裕民 (2606)-元大-苑裡券商分點個股進出

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
55.5
漲跌
▲1.5
漲幅
+2.78%
成交量
5,846張
產業
上市航運類股
1029人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－元大-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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
2024/04/26	1	55.70	4	55.18	55.50	-3	6,702	-0.04%
2024/04/24	3	53.50	0	0.00	54.00	3	6,739	0.04%
2024/04/23	1	54.60	0	0.00	54.60	1	6,706	0.01%
2024/04/22	4	55.63	2	56.50	54.80	2	6,731	0.03%
2024/04/19	3.1	55.77	4	55.45	55.30	-0.9	6,561	-0.01%
2024/04/18	1	53.70	0	0.00	53.70	1	6,348	0.02%
2024/04/17	2	54.15	0	0.00	53.70	2	6,380	0.03%
2024/04/16	3	55.40	0	0.00	54.60	3	6,422	0.05%
2024/04/15	1	56.00	0	0.00	56.40	1	6,546	0.02%
2024/04/12	6	55.43	15	55.73	55.90	-9	6,550	-0.14%
2024/04/11	0	0.00	3	55.16	54.60	-3	6,718	-0.05%
2024/04/10	1	54.30	0	0.00	54.20	1	7,046	0.01%
2024/04/09	0	0.00	4	54.63	54.40	-4	7,181	-0.06%
2024/03/29	2	53.05	0	0.00	53.00	2	7,746	0.03%
2024/03/28	0	0.00	1	54.10	53.80	-1	8,018	-0.01%
2024/03/27	1	52.60	0	0.00	53.90	1	8,268	0.01%
2024/03/26	4	53.25	0	0.00	53.10	4	8,697	0.05%
2024/03/19	0	0.00	2	55.65	56.00	-2	10,054	-0.02%
2024/03/15	1	52.50	0	0.00	52.50	1	10,195	0.01%
2024/03/14	1	54.00	1	53.90	53.80	0	10,348	0.00%
2024/03/13	1	54.30	0	0.00	54.20	1	10,633	0.01%
2024/03/12	14	55.60	2	56.30	55.50	12	10,958	0.11%
2024/03/11	0	0.00	23	56.30	56.40	-23	11,508	-0.20%
2024/03/07	0	0.00	1	53.50	53.40	-1	14,347	-0.01%
2024/03/06	3	54.40	2	54.60	54.40	1	15,023	0.01%
2024/03/05	4	55.65	5	55.28	55.00	-1	15,174	-0.01%
2024/03/04	1	54.10	2	54.60	55.70	-1	15,190	-0.01%
2024/03/01	1	54.30	1	54.90	54.60	0	15,774	0.00%
2024/02/29	0	0.00	4	55.38	55.60	-4	15,998	-0.03%
2024/02/27	1	53.50	0	0.00	53.60	1	15,795	0.01%
2024/02/26	2	54.65	7	54.53	54.80	-5	15,766	-0.03%
2024/02/23	2	53.60	5.8	53.66	53.60	-3.8	15,632	-0.02%
2024/02/22	4	53.23	4.3	53.66	52.70	-0.3	15,529	0.00%
2024/02/21	4	54.13	0	0.00	53.30	4	15,338	0.03%
2024/02/20	23	53.10	28	53.39	53.40	-5	15,142	-0.03%
2024/02/19	0	0.00	3	50.03	50.20	-3	14,915	-0.02%
2024/02/15	0	0.00	2	48.50	49.25	-2	14,956	-0.01%
2024/02/05	1	46.96	0	0.00	47.10	1	14,909	0.01%
2024/02/02	2	47.83	0	0.00	47.90	2	14,928	0.01%
2024/01/29	0	0.00	1	49.00	49.30	-1	14,969	-0.01%
2024/01/26	0	0.00	1	48.70	48.20	-1	15,072	-0.01%
2024/01/19	5	48.36	0	0.00	48.30	5	15,095	0.03%
2024/01/18	3	48.65	0	0.00	48.65	3	15,094	0.02%
2024/01/16	12	48.72	0	0.00	48.45	12	15,033	0.08%
2024/01/12	1	50.10	2.2	50.39	50.00	-1.2	15,155	-0.01%
2024/01/11	6	50.06	12	49.80	49.70	-6	15,349	-0.04%
2024/01/10	12.1	50.69	1	50.30	50.30	11.1	15,379	0.07%
2024/01/09	11.5	51.63	16	51.71	51.70	-4.5	15,301	-0.03%
2024/01/08	8	53.96	6	53.75	53.70	2	15,130	0.01%
2024/01/05	11	55.18	12.3	54.44	54.90	-1.3	15,025	-0.01%
2024/01/04	22	54.42	17.3	54.54	54.40	4.8	14,758	0.03%
2024/01/03	0	0.00	2	53.65	52.80	-2	14,465	-0.01%
2024/01/02	12.1	53.51	19	53.24	52.60	-7	14,470	-0.05%
2023/12/29	4	51.85	4	52.40	52.10	0	14,338	0.00%
2023/12/28	0	0.00	3	51.70	51.80	-3	14,388	-0.02%
2023/12/27	4	53.73	2	54.05	52.80	2	14,386	0.01%
2023/12/26	3	52.37	7	52.06	52.60	-4	14,313	-0.03%
2023/12/25	12.1	51.16	0	0.00	50.40	12.1	14,156	0.09%
2023/12/22	14	53.41	15	54.02	53.70	-1	14,014	-0.01%
2023/12/21	3.4	54.10	2	53.45	53.60	1.4	13,779	0.01%
2023/12/20	1.3	51.98	2	52.35	52.10	-0.8	13,365	-0.01%
2023/12/19	10	52.35	5	52.32	51.60	5	13,198	0.04%
2023/12/18	12	52.78	7.5	53.26	53.00	4.5	13,098	0.03%
2023/12/15	0	0.00	1	52.20	51.60	-1	12,775	-0.01%
2023/12/14	1.5	51.73	0	0.00	51.70	1.5	12,793	0.01%
2023/12/13	1	52.60	1	53.00	52.70	0	12,866	0.00%
2023/12/11	2.2	52.01	0	0.00	52.50	2.2	13,526	0.02%
2023/12/08	2.2	53.30	9	53.60	53.20	-6.8	13,354	-0.05%
2023/12/07	2	53.30	14.1	53.08	53.10	-12.1	13,060	-0.09%
2023/12/06	15	54.62	1	54.90	54.70	14	12,717	0.11%
2023/12/05	37.1	58.26	14	58.63	57.00	23.1	12,129	0.19%
2023/12/04	28	55.21	32	55.85	56.90	-4	9,925	-0.04%
2023/12/01	0	0.00	7	51.16	51.80	-7	9,065	-0.08%
2023/11/30	0	0.00	2	49.28	48.35	-2	8,376	-0.02%
2023/11/29	3	47.87	6	48.14	47.90	-3	8,206	-0.04%
2023/11/28	12	50.07	21.4	49.79	48.55	-9.4	8,083	-0.12%
2023/11/27	0	0.00	4	48.10	47.80	-4	7,400	-0.05%
2023/11/24	0	0.00	14	45.89	45.90	-14	7,117	-0.20%
2023/11/23	1	44.65	0	0.00	44.85	1	7,084	0.01%
2023/11/21	1	44.95	0	0.00	45.00	1	7,089	0.01%
2023/11/20	6	45.00	0	0.00	45.00	6	7,150	0.08%
2023/11/15	2	44.53	0	0.00	44.70	2	7,968	0.03%
2023/11/14	2	44.25	0	0.00	44.30	2	8,634	0.02%
2023/11/13	10	44.70	0	0.00	44.85	10	8,659	0.12%
2023/11/10	2	45.13	0	0.00	45.00	2	8,629	0.02%
2023/11/08	0	0.00	4	47.25	47.30	-4	8,651	-0.05%
2023/11/06	0	0.00	1	47.60	47.50	-1	8,756	-0.01%
2023/11/03	6	47.08	28	47.02	47.20	-22	8,722	-0.25%
2023/11/02	0	0.00	4	45.50	45.95	-4	8,607	-0.05%
2023/11/01	0	44.20	0	0.00	44.05	0	8,576	0.00%
2023/10/30	5	44.34	1	44.40	44.60	4	8,603	0.05%
2023/10/27	1	43.65	1	44.10	44.15	0	8,584	0.00%
2023/10/26	2	43.75	0	0.00	43.60	2	8,624	0.02%
2023/10/25	4	44.85	0	0.00	44.75	4	8,709	0.05%
2023/10/24	12	44.77	2	44.95	45.10	10	8,780	0.11%
2023/10/23	16.1	45.42	4	45.23	45.20	12.1	8,736	0.14%
2023/10/20	5	47.03	1	46.60	46.90	4	8,654	0.05%
2023/10/19	5	48.60	17.1	48.48	48.70	-12.1	8,620	-0.14%
2023/10/18	2	46.70	3	47.15	46.20	-1	8,414	-0.01%
2023/10/13	4	46.99	0	0.00	46.15	4	8,373	0.05%
2023/10/12	6	46.29	6	46.53	46.75	0	8,350	0.00%
2023/10/11	3	46.83	0	0.00	46.35	3	8,339	0.04%
2023/10/06	5	46.30	12	47.04	47.35	-7	8,251	-0.08%
2023/10/05	7	45.79	7	45.45	45.45	0	8,169	0.00%
2023/10/04	10	45.42	11	45.45	45.40	-1	8,133	-0.01%
2023/10/03	6	46.73	5.1	45.83	45.80	0.9	8,093	0.01%
2023/10/02	28	46.84	5	46.85	46.80	23	8,043	0.29%
2023/09/27	3	49.28	3	48.48	48.30	0	8,137	0.00%
2023/09/25	3	48.50	7	48.21	48.40	-4	8,079	-0.05%
