台揚 (2314)-臺銀-鳳山券商分點個股進出

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

台揚

(2314)

股價
30.25
漲跌
▼0.35
漲幅
-1.14%
成交量
348張
產業
上市通信網路類股▼0.83%
641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

台揚 (2314)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
2024/04/25	0	30.35	2	30.40	30.25	-2	1,192	-0.17%
2024/04/23	0	0.00	0	30.30	30.00	0	1,195	0.00%
2024/04/22	1	30.45	0	0.00	29.95	1	1,199	0.08%
2024/04/19	1	30.55	5	30.80	30.40	-4	1,193	-0.34%
2024/04/18	0	0.00	2	30.85	30.95	-2	1,182	-0.17%
2024/04/16	4	31.98	0	0.00	31.30	4	1,191	0.34%
2024/04/15	3.2	32.65	0	0.00	32.70	3.2	1,167	0.28%
2024/04/12	3	33.07	11.4	33.05	33.05	-8.4	1,161	-0.73%
2024/04/11	0.6	33.50	1.2	33.47	33.20	-0.7	1,158	-0.06%
2024/04/10	1	34.50	2.1	34.72	34.55	-1.1	1,151	-0.10%
2024/04/08	0	0.00	3	33.73	33.70	-3	1,129	-0.27%
2024/04/03	2	33.10	0	0.00	32.95	2	1,121	0.18%
2024/04/02	0	0.00	3	33.53	33.35	-3	1,135	-0.26%
2024/04/01	0	34.00	0	33.45	33.65	0	1,160	0.00%
2024/03/29	1	34.70	14	34.49	34.20	-13	1,165	-1.12%
2024/03/28	5.5	34.55	7.5	34.94	34.85	-2	1,137	-0.18%
2024/03/27	11	33.48	5	33.29	33.60	6	1,080	0.56%
2024/03/26	4.1	32.72	0	0.00	32.60	4.1	1,091	0.37%
2024/03/25	1	33.45	4	33.39	33.35	-3	1,135	-0.26%
2024/03/22	6	33.76	3	33.80	33.80	3	1,132	0.26%
2024/03/21	0	0.00	2	32.30	32.70	-2	1,118	-0.18%
2024/03/20	1.2	32.33	0	0.00	32.10	1.2	1,144	0.10%
2024/03/19	1	32.50	0	0.00	32.60	1	1,153	0.09%
2024/03/18	0.1	32.75	2	32.60	32.85	-1.9	1,166	-0.16%
2024/03/14	1	32.90	0	0.00	32.80	1	1,263	0.08%
2024/03/13	1	33.85	2	34.35	33.60	-1	1,433	-0.07%
2024/03/12	20	34.26	2	33.65	34.35	18	1,614	1.11%
2024/03/08	2	32.43	0	32.50	32.40	2	1,587	0.13%
2024/03/07	2	33.30	4	33.13	33.10	-2	1,589	-0.13%
2024/03/06	3	34.28	0	0.00	34.20	3	1,582	0.19%
2024/03/05	2	34.35	1	34.20	34.30	1	1,576	0.06%
2024/03/04	1.2	32.99	0	0.00	35.00	1.2	1,574	0.08%
2024/03/01	0	0.00	0	32.70	32.70	0	1,530	0.00%
2024/02/29	1	32.65	0	0.00	32.40	1	1,532	0.07%
2024/02/27	0.2	32.95	0	0.00	32.70	0.2	1,535	0.01%
2024/02/26	1	33.55	5	33.90	33.50	-4	1,546	-0.26%
2024/02/23	1	33.95	0	0.00	33.85	1	1,551	0.06%
2024/02/22	6	33.26	0	0.00	33.35	6	1,578	0.38%
2024/02/21	0	33.50	0	0.00	33.25	0	1,634	0.00%
2024/02/19	1	33.95	0	0.00	33.90	1	1,650	0.06%
2024/02/16	3	33.00	0.2	33.50	33.70	2.8	1,657	0.17%
2024/02/15	0	0.00	1	32.15	32.90	-1	1,648	-0.06%
2024/02/05	1	32.50	0	0.00	32.50	1	1,638	0.06%
2024/02/02	1	33.50	0	0.00	33.20	1	1,634	0.06%
2024/01/29	2.2	33.90	0	0.00	34.05	2.2	1,604	0.14%
2024/01/26	1.2	34.52	0.1	34.70	34.35	1.1	1,586	0.07%
2024/01/25	30	35.20	1	35.30	35.20	29	1,556	1.86%
2024/01/24	3	35.70	0	0.00	35.40	3	1,553	0.19%
2024/01/23	0	0.00	3.2	35.75	35.80	-3.2	1,552	-0.21%
2024/01/22	1	35.15	0	35.40	35.25	1	1,552	0.06%
2024/01/19	1	35.35	0	0.00	35.35	1	1,540	0.06%
2024/01/18	1	35.40	0	0.00	35.50	1	1,535	0.07%
2024/01/17	1	35.50	0	0.00	35.35	1	1,536	0.07%
2024/01/16	0	0.00	1	35.90	36.00	-1	1,533	-0.07%
2024/01/15	0.1	35.80	0	0.00	35.80	0.1	1,529	0.01%
2024/01/11	1	35.45	0	0.00	35.60	1	1,530	0.07%
2024/01/10	1.2	35.55	0	0.00	35.55	1.2	1,529	0.08%
2024/01/08	1	36.60	0	0.00	36.40	1	1,517	0.07%
2024/01/04	1	36.85	3	37.03	36.65	-2	1,517	-0.13%
2024/01/02	10	38.02	0	0.00	37.90	10	1,524	0.66%
2023/12/29	0	0.00	1	37.40	37.50	-1	1,523	-0.07%
2023/12/28	2	37.60	0	0.00	37.40	2	1,536	0.13%
2023/12/27	2	37.38	10	37.33	38.35	-8	1,538	-0.52%
2023/12/26	0	0.00	3	37.25	37.40	-3	1,541	-0.19%
2023/12/25	8	36.55	0	36.75	36.55	8	1,527	0.52%
2023/12/22	1	36.80	8	36.43	36.55	-7	1,519	-0.46%
2023/12/21	12	36.49	0	37.00	36.30	12	1,504	0.79%
