嘉里大榮 (2608)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 嘉里大榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉里大榮

(2608)

可現股當沖

股價
43.15
漲跌
▲0.55
漲幅
+1.29%
成交量
855張
產業
上市航運類股
329人加入追蹤

立即追蹤
本地時間:13:30(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

嘉里大榮 (2608)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/09	1.5	42.95	0	0.00	42.60	1.5	490	0.30%
2024/05/08	0	0.00	1.1	42.95	43.10	-1.1	481	-0.22%
2024/05/07	0	0.00	2	42.98	42.95	-2	478	-0.42%
2024/05/06	4	42.40	0	0.00	42.70	4	468	0.85%
2024/05/03	0	42.75	0	0.00	42.55	0	463	0.01%
2024/05/02	0	42.70	0	0.00	42.70	0	458	0.01%
2024/04/30	12	42.15	0	0.00	42.30	12	449	2.67%
2024/04/29	6	43.26	14	42.76	43.10	-8	434	-1.84%
2024/04/25	0	0.00	2	42.10	41.95	-2	409	-0.49%
2024/04/24	7	42.25	3.2	41.92	42.30	3.8	403	0.93%
2024/04/23	1	41.75	1	41.65	41.65	0	392	0.00%
2024/04/22	2	42.10	1.4	42.36	41.80	0.6	386	0.16%
2024/04/19	2	41.55	3.7	41.85	42.10	-1.7	354	-0.47%
2024/04/18	6	40.95	11.2	41.12	41.50	-5.2	295	-1.76%
2024/04/16	12.1	37.99	0	0.00	38.10	12.1	227	5.32%
2024/04/15	28	38.40	0	0.00	38.30	28	220	12.70%
2024/04/11	0	0.00	4	39.00	38.80	-4	213	-1.88%
2024/04/10	1	39.15	0	39.15	39.15	1	210	0.47%
2024/04/09	0	0.00	0.2	39.10	39.25	-0.2	210	-0.10%
2024/04/02	0.1	38.80	0.5	38.60	38.85	-0.4	207	-0.21%
2024/04/01	0	0.00	0	38.80	38.80	0	206	0.00%
2024/03/26	0	0.00	3	38.70	38.65	-3	209	-1.43%
2024/03/25	1	38.60	1	38.70	38.75	0	210	0.00%
2024/03/22	0	0.00	0.5	38.70	38.65	-0.5	209	-0.24%
2024/03/20	1	38.40	0	0.00	38.50	1	211	0.47%
2024/03/18	1.1	38.70	0	0.00	38.65	1.1	204	0.51%
2024/03/15	0	0.00	0.4	38.95	38.80	-0.4	202	-0.20%
2024/03/14	0	0.00	10.1	38.60	38.60	-10.1	187	-5.39%
2024/03/13	0	0.00	0.5	38.40	38.15	-0.5	177	-0.29%
2024/03/12	1	37.90	1	38.00	37.95	0	175	0.00%
2024/03/11	0.5	38.00	0	0.00	38.00	0.5	174	0.29%
2024/03/08	1	37.80	1	37.90	37.80	0	175	0.00%
2024/03/06	0.1	38.05	1	38.00	38.05	-0.9	179	-0.52%
2024/03/05	0	0.00	0	37.90	37.90	0	177	0.00%
2024/03/04	2	37.90	0	38.05	37.85	2	175	1.14%
2024/03/01	0	0.00	2	38.10	38.05	-2	176	-1.13%
2024/02/29	0	37.95	0	0.00	38.00	0	177	0.02%
2024/02/26	1	37.60	0	37.50	37.70	1	174	0.57%
2024/02/22	0	0.00	1	37.80	37.75	-1	173	-0.57%
2024/02/19	0	0.00	0	38.20	37.75	0	176	0.00%
2024/02/16	0	0.00	0	37.80	37.60	0	180	0.00%
2024/02/05	0	0.00	3	37.40	37.35	-3	183	-1.64%
2024/02/02	0	0.00	4	37.51	37.50	-4	184	-2.17%
2024/02/01	0	0.00	4	37.45	37.50	-4	186	-2.15%
2024/01/22	0	0.00	0	37.55	37.55	0	192	0.00%
2024/01/17	2	37.25	0	0.00	37.35	2	193	1.03%
2024/01/16	0	0.00	0.6	37.40	37.30	-0.6	189	-0.31%
2024/01/15	0	0.00	1	37.75	37.70	-1	185	-0.54%
2024/01/09	1	38.15	0	0.00	38.10	1	182	0.55%
2024/01/08	1	38.30	0	0.00	38.25	1	182	0.55%
2024/01/03	1	38.15	0.7	38.10	38.15	0.3	183	0.18%
2023/12/29	1.1	38.40	2	38.35	38.40	-0.9	178	-0.50%
2023/12/27	1	38.50	0	0.00	38.45	1	177	0.56%
2023/12/26	0	0.00	1.5	38.47	38.60	-1.5	175	-0.86%
2023/12/25	0	0.00	0	38.35	38.35	0	179	0.00%
2023/12/20	1	38.45	0.1	38.60	38.80	0.9	175	0.51%
2023/12/18	10	38.77	0	0.00	38.75	10	173	5.76%
2023/12/14	1.1	38.35	0	0.00	38.40	1.1	168	0.65%
2023/12/12	1	38.35	0	0.00	38.40	1	166	0.60%
2023/12/07	1	38.40	10	38.19	38.15	-9	166	-5.40%
2023/12/04	1	38.50	1	38.40	38.45	0	164	0.00%
2023/11/29	0	0.00	0	38.00	38.00	0	161	0.00%
2023/11/27	0.5	38.17	0	0.00	38.00	0.5	170	0.29%
2023/11/22	0	0.00	9.5	37.94	37.95	-9.5	173	-5.49%
2023/11/21	0	0.00	1	37.90	37.95	-1	175	-0.57%
2023/11/15	1	37.25	0	0.00	37.70	1	172	0.58%
2023/11/14	0.2	37.35	0.1	37.20	37.20	0.1	170	0.06%
2023/11/13	0	0.00	1	37.45	37.40	-1	170	-0.59%
2023/11/08	0.1	37.70	0	0.00	37.65	0.1	182	0.05%
2023/11/02	1.4	37.21	0	0.00	37.20	1.4	193	0.72%
2023/10/25	0	0.00	1	37.30	37.25	-1	203	-0.49%
2023/10/24	0	0.00	0	37.00	37.00	0	203	0.00%
2023/10/19	0	0.00	2	37.20	37.10	-2	215	-0.93%
2023/10/18	0.1	37.50	0	0.00	37.40	0.1	217	0.05%
2023/10/11	0	0.00	1	37.50	37.40	-1	232	-0.43%
2023/10/04	2	36.73	0	0.00	36.70	2	242	0.82%
2023/09/28	4	37.01	1	37.05	36.95	3	250	1.20%
2023/09/26	1	37.20	0	0.00	37.05	1	246	0.41%
2023/09/25	0	0.00	0	37.15	37.35	0	247	0.00%
2023/09/21	0	0.00	0	37.30	37.55	0	246	0.00%
2023/09/20	0	38.00	0	0.00	37.90	0	244	0.00%
2023/09/15	0.3	38.10	0	38.90	38.10	0.3	247	0.12%
2023/09/14	0.2	38.20	0	38.10	38.15	0.2	247	0.07%
2023/09/12	0	37.90	0	0.00	37.85	0	247	0.00%
2023/09/11	0	0.00	1	37.45	37.55	-1	248	-0.40%
2023/09/08	0	37.70	0	0.00	37.70	0	249	0.00%
2023/09/05	1	38.10	0	0.00	38.20	1	255	0.41%
2023/09/04	0	38.10	0	0.00	38.05	0	257	0.00%
2023/09/01	0	38.15	0	0.00	38.10	0	262	0.01%
2023/08/29	0	0.00	0	37.10	37.35	0	252	0.00%
2023/08/28	0	0.00	5	37.30	37.25	-5	251	-1.99%
2023/08/25	0	0.00	0.2	36.90	37.10	-0.2	252	-0.09%
2023/08/24	1.2	36.68	0	0.00	36.65	1.2	249	0.48%
2023/08/17	2	36.40	0	0.00	36.40	2	252	0.79%
2023/08/16	2	36.40	0	0.00	36.65	2	249	0.80%
2023/08/15	0	0.00	0	36.70	36.70	0	245	0.00%
2023/08/14	1.2	36.86	0	0.00	36.75	1.2	242	0.50%
2023/08/11	0	0.00	0.7	36.90	36.90	-0.7	238	-0.31%
2023/08/10	6.2	36.00	0	0.00	36.00	6.2	229	2.70%
2023/08/09	4	36.05	0	0.00	36.15	4	227	1.76%
2023/08/08	1	36.10	0	0.00	36.10	1	226	0.44%
2023/08/02	2.2	35.91	0	0.00	36.00	2.2	222	0.99%
2023/07/31	9	36.30	0	0.00	36.10	9	218	4.12%
2023/07/28	0.1	36.60	1	36.40	36.30	-0.9	215	-0.42%
