裕民 (2606)-元大-板橋券商分點個股進出

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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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	3	60.07	18	60.49	58.80	-15	11,823	-0.13%
2024/05/30	2	58.80	1	58.60	59.00	1	11,768	0.01%
2024/05/29	6	60.60	9	60.13	59.50	-3	11,788	-0.03%
2024/05/28	11.4	60.55	28	60.68	60.70	-16.6	11,603	-0.14%
2024/05/27	5.1	57.81	1	58.80	58.70	4.1	11,599	0.03%
2024/05/24	4	57.15	9	57.61	57.60	-5	11,600	-0.04%
2024/05/23	6.1	57.00	1	57.10	57.10	5.1	11,725	0.04%
2024/05/22	12	57.91	6	58.25	58.30	6	11,753	0.05%
2024/05/21	2	57.25	13	57.27	57.30	-11	11,899	-0.09%
2024/05/20	4	57.95	14	58.26	57.90	-10	12,095	-0.08%
2024/05/17	37	58.88	2	57.80	57.80	35	12,288	0.28%
2024/05/16	3.1	59.80	26	60.38	60.90	-22.9	12,071	-0.19%
2024/05/15	40.1	59.33	11.2	59.49	58.50	29	11,826	0.25%
2024/05/14	9	60.83	55	60.71	60.70	-46	11,626	-0.40%
2024/05/13	136	63.73	108.1	61.21	60.20	28	11,073	0.25%	大買/大賣/
2024/05/10	28.2	60.17	22.2	60.73	61.30	6	9,899	0.06%
2024/05/09	28.2	59.01	5.1	59.00	59.00	23.1	8,897	0.26%
2024/05/08	74.3	58.82	28.8	58.35	57.10	45.5	8,408	0.54%
2024/05/07	1	57.00	6.1	57.48	57.60	-5.1	7,191	-0.07%
2024/05/02	0	0.00	2	54.60	54.30	-2	6,768	-0.03%
2024/04/30	4	54.63	1	54.40	54.20	3	6,801	0.04%
2024/04/29	1	55.80	2	56.50	55.80	-1	6,749	-0.01%
2024/04/26	1	55.00	0	0.00	55.50	1	6,702	0.02%
2024/04/24	0	0.00	1	53.50	54.00	-1	6,739	-0.01%
2024/04/23	1	55.00	0	0.00	54.60	1	6,706	0.01%
2024/04/22	9.1	56.05	5	55.96	54.80	4.1	6,731	0.06%
2024/04/19	3	54.33	2.4	56.55	55.30	0.6	6,561	0.01%
2024/04/18	0.4	54.09	1	53.80	53.70	-0.6	6,348	-0.01%
2024/04/17	0	0.00	2	54.80	53.70	-2	6,380	-0.03%
2024/04/16	3	55.50	1	54.50	54.60	2	6,422	0.03%
2024/04/15	1	56.30	4.3	56.45	56.40	-3.3	6,546	-0.05%
2024/04/12	13.1	55.00	24	55.76	55.90	-10.9	6,550	-0.17%
2024/04/11	9	54.59	0	0.00	54.60	9	6,718	0.13%
2024/04/09	4	54.50	26	54.41	54.40	-22	7,181	-0.31%
2024/04/01	0	0.00	2	53.50	53.50	-2	7,526	-0.03%
2024/03/29	20	53.35	7	52.56	53.00	13	7,746	0.17%
2024/03/28	1	53.80	0	0.00	53.80	1	8,018	0.01%
2024/03/27	20	53.05	20	54.00	53.90	0	8,268	0.00%
2024/03/26	0	0.00	1	53.20	53.10	-1	8,697	-0.01%
2024/03/25	1	54.60	0	0.00	54.30	1	8,908	0.01%
2024/03/22	0	0.00	1.1	54.16	54.30	-1.1	9,212	-0.01%
2024/03/20	0	0.00	1.1	55.77	55.00	-1.1	9,962	-0.01%
2024/03/19	1.5	55.52	11	55.70	56.00	-9.5	10,054	-0.09%
2024/03/18	1	53.50	1	53.40	53.90	0	10,106	0.00%
2024/03/15	0	52.60	0	0.00	52.50	0	10,195	0.00%
2024/03/14	0	0.00	2	54.15	53.80	-2	10,348	-0.02%
2024/03/12	1	55.50	3	55.40	55.50	-2	10,958	-0.02%
2024/03/11	2	56.00	8	55.94	56.40	-6	11,508	-0.05%
2024/03/08	1	54.20	2	53.80	54.30	-1	13,559	-0.01%
2024/03/07	0	0.00	1	53.40	53.40	-1	14,347	-0.01%
2024/03/05	1	55.90	1	54.90	55.00	0	15,174	0.00%
2024/03/04	0	0.00	1	55.50	55.70	-1	15,190	-0.01%
2024/03/01	1	54.80	3	54.47	54.60	-2	15,774	-0.01%
2024/02/29	6	55.25	10	55.45	55.60	-4	15,998	-0.03%
2024/02/27	1	53.60	0	0.00	53.60	1	15,795	0.01%
2024/02/26	0	54.55	19	54.47	54.80	-19	15,766	-0.12%
2024/02/23	0	0.00	2	54.05	53.60	-2	15,632	-0.01%
2024/02/22	11	53.00	5	53.28	52.70	6	15,529	0.04%
2024/02/21	10	53.84	14	53.78	53.30	-4	15,338	-0.03%
2024/02/20	8	53.18	29	51.94	53.40	-21	15,142	-0.14%
2024/02/15	5	48.08	8	48.85	49.25	-3	14,956	-0.02%
2024/02/05	7	46.94	0	0.00	47.10	7	14,909	0.05%
2024/02/02	1	47.75	1	48.25	47.90	0	14,928	0.00%
2024/02/01	0	0.00	0.3	48.60	48.60	-0.3	14,934	0.00%
2024/01/29	1	49.10	0	0.00	49.30	1	14,969	0.01%
2024/01/25	1	48.30	0	0.00	48.60	1	15,132	0.01%
2024/01/24	0	0.00	2	49.10	48.45	-2	15,121	-0.01%
2024/01/23	1	48.65	0.2	48.70	48.65	0.8	15,088	0.01%
2024/01/22	1	48.35	0	0.00	48.40	1	15,122	0.01%
2024/01/19	2	48.45	0.3	48.57	48.30	1.7	15,095	0.01%
2024/01/18	3.4	48.85	3.1	48.55	48.65	0.3	15,094	0.00%
2024/01/17	0	0.00	2	48.25	47.80	-2	15,068	-0.01%
2024/01/16	6	48.71	0	0.00	48.45	6	15,033	0.04%
2024/01/12	2	50.25	2.1	50.33	50.00	-0.1	15,155	0.00%
2024/01/11	3	50.27	1	49.80	49.70	2	15,349	0.01%
2024/01/10	6	50.32	2	50.30	50.30	4	15,379	0.03%
2024/01/09	19.1	51.58	1	51.70	51.70	18.1	15,301	0.12%
2024/01/08	6	54.10	5	54.30	53.70	1	15,130	0.01%
2024/01/05	17	53.79	21.2	54.30	54.90	-4.2	15,025	-0.03%
2024/01/04	17	54.74	25.3	54.34	54.40	-8.3	14,758	-0.06%
2024/01/03	7	52.43	5	52.34	52.80	2	14,465	0.01%
2024/01/02	3	54.40	4	52.88	52.60	-1	14,470	-0.01%
2023/12/29	0	0.00	3	52.20	52.10	-3	14,338	-0.02%
2023/12/27	4	53.33	10	53.58	52.80	-6	14,386	-0.04%
2023/12/26	3	52.50	15.5	52.09	52.60	-12.5	14,313	-0.09%
2023/12/25	17	51.14	23.2	50.95	50.40	-6.2	14,156	-0.04%
2023/12/22	5	53.98	9.3	53.70	53.70	-4.3	14,014	-0.03%
2023/12/21	41	53.31	28.5	53.77	53.60	12.5	13,779	0.09%
2023/12/20	2	51.85	7.6	51.94	52.10	-5.6	13,365	-0.04%
2023/12/19	10.2	52.06	5	52.76	51.60	5.2	13,198	0.04%
2023/12/18	23	52.53	21.5	52.86	53.00	1.5	13,098	0.01%
2023/12/15	2	52.10	3	51.77	51.60	-1	12,775	-0.01%
2023/12/14	13.1	51.81	6	52.02	51.70	7.1	12,793	0.06%
2023/12/13	7	53.57	6.1	53.08	52.70	0.9	12,866	0.01%
2023/12/12	1	52.60	3	52.57	52.60	-2	13,404	-0.01%
2023/12/11	7	52.53	22	52.53	52.50	-15	13,526	-0.11%
2023/12/08	30	53.40	17	53.52	53.20	13	13,354	0.10%
2023/12/07	19	53.08	26	53.37	53.10	-7	13,060	-0.05%
2023/12/06	41.6	54.78	65.6	54.94	54.70	-24	12,717	-0.19%
2023/12/05	113.9	58.62	99.6	58.28	57.00	14.3	12,129	0.12%	大買/
2023/12/04	79	55.19	101	55.65	56.90	-22	9,925	-0.22%	大賣/
2023/12/01	16.8	50.41	33	51.63	51.80	-16.2	9,065	-0.18%
2023/11/30	2	49.58	4	50.03	48.35	-2	8,376	-0.02%
2023/11/29	4	48.59	34	48.22	47.90	-30	8,206	-0.37%
2023/11/28	100.7	49.30	78	48.84	48.55	22.7	8,083	0.28%
2023/11/27	42	48.03	12	48.32	47.80	30	7,400	0.41%
2023/11/24	5	45.84	3	46.10	45.90	2	7,117	0.03%
2023/11/23	1	45.10	1	44.90	44.85	0	7,084	0.00%
2023/11/22	1.4	44.69	0	0.00	45.20	1.4	7,048	0.02%
2023/11/21	0.3	45.25	0	0.00	45.00	0.3	7,089	0.00%
2023/11/20	3	45.10	1	45.20	45.00	2	7,150	0.03%
2023/11/17	1	45.60	2	45.80	45.70	-1	7,258	-0.01%
2023/11/16	0	45.00	0	0.00	45.05	0	7,488	0.00%
2023/11/15	0	0.00	1	44.50	44.70	-1	7,968	-0.01%
2023/11/14	11	44.23	1	45.45	44.30	10	8,634	0.12%
2023/11/13	4	44.80	1	45.05	44.85	3	8,659	0.03%
2023/11/10	2	45.43	0	0.00	45.00	2	8,629	0.02%
2023/11/06	0	0.00	1	47.65	47.50	-1	8,756	-0.01%
2023/11/03	2	46.58	15	47.06	47.20	-13	8,722	-0.15%
2023/10/30	1.1	43.32	0	0.00	44.60	1.1	8,603	0.01%
2023/10/27	2	43.60	0	0.00	44.15	2	8,584	0.02%
2023/10/26	2	43.65	0	0.00	43.60	2	8,624	0.02%
2023/10/25	5	44.81	0.6	44.90	44.75	4.4	8,709	0.05%
2023/10/24	2	44.78	1.3	44.81	45.10	0.7	8,780	0.01%
2023/10/23	12.1	45.44	13	45.57	45.20	-0.9	8,736	-0.01%
2023/10/20	3	47.13	10	46.90	46.90	-7	8,654	-0.08%
2023/10/19	24	48.29	9.8	48.58	48.70	14.2	8,620	0.16%
2023/10/18	2	46.40	0	0.00	46.20	2	8,414	0.02%
2023/10/12	4	45.98	0	0.00	46.75	4	8,350	0.05%
2023/10/11	1	46.99	1	46.60	46.35	0	8,339	0.00%
2023/10/06	2	47.30	3	47.28	47.35	-1	8,251	-0.01%
2023/10/05	3.2	45.66	0	0.00	45.45	3.2	8,169	0.04%
2023/10/04	1.4	45.54	0	0.00	45.40	1.4	8,133	0.02%