2023/09/22	0.1	48.45	0	0.00	48.30	0.1	8,089	0.00%
2023/09/21	2	50.60	2	50.00	49.45	0	8,031	0.00%
2023/09/20	1	50.70	4.6	50.14	49.75	-3.6	7,883	-0.05%
2023/09/19	4	50.38	2	50.15	50.20	2	7,605	0.03%
2023/09/18	3	49.70	7	50.34	50.70	-4	7,397	-0.05%
2023/09/15	13.1	49.64	29.1	50.32	50.00	-16	7,169	-0.22%
2023/09/14	6	46.15	7	46.41	46.90	-1	6,451	-0.02%
2023/09/13	1	44.10	11	44.16	44.65	-10	6,258	-0.16%
2023/09/12	0	0.00	1	44.70	44.65	-1	6,246	-0.02%
2023/09/11	6	44.77	3	45.10	44.70	3	6,246	0.05%
2023/09/08	3	46.08	8	46.40	45.75	-5	6,222	-0.08%
2023/09/07	2	45.25	0	0.00	45.05	2	6,162	0.03%
2023/09/06	9	45.73	0	0.00	45.65	9	6,172	0.15%
2023/09/05	5	46.46	5	46.55	46.45	0	6,160	0.00%
2023/09/04	2	46.65	5	45.98	46.65	-3	6,133	-0.05%
2023/09/01	1	45.10	0	0.00	44.90	1	6,076	0.02%
2023/08/31	5	45.55	5	45.45	45.45	0	6,100	0.00%
2023/08/30	0	0.00	1	46.25	46.00	-1	6,102	-0.02%
2023/08/29	1	45.45	2	45.48	45.50	-1	6,101	-0.02%
2023/08/28	3	44.60	37	44.91	44.80	-34	6,111	-0.56%
2023/08/25	11.6	45.62	9	45.29	45.10	2.6	6,142	0.04%
2023/08/24	12	45.83	1	46.25	45.75	11	6,107	0.18%
2023/08/23	11.1	47.31	6	47.68	46.65	5.1	6,043	0.08%
2023/08/22	10	46.54	7	46.96	47.40	3	6,039	0.05%
2023/08/21	27	46.44	9	46.64	46.30	18	5,782	0.31%
2023/08/18	32.1	47.15	18.4	48.73	49.05	13.7	5,297	0.26%
2023/08/17	2	44.33	4.3	43.99	44.60	-2.3	4,597	-0.05%
2023/08/16	0	0.00	2	42.30	42.10	-2	4,482	-0.04%
2023/08/15	0	0.00	0.5	42.55	42.60	-0.5	4,471	-0.01%
2023/08/14	6	42.41	6	42.00	42.00	0	4,461	0.00%
2023/08/10	4	44.06	2	44.18	43.75	2	4,310	0.05%
2023/08/09	1	42.80	0	0.00	42.80	1	4,249	0.02%
2023/08/08	0	0.00	2	43.60	43.55	-2	4,268	-0.05%
2023/08/07	3	43.07	0	0.00	43.15	3	4,308	0.07%
2023/08/02	0	0.00	1	43.85	43.50	-1	4,360	-0.02%
2023/07/31	3	43.15	0	0.00	42.50	3	4,403	0.07%
2023/07/28	3	44.50	8	44.78	44.05	-5	4,374	-0.11%
2023/07/27	1	43.15	13	42.90	43.20	-12	4,271	-0.28%
2023/07/26	2	41.20	0	0.00	41.25	2	4,253	0.05%
2023/07/25	11	40.83	0	0.00	41.25	11	4,314	0.25%
2023/07/24	9	41.34	0	0.00	40.85	9	4,345	0.21%
2023/07/21	4	42.89	1	43.55	42.80	3	4,336	0.07%
2023/07/20	1	43.15	0	0.00	43.50	1	4,351	0.02%
2023/07/19	0	0.00	2	43.43	42.80	-2	4,354	-0.05%
2023/07/18	3	43.03	3	43.12	43.00	0	4,369	0.00%
2023/07/17	5	43.49	1	43.15	43.40	4	4,338	0.09%
2023/07/14	1	43.90	5	43.41	43.80	-4	4,340	-0.09%
2023/07/13	5.2	42.92	3	43.40	42.70	2.2	4,333	0.05%
2023/07/12	10.2	42.79	3	42.48	42.95	7.2	4,357	0.16%
2023/07/11	1.2	43.49	0	0.00	43.45	1.2	4,331	0.03%
2023/07/10	2	43.95	0	0.00	43.50	2	4,397	0.05%
2023/07/06	2.1	45.97	0	0.00	45.30	2.1	4,363	0.05%
2023/07/05	0	0.00	3.1	49.55	49.75	-3.1	4,279	-0.07%
2023/07/04	3	49.17	1	49.45	49.30	2	4,326	0.05%
2023/07/03	1	48.60	2	48.30	48.50	-1	4,524	-0.02%
2023/06/30	3	47.45	3	47.82	47.30	0	4,536	0.00%
2023/06/29	1.1	46.78	0	0.00	47.20	1.1	4,500	0.02%
2023/06/28	1	47.75	1	47.55	47.35	0	4,520	0.00%
2023/06/27	0	0.00	1	48.20	48.20	-1	4,492	-0.02%
2023/06/26	3	48.52	1	48.85	48.45	2	4,580	0.04%
2023/06/21	1	48.40	0	0.00	48.10	1	4,574	0.02%
2023/06/19	0	49.10	5	48.90	48.60	-5	4,688	-0.11%
2023/06/16	2	49.80	7	49.73	49.45	-5	4,670	-0.11%
2023/06/15	0	0.00	1	49.55	49.45	-1	4,672	-0.02%
2023/06/14	12	49.85	2	49.73	49.70	10	4,760	0.21%
2023/06/13	2	48.80	2	48.70	48.85	0	4,833	0.00%
2023/06/12	0	49.20	0	0.00	49.05	0	5,046	0.00%
2023/06/08	0.1	50.13	4	49.70	49.60	-3.9	5,238	-0.07%
2023/06/07	1.1	49.41	2	49.35	49.30	-0.9	5,326	-0.02%
2023/06/06	2	49.55	0	0.00	49.45	2	5,344	0.04%
2023/06/05	1	48.65	0	0.00	48.70	1	5,525	0.02%
2023/06/02	2	48.10	1	48.20	48.20	1	5,679	0.02%
2023/06/01	2	47.78	0	0.00	47.95	2	5,797	0.03%
2023/05/31	2	48.30	0	0.00	48.40	2	5,966	0.03%
2023/05/29	1	49.70	1	50.40	49.75	0	6,771	0.00%
2023/05/26	2	49.90	2	49.80	49.05	0	7,480	0.00%
2023/05/24	1	52.50	0	0.00	52.20	1	7,601	0.01%
2023/05/23	1	53.10	0	0.00	53.00	1	7,571	0.01%
2023/05/12	1	54.70	0	0.00	54.30	1	7,672	0.01%
2023/05/11	0	0.00	1	55.40	55.10	-1	7,674	-0.01%
2023/05/10	2.1	54.50	2	54.90	55.10	0.1	7,665	0.00%
2023/05/09	0	0.00	1	52.40	52.50	-1	7,599	-0.01%
2023/05/05	0	53.00	0	0.00	51.90	0	7,623	0.00%
2023/05/03	1	53.50	0	0.00	53.30	1	7,646	0.01%
2023/04/27	0	0.00	0.1	52.00	51.90	-0.1	7,602	0.00%
2023/04/21	1	55.80	0	0.00	54.70	1	7,611	0.01%
2023/04/20	0.1	56.40	1	56.30	55.90	-0.9	7,580	-0.01%
2023/04/18	0	57.50	0	0.00	56.70	0	7,626	0.00%
2023/04/17	0.1	58.30	0.1	58.30	58.50	0	7,628	0.00%
2023/04/13	0	56.50	0	0.00	57.10	0	7,729	0.00%
2023/04/10	0	57.36	0	0.00	57.00	0	7,711	0.00%
2023/04/07	3	56.13	4	57.25	57.60	-1	7,673	-0.01%
2023/04/06	1	56.50	3	58.30	55.80	-2	7,597	-0.03%
2023/03/30	0	0.00	2	54.10	54.50	-2	7,899	-0.03%
2023/03/28	0	0.00	1	55.00	54.50	-1	8,489	-0.01%
2023/03/27	1.1	55.02	0	0.00	54.60	1.1	8,860	0.01%
2023/03/24	1	54.10	1	54.50	54.10	0	9,209	0.00%
2023/03/23	3.1	53.75	1	55.00	53.80	2.1	9,429	0.02%
2023/03/21	1	55.80	1	56.30	56.80	0	9,597	0.00%
2023/03/20	1	55.50	0	0.00	55.80	1	9,645	0.01%
2023/03/17	2	56.20	0	0.00	56.20	2	9,697	0.02%
2023/03/16	0	0.00	1	58.40	57.10	-1	9,642	-0.01%
2023/03/14	2	57.00	0	0.00	57.10	2	9,519	0.02%
2023/03/10	5	59.00	0	0.00	58.40	5	9,541	0.05%
2023/03/09	2	59.50	2	59.60	59.60	0	9,609	0.00%
2023/03/08	5	59.52	0	0.00	59.50	5	9,632	0.05%
2023/03/07	3	61.27	3	61.40	61.60	0	9,517	0.00%
2023/03/06	9	60.26	2	60.40	60.90	7	9,491	0.07%
2023/03/03	0	0.00	1	60.50	60.40	-1	9,645	-0.01%
2023/03/02	6	60.48	8	60.71	60.30	-2	9,587	-0.02%
2023/03/01	6	59.53	4	58.69	57.40	2	9,184	0.02%
2023/02/24	1.6	61.41	9	61.29	61.00	-7.4	8,786	-0.08%
2023/02/23	5	55.80	8	55.54	56.60	-3	8,081	-0.04%
2023/02/22	2	52.00	2	51.50	51.50	0	7,877	0.00%
2023/02/20	0	0.00	1	49.60	49.75	-1	8,173	-0.01%
2023/02/17	0	0.00	1	49.90	49.80	-1	8,339	-0.01%