2023/07/26	0	0.00	1	35.80	35.95	-1	212	-0.47%
2023/07/25	1	35.75	0	0.00	35.75	1	210	0.47%
2023/07/24	3	35.93	0.5	36.00	35.90	2.5	206	1.21%
2023/07/21	2.1	36.26	0	0.00	36.20	2.1	202	1.04%
2023/07/19	0.1	36.75	0	0.00	36.30	0.1	197	0.05%
2023/07/18	0	0.00	1	36.50	36.50	-1	193	-0.52%
2023/07/14	0.1	37.20	0	0.00	37.00	0.1	188	0.05%
2023/07/13	0.2	37.40	1	37.20	37.00	-0.8	187	-0.43%
2023/07/12	1	38.50	0.7	38.90	38.50	0.3	186	0.16%
2023/07/11	0	0.00	8	38.55	38.50	-8	183	-4.37%
2023/07/07	0	0.00	0	38.80	38.75	0	176	0.00%
2023/07/04	0	0.00	2	39.20	39.20	-2	177	-1.13%
2023/07/03	0.1	39.40	0	0.00	39.40	0.1	178	0.03%
2023/06/27	0	0.00	13	39.08	39.05	-13	178	-7.30%
2023/06/26	0	0.00	0	39.40	39.25	0	176	0.00%
2023/06/21	0	0.00	5	39.30	39.55	-5	179	-2.78%
2023/06/16	0.1	39.40	0.1	39.40	39.35	0	177	-0.03%
2023/06/13	0	0.00	1	39.30	39.25	-1	176	-0.57%
2023/06/09	0	0.00	0.1	39.43	39.65	-0.1	173	-0.06%
2023/06/08	0	39.40	8	39.35	39.35	-8	170	-4.66%
2023/06/07	0	38.90	0	0.00	39.25	0	168	0.02%
2023/06/06	0	38.70	0	0.00	38.85	0	162	0.01%
2023/06/05	0	38.55	0	0.00	38.70	0	162	0.01%
2023/06/02	0	38.60	0	38.55	38.55	0	161	0.02%
2023/06/01	0.1	38.50	2	38.55	38.50	-1.9	160	-1.21%
2023/05/31	0	0.00	1	38.30	38.35	-1	161	-0.62%
2023/05/29	0	0.00	10	38.25	38.30	-10	161	-6.19%
2023/05/26	1	38.30	1	38.40	38.35	0	164	0.00%
2023/05/24	2	38.75	1	38.60	38.95	1	165	0.61%
2023/05/22	0	0.00	12	38.48	38.50	-12	165	-7.27%
2023/05/18	0	0.00	1	38.70	38.70	-1	167	-0.60%
2023/05/15	0	0.00	0	38.20	38.40	0	162	0.00%
2023/05/11	1	38.15	0	0.00	38.20	1	167	0.60%
2023/05/09	0	38.60	30	38.38	38.35	-30	172	-17.34%
2023/05/04	0	0.00	11	38.43	38.45	-11	189	-5.82%
2023/05/03	0	0.00	0	38.75	38.50	0	192	0.00%
2023/05/02	0.1	38.30	25	38.37	38.50	-24.9	194	-12.81%
2023/04/28	0	0.00	20	38.37	38.40	-20	195	-10.21%
2023/04/27	0	0.00	10	38.10	38.10	-10	197	-5.05%
2023/04/26	0	0.00	15.1	38.15	38.30	-15.1	199	-7.55%
2023/04/24	0	0.00	7	38.21	38.15	-7	200	-3.49%
2023/04/20	0	38.50	0	0.00	38.20	0	203	0.00%
2023/04/19	0	0.00	1	38.45	38.50	-1	209	-0.48%
2023/04/18	0.1	38.55	10	38.68	38.60	-9.9	230	-4.32%
2023/04/17	0	0.00	30	38.83	38.80	-30	267	-11.22%
2023/04/12	0	0.00	20	38.55	38.55	-20	260	-7.66%
2023/04/11	0	0.00	1	38.50	38.50	-1	262	-0.38%
2023/04/10	8	38.55	33	38.34	38.55	-25	262	-9.51%
2023/04/07	0.1	38.10	0	0.00	38.05	0.1	261	0.02%
2023/04/06	0	0.00	21	37.97	37.95	-21	262	-8.00%
2023/03/31	0	0.00	10	38.00	37.95	-10	265	-3.77%
2023/03/30	0	0.00	30	37.95	37.95	-30	270	-11.11%
2023/03/29	0.1	38.10	0	0.00	38.05	0.1	275	0.04%
2023/03/28	0	0.00	10	38.09	38.10	-10	302	-3.31%
2023/03/27	0	0.00	10	38.20	38.15	-10	325	-3.07%
2023/03/24	0	0.00	25	38.13	38.20	-25	327	-7.63%
2023/03/23	0.2	38.10	0	0.00	38.05	0.2	325	0.06%
2023/03/22	0.3	38.10	2	38.05	38.05	-1.7	328	-0.52%
2023/03/21	0.3	38.00	3	38.00	38.00	-2.7	330	-0.82%
2023/03/20	0.1	38.00	0	0.00	37.95	0.1	331	0.03%
2023/03/17	0	0.00	10	37.93	37.90	-10	337	-2.96%
2023/03/16	1	37.85	5	37.80	37.80	-4	336	-1.19%
2023/03/15	0.1	38.30	0	0.00	37.85	0.1	335	0.04%
2023/03/14	1	38.05	15	38.17	38.10	-14	336	-4.16%
2023/03/13	1	37.90	1	38.30	38.30	0	337	0.00%
2023/03/09	0	38.65	13	38.61	38.60	-13	334	-3.88%
2023/03/07	0	0.00	21	38.51	38.50	-21	333	-6.29%
2023/03/06	0	0.00	5	38.55	38.50	-5	333	-1.50%
2023/03/03	0.5	38.43	12	38.17	38.40	-11.5	334	-3.44%
2023/03/02	0	0.00	25	37.86	37.90	-25	335	-7.46%
2023/03/01	1.2	37.95	12	37.91	37.85	-10.8	335	-3.22%
2023/02/24	0	0.00	15	38.25	38.20	-15	332	-4.51%
2023/02/23	0	0.00	40	38.56	38.60	-40	328	-12.19%
2023/02/21	0	0.00	29	38.45	38.35	-29	324	-8.95%
2023/02/20	0.1	38.45	0	0.00	38.45	0.1	326	0.04%
2023/02/17	0	0.00	0	38.40	38.40	0	327	0.00%
2023/02/16	0	0.00	5	38.75	38.75	-5	329	-1.52%
2023/02/15	0	0.00	19	38.47	38.50	-19	330	-5.75%
2023/02/14	0.1	38.60	1	38.60	38.70	-0.9	331	-0.27%
2023/02/13	0	0.00	20	38.60	38.55	-20	334	-5.99%
2023/02/09	0	39.40	10	39.43	39.45	-10	331	-3.01%
2023/02/07	0	0.00	10	39.50	39.35	-10	332	-3.01%
2023/02/06	0	39.45	20	39.55	39.35	-20	329	-6.05%
2023/02/03	2	39.20	10	39.46	39.50	-8	337	-2.37%
2023/02/02	0	0.00	11	39.30	39.25	-11	332	-3.31%
2023/02/01	0	0.00	21	38.91	38.95	-21	329	-6.37%
2023/01/31	0	0.00	40	38.86	39.00	-40	327	-12.21%
2023/01/30	1	38.60	10	38.85	38.50	-9	326	-2.76%
2023/01/16	1	38.85	16	38.72	38.55	-15	326	-4.60%
2023/01/13	1	38.60	10	38.65	38.55	-9	327	-2.75%
2023/01/11	2.1	38.99	13	38.84	38.75	-10.9	349	-3.12%
2023/01/09	0	0.00	6	38.90	38.95	-6	351	-1.71%
2023/01/06	6.1	39.34	26	38.89	39.05	-19.9	347	-5.72%
2023/01/05	4	38.80	28	39.03	39.30	-24	333	-7.19%
2023/01/04	0	0.00	20	37.72	37.75	-20	298	-6.70%
2023/01/03	0	0.00	5	37.75	37.60	-5	302	-1.65%
2022/12/30	0	0.00	21	37.73	37.80	-21	304	-6.89%
2022/12/29	0	0.00	5	37.60	37.50	-5	305	-1.64%
2022/12/28	0	0.00	0	38.10	37.75	0	305	0.00%
2022/12/27	0	0.00	0	38.15	38.10	0	306	0.00%
2022/12/26	0	0.00	0.1	38.00	38.10	-0.1	306	-0.02%
2022/12/22	3	38.50	2	38.68	38.20	1	320	0.31%
2022/12/20	2.1	38.16	1	39.30	38.25	1.1	326	0.34%
2022/12/19	2	39.15	12	39.05	37.80	-10	309	-3.23%
2022/12/15	0.1	37.80	0	0.00	38.05	0.1	302	0.03%
2022/12/14	0	0.00	10	38.20	37.95	-10	311	-3.21%
2022/12/13	0	0.00	12	38.09	37.95	-12	318	-3.77%
