	43.45	-2.9	6,635	-0.04%
2022/11/16	6	43.18	14.1	43.71	43.15	-8.1	6,589	-0.12%
2022/11/15	7.2	42.05	34	42.18	42.30	-26.8	6,364	-0.42%
2022/11/14	5	40.73	8	41.04	41.20	-3	6,236	-0.05%
2022/11/11	1	40.05	8	39.98	39.60	-7	6,182	-0.11%
2022/11/09	0	0.00	24	38.27	38.25	-24	6,142	-0.39%
2022/11/08	3	38.12	2	38.25	38.20	1	6,163	0.02%
2022/11/07	0	0.00	8	37.59	37.80	-8	6,117	-0.13%
2022/11/04	32	36.79	6	37.13	36.65	26	6,074	0.43%
2022/11/03	2	34.88	2	34.93	35.30	0	5,931	0.00%
2022/10/31	2	35.30	0	0.00	35.20	2	5,903	0.03%
2022/10/26	0	0.00	19	35.16	35.50	-19	5,976	-0.32%
2022/10/25	18	36.48	0	0.00	36.10	18	5,980	0.30%
2022/10/24	0	0.00	2.3	36.58	36.50	-2.3	6,043	-0.04%
2022/10/20	0.1	34.00	0	0.00	35.40	0.1	6,018	0.00%
2022/10/19	1.2	35.46	0	0.00	35.30	1.2	5,981	0.02%
2022/10/18	2	35.63	2	35.60	35.40	0	6,013	0.00%
2022/10/17	3	34.50	2	34.63	35.35	1	6,185	0.02%
2022/10/12	8.2	37.06	3	36.55	36.90	5.2	6,911	0.08%
2022/10/11	3	38.13	0	0.00	37.75	3	6,919	0.04%
2022/10/07	6	40.19	1	39.90	39.65	5	6,896	0.07%
2022/10/06	0	0.00	2	40.50	40.10	-2	6,862	-0.03%
2022/10/05	5.1	39.54	5	39.20	39.10	0.1	6,785	0.00%
2022/10/04	2	38.40	2	38.60	38.75	0	6,795	0.00%
2022/10/03	7	37.36	7	37.42	37.35	0	6,742	0.00%
2022/09/30	0.2	35.65	18	35.75	36.50	-17.8	6,774	-0.26%
2022/09/29	5	36.76	0	0.00	36.80	5	6,750	0.07%
2022/09/28	0	0.00	0.3	37.15	36.65	-0.3	6,741	0.00%
2022/09/27	1.1	39.22	2	39.05	39.10	-0.9	6,714	-0.01%
2022/09/26	28.2	39.41	29	38.59	38.45	-0.8	6,742	-0.01%
2022/09/23	35	41.29	24	41.13	41.10	11	6,693	0.16%
2022/09/22	10	40.75	8.2	41.08	40.45	1.8	6,612	0.03%
2022/09/21	34	41.16	26.5	41.22	41.10	7.5	6,460	0.12%
2022/09/20	6	39.48	6	39.25	39.25	0	6,180	0.00%
2022/09/19	21.2	39.93	1	38.85	39.00	20.2	6,355	0.32%
2022/09/16	6	40.58	7	40.93	41.05	-1	6,414	-0.02%
2022/09/15	18.1	41.00	12	41.03	40.55	6.1	6,587	0.09%
2022/09/14	14	39.00	23	39.45	39.85	-9	6,586	-0.14%
2022/09/13	1.1	38.05	0	0.00	38.00	1.1	6,587	0.02%
2022/09/12	0	0.00	6	37.85	37.90	-6	6,890	-0.09%
2022/09/08	1	36.75	0	0.00	37.00	1	7,074	0.01%
2022/09/07	1	36.80	0	0.00	37.20	1	7,174	0.01%
2022/09/06	3	36.70	1	36.70	36.85	2	7,214	0.03%
2022/09/05	0	36.90	2	37.00	36.70	-2	7,274	-0.03%
2022/09/02	6	37.71	1	37.15	37.00	5	7,312	0.07%
2022/09/01	2.1	37.36	0	0.00	37.55	2.1	7,339	0.03%
2022/08/31	3	37.55	7	37.62	38.15	-4	7,394	-0.05%
2022/08/30	1	38.50	0	0.00	38.50	1	7,327	0.01%
2022/08/29	3.4	38.33	2	38.35	38.40	1.4	7,400	0.02%
2022/08/26	5.1	40.11	0	0.00	40.20	5.1	7,488	0.07%
2022/08/23	3	40.20	1	40.10	40.10	2	7,950	0.03%
2022/08/22	5.1	40.50	2	40.33	40.55	3.1	8,132	0.04%
2022/08/19	1	41.95	0	0.00	41.95	1	8,296	0.01%
2022/08/18	17.1	43.11	7	42.74	42.85	10.1	8,556	0.12%
2022/08/17	1	42.55	1	42.30	42.40	0	8,576	0.00%
2022/08/16	4.3	41.50	0.1	41.60	41.50	4.2	8,654	0.05%
2022/08/15	0.4	42.28	3	42.38	42.30	-2.6	8,896	-0.03%
2022/08/12	0.2	42.25	0	0.00	42.35	0.2	9,009	0.00%
2022/08/09	0	0.00	1	41.40	41.30	-1	9,411	-0.01%
2022/08/05	1	41.20	1	40.95	41.10	0	9,791	0.00%
2022/08/04	1	40.05	0	0.00	40.45	1	10,049	0.01%
2022/08/03	0.1	41.30	0	0.00	40.85	0.1	10,233	0.00%
2022/08/02	0	0.00	1	41.20	41.30	-1	10,482	-0.01%
2022/08/01	2.2	41.96	0.2	42.35	42.60	2	10,768	0.02%
2022/07/29	4	42.76	2	43.10	41.90	2	11,141	0.02%
2022/07/28	1	42.50	0	0.00	42.45	1	11,248	0.01%
2022/07/27	0.1	42.55	2	42.60	42.70	-1.9	11,486	-0.02%
2022/07/26	0.2	41.55	12	42.10	42.15	-11.8	11,592	-0.10%
2022/07/22	0	0.00	1	42.55	42.85	-1	12,103	-0.01%
2022/07/21	26	43.02	9	44.42	43.30	17	12,295	0.14%
2022/07/20	2	41.50	3	41.85	41.45	-1	12,072	-0.01%
2022/07/19	22	41.27	19	41.54	41.50	3	12,205	0.02%
2022/07/18	1	40.40	3	40.07	40.15	-2	12,501	-0.02%
2022/07/15	1	38.85	0	0.00	38.75	1	13,161	0.01%
2022/07/14	5	39.25	1	39.90	39.80	4	14,468	0.03%
2022/07/12	2.4	38.48	0	0.00	38.15	2.4	14,888	0.02%
2022/07/11	4	40.25	2	40.55	40.40	2	15,204	0.01%
2022/07/08	2.1	40.30	2	40.75	40.60	0.1	15,246	0.00%
2022/07/07	0	0.00	8	38.79	39.45	-8	15,220	-0.05%
2022/07/06	3	39.33	0	0.00	39.05	3	15,215	0.02%
2022/07/05	4	40.25	0	0.00	40.35	4	15,211	0.03%
2022/07/04	2	38.85	4	39.08	39.55	-2	15,179	-0.01%
2022/07/01	0.1	40.08	1	40.30	38.90	-0.9	15,157	-0.01%
2022/06/30	2	41.98	1	41.05	41.05	1	15,084	0.01%
2022/06/29	12.4	42.18	16	42.25	42.30	-3.6	15,036	-0.02%
2022/06/28	5	43.32	8	43.08	43.50	-3	14,977	-0.02%
2022/06/27	16	43.58	2	43.78	43.65	14	14,966	0.09%
2022/06/24	19	44.77	5.5	45.23	44.45	13.5	14,805	0.09%
2022/06/23	5.1	43.96	5	44.15	43.85	0.1	14,697	0.00%
2022/06/22	4	46.69	21	45.40	45.50	-17	14,558	-0.12%
2022/06/21	4	48.03	2	48.23	47.95	2	14,233	0.01%
2022/06/20	1.3	49.14	2	48.93	48.00	-0.7	13,989	-0.01%
2022/06/17	2	51.60	1	51.10	51.80	1	13,700	0.01%
2022/06/16	4	54.18	1	54.60	52.40	3	13,487	0.02%
2022/06/15	5	54.96	15.2	55.94	54.60	-10.2	13,433	-0.08%
2022/06/14	6	55.77	3	55.77	55.60	3	13,477	0.02%
2022/06/13	13.1	56.03	6	56.35	56.50	7.1	13,726	0.05%
2022/06/10	3	57.23	1	57.40	57.20	2	14,145	0.01%
2022/06/09	23.1	57.62	0	0.00	58.20	23.1	14,520	0.16%