2023/12/20	6	36.97	3	36.93	36.90	3	1,475	0.20%
2023/12/19	0	0.00	15	37.50	37.55	-15	1,417	-1.06%
2023/12/18	0	0.00	6.1	37.58	37.20	-6.1	1,412	-0.43%
2023/12/15	8	38.19	3	37.90	37.90	5	1,396	0.36%
2023/12/14	8	39.03	11	38.96	38.75	-3	1,367	-0.22%
2023/12/13	0	0.00	1	39.20	39.20	-1	1,353	-0.07%
2023/12/12	1	38.95	1	39.15	38.90	0	1,379	0.00%
2023/12/11	6.6	39.93	0	0.00	39.80	6.6	1,352	0.49%
2023/12/08	57	41.32	6	41.97	41.65	51	1,286	3.96%
2023/12/07	3	39.97	11	40.70	41.40	-8	1,114	-0.72%
2023/12/06	1	37.40	5	37.52	37.65	-4	935	-0.43%
2023/12/05	7	36.98	2	37.33	37.90	5	921	0.54%
2023/12/04	6	37.52	6	37.70	37.45	0	923	0.00%
2023/12/01	9	37.02	0	0.00	37.00	9	914	0.98%
2023/11/30	4	37.60	0	0.00	37.30	4	906	0.44%
2023/11/29	0	37.60	4	37.50	37.50	-4	902	-0.45%
2023/11/28	0	0.00	4	36.69	36.70	-4	890	-0.45%
2023/11/27	1	36.75	0	0.00	36.75	1	888	0.11%
2023/11/21	3	37.83	8	37.94	37.60	-5	868	-0.58%
2023/11/20	1	37.00	11	37.97	38.40	-10	848	-1.18%
2023/11/17	9	35.79	0	0.00	35.80	9	794	1.13%
2023/11/16	0	0.00	1	35.80	36.30	-1	793	-0.13%
2023/11/15	1	35.60	0.2	35.60	35.30	0.8	791	0.10%
2023/11/14	2	35.90	0	35.60	35.60	2	787	0.25%
2023/11/13	1	35.60	2.8	35.99	35.55	-1.8	794	-0.23%
2023/11/07	0	36.50	1	36.45	36.60	-1	822	-0.12%
2023/11/03	1	35.70	1	35.70	35.50	0	828	0.00%
2023/11/02	1	35.35	1	35.90	35.45	0	829	0.00%
2023/11/01	2	35.38	0	0.00	35.25	2	832	0.24%
2023/10/31	1	35.80	7	36.59	35.75	-6	826	-0.73%
2023/10/30	1	35.70	3	36.20	36.70	-2	819	-0.24%
2023/10/27	10	35.75	0	0.00	35.45	10	815	1.23%
2023/10/25	0	0.00	0	36.00	36.00	0	838	0.00%
2023/10/24	0	0.00	1	35.40	35.90	-1	851	-0.12%
2023/10/23	1	36.55	0	0.00	35.70	1	853	0.12%
2023/10/19	0	0.00	1	35.25	35.60	-1	857	-0.12%
2023/10/18	2.2	35.88	0	0.00	35.80	2.2	860	0.26%
2023/10/16	3	36.68	0	0.00	36.60	3	879	0.34%
2023/10/13	1.2	37.53	0	0.00	37.20	1.2	931	0.13%
2023/10/12	3	37.83	1	37.90	37.80	2	1,044	0.19%
2023/10/11	2.3	37.81	4	37.51	37.60	-1.8	1,107	-0.16%
2023/10/06	2	38.43	2	38.40	38.40	0	1,109	0.00%
2023/10/05	3	39.95	11	39.08	39.00	-8	1,116	-0.72%
2023/10/04	4	39.20	0	0.00	39.35	4	1,108	0.36%
2023/10/03	4	39.64	0	0.00	39.25	4	1,098	0.36%
2023/10/02	11	39.92	11.1	39.02	40.20	-0.1	1,084	0.00%
2023/09/28	4	37.65	0	0.00	37.60	4	1,059	0.38%
2023/09/26	0.2	38.35	1	38.05	38.05	-0.8	1,075	-0.07%
2023/09/21	0	0.00	0	39.00	38.70	0	1,092	0.00%
2023/09/20	0	0.00	4	39.15	39.00	-4	1,097	-0.36%
2023/09/19	2	39.65	2	39.53	39.50	0	1,115	0.00%
2023/09/18	4	39.43	0	0.00	39.15	4	1,113	0.36%
2023/09/15	4	40.11	7	39.82	39.50	-3	1,114	-0.27%
2023/09/14	0	0.00	0	38.15	38.35	0	1,070	0.00%
2023/09/13	13	36.46	0	0.00	36.65	13	1,071	1.21%
2023/09/12	0.3	36.15	0	0.00	35.85	0.3	1,074	0.03%
2023/09/11	2	35.85	0	0.00	35.70	2	1,109	0.18%
2023/09/06	0	0.00	2	39.00	39.10	-2	1,136	-0.18%
2023/09/05	2	39.30	0	0.00	39.15	2	1,136	0.18%
2023/09/01	1	39.20	1	39.25	39.10	0	1,150	0.00%
2023/08/31	0	0.00	5	38.70	39.05	-5	1,158	-0.43%
2023/08/30	1	39.00	0	0.00	39.00	1	1,162	0.09%
2023/08/29	0	0.00	1	38.50	38.60	-1	1,169	-0.09%
2023/08/28	1	39.00	0	0.00	38.55	1	1,176	0.08%
2023/08/24	1	39.00	0	0.00	39.90	1	1,173	0.09%
2023/08/23	4	38.33	0	0.00	38.40	4	1,167	0.34%
2023/08/22	1	38.60	0	0.00	38.20	1	1,175	0.09%
2023/08/18	1	38.15	0	0.00	38.35	1	1,222	0.08%
2023/08/15	0	0.00	0	39.25	39.30	0	1,253	0.00%
2023/08/14	1	39.40	3.2	40.37	39.25	-2.2	1,266	-0.17%
2023/08/11	1	41.50	0	0.00	41.55	1	1,259	0.08%
2023/08/09	1	43.25	0	0.00	43.00	1	1,260	0.08%
2023/08/07	1	43.70	0	0.00	43.70	1	1,289	0.08%
2023/08/04	1	44.00	0	0.00	44.05	1	1,292	0.08%
