松翰 (5471)-元大-歸仁券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
49.75
漲跌
--
漲幅
0.00%
成交量
191張
產業
上市半導體類股
633人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

松翰 (5471)籌碼相關－元大-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁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
2024/04/19	2	49.85	0	0.00	49.75	2	570	0.35%
2024/04/16	2	50.90	0	0.00	51.20	2	569	0.35%
2024/04/01	3	55.40	2	54.30	54.90	1	583	0.17%
2024/03/29	3	53.00	3	52.87	52.80	0	555	0.00%
2024/03/28	4	53.55	4	53.65	53.70	0	547	0.00%
2024/03/25	0	50.00	0	0.00	49.85	0	421	0.00%
2024/03/21	1	49.65	0	0.00	49.75	1	435	0.23%
2024/03/20	0	0.00	1	49.00	48.80	-1	440	-0.23%
2024/03/18	0	0.00	4	48.45	48.70	-4	453	-0.88%
2024/03/14	0	0.00	1	49.15	49.65	-1	460	-0.22%
2024/03/13	2	50.20	0	0.00	49.65	2	466	0.43%
2024/03/12	0	0.00	1	51.00	50.90	-1	467	-0.21%
2024/03/07	6	51.07	0	0.00	51.00	6	497	1.21%
2024/03/05	0	0.00	6	51.98	52.30	-6	523	-1.15%
2024/02/22	1	53.70	2	53.70	53.40	-1	898	-0.11%
2024/02/19	0	0.00	1	52.70	53.30	-1	951	-0.11%
2024/02/15	3	51.43	1	51.70	51.50	2	966	0.21%
2024/02/05	1	51.80	0	0.00	51.70	1	966	0.10%
2024/02/02	1	52.40	0	0.00	52.40	1	969	0.10%
2024/01/26	0	0.00	2	54.50	54.50	-2	988	-0.20%
2024/01/24	3	55.23	1	55.20	55.20	2	990	0.20%
2024/01/22	0	0.00	1	52.80	53.80	-1	993	-0.10%
2024/01/16	2	53.70	0	0.00	52.90	2	1,009	0.20%
2024/01/12	0	0.00	3	54.63	54.10	-3	1,009	-0.30%
2024/01/11	4	55.20	0	0.00	55.30	4	1,008	0.40%
2024/01/04	2	55.50	1	55.20	55.20	1	1,034	0.10%
2024/01/03	2	56.50	1	56.70	56.70	1	1,032	0.10%
2023/12/29	2	57.10	0	0.00	57.40	2	1,023	0.20%
2023/12/28	3	57.70	7	57.71	57.80	-4	1,014	-0.39%
2023/12/21	1	54.60	0	0.00	54.30	1	984	0.10%
2023/12/19	2	54.95	0	0.00	55.20	2	975	0.21%
2023/12/18	1	56.50	0	0.00	55.80	1	968	0.10%
2023/12/14	2	56.80	3	57.50	56.80	-1	950	-0.11%
2023/12/13	1	56.50	1	57.20	57.20	0	940	0.00%
2023/12/11	2	56.70	0	0.00	56.70	2	929	0.22%
2023/12/08	1	56.00	3	56.60	56.70	-2	920	-0.22%
2023/12/07	1	56.10	10	55.74	55.40	-9	908	-0.99%
2023/12/06	2	56.00	0	0.00	56.20	2	899	0.22%
2023/12/05	4	55.95	5	55.90	55.90	-1	891	-0.11%
2023/12/01	13	57.27	0	0.00	57.70	13	862	1.51%
2023/11/30	1	57.30	0	0.00	56.90	1	844	0.12%
2023/11/29	0	0.00	4	58.20	58.00	-4	824	-0.49%
2023/11/28	4	57.20	3	57.13	58.50	1	799	0.13%
2023/11/24	1	56.60	1.1	57.88	56.50	-0.1	732	-0.01%
2023/11/22	4	57.73	6.1	57.81	57.80	-2.1	624	-0.33%
2023/11/21	2	54.30	0	0.00	55.00	2	478	0.42%
2023/11/20	1	54.30	1	54.50	53.90	0	415	0.00%
2023/11/17	0	0.00	5	50.50	50.60	-5	362	-1.38%
2023/11/15	0	0.00	5	50.66	50.30	-5	353	-1.41%
2023/11/14	1	49.85	0	0.00	49.90	1	341	0.29%
2023/11/10	2	48.40	0	0.00	48.00	2	336	0.59%
2023/11/08	0	0.00	1	50.10	50.00	-1	335	-0.30%
2023/11/07	4	49.55	0	0.00	49.40	4	329	1.22%
2023/11/02	0	0.00	10	49.11	49.00	-10	325	-3.08%
2023/10/31	0	0.00	2	49.75	49.40	-2	321	-0.62%
2023/10/30	1	48.75	5	49.20	49.35	-4	317	-1.26%
2023/10/26	1	48.90	0	0.00	48.55	1	316	0.32%
2023/10/23	0	0.00	4	48.00	48.25	-4	300	-1.33%
2023/10/19	9	47.62	0	0.00	47.65	9	306	2.93%
2023/10/18	3	47.68	0	0.00	47.85	3	311	0.96%
2023/10/17	7	47.45	2	47.70	47.65	5	294	1.70%
2023/10/06	0	0.00	5	46.69	46.60	-5	315	-1.58%
2023/10/05	0	0.00	1	46.50	46.60	-1	317	-0.32%
2023/10/03	1	46.90	4	46.68	46.90	-3	319	-0.94%
2023/09/26	0	0.00	3	44.45	44.35	-3	299	-1.00%
2023/09/21	3	45.00	0	0.00	44.90	3	302	0.99%
2023/09/20	2	45.65	0	0.00	45.55	2	302	0.66%
2023/09/18	1	47.00	0	0.00	47.00	1	302	0.33%
2023/09/15	1	46.25	0	0.00	46.10	1	299	0.33%
2023/09/13	0	0.00	2	46.10	46.20	-2	297	-0.67%
2023/09/11	2	45.45	0	0.00	45.50	2	301	0.66%
2023/09/07	1	46.15	0	0.00	45.70	1	303	0.33%
2023/09/04	1	45.55	0	0.00	45.70	1	299	0.33%
2023/09/01	1	45.45	0	0.00	45.40	1	304	0.33%
2023/08/29	0	0.00	1	43.80	44.10	-1	296	-0.34%
2023/08/22	0	0.00	1	43.10	43.00	-1	301	-0.33%
2023/08/15	0	43.40	0	0.00	42.75	0	301	0.00%
2023/08/11	2	44.20	0	0.00	44.45	2	296	0.67%
2023/08/09	2	45.10	0	0.00	45.10	2	291	0.69%
2023/08/04	2	45.70	0	0.00	45.80	2	288	0.69%
2023/08/02	7	46.39	0	0.00	46.00	7	287	2.43%
2023/08/01	7	46.74	0	0.00	46.55	7	284	2.46%
2023/07/26	3	45.72	0	0.00	45.60	3	269	1.11%
2023/07/19	2	49.08	2	48.78	48.55	0	249	0.00%
2023/07/10	0.4	49.89	0	0.00	49.70	0.4	242	0.16%
2023/07/06	4	50.53	8	50.60	50.30	-4	243	-1.64%
2023/07/04	0	0.00	3	50.60	50.50	-3	253	-1.19%
2023/06/27	4	50.00	0	0.00	49.85	4	254	1.57%
2023/06/16	2	51.65	0	0.00	51.40	2	261	0.77%
2023/06/15	0	0.00	1	51.90	51.90	-1	257	-0.39%
2023/06/08	1	51.60	0	0.00	51.10	1	262	0.38%
2023/06/06	2	51.20	0	0.00	51.00	2	263	0.76%
2023/06/02	1	51.00	0	0.00	51.10	1	267	0.37%
2023/05/30	0	51.10	0	0.00	51.00	0	276	0.00%
2023/05/10	0	0.00	2	49.90	49.90	-2	308	-0.65%
2023/05/09	0	0.00	1	50.10	49.95	-1	313	-0.32%
2023/05/08	1	50.40	0	0.00	50.60	1	318	0.31%
2023/05/02	3	50.20	1	50.40	50.20	2	373	0.53%
2023/04/28	2	49.60	0	0.00	49.70	2	379	0.53%
2023/04/27	1	49.70	0	0.00	49.75	1	375	0.27%