2022/06/08	3	58.20	0	0.00	58.30	3	14,847	0.02%
2022/06/07	2.1	58.01	0	0.00	57.80	2.1	15,624	0.01%
2022/06/06	2	58.85	1	58.70	58.50	1	15,684	0.01%
2022/06/01	2	59.20	1	59.60	59.50	1	15,733	0.01%
2022/05/31	10.4	59.77	0	0.00	59.00	10.4	15,703	0.07%
2022/05/30	7.3	61.46	2	61.80	61.50	5.3	15,495	0.03%
2022/05/27	5.1	61.27	11	62.10	62.80	-5.9	15,313	-0.04%
2022/05/26	3	61.73	2	62.00	61.20	1	15,150	0.01%
2022/05/25	1	61.50	1	60.90	61.50	0	15,064	0.00%
2022/05/24	4	61.65	5.1	61.41	61.10	-1.1	15,143	-0.01%
2022/05/23	5.1	62.23	10	61.40	61.30	-4.9	15,342	-0.03%
2022/05/20	2	59.10	5	59.22	59.00	-3	15,223	-0.02%
2022/05/19	4.1	57.40	1	57.50	57.50	3.1	15,237	0.02%
2022/05/18	5	59.44	0	0.00	59.20	5	15,152	0.03%
2022/05/17	3	59.83	1	59.60	59.40	2	15,086	0.01%
2022/05/16	7.1	59.21	4.1	61.06	61.40	3	14,984	0.02%
2022/05/13	6	61.03	7	61.37	60.50	-1	14,742	-0.01%
2022/05/12	12	61.58	7.2	60.76	60.00	4.8	14,645	0.03%
2022/05/11	7.1	62.84	5	62.56	62.70	2.1	14,408	0.01%
2022/05/10	2	63.70	16	64.02	64.70	-14	14,364	-0.10%
2022/05/09	21.1	65.48	12	65.75	63.10	9.1	14,165	0.06%
2022/05/06	19.2	65.26	21.5	66.24	66.00	-2.3	13,914	-0.02%
2022/05/05	4.1	64.90	7.5	65.16	65.30	-3.4	13,608	-0.02%
2022/05/04	17.3	65.00	15	65.01	64.20	2.3	13,444	0.02%
2022/05/03	6	62.80	8	62.69	63.40	-2	13,257	-0.02%
2022/04/29	7.5	64.57	8	64.35	64.20	-0.5	13,166	0.00%
2022/04/28	11	62.79	6	63.83	62.00	5	12,901	0.04%
2022/04/27	23	64.42	50	64.62	64.50	-27	12,636	-0.21%
2022/04/26	13.1	64.17	3	64.53	62.80	10.1	12,335	0.08%
2022/04/25	21.1	65.31	2	65.80	66.30	19.1	12,021	0.16%
2022/04/22	8	68.78	5	68.90	69.10	3	11,733	0.03%
2022/04/21	21.1	68.51	29	69.01	69.50	-7.9	11,261	-0.07%
2022/04/20	38	67.65	62.2	67.82	65.90	-24.2	10,553	-0.23%
2022/04/19	11	63.96	27.1	64.32	64.80	-16.1	9,265	-0.17%
2022/04/18	5	62.26	7	62.44	62.10	-2	8,963	-0.02%
2022/04/15	7	62.59	14	62.06	62.30	-7	8,829	-0.08%
2022/04/14	5	58.80	7	59.41	59.80	-2	8,508	-0.02%
2022/04/13	1	58.40	8	58.45	58.10	-7	8,484	-0.08%
2022/04/12	0.2	56.70	0	0.00	57.10	0.2	8,474	0.00%
2022/04/11	1	56.50	2	57.90	56.90	-1	8,469	-0.01%
2022/04/08	1	57.20	4	57.43	57.30	-3	8,519	-0.04%
2022/04/07	6.3	56.65	0	0.00	56.10	6.3	8,560	0.07%
2022/04/06	7	58.16	1	58.10	58.00	6	8,554	0.07%
2022/04/01	3	59.60	1	59.60	59.90	2	8,629	0.02%
2022/03/31	0	0.00	0.1	59.60	59.10	-0.1	8,696	0.00%
2022/03/30	0.1	59.00	0	0.00	59.80	0.1	8,858	0.00%
2022/03/29	19	59.10	0	0.00	58.70	19	9,176	0.21%
2022/03/25	9	60.72	7	59.36	59.20	2	10,155	0.02%
2022/03/24	0	0.00	1.1	61.41	62.00	-1.1	10,372	-0.01%
2022/03/23	1	61.90	0	0.00	61.80	1	10,790	0.01%
2022/03/22	1	61.50	0	0.00	61.60	1	10,930	0.01%
2022/03/21	0	0.00	2	61.85	62.40	-2	11,120	-0.02%
2022/03/18	3	61.87	1	62.20	61.70	2	11,220	0.02%
2022/03/17	2	61.95	0	0.00	63.40	2	11,268	0.02%
2022/03/16	15	64.13	17	64.14	61.60	-2	11,267	-0.02%
2022/03/15	18	64.44	16	65.89	62.50	2	11,099	0.02%
2022/03/14	18	66.58	61.4	66.29	67.20	-43.4	11,077	-0.39%
2022/03/11	14	65.06	12	64.90	65.10	2	10,840	0.02%
2022/03/10	39	62.53	39.2	64.69	65.60	-0.2	10,814	0.00%
2022/03/09	1	60.30	1	60.40	59.80	0	10,174	0.00%
2022/03/08	1.2	59.58	1	61.00	59.10	0.2	10,330	0.00%
2022/03/07	2	59.95	14	60.64	60.60	-12	10,318	-0.12%
2022/03/04	10	61.96	4	61.70	61.50	6	10,302	0.06%
2022/03/03	0	0.00	2	61.60	61.80	-2	10,289	-0.02%
2022/03/02	0	0.00	1	60.40	60.30	-1	10,282	-0.01%
2022/03/01	3	60.57	2	61.00	61.00	1	10,362	0.01%
2022/02/25	13	61.83	7	62.04	60.50	6	10,445	0.06%
2022/02/24	8.2	60.42	14.3	60.63	59.90	-6.1	10,301	-0.06%
2022/02/23	8	61.94	5.1	61.97	61.50	2.9	10,203	0.03%
2022/02/22	3.4	61.96	8.5	61.49	60.30	-5.1	9,947	-0.05%
2022/02/21	7.1	61.47	0.3	61.53	61.10	6.8	9,883	0.07%
2022/02/18	0	0.00	2	60.50	60.90	-2	9,838	-0.02%
2022/02/17	0	0.00	2	59.90	59.70	-2	9,848	-0.02%
2022/02/16	0.1	60.40	0	0.00	60.50	0.1	9,907	0.00%
2022/02/15	0	0.00	3	59.60	59.40	-3	9,999	-0.03%
2022/02/11	1	59.80	1	59.50	59.90	0	10,341	0.00%
2022/02/10	4.1	59.60	7	60.10	59.70	-3	10,690	-0.03%
2022/02/09	0.1	58.50	1	58.40	58.30	-0.9	10,695	-0.01%
2022/02/08	0	0.00	32	57.18	57.90	-32	10,744	-0.30%
2022/02/07	1.5	56.56	11	54.90	56.80	-9.6	10,889	-0.09%
2022/01/26	1	52.90	1	53.00	53.10	0	11,253	0.00%
2022/01/25	13.1	52.70	5	52.50	52.10	8.1	11,378	0.07%
2022/01/21	2	55.10	1	55.70	54.80	1	11,632	0.01%
2022/01/20	0	0.00	1	56.00	56.00	-1	11,782	-0.01%
2022/01/19	11	56.05	2	56.90	55.20	9	11,905	0.08%
2022/01/14	1	57.40	3	57.43	58.20	-2	12,809	-0.02%
2022/01/13	0	0.00	4	57.28	57.90	-4	12,982	-0.03%
2022/01/12	4.1	57.00	2	57.00	57.00	2.1	13,150	0.02%
2022/01/10	0.1	58.20	0	0.00	58.10	0.1	13,970	0.00%
2022/01/07	4.1	58.85	0	0.00	58.80	4.1	14,396	0.03%
2022/01/06	2.1	59.92	4	60.03	60.00	-1.9	15,431	-0.01%
2022/01/05	5	61.10	0	0.00	60.40	5	16,468	0.03%
2022/01/04	0	0.00	4	60.23	60.60	-4	17,433	-0.02%
2022/01/03	5	59.48	7	59.56	60.00	-2	19,950	-0.01%
2021/12/30	5.1	60.33	1	60.30	60.40	4.1	20,752	0.02%
2021/12/29	2.1	61.20	1	61.20	61.10	1.1	21,392	0.00%
2021/12/28	36.1	61.68	34	61.81	61.00	2.1	22,378	0.01%