2023/08/01	1	44.50	0.2	45.28	45.00	0.8	1,358	0.06%
2023/07/31	1	45.60	1	44.40	44.60	0	1,398	0.00%
2023/07/19	0	0.00	2.1	44.76	44.70	-2.1	1,707	-0.12%
2023/07/18	1	45.60	3	47.48	45.50	-2	1,794	-0.11%
2023/07/17	9	48.74	11.2	49.01	48.05	-2.2	1,908	-0.12%
2023/07/14	1	45.60	4	45.65	45.65	-3	2,018	-0.15%
2023/07/13	0	0.00	1	42.60	41.50	-1	2,191	-0.05%
2023/07/12	0	0.00	2	43.15	42.50	-2	2,288	-0.09%
2023/07/11	1	43.70	0	0.00	43.40	1	2,335	0.04%
2023/07/10	1	43.20	0	0.00	43.10	1	2,342	0.04%
2023/07/06	0	0.00	1	44.35	44.15	-1	2,347	-0.04%
2023/07/05	1	44.25	7.3	44.30	44.20	-6.3	2,377	-0.27%
2023/07/04	1	44.20	0	0.00	44.30	1	2,375	0.04%
2023/07/03	1	44.45	0	0.00	44.50	1	2,370	0.04%
2023/06/29	1	45.10	0	0.00	44.90	1	2,362	0.04%
2023/06/27	0	0.00	2	45.25	45.35	-2	2,362	-0.08%
2023/06/21	0	0.00	2	45.00	44.95	-2	2,351	-0.09%
2023/06/19	3	44.50	0	0.00	44.40	3	2,354	0.13%
2023/06/16	0	0.00	1	45.00	45.00	-1	2,345	-0.04%
2023/06/15	1	44.85	0	0.00	44.95	1	2,340	0.04%
2023/06/14	0	0.00	2	46.70	45.85	-2	2,307	-0.09%
2023/06/13	1.1	47.01	0	0.00	46.50	1.1	2,304	0.05%
2023/06/12	2.1	47.03	6	46.74	47.00	-3.9	2,292	-0.17%
2023/06/09	3	45.83	0	0.00	45.80	3	2,271	0.13%
2023/06/08	1	45.80	0	0.00	45.50	1	2,288	0.04%
2023/06/07	0	0.00	1	46.45	46.05	-1	2,304	-0.04%
2023/06/06	2	45.95	2	45.85	45.70	0	2,331	0.00%
2023/06/05	0	0.00	5	46.67	46.55	-5	2,362	-0.21%
2023/06/02	7	46.56	5	46.35	46.35	2	2,368	0.08%
2023/06/01	0	0.00	1	46.85	46.80	-1	2,395	-0.04%
2023/05/25	0	0.00	5	45.66	45.95	-5	2,404	-0.21%
2023/05/24	3	46.27	2	46.45	46.65	1	2,414	0.04%
2023/05/22	0.1	47.50	4	47.44	47.80	-4	2,423	-0.16%
2023/05/18	1	46.60	0	0.00	46.50	1	2,446	0.04%
2023/05/15	1	47.60	0	47.10	47.10	1	2,600	0.04%
2023/05/09	1	48.40	0	0.00	48.70	1	2,612	0.04%
2023/05/08	1	48.00	5	48.94	49.45	-4	2,596	-0.15%
2023/05/05	1	48.95	11	48.55	48.50	-10	2,583	-0.39%
2023/05/04	4	47.70	10	48.64	48.50	-6	2,608	-0.23%
2023/05/03	2	46.05	1	46.25	45.60	1	2,546	0.04%
2023/05/02	7	46.94	7	46.70	46.55	0	2,536	0.00%
2023/04/28	5	47.23	7	47.34	47.45	-2	2,512	-0.08%
2023/04/27	2	45.50	2.3	45.84	45.90	-0.3	2,456	-0.01%
2023/04/26	1	44.00	1	44.05	44.10	0	2,409	0.00%
2023/04/25	4	46.23	0	0.00	45.20	4	2,370	0.17%
2023/04/24	0	0.00	3	47.00	46.80	-3	2,330	-0.13%
2023/04/21	3	45.50	3	46.32	44.85	0	2,259	0.00%
2023/04/20	22.6	48.29	4	49.41	47.50	18.6	2,156	0.86%
2023/04/19	9	50.47	11	50.75	51.80	-2	1,987	-0.10%
2023/04/18	5	46.98	12	47.64	51.10	-7	1,753	-0.40%
2023/04/17	3	45.38	21.1	45.73	46.50	-18.1	1,518	-1.19%
2023/04/14	8	43.20	21	43.67	43.90	-13	1,407	-0.92%
2023/04/13	2	41.10	0	0.00	41.00	2	1,344	0.15%
2023/04/12	1	41.30	1	41.60	41.30	0	1,334	0.00%
2023/04/11	1	41.55	0	0.00	41.55	1	1,318	0.08%
2023/04/10	10	41.48	5	41.35	41.50	5	1,314	0.38%
2023/03/29	7	42.43	2.2	42.60	42.25	4.8	1,279	0.37%
2023/03/28	1	42.00	0	0.00	42.15	1	1,283	0.08%
2023/03/27	2	43.40	19	43.17	43.15	-17	1,272	-1.34%
2023/03/24	21	43.45	3	43.75	43.70	18	1,271	1.42%
2023/03/23	6	43.56	0	0.00	43.40	6	1,266	0.47%
2023/03/22	2	43.03	0	0.00	43.00	2	1,263	0.16%
2023/03/16	1	42.99	1	43.35	42.10	0	1,261	0.00%
2023/03/15	1	44.70	1	43.90	43.55	0	1,265	0.00%
2023/03/13	2	44.70	1	44.35	44.55	1	1,305	0.08%
2023/03/10	1.1	45.21	9	45.28	44.75	-7.9	1,329	-0.59%
2023/03/09	3	46.02	1	46.10	46.05	2	1,353	0.15%
2023/03/08	2	45.50	4	46.49	46.70	-2	1,413	-0.14%
2023/03/07	1.3	45.28	0	0.00	45.60	1.3	1,441	0.09%
2023/03/06	4	45.25	9	45.42	45.75	-5	1,433	-0.35%
2023/03/03	1	44.55	3	44.50	44.10	-2	1,409	-0.14%
2023/03/02	2	44.90	0	44.35	44.55	2	1,407	0.14%