2023/04/26	2	49.00	0	0.00	49.35	2	376	0.53%
2023/04/25	2	49.10	0	0.00	49.15	2	376	0.53%
2023/04/24	2	50.20	0	0.00	50.30	2	371	0.54%
2023/04/19	0.1	53.70	0	0.00	53.20	0.1	365	0.03%
2023/04/17	0	0.00	1	54.90	55.00	-1	367	-0.27%
2023/04/10	1	53.70	1	55.20	53.90	0	380	0.00%
2023/03/20	0	53.90	0	0.00	53.50	0	803	0.00%
2023/03/17	1	53.40	0	53.30	53.10	1	807	0.12%
2023/03/15	0	0.00	3	54.03	53.60	-3	817	-0.37%
2023/03/14	3	53.60	0	0.00	53.50	3	823	0.36%
2023/03/10	0	0.00	1	54.00	53.90	-1	861	-0.12%
2023/03/09	10	55.10	3	55.20	55.30	7	887	0.79%
2023/03/08	1	54.70	0	0.00	55.10	1	941	0.11%
2023/03/07	6	55.17	0	0.00	55.20	6	958	0.63%
2023/03/06	1	55.40	0	0.00	55.60	1	960	0.10%
2023/03/01	0	0.00	0.1	54.10	54.30	-0.1	965	-0.01%
2023/02/23	3	55.20	0	0.00	55.40	3	965	0.31%
2023/02/21	1	55.50	0	0.00	55.50	1	966	0.10%
2023/02/14	1	53.70	2	54.10	53.90	-1	983	-0.10%
2023/02/08	0	0.00	4	54.53	54.70	-4	990	-0.40%
2023/02/07	3	54.00	0	0.00	53.90	3	982	0.31%
2023/02/06	0	0.00	3	53.70	53.60	-3	983	-0.31%
2023/02/03	3	54.40	0	0.00	54.30	3	978	0.31%
2023/02/01	0	0.00	4.3	52.84	53.60	-4.3	954	-0.45%
2023/01/31	0	0.00	5	51.64	51.90	-5	937	-0.53%
2023/01/30	4	50.60	5	50.58	50.60	-1	928	-0.11%
2023/01/16	1	49.80	0	0.00	49.85	1	924	0.11%
2023/01/13	4	50.40	0	0.00	49.85	4	923	0.43%
2023/01/12	3.2	50.44	1	50.20	50.20	2.2	922	0.24%
2023/01/10	1	51.20	0	0.00	51.20	1	920	0.11%
2023/01/09	0.1	51.90	0	0.00	51.40	0.1	920	0.01%
2023/01/06	5	51.40	5	51.16	51.40	0	919	0.00%
2023/01/05	5	51.00	1	51.30	51.00	4	917	0.44%
2023/01/04	0	0.00	3	50.60	50.50	-3	911	-0.33%
2023/01/03	3	50.30	1	50.50	50.50	2	910	0.22%
2022/12/30	3	51.47	3	50.70	50.10	0	911	0.00%
2022/12/29	3	49.80	3	50.80	50.80	0	903	0.00%
2022/12/28	1	49.50	4	50.04	49.20	-3	897	-0.33%
2022/12/27	0	50.80	0	0.00	50.50	0	890	0.00%
2022/12/26	1	50.60	0	0.00	50.40	1	886	0.11%
2022/12/23	3	51.50	3	51.10	51.10	0	877	0.00%
2022/12/22	30	52.50	9	52.03	52.00	21	875	2.40%
2022/12/21	21	55.97	16.3	55.17	53.40	4.7	842	0.56%
2022/12/20	0	0.00	23	54.90	55.10	-23	535	-4.30%
2022/12/19	3	49.40	4	48.93	50.10	-1	493	-0.20%
2022/12/16	6	49.07	3	49.30	48.80	3	490	0.61%
2022/12/13	0	0.00	1	49.65	49.65	-1	474	-0.21%
2022/12/09	1	49.50	0	0.00	49.70	1	475	0.21%
2022/12/08	0	0.00	5	49.40	49.15	-5	471	-1.06%
2022/12/07	3	50.79	0	0.00	49.95	3	466	0.65%
2022/12/06	0.2	51.50	1	51.10	51.10	-0.8	458	-0.17%
2022/12/05	1	52.60	0	0.00	52.20	1	451	0.22%
2022/12/02	1	53.50	3	53.00	53.20	-2	442	-0.45%
2022/12/01	1	52.20	4	52.35	52.60	-3	412	-0.73%
2022/11/30	0	0.00	2	49.00	48.65	-2	382	-0.52%
2022/11/29	2	47.00	0	0.00	47.25	2	327	0.61%
2022/11/28	1	48.40	0	0.00	48.10	1	309	0.32%
2022/11/24	3	49.30	0	0.00	49.05	3	305	0.98%
2022/11/23	5	47.80	0	0.00	47.60	5	296	1.69%
2022/11/22	0	0.00	4	47.70	47.60	-4	296	-1.35%
2022/11/21	3	48.50	5	48.60	48.30	-2	294	-0.68%
2022/11/18	4	49.25	4	49.75	49.25	0	293	0.00%
2022/11/11	2	49.00	1	49.15	49.00	1	275	0.36%
2022/11/08	4	48.80	0	0.00	48.20	4	271	1.47%
2022/11/07	0	0.00	4	47.70	47.75	-4	270	-1.48%
2022/11/03	1	46.95	10	46.85	47.30	-9	271	-3.32%
2022/10/27	0	0.00	2	45.90	45.95	-2	279	-0.72%
2022/10/19	4	47.10	0	0.00	46.55	4	303	1.32%
2022/10/14	0	0.00	1	46.45	46.30	-1	327	-0.30%
2022/10/13	5	45.30	15	44.53	44.00	-10	348	-2.87%
2022/10/12	0	0.00	2	46.05	46.70	-2	354	-0.56%
2022/10/11	0	0.00	2	46.55	46.55	-2	363	-0.55%
2022/10/07	0	0.00	2	49.00	48.65	-2	374	-0.53%
2022/10/05	1	50.00	0	0.00	49.80	1	384	0.26%
2022/09/30	1	48.90	0	0.00	48.65	1	391	0.26%
2022/09/29	0	0.00	7	48.21	49.20	-7	395	-1.77%
2022/09/28	3.1	46.51	7	46.92	46.50	-3.9	388	-1.01%
2022/09/26	0	0.00	9	50.18	49.35	-9	400	-2.25%
2022/09/23	20	54.10	0	0.00	53.20	20	429	4.66%
2022/09/21	2	55.10	0	0.00	55.00	2	434	0.46%
2022/09/12	0	0.00	1	57.40	57.30	-1	466	-0.21%
2022/09/08	0	0.00	1	57.40	57.20	-1	488	-0.20%
2022/09/05	4	58.00	0	0.00	57.00	4	499	0.80%
2022/09/02	0	58.20	0	0.00	58.00	0	509	0.01%
2022/08/31	0	0.00	20	59.00	59.40	-20	519	-3.85%
2022/08/25	2	58.50	0	0.00	58.90	2	530	0.38%
2022/08/18	1	58.00	0	0.00	59.20	1	553	0.18%
2022/08/16	1.1	59.69	0	0.00	59.40	1.1	552	0.20%
2022/08/10	20	55.50	0	0.00	56.00	20	551	3.63%
2022/08/09	0	0.00	2	55.60	55.70	-2	565	-0.35%
2022/08/05	0	0.00	1	56.70	56.80	-1	566	-0.18%
2022/08/04	3	55.30	0	0.00	55.90	3	571	0.52%
2022/08/02	1	57.90	0	0.00	57.30	1	580	0.17%
2022/08/01	3	58.17	0	0.00	58.10	3	585	0.51%
2022/07/26	9	59.08	1	60.10	58.90	8	588	1.37%
2022/07/25	0	0.00	1	60.90	60.60	-1	585	-0.17%
2022/07/21	4	61.03	0	0.00	62.00	4	605	0.66%
2022/07/20	1	68.20	0	0.00	68.00	1	603	0.17%
2022/07/19	0	67.30	0	0.00	67.00	0	603	0.00%
2022/07/15	0	0.00	21	64.62	65.40	-21	597	-3.51%
2022/07/12	3	60.10	0	0.00	60.20	3	585	0.51%
2022/07/11	2	61.80	0	0.00	61.70	2	592	0.34%
2022/07/08	3	63.20	0	0.00	62.50	3	599	0.50%
2022/07/05	20.1	61.50	0	0.00	61.40	20.1	639	3.13%
2022/07/04	10.1	60.15	3	60.30	60.40	7.1	645	1.09%
2022/06/28	1	69.50	1	70.10	69.50	0	662	0.00%