2023/10/03	4	46.29	0	0.00	45.80	4	8,093	0.05%
2023/10/02	2	46.40	2	47.08	46.80	0	8,043	0.00%
2023/09/28	0	0.00	1.2	48.72	47.85	-1.2	8,094	-0.01%
2023/09/27	7	48.52	1.6	49.00	48.30	5.4	8,137	0.07%
2023/09/25	3	48.22	11	48.20	48.40	-8	8,079	-0.10%
2023/09/22	2.1	48.36	2	48.35	48.30	0.1	8,089	0.00%
2023/09/21	5	50.52	11	49.57	49.45	-6	8,031	-0.07%
2023/09/20	5	50.31	17	50.39	49.75	-12	7,883	-0.15%
2023/09/19	13	50.40	5	50.68	50.20	8	7,605	0.11%
2023/09/18	8.5	50.14	10	50.19	50.70	-1.5	7,397	-0.02%
2023/09/15	20.5	49.68	24.2	50.53	50.00	-3.7	7,169	-0.05%
2023/09/14	10	46.29	8.2	46.78	46.90	1.8	6,451	0.03%
2023/09/13	1	44.00	0	0.00	44.65	1	6,258	0.02%
2023/09/11	1	44.75	0.5	44.85	44.70	0.5	6,246	0.01%
2023/09/08	5	46.19	2	45.73	45.75	3	6,222	0.05%
2023/09/06	1	45.80	1	45.75	45.65	0	6,172	0.00%
2023/09/05	1	47.40	2	47.03	46.45	-1	6,160	-0.02%
2023/09/04	1	45.20	2.5	45.68	46.65	-1.5	6,133	-0.02%
2023/09/01	10	44.95	0	0.00	44.90	10	6,076	0.16%
2023/08/31	30	45.50	30	45.45	45.45	0	6,100	0.00%
2023/08/30	2	45.95	2	46.20	46.00	0	6,102	0.00%
2023/08/29	0	0.00	0.2	45.23	45.50	-0.2	6,101	0.00%
2023/08/28	0.2	44.90	1	44.60	44.80	-0.8	6,111	-0.01%
2023/08/25	5	45.85	0	0.00	45.10	5	6,142	0.08%
2023/08/24	3	45.90	0	0.00	45.75	3	6,107	0.05%
2023/08/23	19	46.91	16	46.63	46.65	3	6,043	0.05%
2023/08/22	4	46.93	1	47.25	47.40	3	6,039	0.05%
2023/08/21	11	47.24	12	47.09	46.30	-1	5,782	-0.02%
2023/08/18	38	47.87	58.3	48.23	49.05	-20.3	5,297	-0.38%
2023/08/16	0	0.00	1	42.10	42.10	-1	4,482	-0.02%
2023/08/14	3	42.15	2	42.00	42.00	1	4,461	0.02%
2023/08/10	4	43.91	1	43.75	43.75	3	4,310	0.07%
2023/08/09	2	42.78	0	0.00	42.80	2	4,249	0.05%
2023/08/08	1	43.55	0	0.00	43.55	1	4,268	0.02%
2023/08/07	0	0.00	8.1	42.90	43.15	-8.1	4,308	-0.19%
2023/08/04	1	43.85	0	0.00	43.90	1	4,372	0.02%
2023/08/02	3	43.85	22	43.55	43.50	-19	4,360	-0.44%
2023/08/01	0	43.05	1	43.25	43.45	-1	4,340	-0.02%
2023/07/31	0	43.50	0	0.00	42.50	0	4,403	0.00%
2023/07/28	33	44.54	0	0.00	44.05	33	4,374	0.76%
2023/07/27	0	0.00	2	42.40	43.20	-2	4,271	-0.05%
2023/07/26	4	41.21	0	0.00	41.25	4	4,253	0.09%
2023/07/25	1	40.75	7.5	40.75	41.25	-6.5	4,314	-0.15%
2023/07/21	0	0.00	2	43.20	42.80	-2	4,336	-0.05%
2023/07/20	1	43.35	1	43.25	43.50	0	4,351	0.00%
2023/07/19	7	43.40	0	0.00	42.80	7	4,354	0.16%
2023/07/18	0	0.00	1	43.30	43.00	-1	4,369	-0.02%
2023/07/17	0	0.00	10	43.10	43.40	-10	4,338	-0.23%
2023/07/13	0	0.00	0	42.75	42.70	0	4,333	0.00%
2023/07/12	1	42.40	0	0.00	42.95	1	4,357	0.02%
2023/07/10	1	43.70	0	0.00	43.50	1	4,397	0.02%
2023/07/07	1	45.00	0	0.00	45.00	1	4,376	0.02%
2023/07/06	2.5	46.12	5.1	46.60	45.30	-2.6	4,363	-0.06%
2023/07/05	9	49.64	2	49.65	49.75	7	4,279	0.16%
2023/07/04	7	49.34	7	49.10	49.30	0	4,326	0.00%
2023/07/03	7	48.61	1	48.70	48.50	6	4,524	0.13%
2023/06/30	2	47.85	0	0.00	47.30	2	4,536	0.05%
2023/06/28	6	47.59	0	0.00	47.35	6	4,520	0.13%
2023/06/26	4	48.30	0	0.00	48.45	4	4,580	0.09%
2023/06/19	1	49.00	0	0.00	48.60	1	4,688	0.02%
2023/06/16	0	0.00	0	49.80	49.45	0	4,670	0.00%
2023/06/15	10	50.10	10	49.50	49.45	0	4,672	0.00%
2023/06/14	0	49.80	1	49.80	49.70	-1	4,760	-0.02%
2023/06/13	1	48.65	0	0.00	48.85	1	4,833	0.02%
2023/06/12	2	48.93	0	0.00	49.05	2	5,046	0.04%
2023/06/08	0	0.00	1	50.20	49.60	-1	5,238	-0.02%
2023/06/07	1	49.45	0	0.00	49.30	1	5,326	0.02%
2023/06/06	2	49.38	1	49.30	49.45	1	5,344	0.02%
2023/06/05	2	48.63	2	48.95	48.70	0	5,525	0.00%
2023/06/02	4	48.15	0	0.00	48.20	4	5,679	0.07%
2023/06/01	2	47.70	0	0.00	47.95	2	5,797	0.03%
2023/05/31	5	48.53	0	0.00	48.40	5	5,966	0.08%
2023/05/30	3	49.12	0	0.00	49.05	3	6,381	0.05%
2023/05/29	0.2	50.03	2	49.95	49.75	-1.8	6,771	-0.03%
2023/05/26	5	49.32	3	49.20	49.05	2	7,480	0.03%
2023/05/25	1	51.10	0	0.00	50.80	1	7,598	0.01%
2023/05/24	5	52.04	0	0.00	52.20	5	7,601	0.07%
2023/05/23	0	53.70	0	0.00	53.00	0	7,571	0.00%
2023/05/22	1	53.80	10	53.90	53.70	-9	7,579	-0.12%
2023/05/18	5	53.60	0	0.00	53.40	5	7,637	0.07%
2023/05/15	1	53.20	0	0.00	53.00	1	7,677	0.01%
2023/05/12	0	53.90	0.5	54.15	54.30	-0.4	7,672	-0.01%
2023/05/11	0.2	55.07	5	54.50	55.10	-4.8	7,674	-0.06%
2023/05/10	0.5	54.80	5	54.96	55.10	-4.5	7,665	-0.06%
2023/05/08	0	52.70	0	0.00	52.60	0	7,622	0.00%
2023/05/05	3	51.63	0	0.00	51.90	3	7,623	0.04%
2023/05/03	1	52.50	0	0.00	53.30	1	7,646	0.01%
2023/05/02	0	0.00	0	52.80	54.00	0	7,645	0.00%
2023/04/28	5	53.00	1	53.50	54.40	4	7,622	0.05%
2023/04/27	0	0.00	0	51.90	51.90	0	7,602	0.00%
2023/04/26	3	51.80	5	51.70	51.90	-2	7,601	-0.03%
2023/04/24	0	0.00	0	55.30	55.10	0	7,623	0.00%
2023/04/20	5	56.30	0	0.00	55.90	5	7,580	0.07%
2023/04/19	0	0.00	4	56.70	56.10	-4	7,634	-0.05%
2023/04/18	9.9	57.59	0	56.90	56.70	9.8	7,626	0.13%
2023/04/17	7	58.09	2	58.45	58.50	5	7,628	0.07%
2023/04/14	2	56.85	9	57.71	57.70	-7	7,704	-0.09%
2023/04/13	0	0.00	2	57.45	57.10	-2	7,729	-0.03%
2023/04/11	1	57.10	0	0.00	57.00	1	7,674	0.01%
2023/04/10	2	57.20	1	57.00	57.00	1	7,711	0.01%
2023/04/07	0	0.00	1	57.40	57.60	-1	7,673	-0.01%
2023/04/06	9	57.61	20	58.08	55.80	-11	7,597	-0.14%
2023/03/31	2	55.80	6	55.73	55.80	-4	7,472	-0.05%
2023/03/29	3	53.60	1	53.60	53.80	2	8,193	0.02%
2023/03/28	0	0.00	2	55.30	54.50	-2	8,489	-0.02%
2023/03/27	1	54.60	1	55.20	54.60	0	8,860	0.00%
2023/03/23	5	53.86	2	54.45	53.80	3	9,429	0.03%
2023/03/22	1	56.20	0	0.00	56.20	1	9,505	0.01%
2023/03/21	0	0.00	1	56.80	56.80	-1	9,597	-0.01%
2023/03/20	4.2	55.78	1	55.80	55.80	3.2	9,645	0.03%
2023/03/17	3.1	56.37	0	0.00	56.20	3.1	9,697	0.03%
2023/03/16	5	57.38	2	57.15	57.10	3	9,642	0.03%
2023/03/15	1	58.30	3	58.27	58.00	-2	9,624	-0.02%
2023/03/14	2	56.35	1.6	56.86	57.10	0.4	9,519	0.00%
2023/03/13	3	56.83	3.7	57.29	57.30	-0.7	9,596	-0.01%
2023/03/10	9	58.80	9.5	59.01	58.40	-0.5	9,541	-0.01%
2023/03/09	1	59.60	1	60.10	59.60	0	9,609	0.00%
2023/03/08	6.2	59.45	1.3	59.50	59.50	4.9	9,632	0.05%
2023/03/07	0	0.00	7	61.37	61.60	-7	9,517	-0.07%
2023/03/03	2	60.00	5	60.38	60.40	-3	9,645	-0.03%
2023/03/02	37	60.12	56	60.36	60.30	-19	9,587	-0.20%
2023/03/01	10.5	57.99	4	60.13	57.40	6.5	9,184	0.07%
2023/02/24	56.6	60.84	63	61.05	61.00	-6.4	8,786	-0.07%
2023/02/23	4	53.85	13.2	55.50	56.60	-9.2	8,081	-0.11%
2023/02/22	0	0.00	8	51.69	51.50	-8	7,877	-0.10%
2023/02/21	0	0.00	2	51.00	50.90	-2	7,899	-0.03%
2023/02/20	2	49.90	0	0.00	49.75	2	8,173	0.02%
2023/02/17	1	50.00	0	0.00	49.80	1	8,339	0.01%
2023/02/16	1	51.80	0	0.00	51.40	1	8,437	0.01%
2023/02/14	0	0.00	1	51.30	51.40	-1	8,584	-0.01%
2023/02/13	0	0.00	7	50.84	50.90	-7	8,617	-0.08%
2023/02/10	0	0.00	2	52.00	51.80	-2	8,658	-0.02%
2023/02/09	0.2	51.70	0	0.00	51.70	0.2	8,711	0.00%
2023/02/08	0	0.00	4	51.80	51.90	-4	8,841	-0.05%
2023/02/07	2	50.40	6	50.77	51.20	-4	8,809	-0.05%
2023/02/06	0	0.00	11	50.44	50.40	-11	8,846	-0.12%
2023/02/03	0.1	50.50	0	50.30	50.30	0	8,854	0.00%
2023/02/02	0.1	50.40	1.1	50.60	50.90	-1.1	8,866	-0.01%
2023/01/31	0	0.00	0	50.20	50.50	0	8,733	0.00%
2023/01/30	2	49.83	2	49.98	50.80	0	8,702	0.00%
2023/01/17	3	49.70	4	49.83	49.80	-1	8,684	-0.01%