2023/03/01	3	44.18	2	44.70	44.70	1	1,400	0.07%
2023/02/23	0	0.00	3	44.95	44.70	-3	1,379	-0.22%
2023/02/22	3	44.40	3	44.60	44.40	0	1,382	0.00%
2023/02/21	6.5	45.88	2.1	45.73	45.75	4.4	1,368	0.32%
2023/02/20	3	45.98	6	46.36	46.00	-3	1,346	-0.22%
2023/02/17	8	44.79	2	44.70	44.80	6	1,324	0.45%
2023/02/16	3.1	43.49	1	43.65	43.80	2.1	1,325	0.16%
2023/02/15	4.1	43.08	2	43.30	43.10	2.1	1,353	0.16%
2023/02/14	7	44.19	7	44.15	44.00	0	1,326	0.00%
2023/02/13	10	43.12	6	43.72	45.20	4	1,287	0.31%
2023/02/10	0	0.00	2	41.58	41.10	-2	1,197	-0.17%
2023/02/09	2	42.00	0	0.00	42.05	2	1,188	0.17%
2023/02/08	0	0.00	7	42.29	42.85	-7	1,178	-0.59%
2023/02/07	5	41.82	0	0.00	41.80	5	1,162	0.43%
2023/02/06	2	42.00	3	42.38	42.40	-1	1,159	-0.09%
2023/02/03	9	42.74	1	42.70	42.50	8	1,150	0.70%
2023/02/02	2	43.50	14	43.33	43.55	-12	1,129	-1.06%
2023/02/01	0	0.00	0	40.50	40.50	0	1,065	0.00%
2023/01/31	1	40.10	2	39.90	40.10	-1	1,065	-0.09%
2023/01/30	0	0.00	1	38.95	39.05	-1	1,062	-0.09%
2023/01/16	0	0.00	2	38.20	38.10	-2	1,080	-0.19%
2023/01/13	0	0.00	4	38.45	38.30	-4	1,086	-0.37%
2023/01/12	1	38.65	0	0.00	38.65	1	1,087	0.09%
2023/01/11	0.1	39.75	0	0.00	39.65	0.1	1,094	0.01%
2023/01/10	0	0.00	1	40.05	39.90	-1	1,107	-0.09%
2023/01/05	2	40.08	2	40.57	39.65	0	1,176	0.00%
2023/01/04	0	0.00	1	39.55	39.65	-1	1,186	-0.08%
2023/01/03	1	39.15	0	0.00	39.00	1	1,193	0.08%
2022/12/30	0	0.00	1	39.35	39.25	-1	1,198	-0.08%
2022/12/29	1	39.15	0.1	39.15	39.15	0.9	1,199	0.07%
2022/12/28	0	0.00	0	38.80	38.80	0	1,218	0.00%
2022/12/27	0	0.00	1	39.90	39.60	-1	1,230	-0.08%
2022/12/26	0	0.00	0	40.30	40.20	0	1,234	0.00%
2022/12/23	2	37.85	0	0.00	38.25	2	1,247	0.16%
2022/12/22	0	0.00	0	38.50	38.30	0	1,259	0.00%
2022/12/20	0	0.00	4	38.70	38.20	-4	1,305	-0.31%
2022/12/19	0	0.00	1	39.65	39.45	-1	1,330	-0.08%
2022/12/16	2	39.80	2	40.05	39.90	0	1,347	0.00%
2022/12/15	1	40.90	1	40.80	40.85	0	1,363	0.00%
2022/12/14	0	0.00	2	40.80	40.80	-2	1,391	-0.14%
2022/12/13	2	40.40	1	40.10	40.10	1	1,400	0.07%
2022/12/12	3	40.37	1	40.50	40.50	2	1,410	0.14%
2022/12/09	10	41.73	1	40.85	40.85	9	1,434	0.63%
2022/12/08	2	41.63	1	41.35	41.60	1	1,443	0.07%
2022/12/07	1	40.80	0	41.05	41.00	1	1,457	0.07%
2022/12/06	5	43.70	4	43.17	42.30	1	1,447	0.07%
2022/12/05	3	43.27	0	0.00	43.40	3	1,436	0.21%
2022/12/02	3	42.68	0	0.00	43.20	3	1,419	0.21%
2022/12/01	2	42.00	2	41.93	41.70	0	1,386	0.00%
2022/11/30	6.3	42.86	4	42.34	42.70	2.3	1,371	0.17%
2022/11/29	1	41.15	3	39.78	41.15	-2	1,315	-0.15%
2022/11/28	1	36.55	0	37.25	37.45	1	1,349	0.07%
2022/11/25	0	0.00	0.7	36.75	36.90	-0.7	1,371	-0.05%
2022/11/18	1	38.00	1.4	38.19	38.05	-0.4	1,474	-0.03%
2022/11/17	0	0.00	1	38.80	38.95	-1	1,479	-0.07%
2022/11/16	5	38.15	3	38.73	38.30	2	1,530	0.13%
2022/11/15	0	0.00	5	38.39	39.20	-5	1,586	-0.32%
2022/11/14	1	36.95	2	36.98	37.70	-1	1,669	-0.06%
2022/11/11	1	35.90	11	36.17	35.90	-10	1,721	-0.58%
2022/11/10	2	37.40	0	0.00	37.30	2	1,759	0.11%
2022/11/09	0	0.00	2	38.05	38.05	-2	2,017	-0.10%
2022/11/07	0	0.00	2	37.35	37.40	-2	2,308	-0.09%
2022/11/04	12	37.08	1	37.20	37.25	11	2,515	0.44%
2022/11/01	0	0.00	2	35.30	35.60	-2	3,659	-0.05%
2022/10/28	0.1	34.30	0	34.75	33.85	0.1	3,791	0.00%
2022/10/27	0	0.00	11	34.35	34.80	-11	4,045	-0.27%
2022/10/26	0	0.00	5	33.85	33.30	-5	4,240	-0.12%
2022/10/25	2	33.65	1	33.70	33.65	1	4,357	0.02%
2022/10/24	1	35.45	6	34.85	34.80	-5	4,383	-0.11%
2022/10/21	3.2	35.06	0	0.00	34.55	3.2	4,465	0.07%
2022/10/20	0	0.00	0	35.65	35.75	0	4,723	0.00%
2022/10/19	6	36.40	10	36.85	36.40	-4	4,786	-0.08%