2022/12/09	0	0.00	0	38.10	38.10	0	323	0.00%
2022/12/06	0.1	37.60	0	37.05	37.15	0.1	321	0.03%
2022/12/05	0	0.00	15	37.65	37.70	-15	321	-4.67%
2022/12/01	0	0.00	5	37.55	37.55	-5	321	-1.55%
2022/11/29	0	0.00	5	37.20	37.15	-5	319	-1.56%
2022/11/28	0	0.00	20	36.88	37.00	-20	322	-6.21%
2022/11/25	0	0.00	10	37.35	37.20	-10	324	-3.08%
2022/11/24	0	0.00	11.8	36.86	37.00	-11.8	325	-3.61%
2022/11/23	0	0.00	20	36.64	36.80	-20	324	-6.16%
2022/11/22	0	0.00	10	36.45	36.50	-10	327	-3.06%
2022/11/18	0.1	36.25	0	0.00	36.20	0.1	333	0.03%
2022/11/16	0.1	36.80	0	0.00	36.30	0.1	338	0.03%
2022/11/14	0	37.25	22	37.43	37.40	-22	340	-6.46%
2022/11/11	0.1	36.60	20	36.80	36.90	-19.9	337	-5.89%
2022/11/10	0	0.00	10	36.50	36.45	-10	339	-2.94%
2022/11/09	0	0.00	10	36.80	36.95	-10	338	-2.96%
2022/11/08	1	36.80	0	0.00	36.65	1	338	0.30%
2022/11/04	0	0.00	1	36.10	36.10	-1	340	-0.29%
2022/11/01	0	0.00	1	35.90	35.90	-1	348	-0.29%
2022/10/31	0.1	34.75	1	35.10	34.90	-0.9	352	-0.26%
2022/10/27	0	0.00	20	34.86	35.00	-20	425	-4.70%
2022/10/26	1	34.70	0	0.00	34.60	1	441	0.23%
2022/10/24	0	0.00	1	34.90	34.90	-1	447	-0.22%
2022/10/21	0	0.00	1	34.30	33.95	-1	448	-0.22%
2022/10/20	5	34.39	0	0.00	33.60	5	450	1.11%
2022/10/19	0	0.00	11	35.88	35.70	-11	435	-2.53%
2022/10/18	0	0.00	20	35.31	35.40	-20	435	-4.59%
2022/10/17	1	34.60	11	34.23	35.10	-10	448	-2.23%
2022/10/14	2.1	35.66	2	35.65	35.45	0.1	452	0.02%
2022/10/13	3.1	35.47	0	0.00	35.20	3.1	462	0.67%
2022/10/12	0.1	36.60	10.3	36.40	36.45	-10.2	465	-2.19%
2022/10/11	0	0.00	10	36.70	36.65	-10	468	-2.14%
2022/10/06	0.2	37.60	5	37.60	37.60	-4.8	477	-1.01%
2022/10/05	0	0.00	10	37.65	37.60	-10	486	-2.05%
2022/10/04	0	0.00	10	37.60	37.65	-10	495	-2.02%
2022/09/30	0	0.00	15	37.23	37.75	-15	497	-3.01%
2022/09/29	1	37.80	16	37.69	37.90	-15	495	-3.03%
2022/09/28	1	36.60	0	0.00	36.25	1	487	0.21%
2022/09/26	2	38.10	0	0.00	37.70	2	496	0.40%
2022/09/22	1.1	39.08	1	39.50	39.40	0.1	502	0.02%
2022/09/21	2.1	39.61	1.2	39.85	39.85	0.9	497	0.18%
2022/09/20	1.1	40.10	1	40.10	40.35	0.1	493	0.02%
2022/09/19	1	40.20	1	41.00	40.40	0	493	0.00%
2022/09/16	1	40.10	0	0.00	40.25	1	499	0.20%
2022/09/15	2	40.00	21	40.51	40.70	-19	503	-3.77%
2022/09/13	0	0.00	35	40.50	40.40	-35	516	-6.77%
2022/09/12	1	40.30	5	40.42	40.30	-4	528	-0.76%
2022/09/07	1	39.85	2	40.00	39.75	-1	551	-0.18%
2022/09/05	0.1	40.20	20	40.24	40.45	-19.9	564	-3.53%
2022/09/02	3	40.33	0	0.00	40.25	3	573	0.52%
2022/09/01	4	40.69	0	0.00	40.70	4	580	0.69%
2022/08/31	1	41.00	0	0.00	41.00	1	581	0.17%
2022/08/30	0	0.00	20	40.98	40.90	-20	581	-3.44%
2022/08/26	0	0.00	13	41.95	41.90	-13	581	-2.24%
2022/08/25	0	0.00	20	41.96	41.90	-20	581	-3.44%
2022/08/24	0	0.00	18	41.77	41.60	-18	584	-3.08%
2022/08/22	0	0.00	2	41.75	41.50	-2	590	-0.34%
2022/08/19	0	0.00	20	41.26	41.75	-20	589	-3.40%
2022/08/18	0	0.00	30	41.19	41.10	-30	591	-5.07%
2022/08/17	0	0.00	1	41.10	41.30	-1	592	-0.17%
2022/08/15	1	40.65	0	0.00	40.65	1	603	0.17%
2022/08/12	0.1	40.92	0	0.00	40.90	0.1	604	0.02%
2022/08/11	1	41.35	1	42.20	41.15	0	611	0.00%
2022/08/08	2.1	41.28	0	0.00	41.25	2.1	636	0.33%
2022/08/05	1.2	42.41	0	0.00	42.10	1.2	642	0.18%
2022/08/04	0	0.00	7.1	43.11	43.15	-7.1	647	-1.10%
2022/08/03	0	41.85	1	41.80	41.95	-1	603	-0.16%
2022/08/01	0	0.00	4	41.05	40.90	-4	617	-0.65%
2022/07/25	0	0.00	1.1	40.52	40.40	-1.1	735	-0.15%
2022/07/22	0	0.00	7	40.31	40.25	-7	809	-0.86%
2022/07/21	1	39.60	2	40.05	40.20	-1	938	-0.11%
2022/07/20	2	39.93	0	0.00	39.50	2	1,190	0.17%
2022/07/19	0	0.00	1	39.45	39.50	-1	2,192	-0.05%
2022/07/18	1	38.00	1	38.55	38.45	0	2,443	0.00%
2022/07/14	0	0.00	1	37.90	38.05	-1	2,469	-0.04%
2022/07/13	6.1	37.52	1	37.85	37.30	5.1	2,470	0.21%
2022/07/12	3	36.97	0	0.00	37.45	3	2,485	0.12%
2022/07/11	0	0.00	10.1	37.93	38.20	-10.1	2,490	-0.41%
2022/07/08	1	38.30	0.2	38.30	38.10	0.8	2,506	0.03%
2022/07/07	3	38.13	0	0.00	38.15	3	2,509	0.12%
2022/07/06	3	37.98	10	38.18	38.15	-7	2,513	-0.28%
2022/07/05	7	39.90	21	39.46	39.90	-14	2,522	-0.56%
2022/07/04	0	0.00	23	38.85	38.80	-23	2,511	-0.92%
2022/07/01	3	39.10	0	0.00	38.85	3	2,524	0.12%
2022/06/30	0	0.00	2	39.30	40.10	-2	2,538	-0.08%
2022/06/29	1.5	40.07	0	0.00	40.10	1.5	2,596	0.06%
2022/06/27	0	0.00	21	41.04	41.35	-21	2,636	-0.80%
2022/06/24	0	0.00	14	40.29	40.10	-14	2,670	-0.52%
2022/06/23	0	0.00	20	39.31	39.10	-20	2,791	-0.72%
2022/06/22	1	39.20	0	0.00	39.30	1	2,790	0.04%
2022/06/21	0	0.00	1	39.75	40.20	-1	2,790	-0.04%
2022/06/20	1	39.25	0	0.00	39.05	1	2,789	0.04%
2022/06/17	1	40.10	0	0.00	40.00	1	2,783	0.04%
2022/06/16	0	0.00	0	40.70	40.50	0	2,772	0.00%
2022/06/15	0	0.00	4	40.83	41.00	-4	2,771	-0.14%
2022/06/14	4	40.28	0	0.00	40.50	4	2,780	0.14%
2022/06/13	2	40.98	15	41.02	40.95	-13	2,780	-0.47%
2022/06/10	7	42.01	0	0.00	41.95	7	2,778	0.25%
2022/06/09	2	42.40	0	0.00	42.60	2	2,775	0.07%
2022/06/02	1	42.35	3	42.10	42.30	-2	2,816	-0.07%
2022/06/01	0	0.00	5	42.70	42.35	-5	2,836	-0.18%
2022/05/31	0	0.00	10	42.30	42.85	-10	2,838	-0.35%
2022/05/30	0	0.00	32	42.43	42.60	-32	2,841	-1.13%
2022/05/27	0	0.00	7	42.30	42.00	-7	2,839	-0.25%
2022/05/25	0	0.00	43	42.19	42.15	-43	2,854	-1.51%
2022/05/24	0	0.00	15.5	42.11	41.95	-15.5	2,887	-0.54%
2022/05/23	0	0.00	1	42.25	42.25	-1	2,891	-0.03%
2022/05/19	1	41.65	1	42.25	41.60	0	2,921	0.00%