2021/12/27	6	61.47	1	61.70	61.20	5	23,881	0.02%
2021/12/24	13	63.74	9	63.47	62.00	4	25,225	0.02%
2021/12/23	9	63.71	6	63.33	63.00	3	25,739	0.01%
2021/12/22	6	63.90	12	63.93	64.30	-6	25,689	-0.02%
2021/12/21	7	62.96	14.1	62.59	63.70	-7.1	25,369	-0.03%
2021/12/20	13	61.52	8	61.30	60.40	5	24,862	0.02%
2021/12/17	8	61.02	24	61.33	60.80	-16	24,709	-0.06%
2021/12/16	9	59.89	1	59.40	59.70	8	24,393	0.03%
2021/12/15	4.1	58.69	12.1	59.95	60.00	-8	24,326	-0.03%
2021/12/14	8.1	59.20	3	58.67	58.30	5.1	24,183	0.02%
2021/12/13	11	59.73	8	60.05	60.30	3	24,095	0.01%
2021/12/10	5	60.30	2	59.80	60.10	3	24,122	0.01%
2021/12/09	8	61.00	12	60.02	60.40	-4	24,195	-0.02%
2021/12/08	16.2	60.74	7	61.16	60.60	9.2	24,358	0.04%
2021/12/07	0.1	58.10	10	58.89	59.30	-9.9	24,014	-0.04%
2021/12/06	9	57.79	2	57.95	57.50	7	23,920	0.03%
2021/12/03	25	55.81	29.2	56.21	56.20	-4.2	23,755	-0.02%
2021/12/02	7	56.33	10	55.99	56.40	-3	23,998	-0.01%
2021/12/01	0	0.00	17	54.45	55.00	-17	23,914	-0.07%
2021/11/30	6	54.30	11	54.09	53.90	-5	24,170	-0.02%
2021/11/29	1	52.20	5	52.68	52.50	-4	24,393	-0.02%
2021/11/26	18.7	52.27	5	52.02	52.00	13.7	24,668	0.06%
2021/11/25	8	54.33	7	54.60	54.20	1	24,831	0.00%
2021/11/24	1	54.80	22	54.54	55.00	-21	25,196	-0.08%
2021/11/23	1	53.00	2	53.30	52.90	-1	25,350	0.00%
2021/11/22	5	54.00	12	53.54	53.30	-7	25,787	-0.03%
2021/11/19	8.2	52.46	1	53.00	52.30	7.2	26,379	0.03%
2021/11/18	1	52.80	10	53.08	53.50	-9	27,876	-0.03%
2021/11/17	20.2	53.25	1	53.10	53.10	19.2	27,980	0.07%
2021/11/16	0	0.00	9	54.87	54.80	-9	28,225	-0.03%
2021/11/15	7.1	53.75	1	54.20	54.20	6.1	28,822	0.02%
2021/11/12	1.1	55.06	3	55.07	54.70	-1.9	29,155	-0.01%
2021/11/11	9.1	56.13	36	55.16	54.60	-26.9	29,109	-0.09%
2021/11/10	16	56.91	11	57.32	56.80	5	29,053	0.02%
2021/11/09	16	56.08	96.1	56.24	56.50	-80.1	29,003	-0.28%
2021/11/08	8	54.78	28	54.51	55.20	-20	28,746	-0.07%
2021/11/05	14	52.62	5.2	53.13	53.60	8.8	28,800	0.03%
2021/11/04	26.4	54.32	13	53.90	53.10	13.4	28,843	0.05%
2021/11/03	77	54.37	22	54.60	53.90	55	28,869	0.19%
2021/11/02	19	52.81	8	52.79	52.70	11	28,987	0.04%
2021/11/01	4.3	52.36	2	52.95	52.10	2.3	28,983	0.01%
2021/10/29	15.2	52.26	12	52.65	52.60	3.2	28,909	0.01%
2021/10/28	17	51.22	12	51.35	51.30	5	28,915	0.02%
2021/10/27	21.2	51.65	4	51.85	51.70	17.2	29,021	0.06%
2021/10/26	14	52.31	12	52.48	53.20	2	29,449	0.01%
2021/10/25	5	53.24	4	51.80	53.20	1	29,733	0.00%
2021/10/22	17	53.51	3	53.40	52.00	14	29,803	0.05%
2021/10/21	3.1	56.73	6	57.02	55.80	-3	29,602	-0.01%
2021/10/20	22	56.45	23	56.71	56.00	-1	29,630	0.00%
2021/10/19	9	56.72	11	56.48	56.50	-2	29,940	-0.01%
2021/10/18	38	56.36	25	55.82	56.60	13	30,269	0.04%
2021/10/15	34	60.33	22	61.05	60.50	12	30,171	0.04%
2021/10/14	49.2	60.44	47.1	60.43	60.00	2.1	30,170	0.01%
2021/10/13	56.3	64.32	52	64.38	61.90	4.3	29,532	0.01%
2021/10/12	47	67.80	35	68.29	65.70	12	30,230	0.04%
2021/10/08	124	73.07	127.2	72.48	72.90	-3.2	30,745	-0.01%	大買/大賣/
2021/10/07	52	69.33	98.4	70.52	72.10	-46.4	29,252	-0.16%
2021/10/06	29	65.89	25	65.96	65.60	4	29,263	0.01%
2021/10/05	18	63.84	39	63.84	66.00	-21	29,145	-0.07%
2021/10/04	70.1	65.04	87	64.97	65.90	-17	28,809	-0.06%
2021/10/01	58.1	66.25	29	64.46	62.90	29.1	28,252	0.10%
2021/09/30	19	66.37	80	66.19	68.60	-61	27,943	-0.22%
2021/09/29	27	63.90	16	63.85	62.40	11	28,571	0.04%
2021/09/28	8	62.54	7	62.61	62.30	1	29,643	0.00%
2021/09/27	7.1	64.17	1	66.00	63.90	6.1	31,156	0.02%
2021/09/24	2	65.05	14	65.14	65.00	-12	34,992	-0.03%
2021/09/23	3.1	63.70	7.6	64.00	64.00	-4.6	37,296	-0.01%
2021/09/22	11	61.83	23	61.89	62.00	-12	39,665	-0.03%
2021/09/17	10	63.78	1	64.00	63.50	9	42,413	0.02%
2021/09/16	7	63.56	4	63.53	63.50	3	44,810	0.01%
2021/09/15	13	63.50	18	64.07	63.90	-5	47,675	-0.01%
2021/09/14	8.1	64.86	21	64.90	63.60	-12.9	49,222	-0.03%
2021/09/13	24	63.88	25	64.62	63.90	-1	52,959	0.00%
2021/09/10	1	61.80	2	62.90	62.90	-1	53,114	0.00%
2021/09/09	9	61.81	2	61.40	61.70	7	53,750	0.01%
2021/09/08	6.1	62.25	22	62.31	62.90	-15.9	54,643	-0.03%
2021/09/07	6	62.97	1	65.40	61.70	5	55,285	0.01%
2021/09/06	13	62.20	9	62.79	61.60	4	55,658	0.01%
2021/09/03	39	65.03	24	65.00	63.80	15	56,174	0.03%
2021/09/02	8.1	65.80	31	65.52	67.20	-22.9	56,309	-0.04%
2021/09/01	29	66.82	47	67.23	65.80	-18	56,476	-0.03%
2021/08/31	37	70.18	9	70.31	69.30	28	56,856	0.05%
2021/08/30	41	72.63	13	72.63	70.90	28	57,079	0.05%
2021/08/27	28	71.37	45	71.23	70.20	-17	57,053	-0.03%
2021/08/26	29	73.21	17.2	73.41	72.90	11.8	57,307	0.02%
2021/08/25	34.2	72.79	31.2	72.92	74.00	3	58,239	0.01%
2021/08/24	156.1	73.74	67	72.77	72.80	89.1	58,124	0.15%	大買/
2021/08/23	0	0.00	15	69.77	70.10	-15	57,448	-0.03%
2021/08/20	11	62.39	9.2	62.79	63.80	1.8	58,353	0.00%
2021/08/19	61	62.84	52.1	62.47	60.40	8.9	59,070	0.02%
2021/08/18	38	58.89	49	60.16	62.40	-11	59,461	-0.02%
2021/08/17	3	58.80	12	59.35	57.10	-9	60,462	-0.01%
2021/08/16	17.1	59.90	12	59.73	58.80	5.1	61,044	0.01%
2021/08/13	6	62.35	50.1	61.54	61.20	-44.1	61,556	-0.07%