2022/06/24	0	0.00	1	69.30	68.70	-1	831	-0.12%
2022/06/23	2	68.00	1	68.00	68.00	1	839	0.12%
2022/06/20	2.1	68.24	0	0.00	67.30	2.1	968	0.21%
2022/06/17	0	0.00	1	70.30	69.90	-1	963	-0.10%
2022/06/14	2	72.00	0	0.00	72.00	2	974	0.21%
2022/06/13	15	72.94	0	0.00	72.60	15	981	1.53%
2022/06/09	1	76.00	1	76.10	75.90	0	983	0.00%
2022/06/06	0	0.00	1	76.90	77.00	-1	1,004	-0.10%
2022/06/02	0.1	77.50	0	0.00	77.40	0.1	1,027	0.01%
2022/06/01	0	0.00	1	77.00	77.70	-1	1,041	-0.10%
2022/05/31	3	76.87	8	77.24	77.20	-5	1,047	-0.48%
2022/05/30	1	76.20	1	76.30	76.20	0	1,051	0.00%
2022/05/26	1	74.80	0	0.00	73.50	1	1,066	0.09%
2022/05/23	7	75.41	1	75.20	75.30	6	1,189	0.50%
2022/05/20	2	75.50	0	0.00	75.40	2	1,196	0.17%
2022/05/18	1	77.30	0	0.00	76.50	1	1,202	0.08%
2022/05/17	2	76.90	0	0.00	77.20	2	1,199	0.17%
2022/05/16	0	0.00	1	75.70	74.10	-1	1,192	-0.08%
2022/05/12	0	0.00	1	74.50	74.00	-1	1,217	-0.08%
2022/05/10	1	75.20	0	0.00	75.60	1	1,226	0.08%
2022/05/04	1	77.10	1	77.20	77.20	0	1,221	0.00%
2022/04/29	2	75.80	2	75.80	75.70	0	1,227	0.00%
2022/04/27	1	72.10	0	0.00	73.80	1	1,223	0.08%
2022/04/26	20	77.50	0	0.00	76.10	20	1,208	1.65%
2022/04/25	3	77.30	0	0.00	77.00	3	1,208	0.25%
2022/04/22	1	80.80	0	0.00	80.60	1	1,195	0.08%
2022/04/20	0	0.00	3	81.63	81.80	-3	1,227	-0.24%
2022/04/15	3	81.67	2	81.50	81.70	1	1,299	0.08%
2022/04/11	23.4	83.39	0	0.00	83.10	23.4	1,446	1.62%
2022/04/08	1	85.90	0	0.00	86.10	1	1,534	0.07%
2022/04/07	3	86.53	0	0.00	85.90	3	1,531	0.20%
2022/04/06	2	88.00	0	0.00	87.90	2	1,512	0.13%
2022/03/31	1	89.70	1	90.00	90.00	0	1,502	0.00%
2022/03/30	5	92.40	0	0.00	91.00	5	1,485	0.34%
2022/03/29	2	91.90	3	91.30	91.40	-1	1,419	-0.07%
2022/03/28	5.1	89.08	2	88.95	89.30	3.1	1,335	0.24%
2022/03/25	1	90.50	11	91.13	90.40	-10	1,331	-0.75%
2022/03/24	1	91.50	1	91.00	90.90	0	1,308	0.00%
2022/03/23	2	89.80	35	89.16	90.40	-33	1,273	-2.59%
2022/03/22	0	0.00	5	87.10	87.80	-5	1,216	-0.41%
2022/03/21	0	0.00	1	87.50	87.40	-1	1,215	-0.08%
2022/03/17	11	84.85	0	0.00	85.30	11	1,209	0.91%
2022/03/16	1	84.79	0	0.00	83.60	1	1,213	0.08%
2022/03/15	0.2	85.50	0	0.00	84.20	0.2	1,230	0.02%
2022/03/14	2	86.20	0	0.00	86.10	2	1,272	0.16%
2022/03/11	1	87.20	1	87.00	86.40	0	1,288	0.00%
2022/03/09	12	85.03	0	0.00	85.50	12	1,334	0.90%
2022/03/08	22	85.91	1	84.40	84.00	21	1,446	1.45%
2022/03/04	40	89.10	0	0.00	89.10	40	1,504	2.66%
2022/03/02	0	0.00	1	88.00	88.70	-1	1,517	-0.07%
2022/02/25	3	88.50	1	87.80	87.60	2	1,523	0.13%
2022/02/24	8.1	87.48	2	87.60	87.30	6.1	1,517	0.40%
2022/02/23	1	85.10	0	0.00	86.20	1	1,480	0.07%
2022/02/16	0	0.00	2	85.20	85.40	-2	1,823	-0.11%
2022/02/11	0	0.00	5	84.60	85.00	-5	1,873	-0.27%
2022/02/09	0	0.00	1	84.70	86.20	-1	1,897	-0.05%
2022/02/08	1	84.20	0	0.00	84.50	1	1,897	0.05%
2022/01/26	1	82.50	1	82.50	82.50	0	1,907	0.00%
2022/01/25	3	83.10	4	83.35	83.20	-1	1,932	-0.05%
2022/01/24	3.5	83.49	0	0.00	83.40	3.5	1,961	0.18%
2022/01/20	0	0.00	2	85.60	86.00	-2	1,975	-0.10%
2022/01/19	0	0.00	2	85.75	86.00	-2	1,993	-0.10%
2022/01/18	3	85.87	0	0.00	86.00	3	2,033	0.15%
2022/01/17	1	84.90	0	0.00	84.90	1	2,029	0.05%
2022/01/14	1	83.80	3	83.60	83.30	-2	2,047	-0.10%
2022/01/13	0	0.00	3	85.13	85.00	-3	2,057	-0.15%
2022/01/11	1	88.00	7	88.07	88.80	-6	2,029	-0.30%
2022/01/10	3	88.97	10	89.45	88.80	-7	2,018	-0.35%
2022/01/05	8	94.31	1	93.50	93.50	7	2,014	0.35%
2022/01/04	3	95.23	3	96.07	93.90	0	2,014	0.00%
2022/01/03	15	94.91	58	94.70	95.00	-43	1,926	-2.23%
2021/12/30	0	0.00	1	91.90	92.00	-1	1,848	-0.05%
2021/12/29	0	0.00	0.3	92.50	92.00	-0.3	1,881	-0.02%
2021/12/28	1	91.50	1	91.60	91.40	0	1,914	0.00%
2021/12/27	1	91.30	0	0.00	91.50	1	1,947	0.05%
2021/12/24	1	92.00	1	91.30	91.10	0	1,982	0.00%
2021/12/23	1	91.60	3.1	92.50	91.60	-2.1	1,994	-0.10%
2021/12/20	0	0.00	1	90.70	90.30	-1	2,067	-0.05%
2021/12/17	2	90.70	0	0.00	91.00	2	2,090	0.10%
2021/12/15	20	90.10	0	0.00	90.60	20	2,097	0.95%
2021/12/14	0.5	90.70	1	90.10	90.00	-0.5	2,103	-0.02%
2021/12/13	2.1	90.94	0	0.00	90.60	2.1	2,101	0.10%
2021/12/09	1	90.50	2.1	90.27	90.40	-1.1	2,114	-0.05%
2021/12/08	13	92.43	15	91.62	91.60	-2	2,125	-0.09%
2021/12/07	11.1	93.40	0	0.00	93.60	11.1	2,093	0.53%
2021/12/06	1.1	94.91	0	0.00	94.70	1.1	2,097	0.05%
2021/12/03	2.1	95.72	1	95.80	95.80	1.1	2,136	0.05%
2021/12/02	40	95.97	12	97.28	94.60	28	2,197	1.27%
2021/12/01	0	0.00	0.2	95.20	96.50	-0.2	2,259	-0.01%
2021/11/29	1	88.10	2	90.10	90.80	-1	2,328	-0.04%
2021/11/26	0	0.00	7	89.50	90.10	-7	2,347	-0.30%
2021/11/24	4	91.85	3	91.80	92.00	1	2,366	0.04%
2021/11/23	1	92.70	0	0.00	91.60	1	2,375	0.04%
2021/11/22	1	93.80	4	93.98	94.00	-3	2,378	-0.13%
2021/11/19	13	97.51	9	96.89	94.40	4	2,386	0.17%
2021/11/18	1	92.00	0.1	96.10	96.00	0.9	2,243	0.04%
2021/11/15	5	92.32	6	92.30	92.40	-1	2,206	-0.05%
2021/11/12	7	90.54	3	89.80	90.30	4	2,209	0.18%
2021/11/11	10	90.15	0	0.00	89.90	10	2,216	0.45%
2021/11/10	0	88.10	0	0.00	87.80	0	2,224	0.00%