2022/05/17	19	41.75	0	41.85	41.85	19	2,932	0.65%
2022/05/16	3	42.20	12	42.17	42.40	-9	2,930	-0.31%
2022/05/13	0	0.00	0.1	41.20	41.15	-0.1	2,933	0.00%
2022/05/12	1	41.00	0	41.05	40.95	1	2,942	0.03%
2022/05/11	1	42.00	0	0.00	42.00	1	3,003	0.03%
2022/05/10	2	42.08	0	0.00	42.20	2	3,010	0.07%
2022/05/09	7	43.61	5	43.20	42.85	2	3,019	0.07%
2022/05/06	1	42.60	8	42.99	43.00	-7	3,017	-0.23%
2022/05/05	2	43.80	1	44.35	43.70	1	3,015	0.03%
2022/05/04	2	44.53	7	44.61	44.15	-5	3,055	-0.16%
2022/05/03	2	44.15	2	44.35	44.15	0	3,097	0.00%
2022/04/29	1	44.70	0.2	44.55	44.55	0.8	3,236	0.02%
2022/04/28	3	45.05	12	45.76	45.05	-9	3,323	-0.27%
2022/04/27	23	45.40	23	44.15	45.25	0	3,308	0.00%
2022/04/26	11	45.94	8	44.71	44.70	3	3,233	0.09%
2022/04/25	134	50.57	138.3	48.86	45.20	-4.3	3,080	-0.14%	大買/大賣/
2022/04/22	4.1	48.15	33	46.55	48.45	-28.9	2,220	-1.30%
2022/04/21	0	0.00	22	44.10	44.05	-22	2,316	-0.95%
2022/04/20	0	0.00	1	43.70	43.70	-1	2,966	-0.03%
2022/04/19	0	0.00	5	42.95	42.85	-5	3,891	-0.13%
2022/04/18	3.1	43.52	23	43.67	43.45	-19.9	4,310	-0.46%
2022/04/15	1	43.25	10	43.10	43.15	-9	4,516	-0.20%
2022/04/14	3	42.68	21	43.20	43.55	-18	4,767	-0.38%
2022/04/13	0	0.00	30	41.90	42.25	-30	4,831	-0.62%
2022/04/12	2.1	41.70	10	41.80	41.75	-8	4,863	-0.16%
2022/04/11	0	0.00	12	42.25	42.10	-12	4,884	-0.25%
2022/04/08	2	42.78	3	42.88	42.80	-1	4,880	-0.02%
2022/04/07	4	42.98	0	0.00	42.75	4	4,879	0.08%
2022/04/06	3	44.37	3	43.78	43.60	0	4,863	0.00%
2022/04/01	7	44.56	10	44.39	43.70	-3	4,840	-0.06%
2022/03/31	0	0.00	1	44.25	43.80	-1	4,783	-0.02%
2022/03/30	13	43.23	18	43.16	43.95	-5	4,762	-0.10%
2022/03/29	3	43.15	11	43.00	43.00	-8	4,743	-0.17%
2022/03/28	14	45.43	8	45.16	44.80	6	4,703	0.13%
2022/03/25	0	0.00	0.1	42.00	42.25	-0.1	4,578	0.00%
2022/03/23	0.1	42.30	0.1	42.30	42.35	0.1	4,579	0.00%
2022/03/21	0.1	42.41	0	0.00	42.35	0.1	4,577	0.00%
2022/03/18	0	0.00	1	42.20	42.40	-1	4,583	-0.02%
2022/03/17	0.1	42.00	1	41.90	42.05	-0.9	4,588	-0.02%
2022/03/16	1	40.80	0	0.00	41.10	1	4,601	0.02%
2022/03/15	0.2	41.25	20	41.13	40.90	-19.8	4,596	-0.43%
2022/03/14	0.1	41.20	2	41.40	41.55	-1.9	4,597	-0.04%
2022/03/11	1	41.40	0	0.00	41.30	1	4,598	0.02%
2022/03/10	1.1	42.20	21	42.01	41.75	-19.9	4,599	-0.43%
2022/03/09	2	41.00	2	40.95	41.35	0	4,599	0.00%
2022/03/08	1.1	40.50	1	41.55	40.45	0.1	4,613	0.00%
2022/03/07	4.1	41.90	3	41.68	41.75	1.1	4,677	0.02%
2022/03/04	0	43.60	10	43.43	43.35	-10	4,788	-0.21%
2022/03/03	0.1	43.50	1	43.75	43.65	-0.9	4,930	-0.02%
2022/03/02	1.5	43.53	1	43.50	43.50	0.5	4,931	0.01%
2022/03/01	0.1	43.59	10	43.60	43.45	-9.9	4,930	-0.20%
2022/02/25	4	43.56	4	43.31	43.25	0	4,928	0.00%
2022/02/24	3.2	43.66	8	43.54	43.30	-4.9	4,915	-0.10%
2022/02/23	2	44.23	2.1	44.48	44.45	-0.1	4,885	0.00%
2022/02/22	3	44.55	1	44.60	44.20	2	4,881	0.04%
2022/02/21	3	44.93	5	44.62	45.00	-2	4,870	-0.04%
2022/02/18	1	44.85	1	44.80	44.70	0	4,855	0.00%
2022/02/17	4	44.38	12	44.33	44.30	-8	4,851	-0.16%
2022/02/16	2	44.50	13	44.42	44.35	-11	4,846	-0.23%
2022/02/15	3	44.37	8	44.29	44.20	-5	4,846	-0.10%
2022/02/14	5	44.44	4	44.59	44.45	1	4,836	0.02%
2022/02/11	16.1	46.06	15	46.12	45.30	1.1	4,824	0.02%
2022/02/10	7	44.86	5	45.00	44.95	2	4,750	0.04%
2022/02/09	6	45.08	37	45.05	44.90	-31	4,740	-0.65%
2022/02/08	6.1	44.60	5	44.76	44.65	1.1	4,724	0.02%
2022/02/07	3.1	44.48	5	45.05	45.30	-1.9	4,706	-0.04%
2022/01/26	13	44.83	10	45.01	45.25	3	4,742	0.06%
2022/01/25	5.1	45.96	8	45.98	45.60	-2.9	4,696	-0.06%
2022/01/24	38	48.73	38	48.24	47.75	0	4,638	0.00%
2022/01/21	45	46.80	57	47.07	46.60	-12	4,496	-0.27%
2022/01/20	6.1	46.36	13	46.24	46.00	-7	4,371	-0.16%
2022/01/19	16.1	48.25	16	48.01	47.40	0.1	4,311	0.00%
2022/01/18	18.1	49.18	19	48.76	47.70	-0.9	4,249	-0.02%
2022/01/17	10	49.62	10	49.86	49.25	0	4,171	0.00%
2022/01/14	17.3	50.17	20	50.67	49.50	-2.7	4,028	-0.07%
2022/01/13	47	51.00	53	50.78	50.60	-6	3,690	-0.16%
2022/01/12	62	51.32	37	51.65	50.00	25	3,027	0.82%
2022/01/11	47.3	53.86	10	52.58	50.20	37.3	2,096	1.78%
2022/01/10	7	54.83	10.2	55.39	55.70	-3.2	1,678	-0.19%
2022/01/07	4	49.50	15.8	49.29	50.70	-11.8	1,459	-0.81%
2022/01/06	4.1	47.30	7	47.66	46.15	-3	1,206	-0.24%
2022/01/05	3	46.20	0	45.80	45.50	3	1,138	0.26%
2022/01/04	3	45.73	0	0.00	46.20	3	1,114	0.27%
2022/01/03	3.1	45.12	12.6	45.10	45.05	-9.5	1,097	-0.87%
2021/12/29	0	0.00	12	45.11	45.15	-12	1,120	-1.07%
2021/12/28	1.1	44.86	4	44.98	44.85	-3	1,133	-0.26%
2021/12/27	0	0.00	13	44.95	44.70	-13	1,157	-1.12%
2021/12/24	0.1	44.60	21	44.53	44.55	-20.9	1,176	-1.78%
2021/12/22	0.1	44.50	0	0.00	44.40	0.1	1,210	0.00%
2021/12/21	0.1	44.50	1	44.40	44.70	-1	1,213	-0.08%
2021/12/20	0.1	44.30	0	0.00	44.25	0.1	1,216	0.00%
2021/12/17	3	44.22	3	44.60	44.60	0	1,224	0.00%
2021/12/16	3.1	43.90	0	0.00	43.80	3.1	1,238	0.25%
2021/12/14	2.1	43.97	0	0.00	43.90	2.1	1,278	0.16%
2021/12/13	6.1	44.48	0	0.00	44.40	6.1	1,300	0.47%
2021/12/10	7.2	45.50	10	45.53	44.90	-2.8	1,413	-0.20%
2021/12/08	3	44.98	0	0.00	44.75	3	1,852	0.16%
2021/12/06	1	44.70	0	0.00	44.35	1	3,002	0.03%
2021/12/03	0	44.75	1	44.60	44.60	-1	3,346	-0.03%
2021/12/01	6.3	46.28	5.6	46.33	45.10	0.6	3,464	0.02%
2021/11/30	8.1	45.78	15.4	45.52	45.45	-7.3	3,401	-0.21%
2021/11/29	24.1	47.08	34	46.66	47.85	-10	3,284	-0.30%