2023/02/15	0	0.00	3	52.00	51.90	-3	8,556	-0.04%
2023/02/14	0	51.10	0	0.00	51.40	0	8,584	0.00%
2023/02/09	1	51.90	1	51.80	51.70	0	8,711	0.00%
2023/02/06	0	0.00	1	50.50	50.40	-1	8,846	-0.01%
2023/02/02	1	50.50	5.5	50.98	50.90	-4.5	8,866	-0.05%
2023/01/31	1	50.80	17	50.06	50.50	-16	8,733	-0.18%
2023/01/30	0	0.00	1	50.30	50.80	-1	8,702	-0.01%
2023/01/17	10	49.40	0	0.00	49.80	10	8,684	0.12%
2023/01/12	0	0.00	1	48.80	49.05	-1	8,699	-0.01%
2023/01/11	0	0.00	1	47.75	47.75	-1	8,642	-0.01%
2023/01/10	0	48.10	0	0.00	47.20	0	8,655	0.00%
2023/01/09	0	0.00	2	48.00	48.00	-2	8,710	-0.02%
2023/01/05	4.1	46.56	4	46.50	46.80	0.1	8,777	0.00%
2023/01/04	5	46.26	6	46.14	46.30	-1	8,838	-0.01%
2023/01/03	2	47.48	1	47.30	47.50	1	8,787	0.01%
2022/12/30	0	0.00	1	48.80	48.60	-1	8,789	-0.01%
2022/12/29	2	48.78	0	0.00	48.70	2	8,907	0.02%
2022/12/27	0	0.00	2	49.55	48.95	-2	8,924	-0.02%
2022/12/26	0	0.00	1.1	48.86	49.00	-1.1	8,949	-0.01%
2022/12/23	10	50.30	0	0.00	50.10	10	8,926	0.11%
2022/12/22	0	0.00	1	50.60	51.90	-1	8,837	-0.01%
2022/12/21	0	0.00	3	48.93	49.45	-3	8,400	-0.04%
2022/12/20	3	48.38	10	47.80	48.20	-7	8,143	-0.09%
2022/12/19	25	49.74	21.1	48.00	47.60	3.9	7,937	0.05%
2022/12/16	3.2	50.63	3	51.27	49.85	0.2	7,667	0.00%
2022/12/15	1	49.95	0	0.00	50.50	1	7,438	0.01%
2022/12/12	3	46.97	0	0.00	47.35	3	7,263	0.04%
2022/12/09	0	0.00	1	46.50	47.25	-1	7,285	-0.01%
2022/12/08	5	44.80	5	45.45	45.85	0	7,536	0.00%
2022/12/07	1	45.30	1	45.30	45.30	0	7,742	0.00%
2022/12/06	0	0.00	0.1	45.85	45.00	-0.1	7,662	0.00%
2022/12/02	1	46.75	6.2	47.49	46.75	-5.2	7,478	-0.07%
2022/12/01	0	0.00	4	48.44	48.05	-4	7,426	-0.05%
2022/11/30	1	46.65	1	46.30	46.50	0	7,236	0.00%
2022/11/29	4	46.38	1	45.35	46.55	3	7,190	0.04%
2022/11/28	0.1	45.15	0	0.00	45.35	0.1	7,152	0.00%
2022/11/25	4	45.61	25	46.11	46.50	-21	7,025	-0.30%
2022/11/24	0	0.00	4	44.10	44.50	-4	6,835	-0.06%
2022/11/22	0	0.00	3	42.35	42.35	-3	6,665	-0.05%
2022/11/21	0	0.00	0.5	42.10	41.70	-0.5	6,653	-0.01%
2022/11/18	6	42.92	4	42.93	42.85	2	6,686	0.03%
2022/11/17	2	43.50	4	43.51	43.45	-2	6,635	-0.03%
2022/11/16	3	43.73	6	43.41	43.15	-3	6,589	-0.05%
2022/11/15	6	41.88	9	42.11	42.30	-3	6,364	-0.05%
2022/11/14	0	0.00	2	40.90	41.20	-2	6,236	-0.03%
2022/11/11	2	39.03	3	39.70	39.60	-1	6,182	-0.02%
2022/11/10	3	38.53	3	38.68	38.50	0	6,125	0.00%
2022/11/09	2	38.38	1	38.35	38.25	1	6,142	0.02%
2022/11/08	0	38.15	0	0.00	38.20	0	6,163	0.00%
2022/11/07	0	37.45	10	37.70	37.80	-10	6,117	-0.16%
2022/11/04	0	0.00	2	36.38	36.65	-2	6,074	-0.03%
2022/11/03	1	35.20	0	0.00	35.30	1	5,931	0.02%
2022/11/02	0	0.00	2	35.88	35.25	-2	5,945	-0.03%
2022/11/01	1	35.20	0	0.00	35.25	1	5,906	0.02%
2022/10/31	1	35.30	1	35.20	35.20	0	5,903	0.00%
2022/10/25	0	0.00	1	36.70	36.10	-1	5,980	-0.02%
2022/10/24	1	36.70	2	36.80	36.50	-1	6,043	-0.02%
2022/10/20	1	34.05	1	34.40	35.40	0	6,018	0.00%
2022/10/18	0	0.00	1	35.80	35.40	-1	6,013	-0.02%
2022/10/17	11	34.36	10	34.15	35.35	1	6,185	0.02%
2022/10/14	3	36.05	2	36.23	36.15	1	6,661	0.02%
2022/10/13	14.1	35.43	0	0.00	35.45	14.1	6,761	0.21%
2022/10/12	1.1	36.29	1	36.40	36.90	0.1	6,911	0.00%
2022/10/11	0	0.00	10	38.45	37.75	-10	6,919	-0.14%
2022/10/07	0	0.00	2	40.08	39.65	-2	6,896	-0.03%
2022/10/06	4	39.40	6.1	39.26	40.10	-2.1	6,862	-0.03%
2022/10/05	0	0.00	2	39.25	39.10	-2	6,785	-0.03%
2022/10/04	2	38.75	0	0.00	38.75	2	6,795	0.03%
2022/10/03	0	0.00	2	37.40	37.35	-2	6,742	-0.03%
2022/09/30	2	35.48	1	36.05	36.50	1	6,774	0.01%
2022/09/29	2	37.03	0	0.00	36.80	2	6,750	0.03%
2022/09/28	1.1	37.26	1	37.15	36.65	0.1	6,741	0.00%
2022/09/27	2	38.70	2	39.20	39.10	0	6,714	0.00%
2022/09/26	4.1	39.24	1	38.90	38.45	3.1	6,742	0.05%
2022/09/23	2	41.35	1.1	41.35	41.10	0.9	6,693	0.01%
2022/09/22	5	40.69	4	40.84	40.45	1	6,612	0.02%
2022/09/21	2	40.85	8	40.78	41.10	-6	6,460	-0.09%
2022/09/19	8	39.31	1	39.50	39.00	7	6,355	0.11%
2022/09/16	3	40.93	7	40.89	41.05	-4	6,414	-0.06%
2022/09/15	5	40.66	2.1	40.51	40.55	2.9	6,587	0.04%
2022/09/14	5	39.87	4.1	39.96	39.85	0.9	6,586	0.01%
2022/09/13	0	0.00	2	38.10	38.00	-2	6,587	-0.03%
2022/09/12	2	37.93	10	37.82	37.90	-8	6,890	-0.12%
2022/09/08	5.1	36.69	0	0.00	37.00	5.1	7,074	0.07%
2022/09/07	3	36.35	2	36.85	37.20	1	7,174	0.01%
2022/09/05	1	36.95	0	0.00	36.70	1	7,274	0.01%
2022/09/02	24	37.25	20	37.00	37.00	4	7,312	0.05%
2022/09/01	1	37.55	1	37.55	37.55	0	7,339	0.00%
2022/08/31	4	37.43	9	37.78	38.15	-5	7,394	-0.07%
2022/08/29	0.1	38.50	5.3	38.26	38.40	-5.2	7,400	-0.07%
2022/08/26	0.3	40.10	0	0.00	40.20	0.3	7,488	0.00%
2022/08/25	7	40.03	1	39.95	39.95	6	7,530	0.08%
2022/08/24	0	0.00	0	40.27	40.25	0	7,609	0.00%
2022/08/23	0	40.35	0	0.00	40.10	0	7,950	0.00%
2022/08/22	3	40.22	4	40.84	40.55	-1	8,132	-0.01%
2022/08/19	0	0.00	3	42.30	41.95	-3	8,296	-0.04%
2022/08/18	1	42.75	1	42.85	42.85	0	8,556	0.00%
2022/08/17	1	42.30	2	42.40	42.40	-1	8,576	-0.01%
2022/08/16	7	41.74	0	0.00	41.50	7	8,654	0.08%
2022/08/15	0	0.00	3	42.33	42.30	-3	8,896	-0.03%
2022/08/11	10	42.20	0.5	42.05	42.05	9.5	9,168	0.10%
2022/08/10	0	0.00	7	41.83	41.50	-7	9,250	-0.08%
2022/08/08	3	41.00	0	0.00	40.90	3	9,665	0.03%
2022/08/05	1	40.95	13	41.11	41.10	-12	9,791	-0.12%
2022/08/04	12	40.10	10	40.23	40.45	2	10,049	0.02%
2022/08/03	6.1	41.25	6	41.65	40.85	0.1	10,233	0.00%
2022/08/02	10	41.26	2	41.30	41.30	8	10,482	0.08%
2022/08/01	1	42.60	9	42.57	42.60	-8	10,768	-0.07%
2022/07/29	0	0.00	2	42.65	41.90	-2	11,141	-0.02%
2022/07/26	0	0.00	4	42.00	42.15	-4	11,592	-0.03%
2022/07/25	0	0.00	1	42.00	42.10	-1	11,855	-0.01%
2022/07/22	10	42.77	7	43.19	42.85	3	12,103	0.02%
2022/07/21	39.1	43.11	27	43.29	43.30	12.1	12,295	0.10%
2022/07/20	9	42.02	7	42.56	41.45	2	12,072	0.02%
2022/07/19	6	41.53	20	41.26	41.50	-14	12,205	-0.11%
2022/07/18	2	40.05	27	39.94	40.15	-25	12,501	-0.20%