2023/01/16	2.1	49.12	0	0.00	49.00	2.1	8,737	0.02%
2023/01/13	0	0.00	2	49.58	49.80	-2	8,691	-0.02%
2023/01/12	6	48.69	2	48.73	49.05	4	8,699	0.05%
2023/01/11	1	47.75	1	47.85	47.75	0	8,642	0.00%
2023/01/10	1	47.65	5	47.40	47.20	-4	8,655	-0.05%
2023/01/09	0	0.00	4	47.13	48.00	-4	8,710	-0.05%
2023/01/06	3	46.22	0.1	46.35	46.30	2.9	8,728	0.03%
2023/01/05	0	0.00	1	46.65	46.80	-1	8,777	-0.01%
2023/01/04	6	46.01	3.1	46.20	46.30	2.9	8,838	0.03%
2023/01/03	2.1	47.30	0	0.00	47.50	2.1	8,787	0.02%
2022/12/30	1	49.00	0	0.00	48.60	1	8,789	0.01%
2022/12/29	0	0.00	2	48.60	48.70	-2	8,907	-0.02%
2022/12/27	5	49.35	5	48.95	48.95	0	8,924	0.00%
2022/12/26	0.1	48.75	1	49.15	49.00	-1	8,949	-0.01%
2022/12/23	6.1	50.35	4	50.13	50.10	2.1	8,926	0.02%
2022/12/22	7.1	50.95	6	51.42	51.90	1.1	8,837	0.01%
2022/12/21	3	48.57	9	49.21	49.45	-6	8,400	-0.07%
2022/12/20	1	48.25	4	49.18	48.20	-3	8,143	-0.04%
2022/12/19	3	48.68	2	48.18	47.60	1	7,937	0.01%
2022/12/16	9.2	50.68	10	50.76	49.85	-0.9	7,667	-0.01%
2022/12/15	8	49.39	10	49.59	50.50	-2	7,438	-0.03%
2022/12/14	3	46.72	7	48.16	48.20	-4	7,511	-0.05%
2022/12/13	0	0.00	12	48.02	47.95	-12	7,307	-0.16%
2022/12/12	3	47.43	3	47.38	47.35	0	7,263	0.00%
2022/12/09	3	45.94	10	46.59	47.25	-7	7,285	-0.10%
2022/12/08	13	45.31	13	45.50	45.85	0	7,536	0.00%
2022/12/07	15	45.23	14	45.54	45.30	1	7,742	0.01%
2022/12/06	16.1	45.68	17	45.79	45.00	-1	7,662	-0.01%
2022/12/05	1.1	46.53	3	46.23	46.25	-2	7,609	-0.03%
2022/12/02	21	47.43	4	47.70	46.75	17	7,478	0.23%
2022/12/01	22	47.45	19	48.49	48.05	3	7,426	0.04%
2022/11/30	6	46.44	15	46.43	46.50	-9	7,236	-0.12%
2022/11/29	5	45.72	7	46.15	46.55	-2	7,190	-0.03%
2022/11/28	3	45.48	27	44.53	45.35	-24	7,152	-0.34%
2022/11/25	65	45.22	71	46.01	46.50	-6	7,025	-0.09%
2022/11/24	14	44.09	7	44.40	44.50	7	6,835	0.10%
2022/11/23	2	43.13	2	43.25	43.30	0	6,689	0.00%
2022/11/22	0	0.00	7	42.30	42.35	-7	6,665	-0.11%
2022/11/21	7	41.97	14	41.97	41.70	-7	6,653	-0.10%
2022/11/18	3	42.92	1	42.85	42.85	2	6,686	0.03%
2022/11/17	7	43.58	4	43.16	43.45	3	6,635	0.05%
2022/11/16	32	43.61	16	43.36	43.15	16	6,589	0.24%
2022/11/15	6	42.08	5	42.14	42.30	1	6,364	0.02%
2022/11/14	7	40.32	8	40.58	41.20	-1	6,236	-0.02%
2022/11/11	1	40.00	11	39.48	39.60	-10	6,182	-0.16%
2022/11/10	0	0.00	6	38.46	38.50	-6	6,125	-0.10%
2022/11/09	0	0.00	1	38.40	38.25	-1	6,142	-0.02%
2022/11/08	5	38.20	7	38.49	38.20	-2	6,163	-0.03%
2022/11/07	5	37.47	8	37.73	37.80	-3	6,117	-0.05%
2022/11/04	9	36.62	10	36.33	36.65	-1	6,074	-0.02%
2022/11/03	1	34.60	1	34.90	35.30	0	5,931	0.00%
2022/11/02	1.1	35.21	1	35.95	35.25	0.1	5,945	0.00%
2022/10/31	1	35.00	0	0.00	35.20	1	5,903	0.02%
2022/10/28	1	35.65	0	0.00	35.70	1	5,926	0.02%
2022/10/25	1	36.20	0	0.00	36.10	1	5,980	0.02%
2022/10/24	6	36.56	9	36.73	36.50	-3	6,043	-0.05%
2022/10/19	1.1	35.30	1	36.10	35.30	0.1	5,981	0.00%
2022/10/18	1	35.40	6	35.53	35.40	-5	6,013	-0.08%
2022/10/17	11.1	34.38	2	35.03	35.35	9.1	6,185	0.15%
2022/10/14	0	0.00	8	36.35	36.15	-8	6,661	-0.12%
2022/10/13	6	35.09	6	35.05	35.45	0	6,761	0.00%
2022/10/11	12	38.32	0	0.00	37.75	12	6,919	0.17%
2022/10/07	8	40.05	11	40.53	39.65	-3	6,896	-0.04%
2022/10/06	10	39.65	20	40.28	40.10	-10	6,862	-0.15%
2022/10/05	5	39.10	12	39.43	39.10	-7	6,785	-0.10%
2022/10/04	10	37.60	13	38.64	38.75	-3	6,795	-0.04%
2022/10/03	8	37.23	6	37.36	37.35	2	6,742	0.03%
2022/09/30	2	35.80	1	35.75	36.50	1	6,774	0.01%
2022/09/28	10	37.39	4	37.08	36.65	6	6,741	0.09%
2022/09/27	0	0.00	4	38.94	39.10	-4	6,714	-0.06%
2022/09/26	15	38.71	1	39.00	38.45	14	6,742	0.21%
2022/09/23	8.4	41.18	9	41.40	41.10	-0.6	6,693	-0.01%
2022/09/22	15	40.71	3	40.70	40.45	12	6,612	0.18%
2022/09/21	12	40.74	23	40.81	41.10	-11	6,460	-0.17%
2022/09/20	1	39.45	1	39.25	39.25	0	6,180	0.00%
2022/09/19	1	39.25	2	38.93	39.00	-1	6,355	-0.02%
2022/09/16	6	40.81	3	41.00	41.05	3	6,414	0.05%
2022/09/15	29	41.24	23	40.79	40.55	6	6,587	0.09%
2022/09/14	11	39.54	0	0.00	39.85	11	6,586	0.17%
2022/09/13	1.1	38.02	0	0.00	38.00	1.1	6,587	0.02%
2022/09/12	0	0.00	1	37.90	37.90	-1	6,890	-0.01%
2022/09/08	5.1	36.60	0	0.00	37.00	5.1	7,074	0.07%
2022/09/07	2	35.80	20	36.82	37.20	-18	7,174	-0.25%
2022/09/02	3.1	37.20	3	37.00	37.00	0.1	7,312	0.00%
2022/09/01	1	37.55	0	0.00	37.55	1	7,339	0.01%
2022/08/31	4.3	37.56	1	37.80	38.15	3.3	7,394	0.04%
2022/08/30	1	38.50	0	0.00	38.50	1	7,327	0.01%
2022/08/29	0.1	38.50	0	0.00	38.40	0.1	7,400	0.00%
2022/08/25	3	40.27	1	40.00	39.95	2	7,530	0.03%
2022/08/24	8	40.24	0	0.00	40.25	8	7,609	0.11%
2022/08/23	2	40.33	6	40.10	40.10	-4	7,950	-0.05%
2022/08/22	1	40.50	0	0.00	40.55	1	8,132	0.01%
2022/08/19	2.5	42.12	0	0.00	41.95	2.5	8,296	0.03%
2022/08/18	4	43.01	7	42.96	42.85	-3	8,556	-0.04%
2022/08/16	1.4	41.48	0	0.00	41.50	1.4	8,654	0.02%
2022/08/12	0	42.05	1	41.90	42.35	-1	9,009	-0.01%
2022/08/11	0	0.00	1	42.10	42.05	-1	9,168	-0.01%
2022/08/08	0	41.20	0	0.00	40.90	0	9,665	0.00%
2022/08/05	0	0.00	1.1	40.82	41.10	-1.1	9,791	-0.01%
2022/08/04	0	0.00	17	40.03	40.45	-17	10,049	-0.17%
2022/08/02	7	41.17	0	0.00	41.30	7	10,482	0.07%
2022/08/01	0	0.00	1	42.50	42.60	-1	10,768	-0.01%
2022/07/29	0	0.00	6	42.95	41.90	-6	11,141	-0.05%
2022/07/27	0	0.00	2	42.45	42.70	-2	11,486	-0.02%
2022/07/26	8	42.11	1	41.85	42.15	7	11,592	0.06%
2022/07/25	1	41.95	1	41.65	42.10	0	11,855	0.00%
2022/07/22	10	42.98	3	43.30	42.85	7	12,103	0.06%
2022/07/21	66	43.38	41	43.82	43.30	25	12,295	0.20%
2022/07/20	1	41.45	1	42.70	41.45	0	12,072	0.00%
2022/07/19	0	0.00	3	41.45	41.50	-3	12,205	-0.02%
2022/07/18	0	0.00	1	40.40	40.15	-1	12,501	-0.01%
2022/07/13	0	0.00	1	39.30	38.70	-1	14,784	-0.01%
2022/07/12	7	38.32	1	38.90	38.15	6	14,888	0.04%
2022/07/11	1	40.25	1	40.35	40.40	0	15,204	0.00%
2022/07/08	2	40.43	0	0.00	40.60	2	15,246	0.01%
2022/07/07	1	38.40	0	0.00	39.45	1	15,220	0.01%
2022/07/06	6.1	39.57	2	39.13	39.05	4.1	15,215	0.03%
2022/07/05	0	0.00	11	39.60	40.35	-11	15,211	-0.07%
2022/07/04	1	38.50	3	38.75	39.55	-2	15,179	-0.01%
2022/07/01	1	39.00	6	39.28	38.90	-5	15,157	-0.03%
2022/06/30	12	41.46	12	41.35	41.05	0	15,084	0.00%
2022/06/29	5	42.86	0	0.00	42.30	5	15,036	0.03%
2022/06/28	1	43.20	1	43.25	43.50	0	14,977	0.00%
2022/06/27	0	0.00	7	43.34	43.65	-7	14,966	-0.05%
2022/06/24	1	44.35	11	44.70	44.45	-10	14,805	-0.07%
2022/06/23	17	44.65	21	43.94	43.85	-4	14,697	-0.03%
2022/06/22	2	45.35	6	45.45	45.50	-4	14,558	-0.03%
2022/06/21	2	48.13	1	48.30	47.95	1	14,233	0.01%
2022/06/20	15.1	48.84	5	50.50	48.00	10.1	13,989	0.07%
2022/06/17	1	51.80	1	51.90	51.80	0	13,700	0.00%
2022/06/16	4.1	53.44	17	53.05	52.40	-13	13,487	-0.10%
2022/06/15	3	55.00	7	54.64	54.60	-4	13,433	-0.03%
2022/06/14	5.9	55.63	0	0.00	55.60	5.9	13,477	0.04%
2022/06/13	1.1	56.57	0	0.00	56.50	1.1	13,726	0.01%
2022/06/10	0	0.00	1	57.30	57.20	-1	14,145	-0.01%
2022/06/08	1.1	58.21	0	0.00	58.30	1.1	14,847	0.01%
2022/06/07	6	57.97	0	0.00	57.80	6	15,624	0.04%
2022/06/06	12.1	58.74	4	58.70	58.50	8.1	15,684	0.05%
2022/06/02	6.2	59.22	0	0.00	59.30	6.2	15,670	0.04%
2022/06/01	14	59.31	1	59.60	59.50	13	15,733	0.08%