2021/11/26	2	43.43	1	43.25	43.50	1	3,147	0.03%
2021/11/25	3	44.22	0	0.00	44.25	3	3,153	0.10%
2021/11/24	2.1	44.07	1	44.20	44.30	1.1	3,159	0.03%
2021/11/23	1	43.75	0	0.00	43.55	1	3,168	0.03%
2021/11/22	0	0.00	3	43.53	43.95	-3	3,173	-0.09%
2021/11/19	0.1	43.40	0	0.00	43.30	0.1	3,175	0.00%
2021/11/18	0	0.00	0.1	43.80	43.80	-0.1	3,185	0.00%
2021/11/17	1	43.65	0	0.00	43.70	1	3,210	0.03%
2021/11/16	0.1	44.45	19	44.50	44.50	-18.9	3,220	-0.59%
2021/11/15	1.1	43.81	1.1	44.03	43.95	-0.1	3,231	0.00%
2021/11/12	1	44.50	0.3	44.35	44.30	0.7	3,260	0.02%
2021/11/11	1	44.55	1	45.10	44.55	0	3,273	0.00%
2021/11/10	0.1	45.00	8	45.03	44.85	-8	3,290	-0.24%
2021/11/09	1.1	44.83	1	44.70	44.55	0.1	3,305	0.00%
2021/11/08	1.1	44.46	0	0.00	44.80	1.1	3,307	0.03%
2021/11/05	1.3	44.22	1	44.20	44.40	0.3	3,323	0.01%
2021/11/04	4	45.15	0	0.00	44.70	4	3,333	0.12%
2021/11/03	3.1	45.25	8	45.63	45.40	-4.9	3,336	-0.15%
2021/10/29	2	43.20	1	42.75	43.35	1	3,333	0.03%
2021/10/21	4	42.80	0	0.00	43.85	4	3,418	0.12%
2021/10/20	0	0.00	1	42.95	42.60	-1	3,415	-0.03%
2021/10/19	0	0.00	25	42.01	42.45	-25	3,442	-0.73%
2021/10/15	0	0.00	1	42.20	42.20	-1	3,517	-0.03%
2021/10/14	1	41.15	0.3	41.50	41.50	0.7	3,548	0.02%
2021/10/12	1	42.00	0	0.00	41.80	1	3,615	0.03%
2021/10/08	12.1	42.73	0	0.00	42.60	12.1	3,775	0.32%
2021/10/07	3.1	43.74	3	43.58	43.40	0.1	3,893	0.00%
2021/10/06	5.1	42.33	0	0.00	42.05	5.1	3,982	0.13%
2021/10/05	1	42.20	1	42.45	43.60	0	4,044	0.00%
2021/10/04	2	44.60	1	44.85	43.15	1	4,149	0.02%
2021/10/01	2.6	44.90	2	45.05	44.65	0.6	4,267	0.01%
2021/09/30	0.1	46.70	0	0.00	46.45	0.1	4,362	0.00%
2021/09/29	7.3	46.30	0	0.00	46.00	7.3	4,461	0.16%
2021/09/28	1.7	47.32	1	47.15	47.30	0.7	4,602	0.01%
2021/09/27	0	0.00	0	47.80	47.40	0	4,729	0.00%
2021/09/24	5	47.50	0	0.00	47.40	5	4,991	0.10%
2021/09/23	4.2	47.50	0	0.00	47.25	4.2	5,277	0.08%
2021/09/22	7.1	47.48	2	47.48	47.50	5.1	5,581	0.09%
2021/09/17	1	48.86	1	49.30	48.85	0	5,962	0.00%
2021/09/16	3.1	49.03	2	49.30	48.90	1.1	6,350	0.02%
2021/09/15	5	48.73	4	49.06	49.70	1	6,730	0.02%
2021/09/14	7.1	50.85	8	50.90	49.45	-1	7,068	-0.01%
2021/09/13	5.1	49.50	4	49.55	49.00	1.1	8,044	0.01%
2021/09/10	13.1	54.81	15	52.99	52.40	-2	8,861	-0.02%
2021/09/09	79.2	60.13	68.1	59.40	56.50	11.1	9,254	0.12%
2021/09/08	32.1	56.00	25	56.61	56.90	7.1	8,692	0.08%
2021/09/07	5	49.12	10	49.00	51.80	-5	8,436	-0.06%
2021/09/06	3	47.12	1	47.60	47.10	2	8,389	0.02%
2021/09/03	4	47.54	1	47.60	47.00	3	8,474	0.04%
2021/09/02	1	48.20	0	48.10	47.95	1	8,602	0.01%
2021/09/01	1	48.85	1	48.95	49.05	0	8,695	0.00%
2021/08/31	10	48.50	1	48.20	48.00	9	8,837	0.10%
2021/08/30	0	49.35	0	0.00	49.15	0	9,057	0.00%
2021/08/27	2	49.80	0	0.00	49.55	2	9,280	0.02%
2021/08/25	0	0.00	1	49.80	49.45	-1	10,545	-0.01%
2021/08/24	0	0.00	1	49.40	49.65	-1	11,579	-0.01%
2021/08/23	2	49.28	0	0.00	49.05	2	12,305	0.02%
2021/08/20	1	47.70	1	48.10	48.00	0	12,581	0.00%
2021/08/18	0	0.00	3	48.72	49.95	-3	13,698	-0.02%
2021/08/17	1	48.25	3	49.23	47.70	-2	14,172	-0.01%
2021/08/16	0	0.00	2	49.65	49.70	-2	14,240	-0.01%
2021/08/13	1	51.20	1.1	50.20	50.00	-0.1	14,475	0.00%
2021/08/12	13	51.62	12.2	51.45	51.70	0.8	14,577	0.01%
2021/08/11	2	51.20	4	51.33	51.80	-2	14,608	-0.01%
2021/08/10	3	52.60	3	52.30	51.80	0	14,693	0.00%
2021/08/09	2	52.76	1	53.20	52.50	1	14,812	0.01%
2021/08/06	4	53.68	15	53.70	53.30	-11	14,856	-0.07%
2021/08/05	5.1	53.36	4	53.10	52.80	1.1	14,885	0.01%
2021/08/04	1	56.00	1	56.20	56.20	0	14,848	0.00%
2021/08/03	3.1	56.45	4.1	56.69	55.90	-1	14,835	-0.01%
2021/08/02	3.1	56.02	4	55.68	57.60	-1	14,816	-0.01%
2021/07/30	3	57.47	3	55.70	55.00	0	14,785	0.00%
2021/07/29	2.1	56.33	4	57.13	57.50	-2	14,757	-0.01%
2021/07/28	2	55.60	1	56.20	56.00	1	14,733	0.01%
2021/07/27	4	57.45	7	57.06	56.00	-3	14,709	-0.02%
2021/07/26	4	58.09	4	57.33	57.30	0	14,690	0.00%
2021/07/23	12	57.93	9	58.30	58.30	3	14,675	0.02%
2021/07/22	9	56.63	13	57.12	57.60	-4	14,644	-0.03%
2021/07/21	8.1	56.81	4.2	55.70	55.90	3.9	14,594	0.03%
2021/07/20	6.1	57.59	6	56.70	56.70	0.1	14,552	0.00%
2021/07/19	3.1	59.40	8	59.38	59.30	-5	14,511	-0.03%
2021/07/16	10.1	60.04	4	60.18	59.40	6.1	14,485	0.04%
2021/07/15	18	61.03	15	60.72	60.90	3	14,428	0.02%
2021/07/14	2	58.54	18.4	57.75	60.20	-16.4	14,264	-0.11%
2021/07/13	3	60.56	8	60.81	60.00	-5	14,138	-0.04%
2021/07/12	13.1	62.76	5	62.66	62.30	8.1	14,030	0.06%
2021/07/09	11	64.00	2	64.30	63.50	9	13,951	0.06%
2021/07/08	9.1	64.64	19	65.45	66.50	-9.9	13,827	-0.07%
2021/07/07	9	64.01	7	63.81	63.10	2	13,687	0.01%
2021/07/06	15.1	65.62	9	65.38	64.60	6.1	13,567	0.04%
2021/07/05	12.1	65.34	16	64.98	65.90	-3.9	13,456	-0.03%
2021/07/02	16.3	67.42	18	66.89	66.50	-1.7	13,286	-0.01%
2021/07/01	28.1	69.24	25	69.41	67.50	3	13,152	0.02%
2021/06/30	58.7	70.10	45	69.35	69.20	13.7	12,880	0.11%
2021/06/29	32.1	71.73	28	71.39	69.80	4.1	12,579	0.03%
2021/06/28	21.6	72.18	33.1	72.26	71.60	-11.5	12,252	-0.09%
2021/06/25	25.3	71.71	20.1	71.63	70.40	5.2	11,846	0.04%
2021/06/24	36.1	71.65	38	71.17	71.30	-2	11,436	-0.02%
2021/06/23	20	68.27	18	68.93	67.60	2	11,025	0.02%
2021/06/22	76.2	76.92	67.1	76.10	71.00	9.1	10,562	0.09%
2021/06/21	67.2	71.73	77.1	71.97	74.00	-9.9	9,267	-0.11%
2021/06/18	73.6	68.19	65	68.30	67.30	8.6	8,297	0.10%