2022/10/18	11	36.90	0	36.45	36.45	11	4,807	0.23%
2022/10/17	1	35.00	1	35.40	36.60	0	4,895	0.00%
2022/10/14	2	36.65	16	36.47	36.60	-14	4,960	-0.28%
2022/10/13	0	0.00	8	34.09	33.90	-8	4,988	-0.16%
2022/10/11	1	39.35	15	39.40	38.15	-14	5,058	-0.28%
2022/10/07	2	40.75	0	0.00	40.80	2	5,166	0.04%
2022/10/06	1	40.50	0	0.00	40.50	1	5,380	0.02%
2022/10/05	0	0.00	4	40.83	40.75	-4	5,547	-0.07%
2022/10/04	34	39.18	7	39.64	39.95	27	5,673	0.48%
2022/10/03	4	37.23	0	0.00	38.40	4	5,748	0.07%
2022/09/30	0	0.00	11	36.20	38.65	-11	5,844	-0.19%
2022/09/29	3	38.83	0	0.00	38.40	3	5,923	0.05%
2022/09/28	1	39.45	6	39.09	37.90	-5	6,001	-0.08%
2022/09/27	4	40.03	3	39.35	41.00	1	6,068	0.02%
2022/09/26	1	41.00	4	41.70	39.80	-3	6,150	-0.05%
2022/09/23	1	42.95	1	42.85	42.70	0	6,180	0.00%
2022/09/22	3	43.13	0.7	44.20	44.40	2.3	6,199	0.04%
2022/09/21	4	43.81	3	43.60	43.45	1	6,218	0.02%
2022/09/20	2	45.15	0	0.00	45.20	2	6,241	0.03%
2022/09/16	1	47.30	0	0.00	46.50	1	6,299	0.02%
2022/09/14	3	47.52	3	47.95	48.85	0	6,316	0.00%
2022/09/13	0	0.00	0	49.60	49.55	0	6,343	0.00%
2022/09/12	0	0.00	5	49.38	50.10	-5	6,391	-0.08%
2022/09/08	5	50.00	0	0.00	48.90	5	6,424	0.08%
2022/09/07	0	0.00	5	48.52	48.50	-5	6,498	-0.08%
2022/09/06	5	49.20	2	49.15	49.20	3	6,630	0.05%
2022/09/05	7	52.26	5	51.68	51.00	2	6,817	0.03%
2022/09/02	20	52.42	30	53.01	52.40	-10	6,815	-0.15%
2022/09/01	1	51.00	2	51.00	50.40	-1	6,773	-0.01%
2022/08/31	2	51.30	0	0.00	51.60	2	6,771	0.03%
2022/08/30	1	51.20	7	50.93	51.20	-6	6,791	-0.09%
2022/08/29	1	48.85	0	48.90	48.85	1	6,821	0.01%
2022/08/25	2	49.50	1	49.80	49.90	1	7,080	0.01%
2022/08/24	0	0.00	5	49.75	49.00	-5	7,500	-0.07%
2022/08/23	13	49.39	8	49.20	49.00	5	8,012	0.06%
2022/08/22	8	49.96	1	50.70	49.05	7	8,025	0.09%
2022/08/19	4	51.73	4	51.33	51.20	0	7,992	0.00%
2022/08/18	3	51.67	3	51.57	51.50	0	7,962	0.00%
2022/08/16	63	52.43	62	51.67	51.10	1	8,525	0.01%
2022/08/15	15	50.70	18.1	50.93	50.40	-3.1	8,271	-0.04%
2022/08/12	15	48.70	5	48.94	48.70	10	8,128	0.12%
2022/08/11	1	52.30	8	52.51	51.60	-7	7,967	-0.09%
2022/08/10	53	52.43	36	52.30	51.40	17	7,773	0.22%
2022/08/09	10	48.79	36	50.64	51.50	-26	7,113	-0.37%
2022/08/08	30	47.03	32	46.80	46.90	-2	6,810	-0.03%
2022/08/05	3	44.97	0.1	45.05	45.30	2.9	6,640	0.04%
2022/08/04	1	44.40	0	0.00	44.10	1	6,597	0.02%
2022/08/03	2	46.20	3	46.54	45.00	-1	6,519	-0.02%
2022/08/02	25	46.43	26	47.03	46.00	-1	6,271	-0.02%
2022/08/01	2	46.25	6	44.73	46.50	-4	6,076	-0.07%
2022/07/29	5	44.52	5	44.60	44.35	0	5,961	0.00%
2022/07/28	6	44.41	4	45.03	43.90	2	5,936	0.03%
2022/07/27	10	46.14	24	46.45	45.30	-14	5,858	-0.24%
2022/07/26	3	44.07	0	0.00	43.60	3	5,595	0.05%
2022/07/25	3	45.52	6	45.46	45.75	-3	5,535	-0.05%
2022/07/22	20	46.39	0	0.00	45.20	20	5,515	0.36%
2022/07/21	1	46.45	2	46.38	46.35	-1	5,430	-0.02%
2022/07/19	5	45.43	5	45.49	45.20	0	5,328	0.00%
2022/07/18	4	45.23	0	0.00	45.25	4	5,298	0.08%
2022/07/15	2	44.93	1	45.75	44.90	1	5,258	0.02%
2022/07/14	7	44.39	2	44.35	45.15	5	5,183	0.10%
2022/07/13	1	42.60	6	42.09	42.65	-5	4,981	-0.10%
2022/07/12	10.2	39.82	7	39.26	38.80	3.2	4,835	0.07%
2022/07/11	4	43.75	2	45.15	43.10	2	4,733	0.04%
2022/07/08	8	44.95	1	44.10	44.25	7	4,659	0.15%
2022/07/07	15	43.52	16	43.60	43.45	-1	4,569	-0.02%
2022/07/06	0	0.00	1	42.15	42.10	-1	4,503	-0.02%
2022/07/05	6	44.43	6	46.00	44.95	0	4,485	0.00%
2022/07/04	3	47.27	4	47.55	46.30	-1	4,428	-0.02%
2022/07/01	10.7	51.76	9	52.82	49.75	1.7	4,379	0.04%
2022/06/30	0	0.00	5	54.78	55.20	-5	4,355	-0.11%
2022/06/29	5.2	55.16	0	0.00	55.20	5.2	4,360	0.12%
2022/06/27	2	57.25	3.3	56.39	56.60	-1.3	4,423	-0.03%