2021/08/12	1	62.20	11	61.97	62.60	-10	62,214	-0.02%
2021/08/11	13.1	60.48	15	61.97	61.20	-2	62,923	0.00%
2021/08/10	17	63.12	17	63.88	62.30	0	62,981	0.00%
2021/08/09	14	63.51	5	64.08	63.00	9	63,482	0.01%
2021/08/06	31	66.30	29.1	66.10	64.20	1.9	63,902	0.00%
2021/08/05	6.1	63.37	3.1	63.91	63.10	3	63,763	0.00%
2021/08/04	5.1	64.02	8	64.71	64.00	-2.9	63,876	0.00%
2021/08/03	9.1	64.29	4.3	64.59	63.90	4.8	64,567	0.01%
2021/08/02	15.3	63.28	27	64.11	64.50	-11.7	65,142	-0.02%
2021/07/30	68	65.95	19	66.48	62.60	49	65,383	0.07%
2021/07/29	23.1	65.22	39	65.61	67.20	-15.9	65,268	-0.02%
2021/07/28	21	62.25	15.1	62.84	62.30	6	65,495	0.01%
2021/07/27	12	63.61	5	64.07	62.00	7	65,896	0.01%
2021/07/26	8.1	66.23	11	67.30	64.10	-3	67,139	0.00%
2021/07/23	25.1	66.46	24	66.51	67.00	1.1	67,620	0.00%
2021/07/22	30	64.21	29	64.12	64.90	1	67,897	0.00%
2021/07/21	59	65.75	55	66.28	65.00	4	68,700	0.01%
2021/07/20	26.1	68.51	15.1	68.47	67.90	11	69,019	0.02%
2021/07/19	21	70.97	27	71.21	70.60	-6	69,684	-0.01%
2021/07/16	135.4	73.01	110	72.60	71.00	25.4	70,256	0.04%	大買/大賣/
2021/07/15	46	71.49	36.1	72.10	73.90	9.9	69,495	0.01%
2021/07/14	41	67.44	62	67.30	67.20	-21	69,104	-0.03%
2021/07/13	27.2	69.46	53.1	68.74	69.50	-25.9	68,429	-0.04%
2021/07/12	18	72.85	23	73.59	71.80	-5	67,993	-0.01%
2021/07/09	36.1	73.59	14	73.43	72.10	22.1	67,505	0.03%
2021/07/08	24.1	75.70	56.3	77.00	76.00	-32.2	67,084	-0.05%
2021/07/07	69.1	76.99	60.2	77.01	75.60	8.8	66,212	0.01%
2021/07/06	131.2	78.78	137	78.47	77.00	-5.8	65,280	-0.01%	大買/大賣/
2021/07/05	100.1	79.05	32	78.73	78.00	68.1	64,163	0.11%
2021/07/02	70.1	87.30	58.5	87.44	84.50	11.6	62,931	0.02%
2021/07/01	296.7	91.77	264.3	91.97	88.70	32.3	61,490	0.05%	大買/大賣/
2021/06/30	118.4	86.85	96.1	87.24	89.10	22.3	57,706	0.04%	大買/
2021/06/29	155.1	86.28	172.7	85.07	83.00	-17.5	55,515	-0.03%	大買/大賣/
2021/06/28	155.1	81.92	102.3	84.00	85.00	52.8	53,345	0.10%	大買/大賣/
2021/06/25	101.3	80.81	105.2	80.00	79.00	-3.9	50,615	-0.01%	大買/大賣/
2021/06/24	140	78.41	153.1	78.11	77.70	-13.1	48,291	-0.03%	大買/大賣/
2021/06/23	124	75.97	52.4	76.02	74.50	71.6	45,419	0.16%	大買/
2021/06/22	146.9	81.25	143.8	81.21	82.70	3.2	43,824	0.01%	大買/大賣/
2021/06/21	5	75.42	17.4	75.58	75.60	-12.4	40,035	-0.03%
2021/06/18	32	66.17	58.5	68.13	68.80	-26.5	39,777	-0.07%
2021/06/17	32	61.50	71.1	61.23	62.60	-39.1	39,449	-0.10%
2021/06/16	65.1	61.11	46	61.02	58.60	19.1	38,616	0.05%
2021/06/15	43	60.56	23.3	60.85	61.20	19.7	37,964	0.05%
2021/06/11	25.5	58.75	15.1	59.01	58.30	10.4	37,224	0.03%
2021/06/09	15.5	55.76	8	55.43	55.10	7.5	36,302	0.02%
2021/06/08	38.2	58.78	24.2	58.55	57.20	14	35,860	0.04%
2021/06/07	3.3	56.52	9	56.11	57.20	-5.8	35,212	-0.02%
2021/06/04	10.3	59.43	19.2	59.51	59.00	-8.9	34,757	-0.03%
2021/06/03	35.1	62.22	39.5	62.35	61.30	-4.4	34,450	-0.01%
2021/06/02	40.8	62.61	49.4	62.59	61.60	-8.6	34,207	-0.03%
2021/06/01	36.4	59.75	30	59.86	61.00	6.4	32,922	0.02%
2021/05/31	30.3	61.38	23	61.33	59.80	7.3	32,520	0.02%
2021/05/28	71.4	60.41	45	59.79	60.40	26.4	31,635	0.08%
2021/05/27	41.1	58.95	14	59.11	58.30	27.1	30,551	0.09%
2021/05/26	43	57.52	36	57.65	57.10	7	29,473	0.02%
2021/05/25	80	56.74	82	56.82	57.50	-2	28,382	-0.01%
2021/05/24	12.2	53.83	34	54.58	55.90	-21.8	26,966	-0.08%
2021/05/21	23	48.80	38.1	49.40	50.90	-15.1	26,332	-0.06%
2021/05/20	180	48.97	143	48.66	46.35	37	25,730	0.14%	大買/大賣/
2021/05/19	59	49.36	44	50.36	51.10	15	24,989	0.06%
2021/05/18	7	45.36	12	45.35	47.65	-5	24,375	-0.02%
2021/05/17	42.1	42.96	97.4	44.68	43.35	-55.4	24,091	-0.23%
2021/05/14	14.1	48.84	5	49.72	47.45	9.1	23,447	0.04%
2021/05/13	11.5	52.75	7.2	52.75	52.70	4.3	22,766	0.02%
2021/05/12	9.3	58.83	20.4	59.06	58.50	-11.2	22,337	-0.05%
2021/05/11	25.2	65.43	32	65.66	65.00	-6.8	22,097	-0.03%
2021/05/10	24	67.73	18	67.44	67.80	6	21,344	0.03%
2021/05/07	22	64.09	36.9	63.60	64.80	-14.9	20,635	-0.07%
2021/05/06	15	64.42	7	63.20	62.90	8	20,145	0.04%
2021/05/05	10	64.59	47	61.79	61.90	-37	19,705	-0.19%
2021/05/04	42.2	65.14	21.3	69.21	63.20	20.9	18,995	0.11%
2021/05/03	40.3	74.82	42.2	72.79	70.20	-1.9	18,251	-0.01%
2021/04/29	10.2	67.63	14.2	67.41	70.20	-4	16,779	-0.02%
2021/04/28	21.2	69.64	12.1	69.92	68.00	9.1	16,142	0.06%
2021/04/27	34.1	71.15	45.2	71.40	69.00	-11.1	15,420	-0.07%
2021/04/26	25	64.80	76.4	67.06	67.90	-51.4	14,104	-0.36%
2021/04/23	48.2	63.45	33.3	63.08	61.80	14.9	13,310	0.11%
2021/04/22	39.2	65.47	39.3	64.89	63.70	-0.1	12,385	0.00%
2021/04/21	21	60.53	45.2	61.53	61.90	-24.2	11,585	-0.21%
2021/04/20	50.3	55.79	32	56.43	56.30	18.3	10,663	0.17%
2021/04/19	10	50.32	19	51.63	52.40	-9	9,741	-0.09%
2021/04/16	11	45.93	38	46.39	47.65	-27	9,682	-0.28%
2021/04/15	0	0.00	3	43.18	43.35	-3	9,396	-0.03%
2021/04/14	37	44.06	36.1	43.76	44.00	0.9	9,501	0.01%
2021/04/13	10	42.60	14	43.39	43.00	-4	9,410	-0.04%
2021/04/12	1	44.15	2	44.03	42.50	-1	9,563	-0.01%
2021/04/09	2.1	41.47	7	41.55	41.85	-4.9	9,633	-0.05%
2021/04/08	1	42.10	9	42.98	42.85	-8	9,609	-0.08%
2021/04/07	13	41.82	0	0.00	42.05	13	9,684	0.13%