2021/11/08	0	0.00	3	86.03	86.70	-3	2,284	-0.13%
2021/11/05	5	86.32	0	0.00	86.50	5	2,372	0.21%
2021/11/04	2	86.85	0	0.00	86.30	2	2,463	0.08%
2021/11/01	10	88.70	1	89.00	88.70	9	2,715	0.33%
2021/10/29	0	0.00	1	86.00	85.80	-1	2,724	-0.04%
2021/10/27	0	84.00	0	0.00	84.70	0	2,784	0.00%
2021/10/26	2	83.85	14	84.02	83.60	-12	2,871	-0.42%
2021/10/22	0.1	86.90	0	0.00	85.50	0.1	3,031	0.00%
2021/10/21	2	85.95	0	0.00	86.30	2	3,119	0.06%
2021/10/19	10	84.50	0	0.00	84.30	10	3,512	0.28%
2021/10/13	0	0.00	4	81.08	79.50	-4	5,370	-0.07%
2021/10/12	2	83.10	0	0.00	82.30	2	5,542	0.04%
2021/10/08	2	85.05	1	87.00	85.10	1	5,564	0.02%
2021/10/07	3	85.97	3	86.07	86.20	0	5,604	0.00%
2021/10/05	1	85.50	0	0.00	85.30	1	6,034	0.02%
2021/10/04	2	85.55	3	84.83	84.80	-1	6,028	-0.02%
2021/10/01	1	89.60	2	89.60	88.30	-1	6,036	-0.02%
2021/09/29	3	91.93	3	91.00	90.80	0	6,042	0.00%
2021/09/28	0	0.00	0.1	94.30	94.00	-0.1	6,068	0.00%
2021/09/22	0.1	90.00	0	0.00	90.20	0.1	6,038	0.00%
2021/09/16	1	90.60	0	0.00	90.80	1	6,066	0.02%
2021/09/15	0.1	90.40	2	89.90	90.50	-2	6,081	-0.03%
2021/09/13	1.1	93.52	0	0.00	93.10	1.1	6,119	0.02%
2021/09/10	0.1	90.80	0	0.00	91.70	0.1	6,107	0.00%
2021/09/08	0.1	92.70	0	0.00	90.30	0.1	6,152	0.00%
2021/09/07	1	93.70	0	0.00	92.80	1	6,127	0.02%
2021/09/06	5.1	99.72	3.4	100.82	98.10	1.7	6,064	0.03%
2021/09/03	0.1	94.00	31	97.04	98.40	-31	5,965	-0.52%
2021/09/02	5	94.92	3	94.10	93.70	2	6,177	0.03%
2021/09/01	0	0.00	2	92.00	93.50	-2	6,181	-0.03%
2021/08/31	1	89.90	1	89.90	90.50	0	6,160	0.00%
2021/08/27	10	90.00	0	0.00	91.50	10	6,181	0.16%
2021/08/26	22	93.30	0	0.00	91.40	22	6,204	0.35%
2021/08/25	0	0.00	1	94.00	92.70	-1	6,207	-0.02%
2021/08/23	1.1	90.70	1	90.20	90.70	0.1	6,186	0.00%
2021/08/19	5.1	86.53	0	0.00	86.50	5.1	6,312	0.08%
2021/08/18	0.1	85.20	5	87.12	89.90	-4.9	6,326	-0.08%
2021/08/17	1	87.00	0	0.00	86.60	1	6,363	0.02%
2021/08/16	0	0.00	5.1	90.53	89.50	-5.1	6,377	-0.08%
2021/08/13	7	91.86	2	91.40	90.20	5	6,372	0.08%
2021/08/12	0	0.00	11	95.75	95.20	-11	6,355	-0.17%
2021/08/11	8	95.88	2	97.30	95.00	6	6,423	0.09%
2021/08/10	1	106.00	2	107.00	106.00	-1	6,422	-0.02%
2021/08/09	2	111.00	11	110.18	108.50	-9	6,404	-0.14%
2021/08/06	8	111.81	0.7	112.00	111.50	7.3	6,413	0.11%
2021/08/05	1.1	109.45	5	109.90	110.50	-3.9	6,508	-0.06%
2021/08/04	3	108.50	0	0.00	106.50	3	6,567	0.05%
2021/08/03	1	108.50	11	108.14	108.50	-10	6,647	-0.15%
2021/08/02	2	108.75	1	108.50	108.00	1	6,699	0.01%
2021/07/30	0	0.00	1	107.00	107.50	-1	6,733	-0.01%
2021/07/29	0	0.00	1	102.00	105.00	-1	6,679	-0.01%
2021/07/27	4	106.63	1	104.50	104.50	3	6,687	0.04%
2021/07/26	2	108.25	5	109.50	108.50	-3	6,732	-0.04%
2021/07/23	12	110.50	6	111.92	108.00	6	6,695	0.09%
2021/07/22	6	114.50	12	113.75	113.00	-6	6,483	-0.09%
2021/07/21	19.1	116.23	36	116.06	112.50	-16.9	6,273	-0.27%
2021/07/20	12	109.83	7	109.29	109.00	5	5,889	0.08%
2021/07/19	19	106.66	37	108.07	113.00	-18	5,631	-0.32%
2021/07/16	28	103.82	15	104.03	103.00	13	5,231	0.25%
2021/07/14	2	98.45	11	98.65	99.00	-9	5,090	-0.18%
2021/07/13	39	102.38	9	99.98	99.10	30	5,086	0.59%
2021/07/12	9	99.53	9	99.47	101.50	0	4,974	0.00%
2021/07/09	0	0.00	5	96.36	95.90	-5	4,852	-0.10%
2021/07/08	0	0.00	2	96.30	95.30	-2	4,959	-0.04%
2021/07/07	0	0.00	6	94.97	94.80	-6	5,000	-0.12%
2021/07/05	0	0.00	10	95.84	96.10	-10	5,245	-0.19%
2021/07/02	8	93.45	0	0.00	93.60	8	5,388	0.15%
2021/07/01	1	92.80	10	93.95	92.60	-9	5,556	-0.16%
2021/06/30	1	94.00	0	0.00	94.00	1	5,792	0.02%
2021/06/29	5	94.52	0	0.00	93.70	5	6,023	0.08%
2021/06/28	0	0.00	4	94.45	95.10	-4	6,207	-0.06%
2021/06/24	2	94.30	0	0.00	94.60	2	6,769	0.03%
2021/06/23	2	92.50	14	94.11	94.00	-12	6,868	-0.17%
2021/06/22	2	93.90	0	0.00	92.60	2	7,365	0.03%
2021/06/21	3	94.33	13	94.50	94.30	-10	7,403	-0.13%
2021/06/18	3	96.23	0	0.00	96.40	3	7,453	0.04%
2021/06/17	0	0.00	2	93.65	96.50	-2	7,514	-0.03%
2021/06/16	2	95.90	1	96.30	94.30	1	7,571	0.01%
2021/06/15	4	95.25	3	95.60	96.20	1	7,698	0.01%
2021/06/11	7	97.10	7	95.07	95.10	0	8,301	0.00%
2021/06/10	26	99.17	16.1	98.63	96.80	9.9	8,717	0.11%
2021/06/09	8	94.59	6	94.23	94.30	2	8,500	0.02%
2021/06/07	1	91.10	4	91.58	92.40	-3	8,792	-0.03%
2021/06/04	0	0.00	4	91.50	91.80	-4	8,852	-0.05%
2021/06/03	1	93.00	0	0.00	92.70	1	8,910	0.01%
2021/06/02	2	93.00	2	94.80	93.00	0	9,000	0.00%
2021/06/01	0	0.00	2	94.80	94.70	-2	9,040	-0.02%
2021/05/31	1	93.20	0	0.00	94.30	1	9,093	0.01%
2021/05/28	14	94.09	7	93.89	94.10	7	9,206	0.08%
2021/05/27	7	93.77	6	93.35	94.00	1	9,409	0.01%
2021/05/25	0	0.00	6	92.87	92.20	-6	9,629	-0.06%
2021/05/24	0	0.00	10	88.34	90.10	-10	9,887	-0.10%
2021/05/21	2	88.35	0	0.00	88.10	2	10,180	0.02%
2021/05/20	0	0.00	1	87.20	87.00	-1	10,707	-0.01%
2021/05/18	14	86.64	7	85.96	87.00	7	11,725	0.06%
2021/05/17	4	82.78	16	83.96	82.50	-12	11,952	-0.10%
2021/05/14	4	88.58	5	87.60	88.00	-1	11,990	-0.01%
2021/05/13	27	89.83	14	89.76	88.90	13	11,927	0.11%