2022/06/23	2.1	54.60	1	54.50	54.50	1.1	4,618	0.02%
2022/06/22	5	55.06	8	55.49	54.60	-3	4,838	-0.06%
2022/06/20	2	57.35	4	55.28	54.70	-2	4,925	-0.04%
2022/06/17	3	58.07	5	58.32	58.00	-2	4,884	-0.04%
2022/06/16	6	62.38	4	59.55	59.80	2	4,884	0.04%
2022/06/15	9	61.23	11	61.59	61.00	-2	4,858	-0.04%
2022/06/14	41	60.16	48	60.92	60.80	-7	4,734	-0.15%
2022/06/13	14.1	58.61	13	58.83	58.30	1.1	4,530	0.02%
2022/06/10	6	60.75	10	60.34	60.00	-4	4,522	-0.09%
2022/06/09	3	60.77	2	60.10	60.20	1	4,472	0.02%
2022/06/08	17	61.26	13	61.50	61.00	4	4,472	0.09%
2022/06/07	24	61.51	16	61.86	61.60	8	4,446	0.18%
2022/06/06	9	61.67	4	61.00	61.00	5	4,381	0.11%
2022/06/02	28	65.00	24	63.25	63.30	4	4,308	0.09%
2022/06/01	14	63.88	37	64.82	64.00	-23	4,144	-0.55%
2022/05/31	45.3	63.68	20	63.37	62.40	25.3	3,747	0.67%
2022/05/30	4	59.93	1	60.70	59.00	3	3,289	0.09%
2022/05/27	2	58.60	3	58.30	58.50	-1	3,311	-0.03%
2022/05/26	10	57.99	17	58.20	57.90	-7	3,325	-0.21%
2022/05/25	22	59.35	8	60.23	58.60	14	3,260	0.43%
2022/05/24	2	57.60	6	59.05	59.40	-4	2,709	-0.15%
2022/05/20	4	55.30	0	0.00	54.60	4	2,635	0.15%
2022/05/19	1	55.20	0	0.00	55.40	1	2,642	0.04%
2022/05/18	8	57.26	0	0.00	57.00	8	2,675	0.30%
2022/05/17	1	57.30	6	56.93	57.50	-5	2,727	-0.18%
2022/05/13	6	53.67	2	53.20	54.00	4	2,740	0.15%
2022/05/12	1	54.20	8	52.46	53.00	-7	2,765	-0.25%
2022/05/11	7.1	55.30	5	53.70	54.00	2.1	2,769	0.07%
2022/05/10	2	53.70	1	54.20	55.10	1	2,781	0.04%
2022/05/09	5	56.78	7	56.07	55.60	-2	2,789	-0.07%
2022/05/06	0	0.00	0	57.20	57.10	0	2,797	0.00%
2022/05/05	11	57.89	2	57.75	57.80	9	2,814	0.32%
2022/05/04	0	0.00	0.1	56.30	56.10	-0.1	2,853	0.00%
2022/04/29	1	55.40	1	56.10	56.30	0	2,886	0.00%
2022/04/28	2	55.45	2	55.40	55.00	0	2,896	0.00%
2022/04/26	1	56.60	0	0.00	56.30	1	2,890	0.03%
2022/04/25	1	57.50	3	57.00	56.90	-2	2,909	-0.07%
2022/04/22	4	60.13	4	59.28	59.20	0	2,906	0.00%
2022/04/21	3	61.00	3	60.20	60.00	0	2,916	0.00%
2022/04/20	4	59.38	2	61.35	61.20	2	2,897	0.07%
2022/04/19	0	0.00	3	57.20	57.00	-3	2,880	-0.10%
2022/04/18	3	57.50	3	56.80	56.80	0	2,884	0.00%
2022/04/15	5	58.38	4	58.10	56.70	1	2,900	0.03%
2022/04/14	2	60.50	11.2	60.11	59.90	-9.2	2,893	-0.32%
2022/04/13	6	60.47	4.3	60.54	60.20	1.7	2,902	0.06%
2022/04/12	2	61.20	5	59.76	59.70	-3	2,910	-0.10%
2022/04/11	13.2	64.10	11	63.20	61.00	2.2	2,906	0.07%
2022/04/08	4	67.80	4	67.18	66.30	0	2,886	0.00%
2022/04/07	7	68.29	5	67.30	67.10	2	2,887	0.07%
2022/04/06	3.2	67.04	2	67.95	67.70	1.2	2,853	0.04%
2022/04/01	5	67.56	5	67.50	67.30	0	2,846	0.00%
2022/03/31	7.9	66.17	12	67.22	69.00	-4.1	2,846	-0.14%
2022/03/30	11	67.45	9	67.56	66.60	2	2,779	0.07%
2022/03/29	16.1	66.14	17	66.69	68.00	-0.9	2,737	-0.03%
2022/03/28	12	67.47	14.1	67.71	67.40	-2.1	2,626	-0.08%
2022/03/25	20.4	66.39	9	69.52	70.50	11.4	2,535	0.45%
2022/03/24	1	59.10	15	62.33	64.10	-14	2,356	-0.59%
2022/03/23	3	59.03	0	58.30	58.30	3	2,262	0.13%
2022/03/22	0.2	58.70	6	57.95	58.70	-5.8	2,273	-0.26%
2022/03/21	3	58.53	3	58.40	57.70	0	2,291	0.00%
2022/03/18	5	55.92	8	57.05	58.90	-3	2,301	-0.13%
2022/03/17	0	0.00	2	53.90	53.70	-2	2,286	-0.09%
2022/03/15	8	53.70	1	53.00	52.90	7	2,347	0.30%
2022/03/14	2	56.25	3	55.80	55.80	-1	2,364	-0.04%
2022/03/11	4	56.95	7.1	57.41	56.80	-3.1	2,402	-0.13%
2022/03/10	3	57.00	7	57.00	57.60	-4	2,402	-0.17%
2022/03/09	2	54.45	0	0.00	54.40	2	2,415	0.08%
2022/03/08	0	0.00	2	54.65	54.20	-2	2,501	-0.08%
2022/03/07	7	55.61	4	55.13	55.00	3	2,598	0.12%
2022/03/04	2	59.70	6	60.92	59.00	-4	2,626	-0.15%
2022/03/03	12.1	61.55	4	60.85	60.70	8.1	2,675	0.30%