2021/04/06	16	42.23	7	42.48	42.05	9	10,351	0.09%
2021/04/01	8	41.45	28	42.58	42.35	-20	10,740	-0.19%
2021/03/31	3	40.83	26	40.64	41.30	-23	10,602	-0.22%
2021/03/30	0	0.00	2	39.53	39.55	-2	10,389	-0.02%
2021/03/29	8	39.20	35	38.99	39.40	-27	10,483	-0.26%
2021/03/26	0	0.00	19.3	38.06	37.90	-19.3	11,037	-0.17%
2021/03/25	34	37.60	1	37.90	37.35	33	11,832	0.28%
2021/03/24	10	38.44	0	0.00	38.75	10	12,308	0.08%
2021/03/23	11	38.22	7	39.11	38.80	4	12,204	0.03%
2021/03/22	7	39.20	1	39.10	39.00	6	12,070	0.05%
2021/03/19	19	37.88	3	38.38	37.70	16	11,858	0.13%
2021/03/18	0	0.00	3	37.85	38.00	-3	11,738	-0.03%
2021/03/17	0	0.00	5	37.55	37.65	-5	11,566	-0.04%
2021/03/15	6.3	37.12	20	37.36	37.75	-13.8	11,624	-0.12%
2021/03/12	0	0.00	2	36.50	36.70	-2	11,686	-0.02%
2021/03/11	1	36.30	0	0.00	36.40	1	11,654	0.01%
2021/03/10	0	0.00	5	36.52	36.50	-5	11,607	-0.04%
2021/03/09	5	35.93	10	36.54	36.70	-5	11,573	-0.04%
2021/03/08	12	36.58	5	36.80	35.50	7	11,480	0.06%
2021/03/05	6	35.95	3	36.00	36.00	3	11,213	0.03%
2021/03/04	1	35.65	10	35.72	35.85	-9	11,110	-0.08%
2021/03/03	0	0.00	45	34.42	34.70	-45	11,027	-0.41%
2021/03/02	16	34.04	3	34.10	33.60	13	11,075	0.12%
2021/02/26	31	34.26	0	0.00	34.65	31	11,162	0.28%
2021/02/25	13	34.67	31	34.95	35.00	-18	11,171	-0.16%
2021/02/24	21	34.75	3	34.60	34.55	18	11,196	0.16%
2021/02/23	3	35.27	70	35.60	35.10	-67	11,178	-0.60%
2021/02/22	4	35.40	76	35.64	35.15	-72	11,115	-0.65%
2021/02/19	1	34.00	1	34.45	35.15	0	11,105	0.00%
2021/02/18	9	35.21	17	35.64	35.25	-8	11,037	-0.07%
2021/02/17	2	32.65	1	32.50	33.15	1	10,811	0.01%
2021/02/05	3	31.98	0	0.00	32.50	3	10,788	0.03%
2021/02/03	0	0.00	1	32.55	32.55	-1	10,813	-0.01%
2021/02/02	3	33.05	0	0.00	33.00	3	10,856	0.03%
2021/02/01	11	32.09	0	0.00	32.05	11	10,888	0.10%
2021/01/27	5	33.11	18	33.25	33.05	-13	10,715	-0.12%
2021/01/26	1	34.10	0	0.00	33.60	1	10,666	0.01%
2021/01/22	0	0.00	5	33.40	34.35	-5	10,595	-0.05%
2021/01/21	0	0.00	2.2	33.86	33.50	-2.2	10,546	-0.02%
2021/01/20	8	33.86	0	0.00	33.50	8	10,467	0.08%
2021/01/19	0	0.00	2	34.95	35.25	-2	10,383	-0.02%
2021/01/18	1	34.10	2	34.38	34.70	-1	10,359	-0.01%
2021/01/15	16	35.26	2	35.25	34.95	14	10,260	0.14%
2021/01/14	4	36.61	6	37.16	36.70	-2	10,091	-0.02%
2021/01/13	3	36.43	6	36.52	36.00	-3	9,885	-0.03%
2021/01/12	9	36.11	5	36.31	35.55	4	9,816	0.04%
2021/01/11	10	37.57	7	37.58	37.40	3	9,620	0.03%
2021/01/08	3	35.17	0	0.00	35.80	3	9,343	0.03%
2021/01/07	11	35.22	11	34.32	34.80	0	9,238	0.00%
2021/01/06	11	36.56	36	36.15	35.75	-25	9,102	-0.27%
2021/01/05	24	37.07	16	37.01	37.15	8	8,961	0.09%
2021/01/04	3	36.97	28	36.85	36.70	-25	8,698	-0.29%
2020/12/31	9	36.62	2	36.75	36.90	7	8,539	0.08%
2020/12/30	17	36.16	13	36.98	36.95	4	8,477	0.05%
2020/12/29	30	38.29	39	37.16	36.90	-9	8,518	-0.11%
2020/12/28	10	37.05	24	36.44	37.15	-14	7,947	-0.18%
2020/12/25	53	34.98	30	34.73	35.00	23	7,362	0.31%
2020/12/24	6	34.32	0	0.00	34.20	6	7,220	0.08%
2020/12/23	10	33.90	29	33.96	34.65	-19	7,166	-0.27%
2020/12/22	38	36.22	46	36.28	34.35	-8	6,956	-0.12%
2020/12/21	61	35.71	46	36.79	36.65	15	6,260	0.24%
2020/12/18	82	33.65	34	33.16	34.00	48	5,401	0.89%
2020/12/17	2	32.08	0	0.00	32.50	2	4,813	0.04%
2020/12/16	0	0.00	1	32.05	32.20	-1	4,752	-0.02%
2020/12/15	17	32.54	2	32.33	31.60	15	4,656	0.32%
2020/12/11	0	0.00	12	30.70	30.95	-12	4,338	-0.28%
2020/12/10	1	31.40	12	31.83	31.10	-11	4,297	-0.26%
2020/12/09	6	31.61	10	31.68	31.70	-4	4,213	-0.09%
2020/12/08	46	32.40	1	32.90	31.55	45	4,110	1.09%
2020/12/07	2	31.20	0	0.00	31.30	2	3,815	0.05%
2020/12/04	6	31.30	20	31.10	31.40	-14	3,785	-0.37%
2020/12/03	1	31.00	0	0.00	30.75	1	3,754	0.03%
2020/11/30	12	31.70	1	31.75	31.40	11	3,783	0.29%
2020/11/27	1	31.40	0	0.00	32.00	1	3,709	0.03%
2020/11/26	1	31.35	0	0.00	31.55	1	3,637	0.03%
2020/11/25	25	31.51	10	31.10	31.05	15	3,586	0.42%
2020/11/23	23	30.34	0	0.00	30.30	23	3,411	0.67%
2020/11/19	2	29.90	2	30.00	30.00	0	3,364	0.00%
2020/11/18	1	29.50	0	0.00	30.05	1	3,337	0.03%
2020/11/13	0	0.00	1	29.55	29.50	-1	3,272	-0.03%
2020/11/12	1	29.35	0	0.00	29.25	1	3,267	0.03%
2020/11/10	1	29.30	1	29.75	29.15	0	3,240	0.00%
2020/11/09	5	28.70	0	0.00	28.70	5	3,173	0.16%
2020/11/06	5	28.90	0	0.00	28.80	5	3,117	0.16%
2020/11/02	1	28.85	0	0.00	28.80	1	3,205	0.03%
2020/10/30	2	28.90	2	28.85	29.00	0	3,194	0.00%
2020/10/27	5	29.60	1	29.60	29.70	4	3,138	0.13%
2020/10/26	2	30.13	0	0.00	30.10	2	3,122	0.06%
2020/10/23	2	29.45	0	0.00	29.50	2	3,061	0.07%
2020/10/22	0	0.00	3	29.00	29.60	-3	3,070	-0.10%
2020/10/21	0	0.00	1	29.40	29.30	-1	3,065	-0.03%
2020/10/20	2	29.00	2	29.20	29.00	0	3,062	0.00%
2020/10/19	4	29.06	2	29.15	29.00	2	3,042	0.07%
2020/10/16	6	29.00	0	0.00	29.20	6	3,014	0.20%
2020/10/15	3	29.10	0	0.00	29.35	3	2,959	0.10%
2020/10/14	2	29.50	0	0.00	29.50	2	2,865	0.07%
2020/10/12	10	30.00	0	0.00	30.00	10	2,713	0.37%
2020/10/08	0	0.00	20	31.60	31.00	-20	2,643	-0.76%
2020/10/07	0	0.00	5	32.35	32.00	-5	2,543	-0.20%
2020/10/06	8	31.94	31	31.99	32.75	-23	2,420	-0.95%
2020/10/05	2	31.70	20	32.09	32.90	-18	2,163	-0.83%