2022/07/15	12	38.85	0	0.00	38.75	12	13,161	0.09%
2022/07/14	0	0.00	5	39.85	39.80	-5	14,468	-0.03%
2022/07/13	3	39.15	1	39.40	38.70	2	14,784	0.01%
2022/07/12	1	38.30	0	0.00	38.15	1	14,888	0.01%
2022/07/11	0	0.00	1	40.50	40.40	-1	15,204	-0.01%
2022/07/08	15	40.30	24	40.65	40.60	-9	15,246	-0.06%
2022/07/07	1	39.45	0	0.00	39.45	1	15,220	0.01%
2022/07/06	0	0.00	0	39.85	39.05	0	15,215	0.00%
2022/07/05	1	40.15	0	0.00	40.35	1	15,211	0.01%
2022/07/01	6	39.05	0	41.36	38.90	6	15,157	0.04%
2022/06/30	10	41.23	11	41.45	41.05	-1	15,084	-0.01%
2022/06/29	6	42.11	0	0.00	42.30	6	15,036	0.04%
2022/06/28	3.1	43.01	2	43.50	43.50	1.1	14,977	0.01%
2022/06/27	7	43.69	0	0.00	43.65	7	14,966	0.05%
2022/06/24	0	0.00	1	45.10	44.45	-1	14,805	-0.01%
2022/06/23	6	44.56	2.3	43.73	43.85	3.7	14,697	0.03%
2022/06/22	2.3	46.41	3	45.38	45.50	-0.7	14,558	0.00%
2022/06/21	0	0.00	3	48.34	47.95	-3	14,233	-0.02%
2022/06/20	4	50.00	3	49.40	48.00	1	13,989	0.01%
2022/06/17	0	51.60	1	52.10	51.80	-1	13,700	-0.01%
2022/06/16	18	54.51	0	0.00	52.40	18	13,487	0.13%
2022/06/15	1	54.60	0.1	56.30	54.60	0.9	13,433	0.01%
2022/06/14	0.1	55.75	0	56.80	55.60	0.1	13,477	0.00%
2022/06/10	7.1	57.37	1	57.40	57.20	6.1	14,145	0.04%
2022/06/09	1	58.10	0	0.00	58.20	1	14,520	0.01%
2022/06/08	1	58.30	1	58.40	58.30	0	14,847	0.00%
2022/06/07	4	57.98	5	58.06	57.80	-1	15,624	-0.01%
2022/06/06	15	58.91	11	58.92	58.50	4	15,684	0.03%
2022/06/02	0	0.00	0	59.50	59.30	0	15,670	0.00%
2022/06/01	0	0.00	1	59.40	59.50	-1	15,733	-0.01%
2022/05/31	31	59.50	6.1	60.02	59.00	25	15,703	0.16%
2022/05/30	8.1	61.44	5	61.84	61.50	3.1	15,495	0.02%
2022/05/27	3	61.93	2	62.45	62.80	1	15,313	0.01%
2022/05/26	6.1	61.79	3	61.37	61.20	3.1	15,150	0.02%
2022/05/25	3	61.67	3	61.53	61.50	0	15,064	0.00%
2022/05/24	2	62.05	2	61.50	61.10	0	15,143	0.00%
2022/05/23	8	61.48	53	61.34	61.30	-45	15,342	-0.29%
2022/05/20	3	59.30	5.3	59.01	59.00	-2.3	15,223	-0.02%
2022/05/19	5.3	57.18	3	57.87	57.50	2.3	15,237	0.02%
2022/05/18	1.3	59.92	9.3	59.29	59.20	-8	15,152	-0.05%
2022/05/17	28.3	60.33	2	59.30	59.40	26.3	15,086	0.17%
2022/05/16	10	59.22	10	60.00	61.40	0	14,984	0.00%
2022/05/13	16	61.05	17	61.46	60.50	-1	14,742	-0.01%
2022/05/12	16	61.50	18	62.73	60.00	-2	14,645	-0.01%
2022/05/11	11	62.41	2	62.75	62.70	9	14,408	0.06%
2022/05/10	2	64.50	2	64.25	64.70	0	14,364	0.00%
2022/05/09	17	64.89	3	66.60	63.10	14	14,165	0.10%
2022/05/06	11	65.95	3	65.83	66.00	8	13,914	0.06%
2022/05/04	3	65.83	20	65.12	64.20	-17	13,444	-0.13%
2022/05/03	16	63.30	0	0.00	63.40	16	13,257	0.12%
2022/04/29	9	64.23	6	64.02	64.20	3	13,166	0.02%
2022/04/28	37	63.51	34	62.28	62.00	3	12,901	0.02%
2022/04/27	18	64.24	17.4	64.53	64.50	0.6	12,636	0.00%
2022/04/26	7	64.51	13	66.15	62.80	-6	12,335	-0.05%
2022/04/25	15.3	65.38	2	65.45	66.30	13.3	12,021	0.11%
2022/04/22	6	68.65	7	69.40	69.10	-1	11,733	-0.01%
2022/04/21	8	68.29	26.1	68.50	69.50	-18.1	11,261	-0.16%
2022/04/20	38	67.38	51.2	67.75	65.90	-13.2	10,553	-0.13%
2022/04/19	4	64.38	5	64.20	64.80	-1	9,265	-0.01%
2022/04/18	4	62.23	7	62.09	62.10	-3	8,963	-0.03%
2022/04/15	8	62.39	8	62.80	62.30	0	8,829	0.00%
2022/04/14	0	0.00	1	59.00	59.80	-1	8,508	-0.01%
2022/04/13	1	58.00	1	58.90	58.10	0	8,484	0.00%
2022/04/12	7	56.79	7	56.83	57.10	0	8,474	0.00%
2022/04/11	10	56.50	0	0.00	56.90	10	8,469	0.12%
2022/04/08	0	0.00	10	57.64	57.30	-10	8,519	-0.12%
2022/04/06	2	58.20	0	58.30	58.00	2	8,554	0.02%
2022/04/01	0	0.00	2	59.80	59.90	-2	8,629	-0.02%
2022/03/31	2	59.20	2	59.95	59.10	0	8,696	0.00%
2022/03/30	0	0.00	0.1	59.04	59.80	-0.1	8,858	0.00%
2022/03/29	2	58.75	2	59.60	58.70	0	9,176	0.00%
2022/03/28	7	58.46	2	59.00	59.00	5	9,565	0.05%
2022/03/25	11.1	59.64	7	59.49	59.20	4.1	10,155	0.04%
2022/03/24	2	61.40	2	62.00	62.00	0	10,372	0.00%
2022/03/23	1	61.90	1	61.90	61.80	0	10,790	0.00%
2022/03/22	2.1	61.80	0	0.00	61.60	2.1	10,930	0.02%
2022/03/21	0	0.00	1	61.40	62.40	-1	11,120	-0.01%
2022/03/18	3	61.90	3	61.83	61.70	0	11,220	0.00%
2022/03/17	3	62.70	5	62.04	63.40	-2	11,268	-0.02%
2022/03/16	4	62.80	7	63.00	61.60	-3	11,267	-0.03%
2022/03/15	20.1	64.56	15	63.65	62.50	5.1	11,099	0.05%
2022/03/14	2	65.42	3	66.93	67.20	-1	11,077	-0.01%
2022/03/11	23	65.11	28	64.50	65.10	-5	10,840	-0.05%
2022/03/10	9.1	63.71	34	64.28	65.60	-24.9	10,814	-0.23%
2022/03/09	12	60.18	6	60.42	59.80	6	10,174	0.06%
2022/03/08	1	59.10	4	59.75	59.10	-3	10,330	-0.03%
2022/03/04	1	61.70	1	61.70	61.50	0	10,302	0.00%
2022/03/03	0	0.00	4	61.68	61.80	-4	10,289	-0.04%
2022/03/02	3	60.53	1	61.40	60.30	2	10,282	0.02%
2022/03/01	3.1	60.70	1	61.20	61.00	2.1	10,362	0.02%
2022/02/25	2	61.35	7	61.71	60.50	-5	10,445	-0.05%
2022/02/24	7	60.21	2	61.40	59.90	5	10,301	0.05%
2022/02/23	7	62.40	4.5	62.05	61.50	2.5	10,203	0.02%
2022/02/22	3	61.17	0	0.00	60.30	3	9,947	0.03%
2022/02/21	7	60.94	7.1	61.29	61.10	-0.1	9,883	0.00%
2022/02/17	0	0.00	3	60.70	59.70	-3	9,848	-0.03%
2022/02/16	0	0.00	4	60.25	60.50	-4	9,907	-0.04%
2022/02/15	3	59.90	0.2	59.50	59.40	2.8	9,999	0.03%
2022/02/14	3	59.30	0	0.00	58.60	3	10,179	0.03%
2022/02/11	0	0.00	2	60.00	59.90	-2	10,341	-0.02%
2022/02/10	3	59.80	6	59.38	59.70	-3	10,690	-0.03%
2022/02/09	1	58.50	16	57.96	58.30	-15	10,695	-0.14%
2022/02/08	2	57.60	2	57.20	57.90	0	10,744	0.00%
2022/02/07	5	56.06	3	56.67	56.80	2	10,889	0.02%
2022/01/26	3	52.40	0.2	53.30	53.10	2.8	11,253	0.02%
2022/01/25	1.2	52.98	5	52.50	52.10	-3.8	11,378	-0.03%
2022/01/24	0	54.20	0	0.00	54.80	0	11,476	0.00%
2022/01/21	0	0.00	3	55.17	54.80	-3	11,632	-0.03%
2022/01/20	1	55.80	0	0.00	56.00	1	11,782	0.01%
2022/01/19	2.3	56.50	2	56.65	55.20	0.3	11,905	0.00%
2022/01/18	1	57.60	2	57.30	57.60	-1	12,050	-0.01%
2022/01/17	6	56.93	5	57.40	57.40	1	12,348	0.01%
2022/01/14	0	0.00	1	58.20	58.20	-1	12,809	-0.01%