2021/06/17	17	63.37	11	63.07	65.30	6	7,610	0.08%
2021/06/16	7	64.04	18.3	62.07	61.30	-11.3	7,302	-0.15%
2021/06/15	3	62.97	21	63.16	63.80	-18	7,206	-0.25%
2021/06/11	2.1	63.76	9.3	63.98	63.50	-7.3	7,116	-0.10%
2021/06/09	13	65.79	13	65.32	64.50	0	6,865	0.00%
2021/06/08	27	68.36	16	67.48	67.10	11	6,757	0.16%
2021/06/07	61.1	67.21	43.2	65.74	68.10	17.8	6,604	0.27%
2021/06/04	33.1	70.64	25	70.39	68.40	8.1	6,368	0.13%
2021/06/03	51.8	72.08	43	71.76	71.20	8.7	6,134	0.14%
2021/06/02	41	70.32	39	70.21	69.90	2	5,641	0.04%
2021/06/01	96.6	68.83	72.1	68.24	66.50	24.5	4,844	0.51%
2021/05/31	44	66.74	46.1	66.11	67.90	-2.1	3,805	-0.06%
2021/05/28	15.2	62.18	22.2	61.89	61.80	-7	3,068	-0.23%
2021/05/27	104	63.25	72	62.53	60.70	32	2,763	1.16%	大買/
2021/05/26	84	61.25	92	60.83	60.70	-8	2,060	-0.39%
2021/05/25	36	61.76	13.5	65.59	57.80	22.5	1,607	1.40%
2021/05/24	2	57.80	3	60.20	60.30	-1	1,098	-0.09%
2021/05/21	9	53.42	22	53.38	54.90	-13	1,011	-1.28%
2021/05/20	9	49.18	9	48.64	49.95	0	756	0.00%
2021/05/19	8	45.55	8	45.73	45.45	0	631	0.00%
2021/05/18	15	47.21	4	48.26	46.90	11	591	1.86%
2021/05/17	13	48.92	8	48.65	49.25	5	491	1.02%
2021/05/14	7	45.66	3	45.60	44.80	4	359	1.11%
2021/05/13	1.5	45.57	6	45.77	47.90	-4.5	296	-1.52%
2021/05/12	3	43.30	0	0.00	43.55	3	246	1.22%
2021/05/07	0	0.00	2	44.85	44.85	-2	227	-0.88%
2021/05/06	0	0.00	6.2	44.78	44.70	-6.2	227	-2.72%
2021/05/05	1	44.70	0	0.00	44.55	1	227	0.44%
2021/05/04	1.2	44.81	3	44.75	44.55	-1.8	227	-0.79%
2021/04/29	0	0.00	1.2	44.49	45.00	-1.2	223	-0.54%
2021/04/28	0	0.00	0	44.50	44.70	0	222	-0.01%
2021/04/22	1	44.65	0	0.00	45.00	1	228	0.44%
2021/04/21	0	0.00	1	45.05	45.20	-1	218	-0.46%
2021/04/16	0	0.00	0.2	43.60	43.75	-0.2	211	-0.10%
2021/04/14	0	0.00	1	43.50	43.65	-1	229	-0.44%
2021/04/09	0	0.00	0.1	43.55	43.60	-0.1	235	-0.04%
2021/04/08	0	0.00	0	43.80	44.10	0	238	0.00%
2021/03/31	0	0.00	15.2	44.02	44.20	-15.2	249	-6.09%
2021/03/26	0	0.00	1	43.10	43.30	-1	252	-0.40%
2021/03/24	1	42.30	1.1	42.76	42.20	-0.1	265	-0.03%
2021/03/19	1	42.05	0	0.00	42.30	1	291	0.34%
2021/03/16	0	0.00	0	42.85	43.10	0	295	0.00%
2021/03/12	0	0.00	0.1	43.20	43.25	-0.1	299	-0.03%
2021/03/10	0	0.00	0	43.25	43.25	0	298	0.00%
2021/03/09	0	0.00	2	43.00	43.15	-2	300	-0.67%
2021/03/05	0	0.00	0	43.35	43.25	0	303	0.00%
2021/03/02	0	0.00	1	43.05	42.90	-1	309	-0.32%
2021/02/26	2	42.40	0	0.00	42.45	2	311	0.64%
2021/02/23	0	0.00	2	42.45	42.55	-2	314	-0.64%
2021/02/18	0	0.00	2	41.90	42.10	-2	306	-0.65%
2021/02/17	0	0.00	0.4	41.50	41.65	-0.4	305	-0.13%
2021/02/05	1	41.55	1	41.50	41.55	0	298	0.00%
2021/02/04	1	40.50	0	0.00	40.45	1	293	0.34%
2021/02/03	3	40.77	0	0.00	40.80	3	294	1.02%
2021/02/02	0	0.00	0.6	41.10	41.05	-0.6	296	-0.20%
2021/01/29	1.3	41.99	0	0.00	41.15	1.3	296	0.44%
2021/01/27	1	41.85	0	0.00	42.10	1	293	0.34%
2021/01/26	0.3	42.05	0	0.00	42.30	0.3	295	0.10%
2021/01/25	0	0.00	1.1	42.90	43.10	-1.1	296	-0.35%
2021/01/21	0	0.00	0.1	41.50	41.60	-0.1	290	-0.02%
2021/01/20	1.1	41.97	0	0.00	41.25	1.1	290	0.38%
2021/01/18	0	0.00	1	43.40	43.20	-1	281	-0.36%
2021/01/15	0.1	43.00	0	0.00	43.50	0.1	279	0.04%
2021/01/12	1.1	44.11	0	0.00	44.00	1.1	266	0.41%
2021/01/07	0	0.00	1	45.25	46.10	-1	259	-0.38%
2021/01/06	0.1	45.60	0	45.80	45.15	0.1	243	0.04%
2021/01/05	0	0.00	3	45.30	46.00	-3	240	-1.24%
2021/01/04	0	0.00	1	45.80	45.45	-1	236	-0.42%
2020/12/28	3	44.45	0	0.00	44.40	3	219	1.36%
2020/12/23	0	0.00	1	43.00	42.90	-1	212	-0.47%
2020/12/22	1	44.20	0	0.00	43.35	1	214	0.47%
2020/12/21	1	45.25	1	45.20	45.30	0	213	0.00%
2020/12/16	0	0.00	5	43.50	43.30	-5	199	-2.51%
2020/12/11	0.2	42.00	0	0.00	42.30	0.2	177	0.11%
2020/12/10	0	0.00	2	42.08	42.15	-2	173	-1.15%
2020/12/09	0	0.00	0	41.80	42.05	0	171	0.00%
2020/12/07	0	0.00	1	41.70	41.75	-1	165	-0.61%
2020/12/02	0	0.00	0.2	41.05	41.35	-0.2	161	-0.14%
2020/11/24	0	0.00	13	40.85	40.85	-13	143	-9.08%
2020/11/20	0	0.00	0	40.75	41.00	0	143	0.00%
2020/11/19	1	40.60	0	0.00	40.60	1	136	0.73%
2020/11/18	1	40.60	0	0.00	40.65	1	134	0.74%
2020/11/17	0	0.00	1	40.50	40.60	-1	135	-0.74%
2020/11/10	0	0.00	3	40.55	40.55	-3	136	-2.20%
2020/11/09	2	40.20	0	0.00	40.50	2	133	1.49%
2020/11/05	0	0.00	0	40.40	40.40	0	131	0.00%
2020/11/04	0	0.00	2	40.10	40.45	-2	130	-1.53%
2020/11/03	1	40.20	0.1	39.70	40.50	0.9	132	0.68%
2020/11/02	1	40.05	1	40.15	40.10	0	130	0.00%
2020/10/21	0	0.00	1.4	39.81	40.00	-1.4	137	-1.02%
2020/10/20	1	39.90	0	0.00	39.90	1	142	0.70%
2020/10/16	2	39.65	0	0.00	39.80	2	150	1.33%
2020/09/30	0	0.00	1	38.10	38.05	-1	178	-0.56%
2020/09/25	1	37.70	0	0.00	37.90	1	186	0.54%
2020/09/24	1	38.00	6.6	38.14	38.00	-5.6	184	-3.04%
2020/09/14	0	0.00	0	40.50	40.75	0	168	0.00%
2020/09/09	5	40.85	0	0.00	40.55	5	172	2.90%
2020/09/08	5	40.95	0	0.00	40.95	5	174	2.86%
2020/08/31	0	0.00	9	40.95	41.00	-9	194	-4.63%
2020/08/19	0	0.00	3	40.30	40.50	-3	206	-1.45%
2020/08/17	0	0.00	0	39.70	39.90	0	212	0.00%
2020/08/12	0	0.00	0	39.30	39.45	0	251	-0.01%
2020/08/11	1	39.65	0	0.00	39.70	1	277	0.36%
2020/08/05	1	38.80	0	0.00	38.85	1	297	0.34%
2020/07/23	12	40.95	0	0.00	40.95	12	327	3.66%
2020/07/21	0	0.00	13	41.10	41.10	-13	326	-3.98%
2020/07/20	0	0.00	1	40.95	40.90	-1	320	-0.31%
2020/07/13	0	0.00	1	40.90	41.00	-1	320	-0.31%
2020/07/07	2	41.68	0	0.00	41.65	2	322	0.62%