2022/03/02	8	62.51	2	63.20	62.80	6	2,699	0.22%
2022/03/01	1	57.30	1	58.20	60.50	0	2,682	0.00%
2022/02/25	6	55.15	1	55.70	55.00	5	2,718	0.18%
2022/02/24	3	54.47	23	55.48	53.40	-20	2,782	-0.72%
2022/02/22	14	56.56	11	57.70	56.60	3	2,874	0.10%
2022/02/21	0	59.30	0	0.00	58.80	0	3,043	0.00%
2022/02/18	0	0.00	1	60.00	59.80	-1	3,324	-0.03%
2022/02/17	25	58.56	2	58.60	58.40	23	3,740	0.61%
2022/02/16	0	0.00	2	61.40	60.40	-2	3,954	-0.05%
2022/02/15	0	0.00	1	60.00	60.50	-1	4,095	-0.02%
2022/02/14	2	61.00	1	60.30	60.00	1	4,309	0.02%
2022/02/10	3	66.17	1	65.00	64.20	2	4,447	0.04%
2022/02/09	2	67.40	0	67.10	67.10	2	4,654	0.04%
2022/02/08	1.1	65.23	1	65.50	65.50	0.1	4,953	0.00%
2022/02/07	0	0.00	2	61.80	63.10	-2	5,128	-0.04%
2022/01/26	3.1	61.26	2	60.35	60.50	1.1	5,160	0.02%
2022/01/24	4	65.50	0	0.00	65.10	4	5,382	0.07%
2022/01/21	1	67.60	0	0.00	67.50	1	5,465	0.02%
2022/01/20	0	0.00	1	69.60	68.80	-1	5,582	-0.02%
2022/01/19	3	68.63	1	69.20	68.30	2	5,807	0.03%
2022/01/18	1	71.70	3	69.70	69.40	-2	6,106	-0.03%
2022/01/17	2	67.40	3	68.07	68.00	-1	6,195	-0.02%
2022/01/14	3	67.07	2	68.20	67.90	1	6,285	0.02%
2022/01/13	0	0.00	5	69.26	68.40	-5	6,345	-0.08%
2022/01/12	7.1	69.29	5	69.80	68.60	2.1	6,368	0.03%
2022/01/11	1	69.80	0	0.00	69.90	1	6,406	0.02%
2022/01/10	4.1	70.53	8	69.24	70.00	-3.9	6,445	-0.06%
2022/01/07	6	71.84	3	71.37	71.60	3	6,482	0.05%
2022/01/06	2	73.85	1	75.00	73.50	1	6,535	0.02%
2022/01/05	3.1	77.00	1	78.10	75.50	2.1	6,642	0.03%
2022/01/04	11.1	76.79	2	77.20	77.00	9	6,699	0.13%
2022/01/03	5.2	77.67	6	78.38	76.60	-0.8	6,756	-0.01%
2021/12/30	1	75.40	3	78.20	79.70	-2	6,857	-0.03%
2021/12/29	0	0.00	1	74.40	75.30	-1	7,027	-0.01%
2021/12/28	5	74.46	3	74.90	74.40	2	7,212	0.03%
2021/12/27	4	75.08	3	75.60	75.60	1	7,377	0.01%
2021/12/24	18.1	73.73	16	73.81	73.40	2.1	7,585	0.03%
2021/12/23	1	74.38	2	73.50	74.30	-1	7,792	-0.01%
2021/12/22	2	73.40	1	73.30	73.00	1	7,950	0.01%
2021/12/21	1.2	73.08	2	70.25	71.90	-0.8	8,098	-0.01%
2021/12/20	3.1	72.45	1	71.90	71.60	2.1	8,336	0.03%
2021/12/17	6	76.22	6.5	76.09	75.00	-0.5	8,634	-0.01%
2021/12/16	3	77.03	6	77.68	77.80	-3	8,969	-0.03%
2021/12/15	1	77.22	0	0.00	77.00	1	9,349	0.01%
2021/12/14	16	78.34	57	77.95	78.30	-41	9,677	-0.42%
2021/12/13	4	79.38	6	80.83	80.70	-2	9,673	-0.02%
2021/12/10	11.2	78.61	8	78.78	79.40	3.2	9,658	0.03%
2021/12/09	5	81.72	7	81.16	80.10	-2	9,649	-0.02%
2021/12/08	1	80.40	12	80.08	80.30	-11	9,634	-0.11%
2021/12/07	6.1	79.25	4	79.20	79.30	2.1	9,649	0.02%
2021/12/06	2	77.60	0	0.00	77.60	2	9,680	0.02%
2021/12/03	8	78.24	4	78.40	78.20	4	9,742	0.04%
2021/12/02	16	78.21	15	78.33	77.00	1	9,777	0.01%
2021/12/01	24	77.63	35	78.56	80.40	-11	9,784	-0.11%
2021/11/30	4.1	81.73	3	81.53	80.90	1.1	9,731	0.01%
2021/11/29	12	78.90	9	79.63	81.50	3	9,750	0.03%
2021/11/26	22	83.32	22	83.26	80.40	0	9,718	0.00%
2021/11/25	11	85.26	0	0.00	84.30	11	9,740	0.11%
2021/11/24	10	84.73	19	85.42	87.80	-9	9,806	-0.09%
2021/11/23	10	85.29	8	85.75	83.30	2	9,799	0.02%
2021/11/22	8	86.73	8	87.11	86.80	0	9,845	0.00%
2021/11/19	29	87.36	10.1	87.81	86.80	18.9	10,070	0.19%
2021/11/18	22.2	87.49	20	88.34	86.00	2.2	10,340	0.02%
2021/11/17	27.2	90.48	8.2	90.04	90.70	19	10,275	0.18%
2021/11/16	30.1	93.01	33	92.72	95.00	-3	10,092	-0.03%
2021/11/15	3.1	85.10	22.5	85.68	88.70	-19.4	9,805	-0.20%
2021/11/12	13.2	81.76	43	81.95	80.70	-29.9	9,768	-0.31%
2021/11/11	43	82.81	11	82.56	82.50	32	9,816	0.33%
2021/11/10	3	78.83	6	78.87	78.20	-3	9,977	-0.03%
2021/11/09	11	77.71	41	77.69	77.80	-30	10,060	-0.30%