2022/01/13	1	58.10	2	57.70	57.90	-1	12,982	-0.01%
2022/01/12	4.2	58.31	3	57.13	57.00	1.2	13,150	0.01%
2022/01/11	1	59.00	0	0.00	58.30	1	13,349	0.01%
2022/01/10	1	59.10	0.2	59.10	58.10	0.8	13,970	0.01%
2022/01/07	0.7	59.36	4.1	58.98	58.80	-3.4	14,396	-0.02%
2022/01/06	5.1	60.98	5	60.50	60.00	0.1	15,431	0.00%
2022/01/04	3	60.80	0	0.00	60.60	3	17,433	0.02%
2022/01/03	0	0.00	9	59.89	60.00	-9	19,950	-0.05%
2021/12/30	2.3	60.56	5.5	60.43	60.40	-3.2	20,752	-0.02%
2021/12/29	4	61.30	4.4	61.24	61.10	-0.4	21,392	0.00%
2021/12/28	2	61.35	2.2	61.23	61.00	-0.2	22,378	0.00%
2021/12/27	0.2	61.61	1.3	61.55	61.20	-1.1	23,881	0.00%
2021/12/24	14.2	63.92	12.5	62.37	62.00	1.7	25,225	0.01%
2021/12/23	15.2	64.14	11	63.12	63.00	4.2	25,739	0.02%
2021/12/22	3	63.97	3	63.70	64.30	0	25,689	0.00%
2021/12/21	6.3	63.62	20	63.28	63.70	-13.7	25,369	-0.05%
2021/12/20	3	61.33	3.4	60.68	60.40	-0.4	24,862	0.00%
2021/12/17	18	60.86	20	61.06	60.80	-2	24,709	-0.01%
2021/12/16	4	59.63	2	59.80	59.70	2	24,393	0.01%
2021/12/15	1	60.10	0	0.00	60.00	1	24,326	0.00%
2021/12/14	3.3	58.67	1	59.60	58.30	2.3	24,183	0.01%
2021/12/13	0	0.00	7	60.13	60.30	-7	24,095	-0.03%
2021/12/10	1	59.80	8	59.89	60.10	-7	24,122	-0.03%
2021/12/09	2.4	60.92	5	61.24	60.40	-2.6	24,195	-0.01%
2021/12/08	22	61.00	8	60.79	60.60	14	24,358	0.06%
2021/12/07	9.9	58.77	11	58.53	59.30	-1.1	24,014	0.00%
2021/12/06	8	58.34	18	58.39	57.50	-10	23,920	-0.04%
2021/12/03	4	56.40	0	0.00	56.20	4	23,755	0.02%
2021/12/02	12	55.48	14	55.50	56.40	-2	23,998	-0.01%
2021/12/01	0	0.00	1	53.70	55.00	-1	23,914	0.00%
2021/11/30	7	54.08	18	53.72	53.90	-11	24,170	-0.05%
2021/11/29	11	52.27	10	53.03	52.50	1	24,393	0.00%
2021/11/26	16.1	52.70	2	53.10	52.00	14.1	24,668	0.06%
2021/11/25	5	54.38	5	54.82	54.20	0	24,831	0.00%
2021/11/24	5	53.90	39	54.10	55.00	-34	25,196	-0.13%
2021/11/23	7	52.71	0	0.00	52.90	7	25,350	0.03%
2021/11/22	4	53.35	6	53.85	53.30	-2	25,787	-0.01%
2021/11/19	3	52.93	0	0.00	52.30	3	26,379	0.01%
2021/11/18	6	52.93	1	53.80	53.50	5	27,876	0.02%
2021/11/17	33	53.65	2	53.35	53.10	31	27,980	0.11%
2021/11/16	17	54.59	34	55.09	54.80	-17	28,225	-0.06%
2021/11/15	12	53.99	5	53.98	54.20	7	28,822	0.02%
2021/11/12	16	54.54	12	55.31	54.70	4	29,155	0.01%
2021/11/11	14	54.81	2	56.85	54.60	12	29,109	0.04%
2021/11/10	0	0.00	1	57.00	56.80	-1	29,053	0.00%
2021/11/09	41	56.20	81	55.90	56.50	-40	29,003	-0.14%
2021/11/08	3	54.33	30	55.27	55.20	-27	28,746	-0.09%
2021/11/05	3	53.30	0	0.00	53.60	3	28,800	0.01%
2021/11/04	18	54.36	5	53.92	53.10	13	28,843	0.05%
2021/11/03	58.1	53.96	65	54.38	53.90	-7	28,869	-0.02%
2021/11/02	25	52.60	36	53.14	52.70	-11	28,987	-0.04%
2021/11/01	7	52.59	5	52.34	52.10	2	28,983	0.01%
2021/10/29	23	52.66	64	52.40	52.60	-41	28,909	-0.14%
2021/10/28	6	51.70	11.1	51.66	51.30	-5.1	28,915	-0.02%
2021/10/27	31.1	51.85	7	51.96	51.70	24.1	29,021	0.08%
2021/10/26	11	52.20	6	52.35	53.20	5	29,449	0.02%
2021/10/25	35	53.04	47.1	52.92	53.20	-12.1	29,733	-0.04%
2021/10/22	53.1	54.09	11	53.16	52.00	42.1	29,803	0.14%
2021/10/21	56	56.51	55	57.13	55.80	1	29,602	0.00%
2021/10/20	37.1	56.26	26	57.39	56.00	11.1	29,630	0.04%
2021/10/19	2	56.55	25.1	56.88	56.50	-23.1	29,940	-0.08%
2021/10/18	51.1	56.58	27	56.01	56.60	24.1	30,269	0.08%
2021/10/15	28	60.20	29.1	60.43	60.50	-1.1	30,171	0.00%
2021/10/14	41	60.53	37	60.12	60.00	4	30,170	0.01%
2021/10/13	66.1	64.54	79	64.43	61.90	-12.9	29,532	-0.04%
2021/10/12	50.1	69.03	28	67.29	65.70	22.1	30,230	0.07%
2021/10/08	144.2	72.22	74	73.01	72.90	70.2	30,745	0.23%	大買/
2021/10/07	1	69.30	54	71.10	72.10	-53	29,252	-0.18%
2021/10/06	17	66.08	22	65.63	65.60	-5	29,263	-0.02%
2021/10/05	21	63.96	17	64.16	66.00	4	29,145	0.01%
2021/10/04	33	64.78	22.1	64.75	65.90	10.9	28,809	0.04%
2021/10/01	8.1	66.57	20	66.28	62.90	-11.9	28,252	-0.04%
2021/09/30	4	64.83	21	67.34	68.60	-17	27,943	-0.06%
2021/09/29	1	62.80	3	64.03	62.40	-2	28,571	-0.01%
2021/09/28	1	62.70	4	62.10	62.30	-3	29,643	-0.01%
2021/09/27	1	64.60	2	65.65	63.90	-1	31,156	0.00%
2021/09/24	9	65.18	0	0.00	65.00	9	34,992	0.03%
2021/09/23	5	63.56	30	63.34	64.00	-25	37,296	-0.07%
2021/09/22	12	61.67	5	61.80	62.00	7	39,665	0.02%
2021/09/17	20	63.58	19	64.10	63.50	1	42,413	0.00%
2021/09/16	3	63.60	1.1	63.53	63.50	1.9	44,810	0.00%
2021/09/15	0	0.00	17	64.24	63.90	-17	47,675	-0.04%
2021/09/14	32	64.11	10	65.76	63.60	22	49,222	0.04%
2021/09/13	28	63.80	35	64.24	63.90	-7	52,959	-0.01%
2021/09/10	3	62.40	16	62.43	62.90	-13	53,114	-0.02%
2021/09/09	13	61.46	9	61.78	61.70	4	53,750	0.01%
2021/09/08	27	62.09	59	62.49	62.90	-32	54,643	-0.06%
2021/09/07	57	63.41	66	63.68	61.70	-9	55,285	-0.02%
2021/09/06	1	64.30	0	0.00	61.60	1	55,658	0.00%
2021/09/03	31	65.27	3	64.10	63.80	28	56,174	0.05%
2021/09/02	51	66.37	50	66.13	67.20	1	56,309	0.00%
2021/09/01	24	67.28	13	67.86	65.80	11	56,476	0.02%
2021/08/31	47	70.11	23	71.02	69.30	24	56,856	0.04%
2021/08/30	40	72.41	31	72.36	70.90	9	57,079	0.02%
2021/08/27	30	71.11	22	71.45	70.20	8	57,053	0.01%
2021/08/26	14	72.77	29	73.69	72.90	-15	57,307	-0.03%
2021/08/25	45	73.30	57	72.84	74.00	-12	58,239	-0.02%
2021/08/24	93	73.12	73.3	72.83	72.80	19.7	58,124	0.03%
2021/08/23	0	0.00	0.1	70.10	70.10	-0.1	57,448	0.00%
2021/08/20	4	61.65	8	62.38	63.80	-4	58,353	-0.01%
2021/08/19	18	62.82	24	62.76	60.40	-6	59,070	-0.01%
2021/08/18	13	60.48	8	61.23	62.40	5	59,461	0.01%
2021/08/17	3	58.57	3	58.67	57.10	0	60,462	0.00%
2021/08/16	23	59.69	16	59.70	58.80	7	61,044	0.01%
2021/08/13	0	0.00	3	63.03	61.20	-3	61,556	0.00%
2021/08/12	2	62.05	6.1	62.03	62.60	-4.1	62,214	-0.01%
2021/08/11	13	62.05	69	60.96	61.20	-56	62,923	-0.09%
2021/08/10	15	63.27	16	63.41	62.30	-1	62,981	0.00%
2021/08/09	16	64.46	12	64.50	63.00	4	63,482	0.01%
2021/08/06	17	66.71	15	66.07	64.20	2	63,902	0.00%