2020/09/29	6	30.70	0	0.00	29.95	6	1,922	0.31%
2020/09/25	0	0.00	4	28.50	28.55	-4	1,851	-0.22%
2020/09/24	0	0.00	1	27.85	28.00	-1	1,862	-0.05%
2020/09/23	1	28.45	0	0.00	28.35	1	1,842	0.05%
2020/09/18	1	28.95	0	0.00	28.95	1	2,009	0.05%
2020/09/16	1	29.10	1	29.15	29.20	0	2,019	0.00%
2020/09/14	2	29.40	1	29.20	29.50	1	2,082	0.05%
2020/09/11	5	29.55	0	0.00	29.60	5	2,106	0.24%
2020/09/09	0	0.00	6	30.48	30.45	-6	2,134	-0.28%
2020/09/08	1	31.00	0	0.00	30.70	1	2,133	0.05%
2020/09/07	2	31.05	7	30.97	31.25	-5	2,109	-0.24%
2020/09/04	0	0.00	8	30.09	30.40	-8	2,081	-0.38%
2020/09/03	0	0.00	2	30.33	30.45	-2	2,084	-0.10%
2020/09/02	0	0.00	15	29.80	29.70	-15	2,067	-0.73%
2020/09/01	1	30.20	4	29.89	29.70	-3	2,100	-0.14%
2020/08/31	10	29.92	3	29.95	30.00	7	2,144	0.33%
2020/08/28	1	29.20	0	0.00	29.30	1	2,145	0.05%
2020/08/26	5	29.65	10	29.70	29.80	-5	2,184	-0.23%
2020/08/21	2	29.00	0	0.00	29.15	2	2,189	0.09%
2020/08/20	1	29.70	0.7	28.85	28.75	0.3	2,191	0.02%
2020/08/19	5	29.85	0	0.00	29.75	5	2,195	0.23%
2020/08/17	5	30.00	0	0.00	29.90	5	2,194	0.23%
2020/08/13	0	0.00	12	29.16	29.20	-12	2,179	-0.55%
2020/08/12	10	29.05	0	0.00	29.05	10	2,193	0.46%
2020/08/11	1	29.75	18	29.97	29.80	-17	2,177	-0.78%
2020/08/10	0	0.00	2	29.08	29.50	-2	2,128	-0.09%
2020/08/04	5	27.30	0	0.00	27.30	5	2,124	0.24%
2020/08/03	5	27.30	0	0.00	27.30	5	2,168	0.23%
2020/07/31	2	27.58	0	0.00	27.75	2	2,174	0.09%
2020/07/29	5	27.00	1	27.10	26.80	4	2,221	0.18%
2020/07/28	7	26.82	0	0.00	26.35	7	2,246	0.31%
2020/07/27	8	27.51	0	0.00	27.25	8	2,280	0.35%
2020/07/24	3	28.20	0	0.00	28.00	3	2,311	0.13%
2020/07/23	1	28.55	0	0.00	28.55	1	2,319	0.04%
2020/07/20	2	28.63	0	0.00	28.80	2	2,394	0.08%
2020/07/17	1	29.00	0	0.00	28.70	1	2,418	0.04%
2020/07/16	10	28.83	0	0.00	28.80	10	2,534	0.39%
2020/07/15	1	29.05	1	28.55	29.05	0	2,550	0.00%
2020/07/14	8	28.59	0	0.00	28.55	8	2,576	0.31%
2020/07/13	2	28.90	3	29.00	28.85	-1	2,589	-0.04%
2020/07/10	2	29.00	0	0.00	28.95	2	2,632	0.08%
2020/07/09	3	29.85	0	0.00	29.75	3	2,620	0.11%
2020/07/07	3	30.48	6	30.48	30.45	-3	2,586	-0.12%
2020/07/06	3	30.00	0	0.00	30.10	3	2,550	0.12%
2020/07/03	9	29.92	0	0.00	29.80	9	2,557	0.35%
2020/07/02	2	29.58	0	0.00	29.60	2	2,557	0.08%
2020/07/01	1	29.50	1	30.05	29.50	0	2,566	0.00%
2020/06/30	0	0.00	12	31.20	31.30	-12	2,488	-0.48%
2020/06/29	11	30.86	0	0.00	30.90	11	2,444	0.45%
2020/06/23	65	30.92	8	30.99	30.90	57	2,395	2.38%
2020/06/19	57	31.42	2	31.60	30.90	55	2,397	2.29%
2020/06/18	35	30.99	8	31.50	31.05	27	2,371	1.14%
2020/06/17	0	0.00	4	31.15	30.85	-4	2,346	-0.17%
2020/06/16	50	30.52	2	30.63	30.65	48	2,341	2.05%
2020/06/11	1	31.00	14	30.26	30.10	-13	2,429	-0.54%
2020/06/10	1	31.50	0	0.00	31.00	1	2,408	0.04%
2020/06/09	10	30.90	6	31.01	31.05	4	2,405	0.17%
2020/06/08	2	31.30	0	0.00	31.35	2	2,366	0.08%
2020/06/05	1	31.85	0	0.00	32.05	1	2,369	0.04%
2020/06/04	0	0.00	1	31.00	31.15	-1	2,331	-0.04%
2020/06/03	0	0.00	6	30.65	30.60	-6	2,321	-0.26%
2020/06/02	1	30.00	0	0.00	30.00	1	2,306	0.04%
2020/05/29	3	29.05	0	0.00	29.05	3	2,298	0.13%
2020/05/28	0	0.00	10	29.40	29.40	-10	2,307	-0.43%
2020/05/26	0	0.00	2	29.48	29.50	-2	2,320	-0.09%
2020/05/25	1	29.00	0	0.00	29.00	1	2,283	0.04%
2020/05/21	0	0.00	8	28.61	28.65	-8	2,269	-0.35%
2020/05/20	4	28.11	0	0.00	28.30	4	2,253	0.18%
2020/05/19	20	28.15	0	0.00	28.25	20	2,253	0.89%
2020/05/15	1	27.90	0	0.00	28.00	1	2,242	0.04%
2020/05/14	2	28.05	0	0.00	28.10	2	2,250	0.09%
2020/05/13	1	28.20	0	0.00	28.30	1	2,277	0.04%
2020/05/12	1	28.60	0	0.00	28.55	1	2,290	0.04%
2020/05/11	7	28.79	0	0.00	28.90	7	2,287	0.31%
2020/05/08	2	28.93	0	0.00	28.85	2	2,279	0.09%
2020/05/06	0	0.00	10	29.20	29.25	-10	2,262	-0.44%
2020/05/05	7	28.99	0	0.00	29.05	7	2,253	0.31%
2020/05/04	0	0.00	1	28.95	28.90	-1	2,251	-0.04%
2020/04/30	0	0.00	40	29.30	29.55	-40	2,225	-1.80%
2020/04/28	1	28.85	2	28.85	28.95	-1	2,141	-0.05%
2020/04/27	0.7	28.60	0	0.00	28.50	0.7	2,132	0.03%
2020/04/24	1	28.50	0	0.00	28.40	1	2,097	0.05%
2020/04/23	0	0.00	2	28.65	28.85	-2	2,079	-0.10%
2020/04/22	1	27.80	0	0.00	28.20	1	2,037	0.05%
2020/04/21	51	28.89	4	28.86	28.45	47	2,010	2.34%
2020/04/16	0.5	28.35	4	28.45	28.35	-3.5	1,846	-0.19%
2020/04/15	5.5	28.41	4	28.20	28.45	1.5	1,830	0.08%
2020/04/13	0	0.00	2	27.48	27.50	-2	1,778	-0.11%
2020/04/10	10	27.50	0	0.00	27.70	10	1,777	0.56%
2020/04/07	8	26.66	2	26.80	26.75	6	1,737	0.35%
2020/04/06	9	26.39	0	0.00	26.55	9	1,716	0.52%
2020/04/01	0	0.00	4	26.50	26.55	-4	1,706	-0.23%
2020/03/31	2	25.85	0	0.00	26.00	2	1,690	0.12%
2020/03/30	14	25.44	5	24.90	25.50	9	1,674	0.54%
2020/03/27	4	25.50	0	0.00	25.55	4	1,672	0.24%
2020/03/25	1	24.75	60	24.58	24.80	-59	1,641	-3.59%
2020/03/24	5	23.85	0	0.00	23.95	5	1,621	0.31%
2020/03/23	1	22.50	0	0.00	23.50	1	1,597	0.06%
2020/03/19	32	22.50	0	0.00	22.45	32	1,547	2.07%
2020/03/16	1	26.70	0	0.00	26.00	1	1,402	0.07%
2020/03/13	4	26.26	2	26.35	27.15	2	1,373	0.15%
2020/03/12	30	28.05	0	0.00	28.20	30	1,320	2.27%
2020/03/11	0	0.00	3	29.05	28.85	-3	1,294	-0.23%