2022/05/31	19.1	59.61	9	59.24	59.00	10.1	15,703	0.06%
2022/05/30	5.1	61.66	4	61.60	61.50	1.1	15,495	0.01%
2022/05/27	1	61.20	28	61.83	62.80	-27	15,313	-0.18%
2022/05/26	27	62.43	2	62.00	61.20	25	15,150	0.17%
2022/05/25	4	61.57	4	61.13	61.50	0	15,064	0.00%
2022/05/24	2	61.69	2	61.70	61.10	0	15,143	0.00%
2022/05/23	6	61.87	24	61.41	61.30	-18	15,342	-0.12%
2022/05/20	4	59.43	6	59.12	59.00	-2	15,223	-0.01%
2022/05/19	14	57.96	3	57.43	57.50	11	15,237	0.07%
2022/05/18	12	59.59	2	59.40	59.20	10	15,152	0.07%
2022/05/17	1	59.90	0	0.00	59.40	1	15,086	0.01%
2022/05/16	5	60.50	5	59.96	61.40	0	14,984	0.00%
2022/05/13	7	61.50	17	61.32	60.50	-10	14,742	-0.07%
2022/05/12	11	63.38	12	60.03	60.00	-1	14,645	-0.01%
2022/05/11	8	63.54	2	62.60	62.70	6	14,408	0.04%
2022/05/10	13	64.43	8.2	64.60	64.70	4.9	14,364	0.03%
2022/05/09	10	64.93	5.2	65.34	63.10	4.8	14,165	0.03%
2022/05/06	19	65.41	30	66.10	66.00	-11	13,914	-0.08%
2022/05/05	4	65.50	5	64.76	65.30	-1	13,608	-0.01%
2022/05/04	12	65.50	8	65.09	64.20	4	13,444	0.03%
2022/05/03	5	62.80	2.3	63.22	63.40	2.8	13,257	0.02%
2022/04/29	11	64.31	9	64.84	64.20	2	13,166	0.02%
2022/04/28	8.3	63.44	7	63.04	62.00	1.3	12,901	0.01%
2022/04/27	48	64.54	58	64.49	64.50	-10	12,636	-0.08%
2022/04/26	6	64.17	3	63.67	62.80	3	12,335	0.02%
2022/04/25	5	66.40	11.1	65.69	66.30	-6.1	12,021	-0.05%
2022/04/22	11	68.75	10	69.14	69.10	1	11,733	0.01%
2022/04/21	23	68.60	16.9	68.67	69.50	6.1	11,261	0.05%
2022/04/20	40	68.59	61.1	67.93	65.90	-21.1	10,553	-0.20%
2022/04/19	1	63.80	20	63.90	64.80	-19	9,265	-0.21%
2022/04/18	4	62.02	3	62.23	62.10	1	8,963	0.01%
2022/04/15	24.1	62.10	21	61.54	62.30	3.1	8,829	0.03%
2022/04/14	4	58.49	3	59.57	59.80	1	8,508	0.01%
2022/04/13	0	0.00	20	58.65	58.10	-20	8,484	-0.24%
2022/04/12	0	0.00	2	56.50	57.10	-2	8,474	-0.02%
2022/04/11	10.1	57.50	11	58.24	56.90	-0.9	8,469	-0.01%
2022/04/07	24	56.95	3	57.53	56.10	21	8,560	0.25%
2022/04/06	6	58.15	1	58.20	58.00	5	8,554	0.06%
2022/04/01	0	59.30	0	0.00	59.90	0	8,629	0.00%
2022/03/31	10	59.10	2	59.50	59.10	8	8,696	0.09%
2022/03/30	1.1	58.92	0	0.00	59.80	1.1	8,858	0.01%
2022/03/29	6	59.20	1	59.20	58.70	5	9,176	0.05%
2022/03/25	3.1	59.40	1	59.50	59.20	2.1	10,155	0.02%
2022/03/24	0	61.80	5	61.30	62.00	-5	10,372	-0.05%
2022/03/21	1	61.90	2.3	62.06	62.40	-1.3	11,120	-0.01%
2022/03/18	2	62.65	3	61.80	61.70	-1	11,220	-0.01%
2022/03/17	4	62.73	2	62.90	63.40	2	11,268	0.02%
2022/03/16	11	63.40	5	63.52	61.60	6	11,267	0.05%
2022/03/15	21	65.26	3	65.70	62.50	18	11,099	0.16%
2022/03/14	4	66.23	10	66.85	67.20	-6	11,077	-0.05%
2022/03/11	25	64.74	21.2	64.84	65.10	3.8	10,840	0.04%
2022/03/10	9	64.47	38	64.49	65.60	-29	10,814	-0.27%
2022/03/08	0	0.00	56.2	59.21	59.10	-56.2	10,330	-0.54%
2022/03/07	1	60.80	0	0.00	60.60	1	10,318	0.01%
2022/03/04	2	61.50	5.2	62.39	61.50	-3.2	10,302	-0.03%
2022/03/03	2	61.70	21	61.55	61.80	-19	10,289	-0.18%
2022/03/01	1	60.90	0	0.00	61.00	1	10,362	0.01%
2022/02/25	8	61.01	3	61.40	60.50	5	10,445	0.05%
2022/02/24	9.5	60.75	10	60.74	59.90	-0.5	10,301	0.00%
2022/02/23	15	62.08	11	61.26	61.50	4	10,203	0.04%
2022/02/22	6	61.92	5	60.82	60.30	1	9,947	0.01%
2022/02/21	4	61.95	8	61.89	61.10	-4	9,883	-0.04%
2022/02/18	7	60.20	27	60.69	60.90	-20	9,838	-0.20%
2022/02/17	4	59.83	15.2	60.46	59.70	-11.2	9,848	-0.11%
2022/02/16	2.2	60.27	1	60.30	60.50	1.2	9,907	0.01%
2022/02/15	1	59.30	2	59.55	59.40	-1	9,999	-0.01%
2022/02/14	1	59.30	1	59.60	58.60	0	10,179	0.00%
2022/02/11	4	59.60	3	59.57	59.90	1	10,341	0.01%
2022/02/10	18	60.23	17	59.59	59.70	1	10,690	0.01%
2022/02/09	7	58.09	2	58.50	58.30	5	10,695	0.05%
2022/02/08	1.2	56.92	2	57.45	57.90	-0.8	10,744	-0.01%
2022/02/07	4	56.98	11	55.95	56.80	-7	10,889	-0.06%
2022/01/26	0	0.00	1	53.00	53.10	-1	11,253	-0.01%
2022/01/25	18	52.79	7	52.40	52.10	11	11,378	0.10%
2022/01/24	1	53.40	1	54.40	54.80	0	11,476	0.00%
2022/01/21	0	0.00	4	55.23	54.80	-4	11,632	-0.03%
2022/01/20	3	55.50	1	55.80	56.00	2	11,782	0.02%
2022/01/19	5	55.74	5.1	57.11	55.20	-0.1	11,905	0.00%
2022/01/17	6	57.18	1	57.30	57.40	5	12,348	0.04%
2022/01/14	2	56.92	2	57.30	58.20	0	12,809	0.00%
2022/01/13	2	57.45	12	58.00	57.90	-10	12,982	-0.08%
2022/01/12	4	57.53	2	57.00	57.00	2	13,150	0.02%
2022/01/11	2	58.40	0	0.00	58.30	2	13,349	0.02%
2022/01/10	1	58.10	3.1	58.14	58.10	-2.1	13,970	-0.01%
2022/01/07	8	59.38	1	60.40	58.80	7	14,396	0.05%
2022/01/06	6	60.00	0	0.00	60.00	6	15,431	0.04%
2022/01/05	3	60.80	0	0.00	60.40	3	16,468	0.02%
2022/01/03	1	59.20	1	59.90	60.00	0	19,950	0.00%
2021/12/30	4.4	60.39	3	60.33	60.40	1.4	20,752	0.01%
2021/12/29	2	61.30	2	61.65	61.10	0	21,392	0.00%
2021/12/28	1.3	61.18	3	61.97	61.00	-1.7	22,378	-0.01%
2021/12/27	4.3	61.31	9	61.57	61.20	-4.8	23,881	-0.02%
2021/12/24	6	62.93	4	63.60	62.00	2	25,225	0.01%
2021/12/23	30.4	63.85	13	63.38	63.00	17.4	25,739	0.07%
2021/12/22	26	63.71	26	63.68	64.30	0	25,689	0.00%
2021/12/21	9	62.21	39	62.23	63.70	-30	25,369	-0.12%
2021/12/20	24	61.33	20	61.42	60.40	4	24,862	0.02%
2021/12/17	14	61.26	12	61.69	60.80	2	24,709	0.01%
2021/12/16	13	59.88	2	59.85	59.70	11	24,393	0.05%
2021/12/15	14	60.32	23	60.61	60.00	-9	24,326	-0.04%
2021/12/14	23	59.96	6	58.57	58.30	17	24,183	0.07%
2021/12/13	0	0.00	13	60.08	60.30	-13	24,095	-0.05%
2021/12/10	3	60.30	2.1	59.89	60.10	0.9	24,122	0.00%
2021/12/09	0	0.00	5.2	61.21	60.40	-5.2	24,195	-0.02%
2021/12/08	30	61.95	86	60.65	60.60	-56	24,358	-0.23%
2021/12/07	2	59.20	49	59.22	59.30	-47	24,014	-0.20%
2021/12/06	8.1	58.30	10	57.98	57.50	-1.9	23,920	-0.01%
2021/12/03	1	56.50	7	56.13	56.20	-6	23,755	-0.03%
2021/12/02	5	56.58	56	56.35	56.40	-51	23,998	-0.21%
2021/12/01	1.3	53.29	6	54.25	55.00	-4.7	23,914	-0.02%
2021/11/30	1	54.18	8	54.05	53.90	-7	24,170	-0.03%
2021/11/29	3	52.33	2	53.10	52.50	1	24,393	0.00%
2021/11/26	11	52.32	1	52.30	52.00	10	24,668	0.04%
2021/11/25	0.1	54.50	0	0.00	54.20	0.1	24,831	0.00%
2021/11/24	4	54.27	12	54.39	55.00	-8	25,196	-0.03%
2021/11/23	13.1	53.12	8	53.04	52.90	5.1	25,350	0.02%
2021/11/22	1	53.60	4	53.50	53.30	-3	25,787	-0.01%
2021/11/19	18	53.03	1	52.60	52.30	17	26,379	0.06%
2021/11/18	7.1	53.66	13	53.71	53.50	-5.9	27,876	-0.02%
2021/11/17	31	53.19	0	0.00	53.10	31	27,980	0.11%
2021/11/16	15	55.29	13	55.06	54.80	2	28,225	0.01%
2021/11/15	5	54.20	0	0.00	54.20	5	28,822	0.02%
2021/11/12	7	55.21	3	55.13	54.70	4	29,155	0.01%
2021/11/11	5	55.68	11	56.47	54.60	-6	29,109	-0.02%
2021/11/10	10.2	57.23	17.2	57.03	56.80	-7	29,053	-0.02%
2021/11/09	67	56.09	60	56.66	56.50	7	29,003	0.02%
2021/11/08	7	54.60	19	54.99	55.20	-12	28,746	-0.04%
2021/11/05	3.1	53.22	1	53.30	53.60	2.1	28,800	0.01%
2021/11/04	7	54.11	11	54.17	53.10	-4	28,843	-0.01%
2021/11/03	31	54.68	12	54.08	53.90	19	28,869	0.07%
2021/11/02	7	52.59	5	52.90	52.70	2	28,987	0.01%
2021/11/01	4	52.43	3	52.70	52.10	1	28,983	0.00%
2021/10/29	7.1	52.42	21	52.82	52.60	-13.9	28,909	-0.05%
2021/10/28	3.1	51.44	34	51.36	51.30	-30.9	28,915	-0.11%
2021/10/27	21	51.72	0	0.00	51.70	21	29,021	0.07%
2021/10/26	9	52.14	2	52.35	53.20	7	29,449	0.02%