2021/08/05	11	63.44	16	63.64	63.10	-5	63,763	-0.01%
2021/08/04	2	64.10	7	64.64	64.00	-5	63,876	-0.01%
2021/08/03	43	64.02	41	64.00	63.90	2	64,567	0.00%
2021/08/02	71	62.88	62	64.01	64.50	9	65,142	0.01%
2021/07/30	48.1	66.54	46	64.15	62.60	2.1	65,383	0.00%
2021/07/29	42	63.43	63	65.99	67.20	-21	65,268	-0.03%
2021/07/28	22	62.57	3	63.53	62.30	19	65,495	0.03%
2021/07/27	24	64.35	24	62.55	62.00	0	65,896	0.00%
2021/07/26	21	66.76	28	65.48	64.10	-7	67,139	-0.01%
2021/07/23	54	67.10	33	66.52	67.00	21	67,620	0.03%
2021/07/22	73.1	64.51	89	64.73	64.90	-15.9	67,897	-0.02%
2021/07/21	37	66.01	45	66.80	65.00	-8	68,700	-0.01%
2021/07/20	31	68.65	24	68.62	67.90	7	69,019	0.01%
2021/07/19	60	71.15	55	70.86	70.60	5	69,684	0.01%
2021/07/16	133.1	72.87	113	72.70	71.00	20.1	70,256	0.03%	大買/大賣/
2021/07/15	71	71.46	72	71.31	73.90	-1	69,495	0.00%
2021/07/14	26	67.25	18	68.52	67.20	8	69,104	0.01%
2021/07/13	50.2	68.97	66.9	69.26	69.50	-16.7	68,429	-0.02%
2021/07/12	8.2	73.86	5	74.24	71.80	3.2	67,993	0.00%
2021/07/09	38	73.94	37	73.67	72.10	1	67,505	0.00%
2021/07/08	16.2	75.67	23.3	76.14	76.00	-7.1	67,084	-0.01%
2021/07/07	87.9	77.90	72	77.07	75.60	15.9	66,212	0.02%
2021/07/06	46.2	78.43	26.2	77.94	77.00	20	65,280	0.03%
2021/07/05	105.7	79.59	63.1	80.32	78.00	42.6	64,163	0.07%	大買/
2021/07/02	92.3	87.49	59.1	87.68	84.50	33.2	62,931	0.05%
2021/07/01	152.2	91.67	135	91.43	88.70	17.2	61,490	0.03%	大買/大賣/
2021/06/30	82.3	87.38	111.2	86.56	89.10	-28.9	57,706	-0.05%	大賣/
2021/06/29	123.2	86.99	97	86.22	83.00	26.2	55,515	0.05%	大買/
2021/06/28	64.5	83.14	74	83.49	85.00	-9.5	53,345	-0.02%
2021/06/25	113	80.38	87.1	80.36	79.00	25.9	50,615	0.05%	大買/
2021/06/24	147	78.16	144	77.59	77.70	3	48,291	0.01%	大買/大賣/
2021/06/23	60.2	76.41	52	75.98	74.50	8.2	45,419	0.02%
2021/06/22	87	81.27	83.3	81.57	82.70	3.8	43,824	0.01%
2021/06/21	4	75.45	4.1	75.60	75.60	-0.1	40,035	0.00%
2021/06/18	10	66.09	33.7	66.80	68.80	-23.7	39,777	-0.06%
2021/06/17	27	61.34	41.1	60.79	62.60	-14.1	39,449	-0.04%
2021/06/16	47.1	61.40	41	60.83	58.60	6.1	38,616	0.02%
2021/06/15	53	60.46	29	60.82	61.20	24	37,964	0.06%
2021/06/11	16	58.51	17.1	58.83	58.30	-1	37,224	0.00%
2021/06/09	19.1	56.04	13	55.54	55.10	6.1	36,302	0.02%
2021/06/08	19.2	59.03	15	59.29	57.20	4.2	35,860	0.01%
2021/06/07	17.1	57.11	14.3	56.45	57.20	2.8	35,212	0.01%
2021/06/04	21	59.81	13	60.26	59.00	8	34,757	0.02%
2021/06/03	14.3	62.01	7	61.93	61.30	7.3	34,450	0.02%
2021/06/02	56	63.41	55.3	63.27	61.60	0.7	34,207	0.00%
2021/06/01	29	59.37	22	59.80	61.00	7	32,922	0.02%
2021/05/31	29.3	60.81	19	61.08	59.80	10.3	32,520	0.03%
2021/05/28	36.6	59.70	37	60.14	60.40	-0.4	31,635	0.00%
2021/05/27	40.2	59.09	33	59.08	58.30	7.2	30,551	0.02%
2021/05/26	49	57.32	70.2	57.89	57.10	-21.2	29,473	-0.07%
2021/05/25	64.1	57.43	30.1	58.73	57.50	34	28,382	0.12%
2021/05/24	11	55.12	16	54.33	55.90	-5	26,966	-0.02%
2021/05/21	28	48.64	29	48.90	50.90	-1	26,332	0.00%
2021/05/20	12	50.08	10	48.86	46.35	2	25,730	0.01%
2021/05/19	30	49.91	40	50.21	51.10	-10	24,989	-0.04%
2021/05/18	15.2	46.04	13.3	46.56	47.65	1.9	24,375	0.01%
2021/05/17	8	44.94	10	44.98	43.35	-2	24,091	-0.01%
2021/05/14	19.3	48.70	14.5	49.99	47.45	4.8	23,447	0.02%
2021/05/13	10	52.71	8	52.74	52.70	2	22,766	0.01%
2021/05/12	19	60.15	3	61.00	58.50	16	22,337	0.07%
2021/05/11	20	66.87	24.2	67.00	65.00	-4.2	22,097	-0.02%
2021/05/10	22.2	67.25	20	66.77	67.80	2.2	21,344	0.01%
2021/05/07	15	62.64	19	62.31	64.80	-4	20,635	-0.02%
2021/05/06	15	62.96	39	62.66	62.90	-24	20,145	-0.12%
2021/05/05	62	64.32	50	62.52	61.90	12	19,705	0.06%
2021/05/04	22	67.80	22	64.23	63.20	0	18,995	0.00%
2021/05/03	142.2	74.29	110	74.70	70.20	32.2	18,251	0.18%	大買/大賣/
2021/04/29	19	66.96	22	67.56	70.20	-3	16,779	-0.02%
2021/04/28	18	70.04	15	70.01	68.00	3	16,142	0.02%
2021/04/27	64	71.39	49	70.93	69.00	15	15,420	0.10%
2021/04/26	39	66.36	53	65.70	67.90	-14	14,104	-0.10%
2021/04/23	41	63.62	15	63.89	61.80	26	13,310	0.20%
2021/04/22	23	62.78	25	65.10	63.70	-2	12,385	-0.02%
2021/04/21	18	60.04	13	61.16	61.90	5	11,585	0.04%
2021/04/20	14	55.46	10	55.58	56.30	4	10,663	0.04%
2021/04/19	2	51.10	7	52.04	52.40	-5	9,741	-0.05%
2021/04/16	4	46.74	7	45.08	47.65	-3	9,682	-0.03%
2021/04/15	5	43.48	0.1	44.00	43.35	4.9	9,396	0.05%
2021/04/14	4	43.19	10	44.01	44.00	-6	9,501	-0.06%
2021/04/13	5	43.71	4	44.06	43.00	1	9,410	0.01%
2021/04/12	4	42.89	4	43.33	42.50	0	9,563	0.00%
2021/04/09	8	41.68	6	42.23	41.85	2	9,633	0.02%
2021/04/08	0	0.00	1	43.70	42.85	-1	9,609	-0.01%
2021/04/07	3	41.28	2	41.90	42.05	1	9,684	0.01%
2021/04/06	1	42.05	2	42.33	42.05	-1	10,351	-0.01%
2021/04/01	4.1	42.58	0	0.00	42.35	4.1	10,740	0.04%
2021/03/31	16	39.99	33	40.43	41.30	-17	10,602	-0.16%
2021/03/29	0	0.00	4	38.93	39.40	-4	10,483	-0.04%
2021/03/26	0	0.00	1	37.85	37.90	-1	11,037	-0.01%
2021/03/25	2	37.75	0	0.00	37.35	2	11,832	0.02%
2021/03/24	2	38.20	2	38.73	38.75	0	12,308	0.00%
2021/03/23	1	37.60	40	38.09	38.80	-39	12,204	-0.32%
2021/03/22	55	39.03	3	39.72	39.00	52	12,070	0.43%
2021/03/19	0	0.00	1	38.00	37.70	-1	11,858	-0.01%
2021/03/18	0	0.00	9	38.16	38.00	-9	11,738	-0.08%
2021/03/17	0	0.00	2	37.45	37.65	-2	11,566	-0.02%
2021/03/16	2	37.25	0	0.00	37.30	2	11,595	0.02%
2021/03/15	0	0.00	10	37.80	37.75	-10	11,624	-0.09%
2021/03/12	0	0.00	3	36.37	36.70	-3	11,686	-0.03%
2021/03/11	2	36.15	0	0.00	36.40	2	11,654	0.02%
2021/03/10	2	35.85	2	36.55	36.50	0	11,607	0.00%
2021/03/09	0	0.00	8	36.82	36.70	-8	11,573	-0.07%
2021/03/08	1	35.85	0	0.00	35.50	1	11,480	0.01%
2021/03/04	0	0.00	12	35.70	35.85	-12	11,110	-0.11%
2021/03/02	1	34.10	0	0.00	33.60	1	11,075	0.01%
2021/02/26	1	34.45	0	0.00	34.65	1	11,162	0.01%
2021/02/25	0	0.00	1.3	34.77	35.00	-1.3	11,171	-0.01%