2021/05/12	1	90.50	8	84.54	86.80	-7	11,768	-0.06%
2021/05/11	9.1	93.08	3.2	92.98	90.50	6	11,690	0.05%
2021/05/10	8	96.41	5	97.58	97.20	3	11,639	0.03%
2021/05/07	2	100.50	3.1	99.27	99.50	-1.1	11,696	-0.01%
2021/05/06	3	97.33	15	96.72	96.60	-12	11,821	-0.10%
2021/05/05	3	99.73	2	99.35	97.20	1	12,583	0.01%
2021/05/04	10.1	96.80	8	98.89	100.50	2.1	13,173	0.02%
2021/05/03	12	104.13	6	103.08	102.00	6	13,120	0.05%
2021/04/29	3	111.00	2	111.25	110.00	1	13,021	0.01%
2021/04/28	16	110.16	4	111.00	112.00	12	12,981	0.09%
2021/04/27	33	110.14	6	109.92	109.50	27	12,943	0.21%
2021/04/26	4	113.88	45	114.52	114.50	-41	12,885	-0.32%
2021/04/23	40	112.95	12	112.67	112.50	28	12,828	0.22%
2021/04/22	21	110.38	8	112.19	109.50	13	12,847	0.10%
2021/04/21	12.1	110.42	1	110.50	111.00	11.1	12,799	0.09%
2021/04/20	0	0.00	2	111.75	110.00	-2	12,813	-0.02%
2021/04/19	3	109.33	2	109.00	109.50	1	12,806	0.01%
2021/04/16	4	111.88	44	111.56	110.50	-40	12,837	-0.31%
2021/04/15	44	110.43	3	109.83	112.50	41	12,742	0.32%
2021/04/14	9	107.06	19.2	105.17	106.00	-10.2	12,670	-0.08%
2021/04/13	2	112.00	2	110.50	108.00	0	12,569	0.00%
2021/04/12	3	110.33	9	109.78	108.50	-6	12,524	-0.05%
2021/04/09	5	114.00	8.4	114.04	113.00	-3.4	12,433	-0.03%
2021/04/08	5	113.60	7	114.36	113.50	-2	12,344	-0.02%
2021/04/07	8	113.25	74	112.49	115.00	-66	12,160	-0.54%
2021/04/06	13	111.73	9.1	112.52	114.00	3.9	12,000	0.03%
2021/04/01	12	103.63	7	105.86	105.50	5	11,755	0.04%
2021/03/31	9	103.67	4	103.38	102.00	5	11,534	0.04%
2021/03/30	12	103.67	14	102.54	103.00	-2	11,375	-0.02%
2021/03/29	47	99.93	59	99.84	99.40	-12	11,059	-0.11%
2021/03/26	11.2	97.95	12	97.76	98.00	-0.9	10,827	-0.01%
2021/03/25	37.5	97.40	25	98.56	96.70	12.5	10,729	0.12%
2021/03/24	2	95.10	3	95.00	94.80	-1	10,232	-0.01%
2021/03/23	3	93.73	0	0.00	93.60	3	10,227	0.03%
2021/03/22	2	93.55	1	95.10	93.50	1	10,174	0.01%
2021/03/19	14	92.64	5	92.64	92.80	9	10,113	0.09%
2021/03/18	11	94.82	4	93.90	94.10	7	10,049	0.07%
2021/03/17	33	97.44	8	95.60	94.50	25	9,947	0.25%
2021/03/16	21	93.24	21	96.58	98.70	0	9,404	0.00%
2021/03/15	2	88.80	4	89.65	89.80	-2	8,980	-0.02%
2021/03/12	11	88.75	10	88.48	88.40	1	8,991	0.01%
2021/03/11	9	87.04	10	88.03	88.20	-1	8,903	-0.01%
2021/03/10	2	85.25	4	85.90	86.30	-2	8,775	-0.02%
2021/03/09	0	0.00	3	84.07	85.30	-3	8,750	-0.03%
2021/03/08	6	85.47	18	84.67	84.50	-12	8,811	-0.14%
2021/03/05	6.1	85.32	0	0.00	85.80	6.1	8,735	0.07%
2021/03/04	9	85.18	13	85.34	84.70	-4	8,712	-0.05%
2021/03/03	19	85.05	3	85.77	84.90	16	8,709	0.18%
2021/03/02	5	87.66	16.1	87.41	85.70	-11.1	8,584	-0.13%
2021/02/26	4	84.93	7	84.70	84.60	-3	8,371	-0.04%
2021/02/25	48	86.67	51	87.39	86.50	-3	8,356	-0.04%
2021/02/24	51	86.49	17	85.14	84.10	34	8,261	0.41%
2021/02/23	25	84.86	24	84.18	84.00	1	7,957	0.01%
2021/02/22	26	89.17	21.1	88.95	87.60	4.9	7,648	0.06%
2021/02/19	15	85.16	21	85.94	87.80	-6	7,132	-0.08%
2021/02/18	40	79.45	49.1	78.99	79.90	-9.1	6,636	-0.14%
2021/02/17	15	73.32	6	76.28	76.30	9	6,055	0.15%
2021/02/05	1	69.80	1	70.00	69.40	0	5,783	0.00%
2021/02/04	0	0.00	1	68.40	68.80	-1	5,746	-0.02%
2021/02/03	0	0.00	1	69.10	68.60	-1	5,769	-0.02%
2021/02/02	6	67.48	3	68.07	67.90	3	5,945	0.05%
2021/01/29	7	68.20	5	67.52	66.20	2	6,303	0.03%
2021/01/28	26.1	69.57	35	69.68	68.70	-8.9	6,298	-0.14%
2021/01/27	62	75.71	48	74.44	72.80	14	6,149	0.23%
2021/01/26	11	72.63	24.1	74.49	76.20	-13.1	5,438	-0.24%
2021/01/25	0	0.00	3	69.17	69.30	-3	4,835	-0.06%
2021/01/22	0	0.00	2	66.40	67.60	-2	4,794	-0.04%
2021/01/21	2	64.75	6	64.68	64.60	-4	4,809	-0.08%
2021/01/20	6	67.22	1	65.30	65.30	5	4,819	0.10%
2021/01/19	5	68.88	4	68.05	67.50	1	4,842	0.02%
2021/01/18	10	70.70	3	70.80	69.00	7	4,972	0.14%
2021/01/15	2	70.80	4	71.10	69.50	-2	4,999	-0.04%
2021/01/14	1	70.10	7	69.24	69.70	-6	4,984	-0.12%
2021/01/13	4	67.93	9	68.02	67.80	-5	4,922	-0.10%
2021/01/12	3	66.93	2	67.20	66.70	1	4,993	0.02%
2021/01/11	4	65.43	4	66.68	67.40	0	5,037	0.00%
2021/01/08	1	67.40	4	67.43	67.20	-3	5,155	-0.06%
2021/01/07	2	66.40	3	67.00	66.80	-1	5,201	-0.02%
2021/01/06	0	0.00	3	66.70	65.50	-3	5,280	-0.06%
2021/01/05	1	66.70	2	66.90	66.50	-1	5,349	-0.02%
2020/12/31	1	66.00	7	66.00	65.70	-6	6,172	-0.10%
2020/12/30	1	64.60	0	0.00	64.70	1	6,589	0.02%
2020/12/29	1	64.40	0	0.00	64.20	1	6,793	0.01%
2020/12/28	1	65.00	0	0.00	65.10	1	6,926	0.01%
2020/12/25	0	0.00	1	65.00	64.70	-1	7,084	-0.01%
2020/12/22	2	64.30	2	64.10	64.00	0	7,877	0.00%
2020/12/18	2	64.00	2	63.50	63.60	0	8,471	0.00%
2020/12/17	3	63.90	3	63.10	63.40	0	8,854	0.00%
2020/12/16	1	64.80	11	64.99	64.70	-10	9,049	-0.11%
2020/12/15	3	64.43	0	0.00	64.30	3	9,574	0.03%
2020/12/14	3	65.60	7	65.94	65.90	-4	10,057	-0.04%
2020/12/11	3	65.47	3	67.37	65.40	0	11,020	0.00%
2020/12/10	9	68.17	1	67.70	67.10	8	11,773	0.07%
2020/12/09	6	69.17	2	69.60	69.40	4	11,866	0.03%
2020/12/08	7	68.63	7	68.94	68.40	0	11,815	0.00%
2020/12/07	1	68.60	8	68.39	67.20	-7	11,731	-0.06%