2020/03/09	5	28.46	0	0.00	28.00	5	1,233	0.41%
2020/02/27	0	0.00	6	29.55	29.30	-6	1,186	-0.51%
2020/02/25	6	29.46	3	29.60	29.50	3	1,164	0.26%
2020/02/21	2	30.18	0	0.00	30.20	2	1,164	0.17%
2020/02/20	0	0.00	3	30.20	30.20	-3	1,171	-0.26%
2020/02/18	3	29.25	0	0.00	29.35	3	1,158	0.26%
2020/02/17	1	29.15	0	0.00	29.10	1	1,164	0.09%
2020/02/14	3	29.50	1	29.40	29.40	2	1,148	0.17%
2020/02/13	5	29.60	0	0.00	29.55	5	1,118	0.45%
2020/02/10	2	29.50	0	0.00	29.35	2	1,101	0.18%
2020/02/07	1	29.90	0	0.00	29.80	1	1,096	0.09%
2020/02/06	4	30.03	0	0.00	30.20	4	1,109	0.36%
2020/02/03	1	30.00	0	0.00	30.10	1	1,094	0.09%
2020/01/30	1	29.80	0	0.00	30.30	1	1,101	0.09%
2020/01/20	0	0.00	1	32.45	32.20	-1	1,090	-0.09%
2020/01/16	0	0.00	1	32.10	32.20	-1	1,112	-0.09%
2020/01/14	5	31.70	0	0.00	31.70	5	1,163	0.43%
2020/01/09	1	32.25	0	0.00	32.15	1	1,225	0.08%
2019/12/23	0	0.00	5	33.50	33.70	-5	1,630	-0.31%
2019/12/20	6	34.04	0	0.00	34.00	6	1,664	0.36%
2019/12/13	0	0.00	2	33.20	33.10	-2	1,782	-0.11%
2019/12/05	0	0.00	11	34.60	34.15	-11	1,851	-0.59%
2019/12/03	0	0.00	14	34.40	34.35	-14	1,899	-0.74%
2019/11/18	1	32.95	0	0.00	32.95	1	2,188	0.05%
2019/11/15	5	32.70	0	0.00	32.70	5	2,212	0.23%
2019/11/14	1	32.65	0	0.00	32.65	1	2,236	0.04%
2019/11/13	1	32.90	0	0.00	32.95	1	2,263	0.04%
2019/11/12	1	33.00	0	0.00	33.05	1	2,283	0.04%
2019/11/11	1	33.10	0	0.00	33.05	1	2,315	0.04%
2019/11/05	0	0.00	3	33.92	34.40	-3	2,362	-0.13%
2019/11/04	3	33.53	0	0.00	33.75	3	2,367	0.13%
2019/10/16	0.5	33.55	0	0.00	33.45	0.5	3,352	0.01%
2019/10/15	0.3	34.10	0	0.00	34.10	0.3	3,325	0.01%
2019/10/02	5	33.25	5	33.45	33.20	0	3,129	0.00%
2019/09/25	0	0.00	5	34.10	34.25	-5	3,088	-0.16%
2019/09/24	5	33.10	0	0.00	33.05	5	3,064	0.16%
2019/09/20	2	33.75	0	0.00	33.60	2	3,021	0.07%
2019/09/11	5	34.35	0	0.00	34.35	5	2,959	0.17%
2019/09/09	0	0.00	2	35.40	35.45	-2	2,913	-0.07%
2019/09/05	0	0.00	2	35.80	35.80	-2	2,863	-0.07%
2019/09/04	2	35.75	0	0.00	35.90	2	2,835	0.07%
2019/09/03	0	0.00	4	36.45	36.25	-4	2,792	-0.14%
2019/09/02	0	0.00	7	35.86	35.90	-7	2,702	-0.26%
2019/08/29	2	34.73	1	34.60	34.60	1	2,605	0.04%
2019/08/26	0	0.00	2	32.90	32.90	-2	2,497	-0.08%
2019/08/20	0	0.00	42	32.80	33.25	-42	2,420	-1.74%
2019/08/19	0	0.00	60	33.21	33.20	-60	2,389	-2.51%
2019/08/13	0	0.00	3	31.88	31.70	-3	2,239	-0.13%
2019/08/06	1	33.20	0	0.00	33.15	1	2,128	0.05%
2019/07/31	1	34.90	0	0.00	35.00	1	2,010	0.05%
2019/07/29	0	0.00	8	36.00	35.55	-8	1,968	-0.41%
2019/07/25	1	35.75	13	35.80	35.85	-12	1,899	-0.63%
2019/07/24	51	36.98	18	36.11	35.75	33	1,811	1.82%
2019/07/23	54	37.01	0	0.00	37.40	54	1,674	3.22%
2019/07/22	2	38.23	102	38.38	38.30	-100	1,520	-6.58%	大賣/
2019/07/19	0	0.00	2	36.45	36.65	-2	1,258	-0.16%
2019/07/18	6	35.99	5	35.70	35.10	1	1,151	0.09%
2019/07/17	0	0.00	1	34.30	34.00	-1	995	-0.10%
2019/07/16	0	0.00	2	33.78	33.95	-2	994	-0.20%
2019/07/10	0	0.00	1	34.55	34.60	-1	961	-0.10%
2019/07/09	0	0.00	1	34.35	34.60	-1	931	-0.11%
2019/07/03	0	0.00	6	34.15	34.10	-6	896	-0.67%
2019/07/02	0	0.00	10	33.79	33.80	-10	895	-1.12%
2019/07/01	40	33.42	1	33.40	33.45	39	877	4.45%
2019/06/28	30	33.30	0	0.00	33.45	30	868	3.46%
2019/06/25	30	33.00	0	0.00	32.95	30	858	3.49%
2019/06/21	0	0.00	1	33.00	32.90	-1	828	-0.12%
2019/06/20	0	0.00	15	32.52	32.45	-15	814	-1.84%
2019/06/19	0	0.00	15	32.25	32.10	-15	813	-1.84%
2019/06/17	1	32.00	0	0.00	32.20	1	822	0.12%
2019/06/04	5	31.10	0	0.00	31.05	5	871	0.57%
2019/05/27	0	0.00	2	31.15	31.10	-2	922	-0.22%
2019/05/17	5	30.50	0	0.00	30.35	5	1,034	0.48%
2019/05/15	5	30.65	2	30.75	30.65	3	1,060	0.28%
2019/05/06	30	31.93	0	0.00	32.00	30	1,183	2.54%
2019/05/03	1	32.80	1	32.65	32.65	0	1,168	0.00%
2019/05/02	2	32.80	16	32.74	32.55	-14	1,162	-1.20%
2019/04/29	1	31.70	0	0.00	31.75	1	1,141	0.09%
2019/04/25	1	32.00	0	0.00	32.10	1	1,142	0.09%
2019/04/24	0	0.00	2	32.25	32.00	-2	1,127	-0.18%
2019/04/15	0	0.00	1	31.50	31.35	-1	1,105	-0.09%
2019/04/10	0	0.00	4	31.75	31.80	-4	1,096	-0.36%
2019/04/08	1	31.15	0	0.00	31.50	1	1,100	0.09%
2019/04/03	0	0.00	1	30.90	30.90	-1	1,086	-0.09%
2019/04/01	1	31.20	0	0.00	30.90	1	1,096	0.09%
2019/03/28	0	0.00	1	30.55	30.55	-1	1,089	-0.09%
2019/03/20	0	0.00	0.7	30.70	30.70	-0.7	1,121	-0.06%
2019/03/08	0	0.00	10	29.95	30.10	-10	1,211	-0.83%
2019/02/26	10	30.65	0	0.00	30.60	10	1,304	0.77%
2019/02/20	0	0.00	2	30.25	30.40	-2	1,312	-0.15%
2019/02/18	0	0.00	1	29.75	29.80	-1	1,322	-0.08%
2019/02/14	3	29.52	0	0.00	29.60	3	1,360	0.22%
2019/02/12	3	29.50	0	0.00	30.00	3	1,358	0.22%
2019/02/11	5	29.45	0	0.00	29.45	5	1,352	0.37%
2019/01/30	1	30.35	1	30.35	30.40	0	1,315	0.00%
2019/01/29	6	30.23	0	0.00	30.40	6	1,302	0.46%
2019/01/28	2	30.50	0	0.00	30.65	2	1,291	0.15%
2019/01/25	2	30.75	2	30.70	30.75	0	1,351	0.00%
2019/01/24	0	0.00	1	30.70	30.70	-1	1,459	-0.07%
2019/01/23	1	30.45	0	0.00	30.55	1	1,484	0.07%
2019/01/22	1	30.50	1	30.90	30.90	0	1,507	0.00%
2019/01/04	1	31.30	0	0.00	31.50	1	2,376	0.04%
2019/01/02	1	31.50	20	31.45	31.50	-19	2,637	-0.72%
2018/12/26	1	30.90	0	0.00	30.70	1	2,724	0.04%