2021/10/25	14	51.94	14	52.68	53.20	0	29,733	0.00%
2021/10/22	21	53.47	7	52.57	52.00	14	29,803	0.05%
2021/10/21	17	56.50	11	56.57	55.80	6	29,602	0.02%
2021/10/20	4.1	56.67	1	57.20	56.00	3.1	29,630	0.01%
2021/10/19	7	56.57	9	57.00	56.50	-2	29,940	-0.01%
2021/10/18	33.1	56.55	45.5	57.26	56.60	-12.5	30,269	-0.04%
2021/10/15	85.1	60.43	109	60.57	60.50	-24	30,171	-0.08%	大賣/
2021/10/14	71	59.88	74	59.86	60.00	-3	30,170	-0.01%
2021/10/13	88.1	65.22	205	64.01	61.90	-117	29,532	-0.40%	大賣/鉅額交易
2021/10/12	108.1	68.35	31.1	68.97	65.70	76.9	30,230	0.25%	大買/
2021/10/08	165	72.75	152.3	73.02	72.90	12.7	30,745	0.04%	大買/大賣/
2021/10/07	20	69.66	124.2	71.15	72.10	-104.2	29,252	-0.36%	大賣/鉅額交易
2021/10/06	130	65.68	140	66.12	65.60	-10	29,263	-0.03%	大買/大賣/
2021/10/05	33	63.59	37	64.11	66.00	-4	29,145	-0.01%
2021/10/04	119	64.36	56.9	64.66	65.90	62.1	28,809	0.22%	大買/
2021/10/01	116.6	66.34	45.3	67.02	62.90	71.3	28,252	0.25%	大買/
2021/09/30	50	64.46	37	67.05	68.60	13	27,943	0.05%
2021/09/29	9	63.89	5	63.62	62.40	4	28,571	0.01%
2021/09/28	5.1	62.20	6	62.43	62.30	-0.9	29,643	0.00%
2021/09/27	2.1	65.37	6	64.95	63.90	-3.9	31,156	-0.01%
2021/09/24	7	65.23	7	65.64	65.00	0	34,992	0.00%
2021/09/23	6	63.42	14	63.85	64.00	-8	37,296	-0.02%
2021/09/22	0.1	61.90	10	62.16	62.00	-9.9	39,665	-0.02%
2021/09/17	2.1	63.50	0	0.00	63.50	2.1	42,413	0.00%
2021/09/16	1	63.51	4	63.80	63.50	-3	44,810	-0.01%
2021/09/15	4	63.95	1	64.30	63.90	3	47,675	0.01%
2021/09/14	7	65.27	13	64.62	63.60	-6	49,222	-0.01%
2021/09/13	4	64.25	8	64.05	63.90	-4	52,959	-0.01%
2021/09/10	2	62.70	0	0.00	62.90	2	53,114	0.00%
2021/09/09	4	61.53	0	0.00	61.70	4	53,750	0.01%
2021/09/08	10	62.21	2	61.65	62.90	8	54,643	0.01%
2021/09/07	22.5	63.88	8	62.86	61.70	14.5	55,285	0.03%
2021/09/06	5.2	63.01	7	62.99	61.60	-1.8	55,658	0.00%
2021/09/03	19.2	65.06	6	64.62	63.80	13.2	56,174	0.02%
2021/09/02	2	65.95	8	66.06	67.20	-6	56,309	-0.01%
2021/09/01	11.6	67.07	8	67.59	65.80	3.6	56,476	0.01%
2021/08/31	11	70.25	8	69.71	69.30	3	56,856	0.01%
2021/08/30	13.4	73.01	10.1	73.06	70.90	3.3	57,079	0.01%
2021/08/27	8	71.20	9	71.29	70.20	-1	57,053	0.00%
2021/08/26	14	73.26	7	73.97	72.90	7	57,307	0.01%
2021/08/25	13	72.65	16	72.91	74.00	-3	58,239	-0.01%
2021/08/24	73	73.11	79.1	73.40	72.80	-6.1	58,124	-0.01%
2021/08/23	0	0.00	12.1	70.08	70.10	-12.1	57,448	-0.02%
2021/08/20	5	63.32	6	62.68	63.80	-1	58,353	0.00%
2021/08/19	24	62.58	14	62.79	60.40	10	59,070	0.02%
2021/08/18	25	58.76	13.2	59.89	62.40	11.8	59,461	0.02%
2021/08/17	8	58.58	1	59.40	57.10	7	60,462	0.01%
2021/08/16	7	59.86	4	60.25	58.80	3	61,044	0.00%
2021/08/13	9	62.97	0	0.00	61.20	9	61,556	0.01%
2021/08/12	1	61.30	6	62.28	62.60	-5	62,214	-0.01%
2021/08/11	7.1	62.25	15	61.09	61.20	-7.9	62,923	-0.01%
2021/08/10	0	62.40	0	0.00	62.30	0	62,981	0.00%
2021/08/09	9.1	63.98	1	65.10	63.00	8.1	63,482	0.01%
2021/08/06	13	66.68	26	66.26	64.20	-13	63,902	-0.02%
2021/08/05	2	63.70	1	64.60	63.10	1	63,763	0.00%
2021/08/04	1	64.00	1	64.40	64.00	0	63,876	0.00%
2021/08/03	19	64.34	11	64.47	63.90	8	64,567	0.01%
2021/08/02	21	63.49	27	64.01	64.50	-6	65,142	-0.01%
2021/07/30	23.5	66.36	24	64.53	62.60	-0.5	65,383	0.00%
2021/07/29	13	63.82	21	63.97	67.20	-8	65,268	-0.01%
2021/07/28	16	62.38	10	63.53	62.30	6	65,495	0.01%
2021/07/27	6.3	64.07	4.6	63.71	62.00	1.7	65,896	0.00%
2021/07/26	11.3	65.81	11	66.02	64.10	0.3	67,139	0.00%
2021/07/23	4	66.40	16	66.72	67.00	-12	67,620	-0.02%
2021/07/22	37	64.32	39.1	64.15	64.90	-2.1	67,897	0.00%
2021/07/21	24.1	66.68	45	66.45	65.00	-20.9	68,700	-0.03%
2021/07/20	17.5	68.29	10.1	67.98	67.90	7.4	69,019	0.01%
2021/07/19	24.5	71.24	35	71.50	70.60	-10.5	69,684	-0.02%
2021/07/16	132.7	73.13	66	72.86	71.00	66.7	70,256	0.09%	大買/
2021/07/15	83.1	71.48	184	72.54	73.90	-100.9	69,495	-0.15%	大賣/
2021/07/14	138.1	67.59	145	68.58	67.20	-6.9	69,104	-0.01%	大買/大賣/
2021/07/13	155.1	70.08	190.1	68.95	69.50	-34.9	68,429	-0.05%	大買/大賣/
2021/07/12	55.1	72.68	45	73.05	71.80	10.1	67,993	0.01%
2021/07/09	44.2	73.61	45.1	73.40	72.10	-0.8	67,505	0.00%
2021/07/08	29.4	75.73	30.1	76.18	76.00	-0.8	67,084	0.00%
2021/07/07	114.2	77.88	32	76.26	75.60	82.2	66,212	0.12%	大買/
2021/07/06	96.2	77.76	44.4	77.89	77.00	51.8	65,280	0.08%
2021/07/05	179.7	80.38	140	78.49	78.00	39.7	64,163	0.06%	大買/大賣/
2021/07/02	143.6	87.43	62	86.66	84.50	81.6	62,931	0.13%	大買/
2021/07/01	268.1	91.46	242.3	91.95	88.70	25.8	61,490	0.04%	大買/大賣/
2021/06/30	162	87.10	108.2	86.60	89.10	53.8	57,706	0.09%	大買/大賣/
2021/06/29	95.1	86.75	246.1	86.40	83.00	-151	55,515	-0.27%	大賣/鉅額交易
2021/06/28	97	83.32	142.8	83.82	85.00	-45.8	53,345	-0.09%	大賣/
2021/06/25	171.9	80.47	148.2	80.49	79.00	23.7	50,615	0.05%	大買/大賣/
2021/06/24	73	77.89	275	78.54	77.70	-202	48,291	-0.42%	大賣/鉅額交易
2021/06/23	192.1	76.44	68.2	76.40	74.50	123.9	45,419	0.27%	大買/鉅額交易
2021/06/22	198.2	81.77	140.6	81.86	82.70	57.7	43,824	0.13%	大買/大賣/
2021/06/21	218	75.59	46.7	75.60	75.60	171.3	40,035	0.43%	大買/鉅額交易
2021/06/18	47	66.69	78	67.72	68.80	-31	39,777	-0.08%
2021/06/17	32	61.30	51.9	61.61	62.60	-19.9	39,449	-0.05%
2021/06/16	51.5	60.93	68	61.17	58.60	-16.5	38,616	-0.04%
2021/06/15	45.3	60.53	36	60.99	61.20	9.3	37,964	0.02%
2021/06/11	30	58.41	66	58.41	58.30	-36	37,224	-0.10%
2021/06/09	54.1	56.25	31	56.05	55.10	23.1	36,302	0.06%
2021/06/08	42	58.91	30	58.75	57.20	12	35,860	0.03%
2021/06/07	35.3	56.59	26	55.23	57.20	9.3	35,212	0.03%
2021/06/04	36	59.68	33	59.94	59.00	3	34,757	0.01%
2021/06/03	42	62.36	22	62.68	61.30	20	34,450	0.06%
2021/06/02	80	62.87	121	62.59	61.60	-41	34,207	-0.12%	大賣/
2021/06/01	56	59.55	45	59.76	61.00	11	32,922	0.03%
2021/05/31	86	60.81	89	61.55	59.80	-3	32,520	-0.01%
2021/05/28	98	59.56	85	59.72	60.40	13	31,635	0.04%
2021/05/27	48	59.01	27	59.42	58.30	21	30,551	0.07%
2021/05/26	69	57.53	88	58.07	57.10	-19	29,473	-0.06%
2021/05/25	146.5	57.13	176	57.43	57.50	-29.5	28,382	-0.10%	大買/大賣/
2021/05/24	15	54.21	29	55.30	55.90	-14	26,966	-0.05%
2021/05/21	111	48.14	41	48.97	50.90	70	26,332	0.27%	大買/
2021/05/20	34	49.30	22	47.84	46.35	12	25,730	0.05%
2021/05/19	40	49.81	27.2	50.54	51.10	12.8	24,989	0.05%
2021/05/18	9	46.43	5	46.81	47.65	4	24,375	0.02%
2021/05/17	32	43.68	41	43.64	43.35	-9	24,091	-0.04%
2021/05/14	57	48.71	41	48.09	47.45	16	23,447	0.07%
2021/05/13	21.1	52.86	15.2	52.70	52.70	5.9	22,766	0.03%
2021/05/12	6	61.42	18	59.40	58.50	-12	22,337	-0.05%
2021/05/11	36	65.69	39	66.65	65.00	-3	22,097	-0.01%
2021/05/10	75	67.58	66.6	67.44	67.80	8.4	21,344	0.04%
2021/05/07	22.3	62.16	18	62.24	64.80	4.3	20,635	0.02%
2021/05/06	32	63.78	35	64.06	62.90	-3	20,145	-0.01%
2021/05/05	24	63.55	49.2	61.96	61.90	-25.1	19,705	-0.13%
2021/05/04	67	64.83	31	65.53	63.20	36	18,995	0.19%
2021/05/03	98.5	73.76	96.3	73.84	70.20	2.2	18,251	0.01%
2021/04/29	29	67.16	41.1	68.10	70.20	-12.1	16,779	-0.07%
2021/04/28	86.1	69.44	64	68.44	68.00	22.1	16,142	0.14%
2021/04/27	95.6	70.83	94	71.12	69.00	1.6	15,420	0.01%
2021/04/26	41	65.92	39.4	66.70	67.90	1.6	14,104	0.01%
2021/04/23	83.2	63.95	60.6	63.33	61.80	22.6	13,310	0.17%