2021/02/24	1	34.50	0	0.00	34.55	1	11,196	0.01%
2021/02/23	0	0.00	3	35.58	35.10	-3	11,178	-0.03%
2021/02/22	1	35.50	36	35.30	35.15	-35	11,115	-0.31%
2021/02/19	0	0.00	2	34.80	35.15	-2	11,105	-0.02%
2021/02/18	8	35.21	11	35.41	35.25	-3	11,037	-0.03%
2021/02/17	17	32.99	3	33.02	33.15	14	10,811	0.13%
2021/02/05	1	32.00	0	0.00	32.50	1	10,788	0.01%
2021/02/02	15	33.00	1	33.05	33.00	14	10,856	0.13%
2021/02/01	0	0.00	5	31.93	32.05	-5	10,888	-0.05%
2021/01/29	2	32.10	25	31.33	31.25	-23	10,869	-0.21%
2021/01/28	5	32.50	0	0.00	32.40	5	10,763	0.05%
2021/01/25	10.1	34.50	0	0.00	34.30	10.1	10,635	0.09%
2021/01/22	20	34.21	1	34.20	34.35	19	10,595	0.18%
2021/01/21	2	33.83	1	34.40	33.50	1	10,546	0.01%
2021/01/20	1	33.85	0	0.00	33.50	1	10,467	0.01%
2021/01/19	0	0.00	5	35.25	35.25	-5	10,383	-0.05%
2021/01/18	2	33.53	0	0.00	34.70	2	10,359	0.02%
2021/01/15	8	35.38	0	0.00	34.95	8	10,260	0.08%
2021/01/14	3	36.82	2	36.88	36.70	1	10,091	0.01%
2021/01/13	1	36.00	3	36.90	36.00	-2	9,885	-0.02%
2021/01/12	11.2	35.93	1	37.40	35.55	10.2	9,816	0.10%
2021/01/11	4	37.75	12	37.74	37.40	-8	9,620	-0.08%
2021/01/08	2	35.58	7	35.65	35.80	-5	9,343	-0.05%
2021/01/07	10	34.67	6	34.91	34.80	4	9,238	0.04%
2021/01/06	3	36.53	2	36.83	35.75	1	9,102	0.01%
2021/01/05	1	37.15	45	37.21	37.15	-44	8,961	-0.49%
2021/01/04	12	36.99	3	37.07	36.70	9	8,698	0.10%
2020/12/31	1	36.65	0	0.00	36.90	1	8,539	0.01%
2020/12/30	4	35.84	0	0.00	36.95	4	8,477	0.05%
2020/12/29	42	37.53	24	37.81	36.90	18	8,518	0.21%
2020/12/28	24	37.28	31	36.88	37.15	-7	7,947	-0.09%
2020/12/25	5	34.98	7	34.81	35.00	-2	7,362	-0.03%
2020/12/24	14	34.42	2	35.00	34.20	12	7,220	0.17%
2020/12/23	6	34.27	1	34.10	34.65	5	7,166	0.07%
2020/12/22	31	35.85	9	36.06	34.35	22	6,956	0.32%
2020/12/21	9	35.33	11	36.35	36.65	-2	6,260	-0.03%
2020/12/18	4	33.60	14	33.71	34.00	-10	5,401	-0.19%
2020/12/17	1	32.40	0	0.00	32.50	1	4,813	0.02%
2020/12/16	1	32.10	0	0.00	32.20	1	4,752	0.02%
2020/12/15	3	33.20	10	31.80	31.60	-7	4,656	-0.15%
2020/12/14	0	0.00	1	31.20	32.00	-1	4,428	-0.02%
2020/12/11	1	30.70	0	0.00	30.95	1	4,338	0.02%
2020/12/10	1	31.40	20	31.15	31.10	-19	4,297	-0.44%
2020/12/09	20	32.00	0	0.00	31.70	20	4,213	0.47%
2020/12/08	35	32.00	31	31.78	31.55	4	4,110	0.10%
2020/12/07	10	31.30	2	31.20	31.30	8	3,815	0.21%
2020/12/03	3	30.90	0	0.00	30.75	3	3,754	0.08%
2020/12/02	0	0.00	2	30.93	30.90	-2	3,783	-0.05%
2020/12/01	0	0.00	1	30.80	30.95	-1	3,768	-0.03%
2020/11/30	4	31.45	2	31.55	31.40	2	3,783	0.05%
2020/11/27	2	31.70	0	0.00	32.00	2	3,709	0.05%
2020/11/25	0	0.00	2	31.10	31.05	-2	3,586	-0.06%
2020/11/24	0	0.00	3	30.30	30.55	-3	3,449	-0.09%
2020/11/23	1	30.05	4	30.13	30.30	-3	3,411	-0.09%
2020/11/19	1	30.05	0	0.00	30.00	1	3,364	0.03%
2020/11/13	1	29.40	2	29.50	29.50	-1	3,272	-0.03%
2020/11/12	1	29.25	0	0.00	29.25	1	3,267	0.03%
2020/11/11	2	29.40	0	0.00	29.75	2	3,267	0.06%
2020/11/04	1	28.75	0	0.00	29.05	1	3,199	0.03%
2020/11/02	1	28.80	0	0.00	28.80	1	3,205	0.03%
2020/10/29	0	0.00	1	29.00	29.00	-1	3,176	-0.03%
2020/10/28	1	29.80	0	0.00	29.25	1	3,157	0.03%
2020/10/27	2	29.70	0	0.00	29.70	2	3,138	0.06%
2020/10/22	0	0.00	2	29.30	29.60	-2	3,070	-0.07%
2020/10/14	0	0.00	1	29.50	29.50	-1	2,865	-0.03%
2020/10/13	1	30.30	0	0.00	29.85	1	2,778	0.04%
2020/10/08	0	0.00	4	31.45	31.00	-4	2,643	-0.15%
2020/10/07	5	31.98	0	0.00	32.00	5	2,543	0.20%
2020/10/06	1	32.45	14	32.10	32.75	-13	2,420	-0.54%
2020/10/05	0	0.00	2	32.05	32.90	-2	2,163	-0.09%
2020/09/09	1	30.60	0	0.00	30.45	1	2,134	0.05%
2020/09/07	14	30.85	1	31.20	31.25	13	2,109	0.62%
2020/09/04	4	30.36	1	30.50	30.40	3	2,081	0.14%
2020/08/31	0	0.00	1	29.90	30.00	-1	2,144	-0.05%
2020/08/26	0	0.00	1	30.00	29.80	-1	2,184	-0.05%
2020/08/25	2	29.70	0	0.00	29.70	2	2,186	0.09%
2020/08/11	0	0.00	3	29.88	29.80	-3	2,177	-0.14%
2020/08/10	2	29.08	0	0.00	29.50	2	2,128	0.09%
2020/08/06	1	27.70	0	0.00	27.95	1	2,096	0.05%
2020/07/13	1	29.05	0	0.00	28.85	1	2,589	0.04%
2020/07/07	0	0.00	2	30.75	30.45	-2	2,586	-0.08%
2020/07/03	3	29.95	7	29.85	29.80	-4	2,557	-0.16%
2020/07/02	0	0.00	12	29.70	29.60	-12	2,557	-0.47%
2020/07/01	1	29.95	0	0.00	29.50	1	2,566	0.04%
2020/06/30	2	31.30	11	31.35	31.30	-9	2,488	-0.36%
2020/06/24	4	31.05	0	0.00	31.00	4	2,393	0.17%
2020/06/22	0	0.00	3	31.00	30.85	-3	2,401	-0.12%
2020/06/18	0	0.00	1	31.15	31.05	-1	2,371	-0.04%
2020/06/17	12	30.98	0	0.00	30.85	12	2,346	0.51%
2020/06/16	21	30.69	0	0.00	30.65	21	2,341	0.90%
2020/06/15	0	0.00	6	30.72	30.45	-6	2,400	-0.25%
2020/06/11	5	30.57	0	0.00	30.10	5	2,429	0.21%
2020/06/09	1	30.95	0	0.00	31.05	1	2,405	0.04%
2020/06/05	0	0.00	31	32.07	32.05	-31	2,369	-1.31%
2020/06/02	0	0.00	7	29.91	30.00	-7	2,306	-0.30%
2020/06/01	5	29.55	3	29.42	29.60	2	2,295	0.09%
2020/05/28	1	29.65	0	0.00	29.40	1	2,307	0.04%
2020/05/27	0	0.00	2	29.40	29.40	-2	2,315	-0.09%
2020/05/26	0	0.00	3	29.45	29.50	-3	2,320	-0.13%
2020/05/21	2	28.40	0	0.00	28.65	2	2,269	0.09%
2020/05/12	3	28.50	0	0.00	28.55	3	2,290	0.13%
2020/05/08	0	0.00	1	28.90	28.85	-1	2,279	-0.04%
2020/05/04	2	28.75	0	0.00	28.90	2	2,251	0.09%
2020/04/30	0	0.00	4	29.54	29.55	-4	2,225	-0.18%
2020/04/24	0	0.00	1	28.65	28.40	-1	2,097	-0.05%
2020/04/23	0	0.00	2	28.60	28.85	-2	2,079	-0.10%
2020/04/21	2	28.65	0	0.00	28.45	2	2,010	0.10%
2020/04/20	1	28.60	0	0.00	28.60	1	1,892	0.05%
2020/04/17	3	28.60	0	0.00	28.40	3	1,875	0.16%
2020/04/13	0	0.00	1	27.35	27.50	-1	1,778	-0.06%
2020/04/08	1	26.75	3	27.00	27.10	-2	1,755	-0.11%
2020/04/06	3	26.40	0	0.00	26.55	3	1,716	0.17%
2020/03/31	1	25.90	0	0.00	26.00	1	1,690	0.06%
2020/03/30	1	25.55	0	0.00	25.50	1	1,674	0.06%
2020/03/27	33	25.58	0	0.00	25.55	33	1,672	1.97%
2020/03/11	2	28.40	2	28.90	28.85	0	1,294	0.00%
2020/03/06	2	28.85	0	0.00	28.70	2	1,228	0.16%
2020/02/26	1	29.55	0	0.00	29.55	1	1,167	0.09%