2020/12/04	0	0.00	1	67.90	67.90	-1	11,694	-0.01%
2020/12/02	2	68.80	0	0.00	68.70	2	11,711	0.02%
2020/12/01	1	66.60	2	67.50	67.60	-1	11,601	-0.01%
2020/11/30	0	0.00	12	67.13	66.90	-12	11,605	-0.10%
2020/11/27	12	67.40	2	67.15	66.70	10	11,637	0.09%
2020/11/26	2	65.75	1	65.90	66.10	1	11,562	0.01%
2020/11/25	2	65.90	0	0.00	65.40	2	11,556	0.02%
2020/11/24	9	67.02	2	67.05	66.40	7	11,565	0.06%
2020/11/23	8	67.40	6	67.90	67.20	2	11,498	0.02%
2020/11/20	2	64.80	1	65.30	65.30	1	11,365	0.01%
2020/11/18	2	65.80	1	66.30	65.50	1	11,345	0.01%
2020/11/17	2	65.10	3	65.50	65.10	-1	11,325	-0.01%
2020/11/16	2	65.35	0	0.00	65.40	2	11,380	0.02%
2020/11/13	1	63.80	1	64.60	65.70	0	11,383	0.00%
2020/11/12	2	63.95	36	64.01	63.90	-34	11,363	-0.30%
2020/11/11	2	64.90	2	65.25	65.30	0	11,322	0.00%
2020/11/10	11	65.55	8	66.09	64.70	3	11,299	0.03%
2020/11/09	13	68.24	5	67.86	68.00	8	11,116	0.07%
2020/11/06	2	72.50	3	71.60	71.10	-1	10,825	-0.01%
2020/11/05	3	71.13	5	71.46	70.90	-2	10,723	-0.02%
2020/11/04	2	70.35	2	70.10	70.10	0	10,662	0.00%
2020/11/03	1	70.20	0	0.00	70.30	1	10,795	0.01%
2020/11/02	5	68.20	1	67.40	68.30	4	10,743	0.04%
2020/10/29	1	67.40	1	67.50	67.30	0	10,687	0.00%
2020/10/28	1	68.40	2	68.55	68.10	-1	10,672	-0.01%
2020/10/26	2	71.15	3	71.27	69.00	-1	10,621	-0.01%
2020/10/23	4	71.10	5	71.36	71.00	-1	10,467	-0.01%
2020/10/22	1	70.70	2	71.00	70.70	-1	10,379	-0.01%
2020/10/20	8	69.91	3	69.57	69.50	5	10,227	0.05%
2020/10/19	6	68.57	5	69.20	69.50	1	10,126	0.01%
2020/10/16	5	70.20	3	70.80	68.00	2	10,087	0.02%
2020/10/15	5	69.46	5	69.98	69.50	0	9,935	0.00%
2020/10/14	7	70.23	4	70.00	69.50	3	9,900	0.03%
2020/10/13	5	69.34	4	69.73	70.10	1	9,877	0.01%
2020/10/12	3	69.53	7	70.17	70.50	-4	9,844	-0.04%
2020/10/08	23.1	71.86	20	70.73	69.30	3.1	9,750	0.03%
2020/10/07	9	68.76	7.1	70.66	71.60	1.9	9,124	0.02%
2020/10/06	1	67.00	5	66.26	67.90	-4	8,740	-0.05%
2020/10/05	7	65.24	3	65.13	65.10	4	8,690	0.05%
2020/09/30	5	65.50	8	65.26	66.30	-3	8,782	-0.03%
2020/09/29	17	65.11	15	64.63	64.00	2	8,741	0.02%
2020/09/28	9.1	65.88	4	67.20	64.60	5.1	8,704	0.06%
2020/09/25	36	67.39	19	67.87	67.30	17	8,552	0.20%
2020/09/24	10	68.27	14.2	67.85	67.50	-4.2	8,202	-0.05%
2020/09/23	9	68.22	9	69.48	70.10	0	7,934	0.00%
2020/09/22	10	69.76	20	69.68	68.50	-10	7,740	-0.13%
2020/09/21	9	69.71	8	69.84	69.00	1	7,383	0.01%
2020/09/18	24	71.88	22	71.68	72.20	2	7,242	0.03%
2020/09/17	26	70.09	15	71.13	72.00	11	6,767	0.16%
2020/09/16	47	69.58	42.1	69.75	70.00	4.9	6,369	0.08%
2020/09/15	43	63.66	62.2	64.46	65.10	-19.2	5,609	-0.34%
2020/09/14	8	56.29	9	57.33	59.20	-1	4,909	-0.02%
2020/09/09	0	0.00	1	55.00	55.30	-1	4,950	-0.02%
2020/09/08	0.1	54.70	1	55.60	54.70	-0.9	4,999	-0.02%
2020/09/03	2	55.40	2	56.30	54.80	0	5,220	0.00%
2020/09/02	1	54.90	2	55.55	55.30	-1	5,323	-0.02%
2020/08/31	0	0.00	2	53.80	53.80	-2	5,701	-0.04%
2020/08/28	1	54.20	1	55.30	53.80	0	5,973	0.00%
2020/08/27	1	53.50	0	0.00	53.50	1	6,255	0.02%
2020/08/26	4	54.10	4	54.45	54.40	0	6,355	0.00%
2020/08/25	0	0.00	1	53.10	53.10	-1	6,497	-0.02%
2020/08/24	0	0.00	3	52.33	52.90	-3	6,655	-0.05%
2020/08/21	1	51.40	2	52.00	52.10	-1	6,881	-0.01%
2020/08/20	8.1	51.36	18	52.13	50.90	-9.9	7,135	-0.14%
2020/08/19	0	0.00	4	55.88	55.10	-4	7,182	-0.06%
2020/08/14	0.1	54.80	0	0.00	54.70	0.1	7,583	0.00%
2020/08/12	0	0.00	1	53.10	54.80	-1	8,026	-0.01%
2020/08/11	3	53.87	0	0.00	53.00	3	8,560	0.04%
2020/08/10	2	56.00	0	0.00	54.80	2	8,853	0.02%
2020/08/07	3	56.80	18	56.49	56.00	-15	9,415	-0.16%
2020/08/06	6	52.83	0	0.00	52.70	6	9,507	0.06%
2020/08/05	3	53.87	1	54.00	53.90	2	9,997	0.02%
2020/08/04	4	53.73	1	53.70	53.70	3	10,440	0.03%
2020/08/03	1	54.10	13	54.09	53.80	-12	11,261	-0.11%
2020/07/31	2	52.55	0	0.00	52.80	2	11,751	0.02%
2020/07/30	7	51.94	0	0.00	53.00	7	12,488	0.06%
2020/07/29	0.1	51.60	7	51.30	51.60	-6.9	12,730	-0.05%
2020/07/28	1.1	50.21	1	50.40	50.20	0.1	12,797	0.00%
2020/07/27	16	50.44	1	50.80	50.00	15	12,956	0.12%
2020/07/24	3	51.73	3	51.20	51.00	0	13,285	0.00%
2020/07/23	2	52.50	0	0.00	52.70	2	13,327	0.02%
2020/07/22	3	52.93	1	53.50	52.70	2	13,415	0.01%
2020/07/21	2	52.95	16	52.91	53.30	-14	13,584	-0.10%
2020/07/20	2	52.45	0	0.00	52.80	2	13,748	0.01%
2020/07/17	12	53.74	4	52.00	52.10	8	13,921	0.06%
2020/07/16	4	55.00	1	55.10	55.00	3	13,922	0.02%
2020/07/14	3	60.53	18	59.90	59.50	-15	14,039	-0.11%
2020/07/13	5	62.90	1	62.00	62.50	4	14,127	0.03%
2020/07/10	16	62.18	9	62.13	61.50	7	14,144	0.05%
2020/07/09	3	62.30	12	62.66	62.10	-9	14,181	-0.06%
2020/07/08	1	59.70	5	60.50	61.20	-4	14,222	-0.03%
2020/07/07	0	0.00	6	60.78	60.40	-6	14,351	-0.04%
2020/07/06	3	60.00	27	59.93	59.90	-24	14,471	-0.17%
2020/07/03	0.3	58.70	2	58.80	58.70	-1.8	14,561	-0.01%
2020/07/02	1	57.90	10	58.01	58.40	-9	14,934	-0.06%
2020/07/01	5	57.86	9	57.86	57.10	-4	15,227	-0.03%
2020/06/30	3	56.70	0	0.00	56.70	3	15,401	0.02%
2020/06/29	6	56.28	6	56.85	56.20	0	15,402	0.00%
2020/06/24	4	55.15	1	55.30	55.90	3	15,345	0.02%