2021/04/22	70	65.51	67.7	63.58	63.70	2.3	12,385	0.02%
2021/04/21	27	59.11	53.3	60.80	61.90	-26.3	11,585	-0.23%
2021/04/20	27.2	55.94	45	56.11	56.30	-17.8	10,663	-0.17%
2021/04/19	52	51.17	2	51.00	52.40	50	9,741	0.51%
2021/04/16	7	45.74	17.2	46.26	47.65	-10.2	9,682	-0.11%
2021/04/15	0	0.00	3	43.90	43.35	-3	9,396	-0.03%
2021/04/14	15	43.34	6	43.75	44.00	9	9,501	0.09%
2021/04/13	6	44.02	10	43.91	43.00	-4	9,410	-0.04%
2021/04/12	0	0.00	1	44.15	42.50	-1	9,563	-0.01%
2021/04/09	2	42.08	5	41.43	41.85	-3	9,633	-0.03%
2021/04/08	6	43.23	12	43.02	42.85	-6	9,609	-0.06%
2021/04/07	10	41.59	31	41.73	42.05	-21	9,684	-0.22%
2021/04/06	16	42.42	8	42.36	42.05	8	10,351	0.08%
2021/04/01	25	42.10	21.5	42.32	42.35	3.5	10,740	0.03%
2021/03/31	11	40.75	12	41.00	41.30	-1	10,602	-0.01%
2021/03/30	3	39.08	1	39.40	39.55	2	10,389	0.02%
2021/03/29	0	0.00	4.2	38.87	39.40	-4.2	10,483	-0.04%
2021/03/26	1	37.55	2	37.88	37.90	-1	11,037	-0.01%
2021/03/25	2	37.78	0	0.00	37.35	2	11,832	0.02%
2021/03/24	0.5	38.75	0	0.00	38.75	0.5	12,308	0.00%
2021/03/23	11	38.16	9	38.28	38.80	2	12,204	0.02%
2021/03/22	6.2	39.18	28	39.61	39.00	-21.8	12,070	-0.18%
2021/03/19	12	38.12	3	38.62	37.70	9	11,858	0.08%
2021/03/18	1	37.90	29	38.04	38.00	-28	11,738	-0.24%
2021/03/16	21	37.55	12	37.40	37.30	9	11,595	0.08%
2021/03/15	5	37.26	3	37.68	37.75	2	11,624	0.02%
2021/03/12	2	36.48	5	36.40	36.70	-3	11,686	-0.03%
2021/03/11	7	36.26	6	35.99	36.40	1	11,654	0.01%
2021/03/10	0	0.00	2.4	36.16	36.50	-2.4	11,607	-0.02%
2021/03/09	9	36.53	15	36.39	36.70	-6	11,573	-0.05%
2021/03/08	23	37.48	9	37.64	35.50	14	11,480	0.12%
2021/03/05	1	35.85	1	35.90	36.00	0	11,213	0.00%
2021/03/04	1	35.25	3	35.55	35.85	-2	11,110	-0.02%
2021/03/03	0	0.00	2	34.70	34.70	-2	11,027	-0.02%
2021/03/02	2	33.60	0	0.00	33.60	2	11,075	0.02%
2021/02/26	1	34.35	0	0.00	34.65	1	11,162	0.01%
2021/02/23	3	35.35	5	35.52	35.10	-2	11,178	-0.02%
2021/02/22	0	0.00	2	35.05	35.15	-2	11,115	-0.02%
2021/02/19	1	34.40	0	0.00	35.15	1	11,105	0.01%
2021/02/18	6	35.31	13	35.12	35.25	-7	11,037	-0.06%
2021/02/17	5	32.94	0	0.00	33.15	5	10,811	0.05%
2021/02/04	0.1	32.50	0	0.00	32.45	0.1	10,781	0.00%
2021/02/01	0	0.00	1	31.60	32.05	-1	10,888	-0.01%
2021/01/29	5	31.40	0	0.00	31.25	5	10,869	0.05%
2021/01/28	1	32.55	2	32.53	32.40	-1	10,763	-0.01%
2021/01/27	0	0.00	4	33.75	33.05	-4	10,715	-0.04%
2021/01/26	2	33.80	3	33.80	33.60	-1	10,666	-0.01%
2021/01/25	14	34.67	10	34.42	34.30	4	10,635	0.04%
2021/01/22	0	34.50	26	33.80	34.35	-26	10,595	-0.25%
2021/01/21	1	33.61	5	34.12	33.50	-4	10,546	-0.04%
2021/01/20	2	33.65	6	33.88	33.50	-4	10,467	-0.04%
2021/01/19	2	34.83	0	0.00	35.25	2	10,383	0.02%
2021/01/18	12	33.60	6	33.39	34.70	6	10,359	0.06%
2021/01/15	12	35.47	4	35.15	34.95	8	10,260	0.08%
2021/01/14	0	36.80	4	36.89	36.70	-4	10,091	-0.04%
2021/01/13	1	36.20	1	36.15	36.00	0	9,885	0.00%
2021/01/12	7.1	36.56	1	36.60	35.55	6.1	9,816	0.06%
2021/01/11	11	37.85	7	37.71	37.40	4	9,620	0.04%
2021/01/08	10	35.95	12	35.18	35.80	-2	9,343	-0.02%
2021/01/07	4	34.68	3	34.85	34.80	1	9,238	0.01%
2021/01/06	5	37.17	10	36.10	35.75	-5	9,102	-0.05%
2021/01/05	16	37.62	5	37.43	37.15	11	8,961	0.12%
2021/01/04	0	0.00	11	36.99	36.70	-11	8,698	-0.13%
2020/12/31	2	36.70	1.1	37.43	36.90	0.9	8,539	0.01%
2020/12/30	9	36.20	17.4	35.78	36.95	-8.4	8,477	-0.10%
2020/12/29	25	37.81	27	38.50	36.90	-2	8,518	-0.02%
2020/12/28	29	37.13	6.1	36.83	37.15	22.9	7,947	0.29%
2020/12/25	2	34.78	2	35.23	35.00	0	7,362	0.00%
2020/12/24	1	34.65	17	34.43	34.20	-16	7,220	-0.22%
2020/12/23	8	34.18	3	34.50	34.65	5	7,166	0.07%
2020/12/22	5.1	35.62	47	35.87	34.35	-42	6,956	-0.60%
2020/12/21	44	35.79	27	36.52	36.65	17	6,260	0.27%
2020/12/18	30	34.09	10	33.77	34.00	20	5,401	0.37%
2020/12/17	3.1	32.34	1	32.10	32.50	2.1	4,813	0.04%
2020/12/16	0.1	32.00	0	0.00	32.20	0.1	4,752	0.00%
2020/12/15	12.1	32.84	3	32.85	31.60	9.1	4,656	0.20%
2020/12/14	2.1	31.41	0	0.00	32.00	2.1	4,428	0.05%
2020/12/11	1	30.80	0	0.00	30.95	1	4,338	0.02%
2020/12/10	0.1	31.50	10	30.95	31.10	-9.9	4,297	-0.23%
2020/12/09	13.1	31.55	10	31.85	31.70	3.1	4,213	0.07%
2020/12/08	2	32.24	8	32.90	31.55	-6	4,110	-0.15%
2020/12/04	2	31.20	1	31.35	31.40	1	3,785	0.03%
2020/12/03	13	30.82	0	0.00	30.75	13	3,754	0.35%
2020/12/01	1	30.80	0	0.00	30.95	1	3,768	0.03%
2020/11/30	2	31.60	0	0.00	31.40	2	3,783	0.05%
2020/11/27	5	31.90	0.1	31.75	32.00	4.9	3,709	0.13%
2020/11/26	5	31.35	0	0.00	31.55	5	3,637	0.14%
2020/11/25	10	31.35	5	31.22	31.05	5	3,586	0.14%
2020/11/24	0	0.00	40	30.15	30.55	-40	3,449	-1.16%
2020/11/23	0	0.00	1	30.25	30.30	-1	3,411	-0.03%
2020/11/20	0.1	30.00	0	0.00	29.95	0.1	3,366	0.00%
2020/11/19	0.1	30.00	0	0.00	30.00	0.1	3,364	0.00%
2020/11/17	1	29.45	2	29.38	29.50	-1	3,274	-0.03%
2020/11/16	1	29.70	0	0.00	29.35	1	3,277	0.03%
2020/11/11	20	29.23	3	29.67	29.75	17	3,267	0.52%
2020/11/10	1	29.40	2	29.78	29.15	-1	3,240	-0.03%
2020/11/09	1	28.70	0	0.00	28.70	1	3,173	0.03%
2020/11/06	1	28.80	1	28.80	28.80	0	3,117	0.00%
2020/11/02	0	0.00	5	28.95	28.80	-5	3,205	-0.16%
2020/10/28	4	29.43	5	29.45	29.25	-1	3,157	-0.03%
2020/10/27	1	29.60	0	0.00	29.70	1	3,138	0.03%
2020/10/26	0	0.00	3	30.17	30.10	-3	3,122	-0.10%
2020/10/22	3	29.10	3	29.05	29.60	0	3,070	0.00%
2020/10/20	2	28.85	0	0.00	29.00	2	3,062	0.07%
2020/10/19	1	29.00	1	29.10	29.00	0	3,042	0.00%
2020/10/16	1	29.00	0	0.00	29.20	1	3,014	0.03%
2020/10/15	2	29.08	1	29.05	29.35	1	2,959	0.03%
2020/10/14	3	29.47	1	29.50	29.50	2	2,865	0.07%
2020/10/13	12	29.88	3	29.97	29.85	9	2,778	0.32%
2020/10/12	2	29.95	3	29.83	30.00	-1	2,713	-0.04%
2020/10/08	1	31.15	1	30.95	31.00	0	2,643	0.00%
2020/10/07	1	31.90	5	32.25	32.00	-4	2,543	-0.16%
2020/10/06	35	32.62	21	32.21	32.75	14	2,420	0.58%
2020/10/05	8	32.42	19	31.74	32.90	-11	2,163	-0.51%
2020/09/30	0	0.00	2	29.93	29.95	-2	1,906	-0.10%
2020/09/29	1	29.95	0	0.00	29.95	1	1,922	0.05%
2020/09/28	12	29.77	10	30.00	30.05	2	1,914	0.10%
2020/09/24	0	0.00	4	28.05	28.00	-4	1,862	-0.21%
2020/09/23	2	28.35	0	0.00	28.35	2	1,842	0.11%
2020/09/22	3	28.82	0	0.00	28.70	3	1,927	0.16%
2020/09/21	2	29.05	0	0.00	29.15	2	1,969	0.10%
2020/09/17	10	29.10	0	0.00	29.20	10	2,013	0.50%
2020/09/16	1	29.20	0	0.00	29.20	1	2,019	0.05%
2020/09/15	2	29.20	0	0.00	29.40	2	2,035	0.10%
2020/09/09	0	0.00	2	30.05	30.45	-2	2,134	-0.09%
2020/09/07	0	0.00	5	31.25	31.25	-5	2,109	-0.24%
2020/09/04	2	29.95	0	0.00	30.40	2	2,081	0.10%
2020/09/03	0	0.00	3	30.37	30.45	-3	2,084	-0.14%
2020/08/31	0	0.00	3	30.02	30.00	-3	2,144	-0.14%
2020/08/25	10	29.70	3	29.72	29.70	7	2,186	0.32%
2020/08/21	1	28.95	0	0.00	29.15	1	2,189	0.05%
2020/08/19	0	0.00	5	29.45	29.75	-5	2,195	-0.23%
2020/08/18	5	29.73	0	0.00	29.65	5	2,198	0.23%
2020/08/17	2	29.95	0	0.00	29.90	2	2,194	0.09%
2020/08/14	1	29.85	0	0.00	29.70	1	2,191	0.05%
2020/08/13	0	0.00	2	29.35	29.20	-2	2,179	-0.09%
2020/08/10	1	29.00	5	29.14	29.50	-4	2,128	-0.19%
2020/08/07	1	28.05	0	0.00	27.85	1	2,083	0.05%
2020/08/05	1	27.95	0	0.00	27.95	1	2,107	0.05%
2020/08/04	1	27.35	0	0.00	27.30	1	2,124	0.05%
2020/08/03	0	0.00	5	27.25	27.30	-5	2,168	-0.23%