2020/07/06	12	41.65	4	41.58	41.60	8	321	2.49%
2020/07/02	0	0.00	1	40.95	41.15	-1	320	-0.31%
2020/06/30	0	0.00	0	40.75	40.75	0	325	0.00%
2020/06/23	1	40.75	0	0.00	40.70	1	332	0.30%
2020/06/18	0	0.00	1	40.65	40.55	-1	343	-0.29%
2020/06/17	1	40.70	1	40.70	40.65	0	347	0.00%
2020/06/12	1	40.10	1	40.60	40.95	0	362	0.00%
2020/06/11	4	41.26	0	0.00	40.85	4	364	1.10%
2020/06/10	0	0.00	5	42.00	41.90	-5	364	-1.37%
2020/06/08	1	41.90	1	42.20	41.95	0	371	0.00%
2020/06/04	2	41.80	0	0.00	41.90	2	380	0.53%
2020/06/03	0	0.00	7.1	41.32	42.25	-7.1	384	-1.85%
2020/06/01	1	40.20	0	0.00	40.30	1	380	0.26%
2020/05/29	1	40.20	0	40.30	40.30	1	381	0.26%
2020/05/26	1	40.85	1	41.00	41.10	0	389	0.00%
2020/05/25	1	40.35	0	0.00	40.30	1	387	0.26%
2020/05/22	4	40.95	0	0.00	40.65	4	388	1.03%
2020/05/21	1	42.40	4	42.13	41.95	-3	384	-0.78%
2020/05/19	6	41.63	4.5	41.62	41.45	1.5	376	0.40%
2020/05/18	0	0.00	11	40.83	41.20	-11	363	-3.03%
2020/05/15	0	0.00	0.2	39.85	39.85	-0.2	348	-0.05%
2020/05/14	1	39.40	0	0.00	39.20	1	348	0.29%
2020/05/12	9	39.88	0	0.00	39.75	9	347	2.59%
2020/05/11	0	0.00	1	40.60	40.55	-1	340	-0.29%
2020/05/08	1	41.30	0	0.00	41.40	1	336	0.30%
2020/05/04	1	40.50	1	40.80	40.20	0	340	0.00%
2020/04/30	0	0.00	3	40.78	40.95	-3	341	-0.88%
2020/04/28	0	0.00	1	40.10	40.00	-1	341	-0.29%
2020/04/27	0	0.00	0	39.70	39.75	0	345	0.00%
2020/04/24	0	0.00	1	39.25	39.30	-1	340	-0.29%
2020/04/22	1	37.90	1	38.45	38.60	0	334	0.00%
2020/04/21	1	39.25	0	0.00	38.30	1	330	0.30%
2020/04/16	0	0.00	1	39.00	38.85	-1	318	-0.31%
2020/04/15	2	38.40	1	38.90	38.90	1	315	0.32%
2020/04/09	0	0.00	1	37.55	37.60	-1	313	-0.32%
2020/04/06	0	0.00	11	37.52	37.60	-11	307	-3.57%
2020/03/27	1	35.50	0	0.00	35.25	1	297	0.34%
2020/03/20	0	0.00	1	32.90	33.00	-1	282	-0.35%
2020/03/19	1	31.25	0	0.00	31.25	1	277	0.36%
2020/03/17	11	33.96	0	0.00	34.00	11	263	4.17%
2020/03/16	1	36.50	0	0.00	35.05	1	263	0.38%
2020/03/13	1	35.25	0	0.00	36.15	1	257	0.39%
2020/03/12	0	0.00	0.1	37.75	37.60	-0.1	249	-0.05%
2020/03/11	3	38.75	2.4	38.70	38.30	0.6	243	0.24%
2020/03/10	2	37.60	6	37.40	37.90	-4	238	-1.68%
2020/03/09	0	0.00	1	38.35	38.40	-1	229	-0.44%
2020/03/06	1	39.30	0	0.00	39.20	1	222	0.45%
2020/03/04	1	40.20	0	0.00	39.85	1	217	0.46%
2020/03/03	1	40.65	0	0.00	40.70	1	213	0.47%
2020/03/02	0	0.00	3	41.05	41.10	-3	211	-1.42%
2020/02/25	3	40.53	0	0.00	40.55	3	204	1.47%
2020/02/24	1	41.10	1.6	41.26	41.15	-0.6	201	-0.30%
2020/02/20	0	0.00	1	42.00	42.15	-1	196	-0.51%
2020/02/19	2	41.95	2	42.58	41.75	0	195	0.00%
2020/02/18	1	41.55	4	41.56	41.60	-3	191	-1.57%
2020/02/17	0.5	40.80	2.4	40.74	40.85	-1.9	180	-1.04%
2020/02/14	0	0.00	0	39.65	39.65	0	174	0.00%
2020/02/13	1	39.60	0	0.00	39.85	1	171	0.58%
2020/02/12	1	40.20	0	40.05	40.05	1	169	0.59%
2020/02/11	1	40.30	2	40.75	40.50	-1	168	-0.59%
2020/02/10	2	40.63	2	41.05	40.40	0	169	0.00%
2020/02/07	1	40.70	1	41.10	40.70	0	166	0.00%
2020/02/06	0	0.00	1.1	40.84	40.95	-1.1	167	-0.66%
2020/02/03	0	0.00	2	39.80	40.35	-2	184	-1.09%
2020/01/31	1	38.50	1	38.85	38.90	0	173	0.00%
2020/01/30	1	38.90	1	38.15	38.35	0	177	0.00%
2020/01/14	0	0.00	0.1	39.40	39.45	-0.1	175	-0.06%
2020/01/08	0	0.00	1	39.50	39.25	-1	173	-0.58%
2020/01/07	1	39.25	3	39.32	39.45	-2	170	-1.18%
2020/01/06	0	0.00	1	39.30	39.25	-1	168	-0.59%
2019/12/31	0	0.00	1	39.10	39.20	-1	164	-0.61%
2019/12/25	1	38.50	1	39.00	39.00	0	162	0.00%
2019/12/19	2	39.00	1	39.40	38.95	1	161	0.62%
2019/12/17	0.1	38.85	1	39.00	38.85	-0.9	157	-0.57%
2019/12/13	1	38.75	0	0.00	38.65	1	156	0.64%
2019/12/11	1	38.55	0	0.00	38.55	1	155	0.64%
2019/11/29	2	38.83	0	0.00	38.80	2	149	1.34%
2019/11/28	1	39.45	0	0.00	39.15	1	147	0.68%
2019/11/26	0	0.00	1	39.50	39.25	-1	146	-0.68%
2019/11/20	1	38.65	0	0.00	38.70	1	147	0.68%
2019/11/19	1	38.90	0	0.00	38.90	1	146	0.68%
2019/11/15	0	0.00	8	39.05	39.05	-8	147	-5.41%
2019/11/13	1	38.15	3	38.25	38.40	-2	139	-1.43%
2019/11/11	1	38.50	1	38.80	38.60	0	141	0.00%
2019/11/07	5	38.80	0	0.00	38.75	5	140	3.57%
2019/11/05	0	0.00	1	39.60	39.35	-1	136	-0.73%
2019/11/04	7	38.66	24	38.46	39.20	-17	132	-12.87%
2019/10/29	20	38.00	1	37.90	38.05	19	100	19.00%
2019/10/28	0	0.00	1	37.50	37.65	-1	93	-1.08%
2019/10/23	1	36.70	0	0.00	36.65	1	90	1.10%
2019/10/22	1	36.80	0	0.00	36.60	1	87	1.14%
2019/10/15	0	0.00	1	36.85	36.80	-1	87	-1.14%
2019/10/04	1	36.55	0	0.00	36.60	1	100	0.99%
2019/09/27	1	36.60	0	0.00	36.40	1	110	0.91%
2019/09/20	0	0.00	0.7	36.90	36.95	-0.7	120	-0.58%
2019/09/19	1	37.00	0	0.00	37.10	1	123	0.81%
2019/09/12	1	37.45	2	37.45	37.40	-1	138	-0.72%
2019/09/09	0	0.00	0	37.10	37.20	0	157	0.00%
2019/09/03	1	37.10	0	0.00	37.05	1	166	0.60%
2019/08/30	1	37.25	3	37.20	37.20	-2	168	-1.19%
2019/08/26	1	36.70	0.1	36.65	36.60	0.9	177	0.49%
2019/08/22	0	0.00	0	36.40	36.60	0	216	0.00%
2019/08/21	2	36.20	0.7	36.80	36.35	1.3	316	0.43%
2019/08/15	0	0.00	0	36.60	36.40	0	324	0.00%
2019/08/08	0	0.00	1.3	36.34	36.40	-1.3	338	-0.38%
2019/08/06	6	35.52	0	0.00	35.70	6	341	1.76%
2019/08/05	2	36.13	0	0.00	36.05	2	340	0.59%
2019/08/02	0	0.00	1	36.25	36.25	-1	340	-0.29%
2019/07/26	0	0.00	3	36.25	36.45	-3	346	-0.87%
2019/07/16	1	36.30	0	0.00	36.25	1	346	0.29%
2019/07/15	0	0.00	9	36.42	36.55	-9	348	-2.59%
2019/07/12	9	37.75	0	0.00	37.60	9	347	2.59%