2020/06/23	8	55.71	13	55.37	55.00	-5	15,400	-0.03%
2020/06/22	11	55.15	21	55.29	56.20	-10	15,324	-0.07%
2020/06/19	1	52.70	2	53.20	53.80	-1	15,159	-0.01%
2020/06/18	1	53.10	0	0.00	53.10	1	15,116	0.01%
2020/06/17	7	53.10	2	53.25	53.10	5	15,086	0.03%
2020/06/16	2	52.20	2	52.00	52.70	0	15,056	0.00%
2020/06/15	21	51.77	2	51.60	51.10	19	15,052	0.13%
2020/06/12	2	51.40	2	50.90	51.80	0	15,063	0.00%
2020/06/11	2	49.85	5	50.38	50.50	-3	15,064	-0.02%
2020/06/10	8	51.74	7	51.50	51.60	1	15,146	0.01%
2020/06/09	2	52.15	35	52.33	52.00	-33	15,178	-0.22%
2020/06/08	19.1	53.50	6	53.57	52.00	13.1	15,246	0.09%
2020/06/05	2	57.60	5	57.88	57.70	-3	15,141	-0.02%
2020/06/04	9.7	58.60	7	58.91	58.00	2.7	15,353	0.02%
2020/06/03	6	60.05	35	58.42	60.30	-29	15,769	-0.18%
2020/06/02	7	58.16	6	58.53	57.70	1	15,984	0.01%
2020/06/01	7	58.37	14	58.99	58.30	-7	16,421	-0.04%
2020/05/29	10	57.70	7	57.69	57.70	3	16,642	0.02%
2020/05/28	11	56.95	17	57.71	57.10	-6	16,528	-0.04%
2020/05/27	30.3	57.42	7	57.21	55.90	23.3	16,379	0.14%
2020/05/26	5	57.62	2	57.90	58.10	3	16,134	0.02%
2020/05/25	2	57.55	7	57.27	57.80	-5	16,019	-0.03%
2020/05/22	25	58.20	9	58.97	57.10	16	15,985	0.10%
2020/05/21	7	58.23	6	58.40	58.00	1	15,991	0.01%
2020/05/20	10	57.50	10	57.56	57.40	0	15,879	0.00%
2020/05/19	37	58.63	21.2	57.86	57.00	15.8	15,747	0.10%
2020/05/18	45	60.25	34	61.27	61.20	11	15,364	0.07%
2020/05/15	42	58.57	24.2	58.51	57.50	17.8	14,791	0.12%
2020/05/14	43	61.30	31	61.29	59.80	12	14,442	0.08%
2020/05/13	19	60.43	13	60.68	61.00	6	13,802	0.04%
2020/05/12	36	61.00	35	60.55	60.80	1	13,520	0.01%
2020/05/11	28	57.86	65	58.22	59.50	-37	12,981	-0.29%
2020/05/08	78	58.00	22.3	59.58	58.30	55.7	12,517	0.44%
2020/05/07	40	54.59	26	55.14	55.70	14	11,727	0.12%
2020/05/06	7	53.13	50	52.42	50.70	-43	11,237	-0.38%
2020/05/05	4	47.44	8	48.01	50.30	-4	10,483	-0.04%
2020/05/04	8	46.48	0	0.00	45.80	8	10,202	0.08%
2020/04/30	6	46.35	4	47.53	46.10	2	10,141	0.02%
2020/04/29	40	47.09	82	47.73	47.75	-42	9,941	-0.42%
2020/04/28	9	45.72	10	45.09	44.85	-1	9,568	-0.01%
2020/04/27	23	46.27	24	46.10	45.85	-1	9,479	-0.01%
2020/04/24	80	47.04	48	46.82	46.10	32	9,357	0.34%
2020/04/23	21	45.78	15	46.11	46.30	6	9,122	0.07%
2020/04/22	68	44.26	9	45.31	45.40	59	8,898	0.66%
2020/04/21	4	44.38	7	43.65	43.05	-3	8,656	-0.03%
2020/04/20	1	44.30	2	44.65	44.70	-1	8,549	-0.01%
2020/04/17	4	44.13	5	44.42	43.85	-1	8,441	-0.01%
2020/04/16	2	45.90	7	45.99	45.65	-5	8,248	-0.06%
2020/04/15	0	0.00	22	45.20	45.00	-22	8,048	-0.27%
2020/04/14	6	46.02	4	45.54	45.45	2	7,936	0.03%
2020/04/13	8	46.21	5	46.65	45.80	3	7,732	0.04%
2020/04/10	13	45.30	17	45.11	44.50	-4	7,445	-0.05%
2020/04/09	23	45.77	9	45.01	44.05	14	7,180	0.19%
2020/04/08	6	43.45	5	43.28	43.40	1	6,922	0.01%
2020/04/07	27	45.32	101	44.12	43.50	-74	6,708	-1.10%	大賣/
2020/04/06	62	42.15	4.4	43.40	43.70	57.6	6,238	0.92%
2020/04/01	20	37.36	22	38.78	39.75	-2	5,855	-0.03%
2020/03/31	6	36.23	3	36.48	36.15	3	5,580	0.05%
2020/03/30	2	36.00	0	0.00	36.20	2	5,518	0.04%
2020/03/27	34	36.38	4	36.54	36.00	30	5,446	0.55%
2020/03/25	5	34.25	11	35.28	34.25	-6	5,254	-0.11%
2020/03/23	2.1	33.67	4	33.43	33.15	-1.9	5,108	-0.04%
2020/03/20	1.2	32.98	16	33.58	33.85	-14.8	5,069	-0.29%
2020/03/19	15	31.10	1	31.10	31.10	14	5,000	0.28%
2020/03/18	1.2	35.67	0	0.00	34.50	1.2	4,882	0.02%
2020/03/17	14	34.58	4	34.45	34.45	10	4,772	0.21%
2020/03/16	47	34.46	44	34.90	34.20	3	4,627	0.06%
2020/03/13	0	0.00	1	33.15	32.95	-1	4,383	-0.02%
2020/03/12	21.2	37.53	23	37.72	35.70	-1.8	4,232	-0.04%
2020/03/11	4.2	39.93	2	40.80	38.20	2.2	3,998	0.06%
2020/03/10	8.5	38.99	1	38.85	38.90	7.5	3,708	0.20%
2020/03/09	29	47.06	7	45.22	43.00	22	3,398	0.65%
2020/03/06	5	43.79	55.1	45.63	46.20	-50.1	2,687	-1.86%
2020/03/05	13	41.14	8	41.47	42.00	5	2,126	0.24%
2020/03/04	10	36.78	22.1	38.09	39.15	-12.1	1,554	-0.78%
2020/03/03	0	0.00	1	35.40	35.60	-1	1,144	-0.09%
2020/03/02	2	35.15	3	36.00	35.10	-1	1,075	-0.09%
2020/02/27	1	34.55	0	0.00	34.10	1	970	0.10%
2020/02/26	3	34.77	4	35.44	34.50	-1	925	-0.11%
2020/02/25	36	35.09	0	0.00	35.00	36	895	4.02%
2020/02/24	6	37.02	1	37.35	36.65	5	808	0.62%
2020/02/21	0	0.00	2	34.50	34.65	-2	527	-0.38%
2020/02/20	2	33.95	2	34.30	34.05	0	501	0.00%
2020/02/18	1	34.10	0	0.00	33.90	1	490	0.20%
2020/02/17	0	0.00	2	34.30	34.10	-2	489	-0.41%
2020/02/14	1	33.75	1	34.10	33.75	0	475	0.00%
2020/02/13	2	34.10	2	33.85	33.75	0	470	0.00%
2020/02/12	2	33.65	0	0.00	33.70	2	465	0.43%
2020/02/11	1	33.75	11	33.68	33.75	-10	462	-2.16%
2020/02/10	14	35.24	13	34.76	33.85	1	454	0.22%
2020/02/07	1	35.35	2	34.50	34.40	-1	390	-0.26%
2020/02/06	16	33.74	0	0.00	33.70	16	327	4.88%
2020/02/04	1	33.90	1	33.70	33.60	0	297	0.00%
2020/02/03	0	0.00	27	30.81	32.40	-27	245	-11.02%
2020/01/31	0	0.00	26	31.22	31.30	-26	227	-11.45%
2020/01/14	1	32.90	2	32.90	32.75	-1	231	-0.43%
2020/01/10	1	32.50	0	0.00	32.55	1	233	0.43%