2020/07/31	1	27.30	0	0.00	27.75	1	2,174	0.05%
2020/07/30	2	27.13	2	27.35	27.30	0	2,198	0.00%
2020/07/28	1	26.80	1	26.75	26.35	0	2,246	0.00%
2020/07/27	7	27.31	1	27.35	27.25	6	2,280	0.26%
2020/07/24	4	28.13	0	0.00	28.00	4	2,311	0.17%
2020/07/23	1	28.70	0	0.00	28.55	1	2,319	0.04%
2020/07/21	0	0.00	7	28.96	29.15	-7	2,358	-0.30%
2020/07/20	6	28.52	0	0.00	28.80	6	2,394	0.25%
2020/07/16	0	0.00	0.2	29.80	28.80	-0.2	2,534	-0.01%
2020/07/15	0	0.00	10	28.58	29.05	-10	2,550	-0.39%
2020/07/14	3	28.62	0	0.00	28.55	3	2,576	0.12%
2020/07/10	4	28.96	0	0.00	28.95	4	2,632	0.15%
2020/07/09	11	29.84	12	29.96	29.75	-1	2,620	-0.04%
2020/07/08	0	0.00	1	30.30	30.15	-1	2,602	-0.04%
2020/07/07	7	30.54	7	30.56	30.45	0	2,586	0.00%
2020/07/06	0	0.00	1	30.10	30.10	-1	2,550	-0.04%
2020/07/03	1	29.90	0	0.00	29.80	1	2,557	0.04%
2020/07/02	0	0.00	10	29.60	29.60	-10	2,557	-0.39%
2020/07/01	6	29.62	7	29.59	29.50	-1	2,566	-0.04%
2020/06/30	28	31.27	0	0.00	31.30	28	2,488	1.13%
2020/06/29	2	30.90	0	0.00	30.90	2	2,444	0.08%
2020/06/24	2	31.00	0	0.00	31.00	2	2,393	0.08%
2020/06/22	1	30.85	0	0.00	30.85	1	2,401	0.04%
2020/06/19	4	31.20	1	31.60	30.90	3	2,397	0.13%
2020/06/17	1	30.80	1	30.85	30.85	0	2,346	0.00%
2020/06/15	0	0.00	5	30.55	30.45	-5	2,400	-0.21%
2020/06/12	3	30.00	1	29.90	30.40	2	2,415	0.08%
2020/06/11	5	31.00	0	0.00	30.10	5	2,429	0.21%
2020/06/10	2	31.25	4	31.14	31.00	-2	2,408	-0.08%
2020/06/09	2	31.18	0	0.00	31.05	2	2,405	0.08%
2020/06/08	2	31.63	2	31.60	31.35	0	2,366	0.00%
2020/06/05	5	32.02	1	32.00	32.05	4	2,369	0.17%
2020/06/04	0	0.00	4	31.08	31.15	-4	2,331	-0.17%
2020/06/03	0	0.00	13	30.46	30.60	-13	2,321	-0.56%
2020/06/02	3	30.05	1	30.00	30.00	2	2,306	0.09%
2020/05/26	0	0.00	3	29.40	29.50	-3	2,320	-0.13%
2020/05/25	0	0.00	1	28.70	29.00	-1	2,283	-0.04%
2020/05/21	10	28.45	0	0.00	28.65	10	2,269	0.44%
2020/05/20	1	28.25	0	0.00	28.30	1	2,253	0.04%
2020/05/18	3	28.08	0	0.00	28.05	3	2,246	0.13%
2020/05/15	2	28.10	5	27.85	28.00	-3	2,242	-0.13%
2020/05/14	0	0.00	6	28.06	28.10	-6	2,250	-0.27%
2020/05/13	5	28.40	0	0.00	28.30	5	2,277	0.22%
2020/05/12	10	28.93	5	28.70	28.55	5	2,290	0.22%
2020/05/11	0	0.00	10	28.85	28.90	-10	2,287	-0.44%
2020/05/08	1	28.85	0	0.00	28.85	1	2,279	0.04%
2020/05/07	4	29.10	0	0.00	29.30	4	2,257	0.18%
2020/05/06	1	29.25	0	0.00	29.25	1	2,262	0.04%
2020/05/04	0	0.00	2	28.83	28.90	-2	2,251	-0.09%
2020/04/30	0	0.00	15	29.32	29.55	-15	2,225	-0.67%
2020/04/29	2	29.45	1	29.30	29.25	1	2,190	0.05%
2020/04/28	0	0.00	7	28.86	28.95	-7	2,141	-0.33%
2020/04/27	0	0.00	5	28.55	28.50	-5	2,132	-0.23%
2020/04/24	10	28.53	0	0.00	28.40	10	2,097	0.48%
2020/04/23	0	0.00	1	28.65	28.85	-1	2,079	-0.05%
2020/04/21	15	28.57	1	28.50	28.45	14	2,010	0.70%
2020/04/20	0	0.00	1	28.50	28.60	-1	1,892	-0.05%
2020/04/17	5	28.60	0	0.00	28.40	5	1,875	0.27%
2020/04/16	5	28.05	2	28.25	28.35	3	1,846	0.16%
2020/04/10	0	0.00	1	27.70	27.70	-1	1,777	-0.06%
2020/04/09	0	0.00	1	27.30	27.35	-1	1,772	-0.06%
2020/04/08	1	27.00	0	0.00	27.10	1	1,755	0.06%
2020/04/07	16	26.90	9	26.70	26.75	7	1,737	0.40%
2020/04/06	1	26.50	1	26.40	26.55	0	1,716	0.00%
2020/04/01	1	26.05	4	26.63	26.55	-3	1,706	-0.18%
2020/03/31	3	25.87	4	25.99	26.00	-1	1,690	-0.06%
2020/03/26	1	25.10	0	0.00	25.45	1	1,650	0.06%
2020/03/25	10	24.50	0	0.00	24.80	10	1,641	0.61%
2020/03/24	4	24.00	0	0.00	23.95	4	1,621	0.25%
2020/03/20	0	0.00	1	23.50	24.00	-1	1,589	-0.06%
2020/03/19	2	22.98	0	0.00	22.45	2	1,547	0.13%
2020/03/18	1	25.50	0	0.00	24.90	1	1,469	0.07%
2020/03/17	2	25.23	0	0.00	25.00	2	1,440	0.14%
2020/03/16	1	26.60	0	0.00	26.00	1	1,402	0.07%
2020/03/13	2	26.35	0	0.00	27.15	2	1,373	0.15%
2020/03/12	13	28.30	0	0.00	28.20	13	1,320	0.98%
2020/03/11	1	29.10	0	0.00	28.85	1	1,294	0.08%
2020/03/09	5	28.44	0	0.00	28.00	5	1,233	0.41%
2020/03/04	1	28.80	0	0.00	28.80	1	1,213	0.08%
2020/03/03	4	29.01	9	29.33	29.00	-5	1,199	-0.42%
2020/03/02	5	29.00	0	0.00	29.00	5	1,194	0.42%
2020/02/20	0	0.00	5	30.20	30.20	-5	1,171	-0.43%
2020/02/17	1	29.20	0	0.00	29.10	1	1,164	0.09%
2020/02/12	7	29.50	0	0.00	29.45	7	1,108	0.63%
2020/02/11	2	29.50	0	0.00	29.50	2	1,091	0.18%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/02/07	3	30.00	0	0.00	29.80	3	1,096	0.27%
2020/02/06	1	30.20	0	0.00	30.20	1	1,109	0.09%
2020/02/05	0	0.00	3	29.95	30.00	-3	1,105	-0.27%
2020/02/04	0	0.00	5	29.90	30.50	-5	1,091	-0.46%
2020/02/03	12	29.90	0	0.00	30.10	12	1,094	1.10%
2020/01/30	4	30.88	0	0.00	30.30	4	1,101	0.36%
2020/01/20	6	32.35	0	0.00	32.20	6	1,090	0.55%
2020/01/14	3	32.00	0	0.00	31.70	3	1,163	0.26%
2020/01/10	1	32.00	0	0.00	31.80	1	1,232	0.08%
2020/01/07	0	0.00	1	32.70	32.75	-1	1,302	-0.08%
2019/12/23	1	33.70	0	0.00	33.70	1	1,630	0.06%
2019/12/11	2	33.50	0	0.00	33.45	2	1,783	0.11%
2019/12/10	0	0.00	10	33.70	33.75	-10	1,798	-0.56%
2019/12/05	2	34.40	2	34.10	34.15	0	1,851	0.00%
2019/12/04	1	34.15	0	0.00	34.35	1	1,886	0.05%
2019/11/29	5	33.80	0	0.00	33.75	5	1,994	0.25%
2019/11/27	0	0.00	2	34.00	33.85	-2	2,075	-0.10%
2019/11/22	0	0.00	2	33.20	33.25	-2	2,146	-0.09%
2019/11/15	0	0.00	3	32.70	32.70	-3	2,212	-0.14%
2019/11/11	6	33.25	0	0.00	33.05	6	2,315	0.26%
2019/11/07	1	33.75	0	0.00	33.80	1	2,336	0.04%
2019/11/06	2	34.23	0	0.00	34.10	2	2,366	0.08%
2019/11/05	0	0.00	3	34.40	34.40	-3	2,362	-0.13%
2019/11/01	1	33.70	0	0.00	33.65	1	2,380	0.04%
2019/10/24	0	0.00	1	33.85	33.95	-1	2,555	-0.04%
2019/10/23	1	33.45	0	0.00	33.50	1	2,635	0.04%
2019/10/15	1	34.30	0	0.00	34.10	1	3,325	0.03%
2019/10/14	0	0.00	1	34.85	34.90	-1	3,297	-0.03%
2019/10/08	1	33.40	5	33.65	33.00	-4	3,176	-0.13%
2019/10/07	0	0.00	3	33.85	33.95	-3	3,141	-0.10%
2019/10/01	5	33.05	0	0.00	33.15	5	3,124	0.16%
2019/09/25	3	34.00	1	34.05	34.25	2	3,088	0.06%
2019/09/19	0	0.00	3	33.90	34.00	-3	2,976	-0.10%
2019/09/12	2	34.35	0	0.00	34.85	2	2,978	0.07%
2019/09/06	1	34.95	0	0.00	35.00	1	2,906	0.03%
2019/09/05	1	36.00	0	0.00	35.80	1	2,863	0.03%
2019/08/28	0	0.00	1	33.05	33.20	-1	2,532	-0.04%
2019/08/26	0	0.00	1	32.85	32.90	-1	2,497	-0.04%
2019/08/13	1	31.65	0	0.00	31.70	1	2,239	0.04%
2019/08/12	0	0.00	10	32.50	32.30	-10	2,211	-0.45%
2019/08/08	0	0.00	3	32.58	32.50	-3	2,186	-0.14%
2019/08/06	0	0.00	1	32.40	33.15	-1	2,128	-0.05%
2019/08/02	0	0.00	10	33.80	33.80	-10	2,089	-0.48%
2019/08/01	4	34.20	0	0.00	34.20	4	2,046	0.20%
2019/07/31	2	34.83	0	0.00	35.00	2	2,010	0.10%
2019/07/30	3	34.95	7	35.30	35.30	-4	1,990	-0.20%
2019/07/29	1	35.55	0	0.00	35.55	1	1,968	0.05%
2019/07/26	2	36.20	6	36.00	35.65	-4	1,925	-0.21%
2019/07/25	3	35.30	19	35.70	35.85	-16	1,899	-0.84%
2019/07/24	3	36.63	0.6	35.80	35.75	2.4	1,811	0.13%
2019/07/23	10	37.29	0	0.00	37.40	10	1,674	0.60%
2019/07/22	41	38.15	13	38.59	38.30	28	1,520	1.84%
2019/07/19	0	0.00	4	36.25	36.65	-4	1,258	-0.32%
2019/07/18	6	35.85	5	35.35	35.10	1	1,151	0.09%
2019/07/17	0	0.00	1	34.30	34.00	-1	995	-0.10%
2019/07/08	0	0.00	22	34.60	34.50	-22	911	-2.41%
2019/07/05	0	0.00	6	34.65	34.60	-6	911	-0.66%
2019/07/04	21	34.62	0	0.00	34.60	21	905	2.32%
2019/07/03	0	0.00	4	34.15	34.10	-4	896	-0.45%