2019/07/11	3	37.85	0.1	37.80	37.80	2.9	347	0.84%
2019/07/09	2	37.48	0	0.00	37.40	2	344	0.58%
2019/07/08	0	0.00	1	37.75	37.70	-1	343	-0.29%
2019/07/05	0	0.00	1	37.85	38.00	-1	343	-0.29%
2019/07/04	0	0.00	1	37.65	37.70	-1	341	-0.29%
2019/07/03	0	0.00	1	37.45	37.40	-1	339	-0.29%
2019/07/02	0	0.00	2	37.23	37.45	-2	338	-0.59%
2019/06/28	0	0.00	1	37.00	36.95	-1	331	-0.30%
2019/06/26	11	36.50	0	0.00	36.50	11	329	3.34%
2019/06/25	3	37.05	0	0.00	36.90	3	326	0.92%
2019/06/21	1	37.35	0	0.00	37.40	1	324	0.31%
2019/06/20	0	0.00	2	37.58	37.50	-2	320	-0.62%
2019/06/19	0	0.00	1	37.00	36.90	-1	312	-0.32%
2019/06/18	0	0.00	0	36.35	36.35	0	305	0.00%
2019/06/11	0.2	36.30	1	35.95	35.90	-0.9	286	-0.30%
2019/06/10	0	0.00	2	35.90	35.70	-2	284	-0.70%
2019/06/06	0	0.00	1	36.00	35.80	-1	284	-0.35%
2019/06/05	7	35.86	0	0.00	35.95	7	284	2.46%
2019/06/04	0	0.00	1	35.90	36.00	-1	283	-0.35%
2019/06/03	0	0.00	1	35.60	35.65	-1	281	-0.35%
2019/05/30	3	34.85	2	34.85	34.85	1	269	0.37%
2019/05/29	7	34.24	0	0.00	34.50	7	257	2.72%
2019/05/28	9	34.01	0	0.00	33.80	9	237	3.78%
2019/05/27	1	35.75	0	0.00	35.75	1	137	0.73%
2019/05/23	0	0.00	0	36.00	35.85	0	133	0.00%
2019/05/20	1	35.85	0	0.00	35.85	1	126	0.79%
2019/05/15	0	0.00	12	36.22	36.45	-12	115	-10.41%
2019/05/14	0	0.00	6	36.65	36.75	-6	113	-5.30%
2019/05/03	2	36.48	0	0.00	36.55	2	116	1.72%
2019/04/30	1	36.60	0	0.00	36.75	1	113	0.88%
2019/04/29	1	36.55	0.2	36.80	36.75	0.8	112	0.68%
2019/04/25	2	37.15	0	0.00	37.05	2	112	1.78%
2019/03/26	0	37.05	0	0.00	37.15	0	103	0.00%
2019/03/22	0	37.30	0	0.00	37.15	0	102	0.00%
2019/03/08	0	0.00	1	37.55	37.60	-1	122	-0.82%
2019/02/22	1	37.20	0	37.15	37.15	1	125	0.80%
2019/02/20	0	0.00	1	37.00	37.00	-1	123	-0.81%
2019/02/14	0	0.00	1	36.85	36.65	-1	121	-0.84%
2019/02/11	1.1	37.04	0	0.00	36.95	1.1	114	0.96%
2019/01/28	0	0.00	0.1	37.55	37.35	-0.1	110	-0.13%
2019/01/18	0	0.00	0.7	36.05	36.30	-0.7	108	-0.67%
2019/01/17	0	0.00	1	36.20	36.20	-1	108	-0.93%
2019/01/16	0	0.00	0.2	35.80	35.80	-0.2	106	-0.14%
2019/01/15	0	0.00	0	35.65	35.65	0	103	0.00%
2019/01/14	1	36.10	0	0.00	35.70	1	102	0.97%
2019/01/09	0	0.00	1	36.10	36.05	-1	100	-0.99%
2019/01/04	0	0.00	2	35.75	35.65	-2	99	-2.00%
2019/01/02	0	0.00	0.5	35.60	35.60	-0.5	98	-0.53%
2018/12/26	2	35.38	0	0.00	35.30	2	98	2.03%
2018/12/20	0	0.00	1	35.85	35.80	-1	100	-1.00%
2018/12/19	1	35.50	0	35.85	35.85	1	92	1.08%
2018/12/13	0	0.00	11	35.91	36.15	-11	92	-11.89%
2018/12/11	0	0.00	1	35.70	35.40	-1	90	-1.10%
2018/12/07	0	0.00	0.3	35.40	35.65	-0.3	89	-0.33%
2018/12/05	2.1	35.37	0.4	35.80	35.20	1.8	84	2.07%
2018/12/03	0	0.00	1	35.95	35.65	-1	75	-1.33%
2018/11/30	3	34.85	0	0.00	34.85	3	67	4.43%
2018/11/29	1	37.00	0	0.00	37.00	1	56	1.77%
2018/11/27	1	37.05	0	0.00	37.10	1	52	1.91%
2018/11/23	3	37.15	0	0.00	37.15	3	50	5.98%
2018/11/21	0	0.00	1	37.70	37.50	-1	50	-1.99%
2018/11/08	0	0.00	0	37.40	37.60	0	55	-0.06%
2018/11/02	1	37.15	0	0.00	37.25	1	55	1.79%
2018/10/30	2	35.68	2	36.35	35.85	0	56	0.00%
2018/10/26	0	0.00	0.4	36.85	36.95	-0.4	55	-0.63%
2018/10/19	0	0.00	0	37.80	37.75	0	58	-0.05%
2018/10/12	0	0.00	3	37.60	38.65	-3	69	-4.30%
2018/10/04	0	0.00	2	39.45	39.45	-2	70	-2.86%
2018/09/19	0	0.00	0.7	40.05	40.25	-0.7	78	-0.89%
2018/09/10	10	39.40	0	39.40	39.40	10	76	13.00%
2018/08/17	0	0.00	10	40.05	40.20	-10	84	-11.84%
2018/08/15	9	40.03	0	0.00	40.05	9	85	10.58%
2018/08/14	1	39.85	0	0.00	40.30	1	85	1.17%
2018/07/25	4	40.40	0	0.00	40.30	4	92	4.33%
2018/07/20	0	0.00	0	39.70	39.90	0	91	0.00%
2018/07/17	0	0.00	0	39.20	39.30	0	104	0.00%
2018/07/12	0	0.00	2	38.75	38.65	-2	109	-1.82%
2018/07/11	2	39.95	0.2	39.90	39.90	1.8	109	1.63%
2018/07/10	0	0.00	5	40.05	40.00	-5	109	-4.58%
2018/07/04	0	0.00	0	39.55	39.80	0	107	-0.04%
2018/06/28	0	0.00	3	39.65	39.40	-3	107	-2.79%
2018/06/26	0	0.00	2	39.13	39.20	-2	106	-1.88%
2018/06/25	0	0.00	0.3	39.40	39.60	-0.3	106	-0.27%
2018/06/19	1	39.20	0	0.00	39.35	1	107	0.93%
2018/06/13	1	39.25	0	0.00	39.20	1	108	0.93%
2018/06/01	0	0.00	0.7	39.30	39.50	-0.7	114	-0.61%
2018/05/30	0	0.00	1	39.90	39.90	-1	110	-0.91%
2018/05/21	0	0.00	1	39.95	39.95	-1	122	-0.81%
2018/05/14	1	40.10	0	0.00	39.85	1	137	0.73%
2018/05/11	0	0.00	1	39.80	39.90	-1	139	-0.72%
2018/05/07	1	39.60	0	39.80	39.80	1	142	0.70%
2018/05/04	0	0.00	1	39.50	39.60	-1	143	-0.69%
2018/05/02	1	40.00	0	0.00	40.05	1	147	0.68%
2018/04/24	0	0.00	2	40.00	40.10	-2	147	-1.36%
2018/04/20	2	39.58	0	0.00	39.25	2	141	1.42%
2018/04/17	0	0.00	0.2	38.55	38.25	-0.2	138	-0.12%
2018/04/11	0	0.00	0.1	38.00	38.05	-0.1	142	-0.09%
2018/03/23	0	0.00	1	37.90	37.65	-1	149	-0.67%
2018/03/22	0	37.85	0	0.00	37.90	0	148	0.03%
2018/03/02	0	0.00	0	38.35	38.25	0	151	0.00%
2018/02/22	0	0.00	0.4	38.15	38.05	-0.4	172	-0.23%
2018/02/21	0	0.00	1	38.00	38.25	-1	172	-0.58%
2018/02/12	1	37.20	0	0.00	37.20	1	170	0.59%
2018/02/08	0	0.00	4	38.09	38.45	-4	164	-2.43%
2018/02/07	0	0.00	0	37.05	37.00	0	161	0.00%
2018/02/06	5	36.80	0	0.00	37.10	5	157	3.18%
2018/02/05	2	37.63	0	0.00	37.75	2	152	1.31%
2018/02/02	0	0.00	0.2	38.30	38.30	-0.2	149	-0.16%
2018/01/26	1	38.75	0.4	38.60	38.70	0.6	146	0.40%
2018/01/18	0	0.00	0	38.90	38.90	0	138	-0.01%
2018/01/17	0	0.00	0	38.65	38.75	0	133	0.00%
2018/01/12	0.4	38.30	0	0.00	38.30	0.4	129	0.33%
2018/01/05	5	38.60	0	0.00	38.60	5	132	3.76%