2020/02/21	1	30.35	0	0.00	30.20	1	1,164	0.09%
2020/02/17	5	29.40	5	29.05	29.10	0	1,164	0.00%
2020/02/13	6	29.93	5	29.60	29.55	1	1,118	0.09%
2020/02/04	0	0.00	1	29.85	30.50	-1	1,091	-0.09%
2020/01/08	0	0.00	1	32.20	32.35	-1	1,266	-0.08%
2019/12/20	1	33.80	0	0.00	34.00	1	1,664	0.06%
2019/11/01	1	33.70	0	0.00	33.65	1	2,380	0.04%
2019/10/28	1	34.00	3	34.00	33.95	-2	2,459	-0.08%
2019/09/25	0	0.00	1	33.55	34.25	-1	3,088	-0.03%
2019/09/23	0	0.00	1	33.10	33.05	-1	3,055	-0.03%
2019/09/19	1	34.40	0	0.00	34.00	1	2,976	0.03%
2019/09/16	1	34.55	1	34.55	34.65	0	2,979	0.00%
2019/09/12	0	0.00	1.3	34.66	34.85	-1.3	2,978	-0.05%
2019/09/11	1	34.40	0	0.00	34.35	1	2,959	0.03%
2019/09/09	0	0.00	3	35.40	35.45	-3	2,913	-0.10%
2019/09/03	1	36.50	1	36.65	36.25	0	2,792	0.00%
2019/08/30	0	0.00	5	34.45	34.55	-5	2,639	-0.19%
2019/08/29	5	33.79	5	34.60	34.60	0	2,605	0.00%
2019/08/21	5	32.80	0	0.00	33.10	5	2,449	0.20%
2019/08/08	0	0.00	1	32.40	32.50	-1	2,186	-0.05%
2019/08/06	0	0.00	3	33.15	33.15	-3	2,128	-0.14%
2019/07/29	4	35.89	2	35.68	35.55	2	1,968	0.10%
2019/07/26	1	35.45	2	35.95	35.65	-1	1,925	-0.05%
2019/07/25	8	35.44	8	35.53	35.85	0	1,899	0.00%
2019/07/24	3	36.65	6	37.10	35.75	-3	1,811	-0.17%
2019/07/23	1	36.95	2	37.23	37.40	-1	1,674	-0.06%
2019/07/22	5	38.31	8	38.60	38.30	-3	1,520	-0.20%
2019/07/19	2	36.23	3	36.20	36.65	-1	1,258	-0.08%
2019/07/18	6	35.72	10	35.50	35.10	-4	1,151	-0.35%
2019/07/10	1	34.50	0	0.00	34.60	1	961	0.10%
2019/06/27	0	0.00	13	33.35	33.25	-13	871	-1.49%
2019/06/26	13	33.06	0	0.00	33.10	13	867	1.50%
2019/06/21	0	0.00	3	32.90	32.90	-3	828	-0.36%
2019/06/18	0	0.00	1	32.05	32.05	-1	813	-0.12%
2019/06/17	0	0.00	3	32.17	32.20	-3	822	-0.36%
2019/06/13	1	31.40	0	0.00	31.40	1	839	0.12%
2019/05/02	3	32.40	0	0.00	32.55	3	1,162	0.26%
2019/04/24	0	0.00	5	31.97	32.00	-5	1,127	-0.44%
2019/04/22	1	31.45	0	0.00	31.85	1	1,106	0.09%
2019/04/17	0	0.00	1	31.15	31.20	-1	1,114	-0.09%
2019/04/12	0	0.00	6	31.35	31.30	-6	1,105	-0.54%
2019/04/11	1	32.00	0	0.00	31.50	1	1,103	0.09%
2019/04/10	0	0.00	2	31.65	31.80	-2	1,096	-0.18%
2019/04/09	1	31.55	0	0.00	31.60	1	1,106	0.09%
2019/03/20	1	30.65	0	0.00	30.70	1	1,121	0.09%
2019/03/19	4	30.85	0	0.00	30.50	4	1,118	0.36%
2019/03/04	0	0.00	1	30.80	30.80	-1	1,327	-0.08%
2019/02/26	1	30.70	0	0.00	30.60	1	1,304	0.08%
2019/02/25	3	30.55	0	0.00	30.50	3	1,304	0.23%
2019/02/11	5	29.35	0	0.00	29.45	5	1,352	0.37%
2019/01/29	5	30.15	0	0.00	30.40	5	1,302	0.38%
2019/01/25	0	0.00	5	30.75	30.75	-5	1,351	-0.37%
2019/01/24	0	0.00	2	30.60	30.70	-2	1,459	-0.14%
2019/01/21	3	31.40	0	0.00	31.35	3	1,554	0.19%
2019/01/17	2	31.15	1	31.25	31.15	1	1,617	0.06%
2019/01/15	0	0.00	1	31.10	31.20	-1	1,714	-0.06%
2019/01/14	1	30.80	1	30.95	31.05	0	1,761	0.00%
2019/01/11	1	31.80	1	31.25	31.45	0	1,793	0.00%
2019/01/10	0	0.00	1	32.20	31.80	-1	1,825	-0.05%
2019/01/09	1	31.75	0	0.00	31.80	1	1,879	0.05%
2018/12/26	0	0.00	10	30.80	30.70	-10	2,724	-0.37%
2018/12/25	1	30.70	15	30.77	30.90	-14	2,784	-0.50%
2018/12/20	0	0.00	5	31.90	32.00	-5	2,850	-0.18%
2018/12/17	25	32.81	0	0.00	32.80	25	2,886	0.87%
2018/12/14	0	0.00	25	32.41	32.55	-25	2,873	-0.87%
2018/12/12	10	32.30	0	0.00	32.30	10	2,869	0.35%
2018/12/11	5	32.25	0	0.00	32.30	5	2,860	0.17%
2018/12/07	4	31.65	0	0.00	31.70	4	2,845	0.14%
2018/12/06	0	0.00	16	31.57	31.50	-16	2,850	-0.56%
2018/12/04	2	32.73	1	32.40	31.95	1	2,855	0.04%
2018/12/03	25	32.64	0	0.00	32.55	25	2,812	0.89%
2018/11/30	7	31.64	5	31.60	32.00	2	2,785	0.07%
2018/11/29	1	31.10	1	31.35	31.25	0	2,754	0.00%
2018/11/28	6	31.10	0	0.00	31.20	6	2,746	0.22%
2018/11/27	0	0.00	1	30.30	30.55	-1	2,727	-0.04%
2018/11/16	1	29.80	0	0.00	30.15	1	2,774	0.04%
2018/11/09	1	30.00	0	0.00	29.95	1	2,719	0.04%
2018/11/07	2	31.10	0	0.00	31.15	2	2,754	0.07%
2018/11/05	2	31.10	1	31.10	31.25	1	2,775	0.04%
2018/10/31	2	32.10	0	0.00	32.30	2	2,700	0.07%
2018/10/26	0	0.00	1	32.90	33.00	-1	2,717	-0.04%
2018/10/23	0	0.00	1	34.60	35.35	-1	2,699	-0.04%
2018/10/22	0	0.00	10	35.40	35.50	-10	2,672	-0.37%
2018/10/18	1	36.25	1	35.85	36.15	0	2,619	0.00%
2018/10/17	1	36.10	0	0.00	36.05	1	2,597	0.04%
2018/10/16	19	38.24	20	38.32	36.90	-1	2,524	-0.04%
2018/10/15	21	38.39	20	38.46	38.25	1	2,375	0.04%
2018/10/11	11	37.03	2	36.68	36.10	9	2,034	0.44%
2018/10/09	1	36.70	0	0.00	36.90	1	1,900	0.05%
2018/10/05	1	35.05	0	0.00	35.15	1	1,773	0.06%
2018/10/03	2	36.20	0	0.00	36.20	2	1,714	0.12%
2018/10/02	3	35.70	4	35.70	35.70	-1	1,690	-0.06%
2018/09/20	0	0.00	1	33.70	33.45	-1	1,658	-0.06%
2018/08/23	2	36.10	7	35.80	35.65	-5	1,512	-0.33%
2018/08/08	0	0.00	2	34.65	34.85	-2	1,284	-0.16%
2018/08/06	0	0.00	1	34.60	34.60	-1	1,196	-0.08%
2018/07/20	0	0.00	2	30.35	30.45	-2	991	-0.20%
2018/07/19	1	30.60	0	0.00	30.40	1	1,015	0.10%
2018/07/13	1	29.75	0	0.00	29.90	1	1,052	0.09%
2018/06/15	0	0.00	2	33.80	33.90	-2	1,047	-0.19%
2018/06/14	2	33.80	0	0.00	33.55	2	1,052	0.19%
2018/06/07	2	34.05	0	0.00	33.95	2	1,160	0.17%
2018/05/29	1	33.45	0	0.00	33.30	1	1,318	0.08%
2018/04/26	0	0.00	1	35.50	35.60	-1	1,829	-0.05%
2018/04/25	1	35.60	0	0.00	35.15	1	1,814	0.06%
2018/04/02	0	0.00	0.8	35.00	35.20	-0.8	2,266	-0.04%
2018/03/23	2	34.95	0	0.00	34.95	2	2,304	0.09%
2018/03/22	0	0.00	1	35.90	35.70	-1	2,286	-0.04%
2018/03/21	2	36.20	0	0.00	36.10	2	2,306	0.09%
2018/03/20	2	36.30	0	0.00	36.20	2	2,344	0.09%
2018/03/09	1	36.60	0	0.00	36.20	1	2,461	0.04%
2018/02/07	1	35.10	1	34.60	34.60	0	2,574	0.00%
2018/02/01	15	39.82	15	39.20	38.50	0	2,464	0.00%
2018/01/24	0	0.00	1	37.85	38.00	-1	2,282	-0.04%
2018/01/15	10	38.30	10	38.50	38.50	0	2,338	0.00%
2018/01/11	0	0.00	2	39.10	39.25	-2	2,347	-0.09%
2018/01/10	0	0.00	3	38.80	38.50	-3	2,240	-0.13%
2018/01/09	0	0.00	6	37.95	38.00	-6	2,120	-0.28%
2018/01/08	0	0.00	1	38.00	37.40	-1	2,110	-0.05%