2019/07/01	0.1	33.40	0	0.00	33.45	0.1	877	0.01%
2019/06/27	1	33.20	0	0.00	33.25	1	871	0.11%
2019/06/24	0	0.00	60	33.05	33.05	-60	852	-7.04%
2019/06/21	0	0.00	17	32.90	32.90	-17	828	-2.05%
2019/06/20	0	0.00	2	32.50	32.45	-2	814	-0.25%
2019/06/19	0	0.00	1	32.05	32.10	-1	813	-0.12%
2019/05/21	0	0.00	1	31.15	31.10	-1	1,000	-0.10%
2019/05/17	1	30.50	0	0.00	30.35	1	1,034	0.10%
2019/05/10	0	0.00	1	30.95	30.60	-1	1,173	-0.09%
2019/05/09	0	0.00	1	31.60	31.20	-1	1,166	-0.09%
2019/05/07	0	0.00	10	32.15	32.00	-10	1,187	-0.84%
2019/05/06	1	32.50	0	0.00	32.00	1	1,183	0.08%
2019/05/02	2	32.60	2	32.85	32.55	0	1,162	0.00%
2019/04/25	5	32.00	0	0.00	32.10	5	1,142	0.44%
2019/04/22	10	31.75	0	0.00	31.85	10	1,106	0.90%
2019/04/18	2	31.63	0	0.00	31.20	2	1,115	0.18%
2019/04/11	0	0.00	5	31.80	31.50	-5	1,103	-0.45%
2019/03/27	2	30.45	0	0.00	30.40	2	1,092	0.18%
2019/03/25	15	30.33	0	0.00	30.40	15	1,108	1.35%
2019/03/20	10	30.60	0	0.00	30.70	10	1,121	0.89%
2019/03/19	0	0.00	1	30.60	30.50	-1	1,118	-0.09%
2019/03/15	0	0.00	1	30.05	30.00	-1	1,112	-0.09%
2019/03/14	1	30.10	0	0.00	29.90	1	1,120	0.09%
2019/03/12	1	29.90	1	30.00	29.90	0	1,146	0.00%
2019/03/11	4	29.69	0	0.00	29.80	4	1,191	0.34%
2019/03/07	1	30.40	0	0.00	30.30	1	1,252	0.08%
2019/03/04	1	30.85	0	0.00	30.80	1	1,327	0.08%
2019/02/26	2	30.60	0	0.00	30.60	2	1,304	0.15%
2019/02/20	0	0.00	5	30.30	30.40	-5	1,312	-0.38%
2019/02/12	1	29.50	0	0.00	30.00	1	1,358	0.07%
2019/02/11	5	29.80	0	0.00	29.45	5	1,352	0.37%
2019/01/24	1	30.50	0	0.00	30.70	1	1,459	0.07%
2019/01/23	1	30.40	0	0.00	30.55	1	1,484	0.07%
2019/01/22	4	30.74	3	30.85	30.90	1	1,507	0.07%
2019/01/21	3	31.40	1	31.40	31.35	2	1,554	0.13%
2019/01/16	1	31.00	0	0.00	30.90	1	1,648	0.06%
2018/12/25	1	31.10	0	0.00	30.90	1	2,784	0.04%
2018/12/24	1	31.15	0	0.00	31.20	1	2,819	0.04%
2018/12/19	0	0.00	2	32.10	32.25	-2	2,864	-0.07%
2018/12/17	3	32.55	0	0.00	32.80	3	2,886	0.10%
2018/12/14	0	0.00	2	32.45	32.55	-2	2,873	-0.07%
2018/12/10	10	31.70	0	0.00	31.50	10	2,857	0.35%
2018/12/07	0	0.00	3	31.80	31.70	-3	2,845	-0.11%
2018/12/06	4	31.58	0	0.00	31.50	4	2,850	0.14%
2018/12/05	0	0.00	1	31.65	31.60	-1	2,863	-0.03%
2018/12/04	1	32.90	2	33.00	31.95	-1	2,855	-0.04%
2018/12/03	2	32.50	6	32.79	32.55	-4	2,812	-0.14%
2018/11/30	12	31.63	4	31.95	32.00	8	2,785	0.29%
2018/11/29	0	0.00	2	31.30	31.25	-2	2,754	-0.07%
2018/11/28	2	31.00	1	31.00	31.20	1	2,746	0.04%
2018/11/27	0	0.00	1	30.50	30.55	-1	2,727	-0.04%
2018/11/19	1	30.45	0	0.00	30.25	1	2,741	0.04%
2018/11/15	13	29.72	0	0.00	29.70	13	2,769	0.47%
2018/11/13	1	29.80	0	0.00	29.90	1	2,707	0.04%
2018/11/12	7	29.44	6	29.56	29.50	1	2,696	0.04%
2018/11/08	1	30.70	0	0.00	30.50	1	2,760	0.04%
2018/11/05	1	31.10	0	0.00	31.25	1	2,775	0.04%
2018/11/02	13	31.13	10	30.90	31.25	3	2,787	0.11%
2018/11/01	1	31.70	1	31.50	31.10	0	2,746	0.00%
2018/10/31	0	0.00	1	31.95	32.30	-1	2,700	-0.04%
2018/10/30	1	31.70	0	0.00	32.05	1	2,763	0.04%
2018/10/29	1	32.05	0	0.00	31.70	1	2,740	0.04%
2018/10/26	1	32.90	0	0.00	33.00	1	2,717	0.04%
2018/10/25	1	33.15	0	0.00	33.50	1	2,714	0.04%
2018/10/24	2	34.48	1	34.60	34.30	1	2,694	0.04%
2018/10/23	1	34.95	0	0.00	35.35	1	2,699	0.04%
2018/10/22	1	35.45	0	0.00	35.50	1	2,672	0.04%
2018/10/18	1	36.05	0	0.00	36.15	1	2,619	0.04%
2018/10/17	10	36.05	10	36.20	36.05	0	2,597	0.00%
2018/10/16	5	36.88	3	37.97	36.90	2	2,524	0.08%
2018/10/15	11	38.50	5	38.34	38.25	6	2,375	0.25%
2018/10/12	3	37.02	3	36.93	37.30	0	2,132	0.00%
2018/10/11	6	36.43	5	36.65	36.10	1	2,034	0.05%
2018/10/09	2	36.73	0	0.00	36.90	2	1,900	0.11%
2018/10/08	1	35.35	3	35.73	35.40	-2	1,801	-0.11%
2018/10/05	2	35.08	0	0.00	35.15	2	1,773	0.11%
2018/10/03	1	36.30	1	36.25	36.20	0	1,714	0.00%
2018/10/02	0	0.00	37	35.73	35.70	-37	1,690	-2.19%
2018/10/01	35	35.42	3	35.50	35.35	32	1,696	1.89%
2018/09/28	0	0.00	9	35.05	35.10	-9	1,714	-0.53%
2018/09/27	0	0.00	3	35.00	34.95	-3	1,708	-0.18%
2018/09/25	8	34.90	0	0.00	34.90	8	1,680	0.48%
2018/09/14	1	33.00	0	0.00	33.05	1	1,650	0.06%
2018/09/07	3	32.90	0	0.00	33.15	3	1,610	0.19%
2018/09/03	4	33.50	0	0.00	33.50	4	1,564	0.26%
2018/08/31	0	0.00	14	33.65	34.15	-14	1,554	-0.90%
2018/08/24	0	0.00	2	34.70	34.70	-2	1,527	-0.13%
2018/08/23	0	0.00	1	35.95	35.65	-1	1,512	-0.07%
2018/08/15	1	34.60	10	35.01	34.90	-9	1,377	-0.65%
2018/08/14	2	34.03	7	34.21	34.20	-5	1,315	-0.38%
2018/08/10	5	34.10	0	0.00	33.70	5	1,270	0.39%
2018/08/09	1	34.00	1	34.15	34.15	0	1,287	0.00%
2018/08/08	6	34.38	6	34.53	34.85	0	1,284	0.00%
2018/08/07	9	34.99	1	35.05	34.35	8	1,258	0.64%
2018/08/06	0	0.00	2	35.00	34.60	-2	1,196	-0.17%
2018/08/01	0	0.00	2	32.53	32.60	-2	1,074	-0.19%
2018/07/31	1	31.70	0	0.00	31.60	1	1,045	0.10%
2018/07/30	0	0.00	2	31.90	31.50	-2	1,036	-0.19%
2018/07/27	1	32.50	1	31.90	32.20	0	994	0.00%
2018/07/25	1	31.30	0	0.00	31.40	1	952	0.10%
2018/07/24	14	32.15	4	31.93	31.80	10	983	1.02%
2018/07/23	2	30.75	0	0.00	30.85	2	968	0.21%
2018/07/17	1	30.35	0	0.00	30.50	1	1,039	0.10%
2018/07/13	1	29.80	0	0.00	29.90	1	1,052	0.09%
2018/07/12	1	29.35	1	29.45	29.50	0	1,062	0.00%
2018/07/10	1	29.40	0	0.00	29.45	1	1,067	0.09%
2018/07/09	1	29.90	0	0.00	29.70	1	1,039	0.10%
2018/07/06	1	29.90	0	0.00	30.00	1	989	0.10%
2018/07/05	1	30.50	0	0.00	30.70	1	953	0.10%
2018/06/28	2	31.78	0	0.00	31.60	2	955	0.21%
2018/06/11	0	0.00	2	33.90	33.95	-2	1,145	-0.17%
2018/06/04	0	0.00	1	33.75	33.80	-1	1,236	-0.08%
2018/06/01	2	33.95	0	0.00	33.65	2	1,246	0.16%
2018/05/31	0	0.00	2	33.35	34.35	-2	1,253	-0.16%
2018/05/30	2	33.23	0	0.00	33.40	2	1,295	0.15%
2018/05/28	1	33.65	0.6	33.55	33.55	0.4	1,341	0.03%
2018/05/25	1	33.40	0	0.00	33.70	1	1,359	0.07%
2018/05/24	1	33.35	0	0.00	33.55	1	1,385	0.07%
2018/05/17	2	33.65	0	0.00	33.50	2	1,523	0.13%
2018/05/03	0	0.00	2	35.30	35.35	-2	1,816	-0.11%
2018/05/02	2	35.45	0	0.00	35.45	2	1,836	0.11%
2018/04/30	0	0.00	2	36.40	36.40	-2	1,834	-0.11%
2018/04/27	2	35.50	0	0.00	35.35	2	1,799	0.11%
2018/04/25	1	35.05	0	0.00	35.15	1	1,814	0.06%
2018/04/18	1	33.85	0	0.00	34.00	1	1,869	0.05%
2018/04/17	1	34.10	0	0.00	33.95	1	1,968	0.05%
2018/04/10	0	0.00	2	34.45	34.40	-2	2,202	-0.09%
2018/04/09	1	34.30	2	34.05	34.10	-1	2,237	-0.04%
2018/03/22	0	0.00	1	36.05	35.70	-1	2,286	-0.04%
2018/03/19	0	0.00	4	37.25	36.65	-4	2,352	-0.17%
2018/03/13	1	36.30	4	36.30	36.40	-3	2,347	-0.13%
2018/03/12	6	36.29	1	37.00	36.40	5	2,414	0.21%
2018/03/08	3	36.50	0	0.00	36.40	3	2,599	0.12%
2018/03/05	0	0.00	2	38.08	37.75	-2	2,827	-0.07%
2018/02/27	0	0.00	3	38.00	37.30	-3	2,758	-0.11%
2018/02/22	0	0.00	0.2	37.40	37.35	-0.2	2,684	-0.01%
2018/02/21	0	0.00	1.1	36.25	36.30	-1.1	2,648	-0.04%
2018/02/06	2	34.60	1	34.25	34.65	1	2,558	0.04%
2018/02/01	6	39.28	0	0.00	38.50	6	2,464	0.24%
2018/01/30	0	0.00	0.3	37.60	37.75	-0.3	2,309	-0.01%
2018/01/12	0	0.00	1	38.90	38.90	-1	2,387	-0.04%
2018/01/11	1	38.70	0	0.00	39.25	1	2,347	0.04%
2018/01/08	0	0.00	0.3	37.40	37.40	-0.3	2,110	-0.01%
2018/01/04	0	0.00	1	36.95	37.15	-1	2,071	-0.05%
2018/01/03	1	36.65	0	0.00	37.00	1	2,069	0.05%
2018/01/02	0	0.00	1	36.60	37.30	-1	2,055	-0.05%