2020/01/08	1	32.45	2	32.30	32.30	-1	243	-0.41%
2020/01/06	4	32.69	0	0.00	32.65	4	248	1.61%
2020/01/03	0	0.00	1	33.30	33.20	-1	246	-0.41%
2020/01/02	0	0.00	4	33.15	33.50	-4	255	-1.56%
2019/12/31	2	32.80	0	0.00	32.75	2	249	0.80%
2019/12/30	2	32.68	0	0.00	32.75	2	253	0.79%
2019/12/27	1	32.60	0	0.00	32.65	1	256	0.39%
2019/12/23	1	32.75	0	0.00	32.70	1	265	0.38%
2019/12/19	3	32.90	0	0.00	32.90	3	275	1.09%
2019/12/18	7	33.00	0	0.00	33.00	7	283	2.47%
2019/12/17	3	33.10	0	0.00	32.90	3	289	1.03%
2019/12/16	0	0.00	1	32.80	32.90	-1	290	-0.34%
2019/12/12	1	32.05	2	32.33	32.20	-1	295	-0.34%
2019/12/06	1	32.00	1	32.50	32.05	0	313	0.00%
2019/11/28	1	32.25	0	0.00	32.30	1	414	0.24%
2019/11/22	3	32.00	0	0.00	32.15	3	538	0.56%
2019/11/20	1	32.30	0	0.00	32.35	1	557	0.18%
2019/11/15	1	32.30	1	32.65	32.50	0	604	0.00%
2019/11/14	0	0.00	2	32.48	32.30	-2	611	-0.33%
2019/11/13	3	33.02	0	0.00	32.70	3	612	0.49%
2019/11/12	0	0.00	2	33.15	33.15	-2	631	-0.32%
2019/11/11	3	33.00	0	0.00	32.95	3	651	0.46%
2019/11/08	0	0.00	1	33.45	33.50	-1	654	-0.15%
2019/11/06	3	33.40	2	33.40	33.35	1	655	0.15%
2019/11/04	3	33.23	0	0.00	33.10	3	654	0.46%
2019/10/29	2	34.00	0	0.00	33.95	2	654	0.31%
2019/10/18	0	0.00	1	32.75	32.65	-1	644	-0.16%
2019/10/17	0	0.00	1	32.55	32.70	-1	641	-0.16%
2019/10/16	1	32.00	1	32.30	31.80	0	642	0.00%
2019/10/15	2	32.20	2	32.20	31.95	0	637	0.00%
2019/10/08	0	0.00	5	33.10	32.15	-5	631	-0.79%
2019/10/07	0	0.00	1	33.40	33.40	-1	621	-0.16%
2019/09/27	2	33.70	0	0.00	33.60	2	632	0.32%
2019/09/25	0	0.00	1	34.25	34.25	-1	628	-0.16%
2019/09/24	1	34.90	0	0.00	34.60	1	627	0.16%
2019/09/19	1	33.70	0	0.00	33.90	1	601	0.17%
2019/09/18	2	33.90	0	0.00	33.85	2	596	0.34%
2019/09/10	1	33.90	0	0.00	33.85	1	565	0.18%
2019/09/09	0	0.00	5	33.85	34.00	-5	558	-0.90%
2019/09/06	0	0.00	0.2	34.50	34.60	-0.2	540	-0.03%
2019/09/05	5	35.20	0	0.00	34.90	5	524	0.95%
2019/09/02	0	0.00	2	34.90	35.10	-2	466	-0.43%
2019/08/30	1	35.15	2	34.70	34.70	-1	446	-0.22%
2019/08/29	2	34.95	0	0.00	34.95	2	415	0.48%
2019/08/27	5.1	34.53	2	35.30	34.00	3.1	369	0.84%
2019/08/26	2	34.00	2	33.80	33.10	0	318	0.00%
2019/08/16	0	0.00	2	33.55	33.20	-2	242	-0.82%
2019/08/15	5	33.22	6	33.35	33.10	-1	233	-0.43%
2019/08/14	5	33.10	0.2	33.05	33.20	4.8	214	2.24%
2019/07/25	0	0.00	2	31.20	31.60	-2	171	-1.17%
2019/07/11	0	0.00	1	30.75	30.85	-1	168	-0.59%
2019/07/10	0	0.00	3	30.35	30.55	-3	168	-1.78%
2019/07/09	1	32.10	0	0.00	32.20	1	163	0.61%
2019/07/08	2	32.08	0	0.00	32.20	2	155	1.29%
2019/07/04	1	32.10	0	0.00	32.10	1	154	0.65%
2019/07/02	0	0.00	1	32.00	32.10	-1	162	-0.62%
2019/07/01	0	0.00	1	31.75	31.95	-1	162	-0.62%
2019/06/27	1	31.35	0	0.00	31.35	1	170	0.59%
2019/05/14	0	0.00	1	30.10	30.85	-1	230	-0.43%
2019/05/13	0	0.00	1	30.55	30.40	-1	228	-0.44%
2019/05/10	1	31.20	0	0.00	31.10	1	227	0.44%
2019/05/06	1	31.75	0	0.00	31.70	1	223	0.45%
2019/04/10	1	32.00	0	0.00	32.05	1	187	0.53%
2019/03/25	0.1	30.70	0	0.00	30.65	0.1	140	0.07%
2019/03/18	0	0.00	2	29.50	29.75	-2	118	-1.69%
2019/03/14	1	28.90	0	0.00	29.10	1	112	0.89%
2019/03/07	1	29.25	1	29.60	29.20	0	105	0.00%
2019/03/06	1	29.40	0	0.00	29.60	1	105	0.95%
2019/02/11	0	0.00	0.3	28.40	28.15	-0.3	88	-0.34%
2018/12/12	0	0.00	1	30.20	29.85	-1	116	-0.86%
2018/12/11	0	0.00	5	30.40	29.95	-5	116	-4.31%
2018/10/11	0	0.00	1	28.50	28.90	-1	172	-0.58%
2018/10/04	5	30.06	6	30.10	30.25	-1	178	-0.56%
2018/08/15	0	0.00	0.2	31.60	31.70	-0.2	264	-0.08%
2018/07/16	1	30.45	0.3	30.55	30.50	0.7	303	0.23%
2018/07/06	1	30.00	0	0.00	30.25	1	328	0.30%
2018/06/01	0	0.00	1	32.00	32.15	-1	482	-0.21%
2018/05/18	0	0.00	1	31.90	31.80	-1	650	-0.15%
2018/05/10	0	0.00	1	32.00	32.50	-1	751	-0.13%
2018/04/17	0.3	34.50	0	0.00	34.60	0.3	800	0.04%
2018/04/16	1	35.30	0	0.00	34.90	1	809	0.12%
2018/03/23	1	36.05	0	0.00	36.40	1	929	0.11%
2018/03/22	0	0.00	0.5	36.95	36.60	-0.5	933	-0.05%
2018/03/15	1	38.80	2.2	38.48	38.25	-1.2	1,163	-0.10%
2018/03/09	0	0.00	0.3	37.20	37.10	-0.3	1,244	-0.02%
2018/03/08	0	0.00	0.3	38.00	37.90	-0.3	1,253	-0.02%
2018/03/06	0	0.00	5	36.95	37.20	-5	1,268	-0.39%
2018/03/02	1	36.25	0	0.00	37.00	1	1,333	0.08%
2018/02/27	1	36.70	0	0.00	37.40	1	1,490	0.07%
2018/02/26	0	0.00	2	37.60	37.35	-2	1,494	-0.13%
2018/02/23	0	0.00	4	37.10	37.05	-4	1,473	-0.27%
2018/02/22	6	36.25	2.3	35.76	36.50	3.7	1,453	0.25%
2018/02/05	4	34.25	0	0.00	34.95	4	1,495	0.27%
2018/01/30	1	35.15	0	0.00	35.35	1	1,638	0.06%
2018/01/22	2	34.55	0	0.00	34.35	2	2,070	0.10%
2018/01/19	0	0.00	1	35.10	34.60	-1	2,076	-0.05%
2018/01/17	0	0.00	5	35.20	35.05	-5	2,059	-0.24%
2018/01/16	1	35.45	0	0.00	35.30	1	2,059	0.05%
2018/01/15	8.3	34.67	5	34.70	34.90	3.3	2,070	0.16%
2018/01/12	0.3	35.15	0	0.00	35.00	0.3	2,082	0.01%
2018/01/11	1	35.00	0	0.00	34.75	1	2,118	0.05%
2018/01/10	6	35.26	0	0.00	35.00	6	2,123	0.28%
2018/01/09	2	35.93	0	0.00	35.70	2	2,107	0.09%
2018/01/08	4	36.55	0	0.00	36.45	4	2,092	0.19%
2018/01/05	5	37.80	0	0.00	37.55	5	2,078	0.24%