2018/12/24	10	31.10	0	0.00	31.20	10	2,819	0.35%
2018/12/21	0	0.00	10	31.50	31.25	-10	2,855	-0.35%
2018/12/19	0	0.00	1	32.40	32.25	-1	2,864	-0.03%
2018/12/13	10	32.30	0	0.00	32.50	10	2,869	0.35%
2018/12/12	0	0.00	0.1	32.30	32.30	-0.1	2,869	0.00%
2018/12/11	0	0.00	5	32.15	32.30	-5	2,860	-0.17%
2018/12/10	10	31.60	0	0.00	31.50	10	2,857	0.35%
2018/12/06	1	31.45	0	0.00	31.50	1	2,850	0.04%
2018/12/04	0	0.00	1	32.85	31.95	-1	2,855	-0.04%
2018/12/03	0	0.00	1	32.75	32.55	-1	2,812	-0.04%
2018/11/30	0	0.00	5	32.03	32.00	-5	2,785	-0.18%
2018/11/29	0	0.00	12	31.38	31.25	-12	2,754	-0.44%
2018/11/28	10	31.20	0	0.00	31.20	10	2,746	0.36%
2018/11/26	1	30.10	0	0.00	30.05	1	2,729	0.04%
2018/11/12	5	29.55	0	0.00	29.50	5	2,696	0.19%
2018/11/09	2	29.85	0	0.00	29.95	2	2,719	0.07%
2018/11/08	0	0.00	1	30.70	30.50	-1	2,760	-0.04%
2018/11/02	5	30.94	0	0.00	31.25	5	2,787	0.18%
2018/10/31	8	32.20	0	0.00	32.30	8	2,700	0.30%
2018/10/30	1	31.75	0	0.00	32.05	1	2,763	0.04%
2018/10/29	0	0.00	2	31.55	31.70	-2	2,740	-0.07%
2018/10/26	3	33.47	27	32.89	33.00	-24	2,717	-0.88%
2018/10/25	1	33.25	0	0.00	33.50	1	2,714	0.04%
2018/10/24	5	34.60	5	34.90	34.30	0	2,694	0.00%
2018/10/23	8	34.94	6	35.12	35.35	2	2,699	0.07%
2018/10/22	12	35.87	12	36.29	35.50	0	2,672	0.00%
2018/10/19	6	36.10	0	0.00	36.20	6	2,646	0.23%
2018/10/17	8	36.96	7	36.32	36.05	1	2,597	0.04%
2018/10/16	22	38.50	1.8	37.98	36.90	20.2	2,524	0.80%
2018/10/15	5	38.26	16	38.31	38.25	-11	2,375	-0.46%
2018/10/12	5	36.85	4	37.06	37.30	1	2,132	0.05%
2018/10/11	1	36.15	16	36.03	36.10	-15	2,034	-0.74%
2018/10/09	5	36.54	15	36.62	36.90	-10	1,900	-0.53%
2018/10/08	5	35.60	5	35.80	35.40	0	1,801	0.00%
2018/10/05	10	35.00	0	0.00	35.15	10	1,773	0.56%
2018/10/04	1	35.95	1	35.85	35.95	0	1,759	0.00%
2018/10/03	10	36.00	1	36.15	36.20	9	1,714	0.52%
2018/10/02	0	0.00	2	35.68	35.70	-2	1,690	-0.12%
2018/10/01	0	0.00	1	35.60	35.35	-1	1,696	-0.06%
2018/09/28	0	0.00	1	35.05	35.10	-1	1,714	-0.06%
2018/09/25	1	34.75	0	0.00	34.90	1	1,680	0.06%
2018/09/17	0	0.00	4	33.00	33.00	-4	1,648	-0.24%
2018/09/14	10	33.40	0	0.00	33.05	10	1,650	0.61%
2018/09/12	5	33.00	0	0.00	33.15	5	1,648	0.30%
2018/09/10	5	33.00	0	0.00	32.95	5	1,617	0.31%
2018/09/03	1	33.80	0	0.00	33.50	1	1,564	0.06%
2018/08/28	0	0.00	1	34.30	34.35	-1	1,532	-0.07%
2018/08/24	15	34.73	10	34.70	34.70	5	1,527	0.33%
2018/08/23	19	35.81	7	35.70	35.65	12	1,512	0.79%
2018/08/22	0	0.00	2	35.30	35.15	-2	1,455	-0.14%
2018/08/16	0	0.00	5	35.10	35.05	-5	1,415	-0.35%
2018/08/15	0	0.00	2	35.00	34.90	-2	1,377	-0.15%
2018/08/13	0	0.00	20	33.10	32.60	-20	1,294	-1.55%
2018/08/10	10	34.30	0	0.00	33.70	10	1,270	0.79%
2018/08/09	10	34.20	10	34.15	34.15	0	1,287	0.00%
2018/08/07	10	35.05	2	35.03	34.35	8	1,258	0.64%
2018/08/06	1	35.00	0	0.00	34.60	1	1,196	0.08%
2018/08/01	0	0.00	5	32.56	32.60	-5	1,074	-0.47%
2018/07/30	3	31.50	0	0.00	31.50	3	1,036	0.29%
2018/07/27	2	32.35	0	0.00	32.20	2	994	0.20%
2018/07/26	0	0.00	1	32.50	32.35	-1	960	-0.10%
2018/07/12	1	29.40	0	0.00	29.50	1	1,062	0.09%
2018/07/09	1	29.90	0	0.00	29.70	1	1,039	0.10%
2018/06/19	1	33.65	0	0.00	33.50	1	1,033	0.10%
2018/06/13	1	33.75	0	0.00	33.75	1	1,083	0.09%
2018/06/08	1	33.95	0	0.00	33.95	1	1,155	0.09%
2018/06/06	2	33.85	0	0.00	33.80	2	1,182	0.17%
2018/05/17	0	0.00	20	33.45	33.50	-20	1,523	-1.31%
2018/05/16	1	34.60	0	0.00	34.20	1	1,508	0.07%
2018/05/10	0	0.00	0.1	35.50	35.60	-0.1	1,649	0.00%
2018/05/03	10	35.50	0	0.00	35.35	10	1,816	0.55%
2018/04/26	0	0.00	2	35.60	35.60	-2	1,829	-0.11%
2018/04/25	0	0.00	2	35.60	35.15	-2	1,814	-0.11%
2018/04/24	0	0.00	2	35.23	35.30	-2	1,810	-0.11%
2018/04/23	10	34.80	0	0.00	35.00	10	1,810	0.55%
2018/04/17	0	0.00	2	34.00	33.95	-2	1,968	-0.10%
2018/04/11	1	34.55	0	0.00	34.85	1	2,187	0.05%
2018/04/02	0	0.00	5	35.10	35.20	-5	2,266	-0.22%
2018/03/30	3	34.97	0	0.00	35.15	3	2,289	0.13%
2018/03/26	5	34.65	0	0.00	34.70	5	2,313	0.22%
2018/03/23	2	35.05	0	0.00	34.95	2	2,304	0.09%
2018/03/16	0	0.00	5	37.60	37.60	-5	2,329	-0.21%
2018/03/14	0	0.00	1	36.80	37.15	-1	2,332	-0.04%
2018/03/09	4	36.18	0	0.00	36.20	4	2,461	0.16%
2018/03/08	1	36.80	0	0.00	36.40	1	2,599	0.04%
2018/03/07	3	37.08	0	0.00	36.95	3	2,759	0.11%
2018/03/05	0	0.00	1	37.85	37.75	-1	2,827	-0.04%
2018/03/02	0	0.00	1	37.70	37.70	-1	2,780	-0.04%
2018/02/27	3	37.20	0	0.00	37.30	3	2,758	0.11%
2018/02/23	1	37.60	0	0.00	37.50	1	2,721	0.04%
2018/02/12	2	34.55	1	34.50	34.55	1	2,616	0.04%
2018/02/07	5	34.80	0	0.00	34.60	5	2,574	0.19%
2018/02/06	0	0.00	5	36.20	34.65	-5	2,558	-0.20%
2018/02/05	5	37.15	0	0.00	37.10	5	2,494	0.20%
2018/02/01	9	39.47	0	0.00	38.50	9	2,464	0.37%
2018/01/31	0	0.00	1	37.70	38.65	-1	2,352	-0.04%
2018/01/26	0	0.00	1	38.15	38.15	-1	2,308	-0.04%
2018/01/25	0	0.00	3	38.00	38.00	-3	2,302	-0.13%
2018/01/24	0	0.00	1	37.85	38.00	-1	2,282	-0.04%
2018/01/22	1	36.90	0	0.00	36.85	1	2,288	0.04%
2018/01/16	1	38.00	1	38.40	38.15	0	2,372	0.00%
2018/01/12	3	38.90	1	38.65	38.90	2	2,387	0.08%
2018/01/08	1	37.50	0	0.00	37.40	1	2,110	0.05%
2018/01/03	1	36.70	0	0.00	37.00	1	2,069	0.05%