2021/11/08	16	80.35	17	79.45	79.50	-1	10,052	-0.01%
2021/11/05	29	82.51	18.1	81.54	86.00	10.9	9,997	0.11%
2021/11/04	7	77.84	46	80.13	81.00	-39	9,808	-0.40%
2021/11/03	3	73.57	5.1	74.49	73.70	-2.1	9,798	-0.02%
2021/11/02	17	75.15	14	75.04	73.70	3	9,912	0.03%
2021/11/01	52	80.52	12	79.08	78.10	40	10,096	0.40%
2021/10/29	9	78.01	14	78.06	78.80	-5	10,062	-0.05%
2021/10/28	20	77.78	17	78.46	77.30	3	10,064	0.03%
2021/10/27	23	78.47	20	79.99	79.50	3	10,210	0.03%
2021/10/26	20	76.53	18	77.74	79.00	2	10,191	0.02%
2021/10/25	9	71.68	7	70.07	72.70	2	10,051	0.02%
2021/10/22	11	66.55	2	67.75	66.10	9	10,247	0.09%
2021/10/21	8	70.11	43	70.53	68.60	-35	10,553	-0.33%
2021/10/20	14	70.71	0	0.00	70.50	14	11,292	0.12%
2021/10/19	63	71.55	5	71.84	70.70	58	11,802	0.49%
2021/10/18	8	69.83	6	70.40	70.00	2	11,979	0.02%
2021/10/15	9	69.43	9	70.13	69.80	0	12,325	0.00%
2021/10/14	29	67.80	8	66.93	68.00	21	12,705	0.17%
2021/10/13	25	69.05	13	69.50	68.50	12	13,009	0.09%
2021/10/12	7	72.34	13	73.59	73.40	-6	13,525	-0.04%
2021/10/08	15	72.96	2	73.10	72.20	13	14,514	0.09%
2021/10/07	14	73.32	21.2	74.31	74.50	-7.2	15,483	-0.05%
2021/10/06	31.2	74.01	5.1	72.97	71.90	26.1	16,382	0.16%
2021/10/05	22	77.82	11.2	79.16	79.40	10.8	16,456	0.07%
2021/10/04	15.1	75.92	18.1	76.72	77.50	-3	16,672	-0.02%
2021/10/01	38.3	84.04	21	82.10	79.40	17.3	16,586	0.10%
2021/09/30	17	84.85	22	85.06	88.20	-5	16,565	-0.03%
2021/09/29	18	81.12	7	79.80	82.50	11	16,598	0.07%
2021/09/28	14	78.62	11	79.68	80.70	3	16,797	0.02%
2021/09/27	10	77.92	22	78.76	80.00	-12	17,362	-0.07%
2021/09/24	22	74.40	71	74.90	77.00	-49	18,015	-0.27%
2021/09/23	68	71.60	48	75.22	76.90	20	17,834	0.11%
2021/09/22	12	68.32	29.2	69.97	72.20	-17.2	17,619	-0.10%
2021/09/17	18	60.67	28	64.40	65.70	-10	17,474	-0.06%
2021/09/16	2	57.75	10	59.04	59.90	-8	17,333	-0.05%
2021/09/15	6	57.92	2	58.45	57.30	4	17,507	0.02%
2021/09/14	2	57.75	3	57.70	57.70	-1	17,715	-0.01%
2021/09/13	9	58.14	3	58.47	57.60	6	17,995	0.03%
2021/09/10	7	58.93	15	59.44	59.40	-8	18,278	-0.04%
2021/09/09	2	57.30	6	58.90	59.40	-4	18,661	-0.02%
2021/09/08	7	59.10	4	59.10	58.10	3	18,879	0.02%
2021/09/07	5	58.58	4	58.75	59.10	1	19,428	0.01%
2021/09/06	1.2	58.55	4	59.30	59.10	-2.8	20,152	-0.01%
2021/09/03	0	0.00	9	58.50	58.50	-9	20,537	-0.04%
2021/09/02	4	57.08	4	57.50	58.10	0	21,454	0.00%
2021/09/01	3	58.43	4	59.03	58.50	-1	22,077	0.00%
2021/08/31	14	58.76	6	58.72	59.10	8	22,326	0.04%
2021/08/30	9	59.10	15	59.52	58.80	-6	22,832	-0.03%
2021/08/27	1	56.40	1	57.00	56.50	0	23,183	0.00%
2021/08/26	6	55.57	18	56.64	56.40	-12	23,269	-0.05%
2021/08/25	19	55.78	12	56.95	57.60	7	23,488	0.03%
2021/08/24	7	51.30	25	53.08	54.50	-18	23,389	-0.08%
2021/08/23	4	49.28	8	49.15	49.55	-4	23,065	-0.02%
2021/08/20	3	47.22	1	47.70	46.80	2	22,978	0.01%
2021/08/19	9	48.85	5	48.57	47.80	4	22,900	0.02%
2021/08/18	11	47.71	9	47.87	50.80	2	22,755	0.01%
2021/08/17	17	45.32	9	46.24	46.25	8	22,562	0.04%
2021/08/16	16	47.69	9	47.05	45.60	7	22,394	0.03%
2021/08/13	5	50.52	2	51.20	48.15	3	22,051	0.01%
2021/08/12	3	50.70	4	50.90	51.00	-1	21,986	0.00%
2021/08/11	10	50.85	3	51.35	49.85	7	21,968	0.03%
2021/08/10	11	52.00	12	52.40	51.50	-1	21,874	0.00%
2021/08/09	16	53.03	7	52.39	52.20	9	21,856	0.04%
2021/08/06	15	55.59	10	56.40	55.20	5	21,775	0.02%
2021/08/05	49	57.19	20	57.76	57.30	29	21,713	0.13%
2021/08/04	4	55.63	10	56.13	56.50	-6	21,521	-0.03%
2021/08/03	8	55.98	42	56.36	55.60	-34	21,570	-0.16%
2021/08/02	31	55.68	8	56.83	56.00	23	21,517	0.11%
2021/07/30	14	57.34	12	57.48	58.20	2	21,336	0.01%
2021/07/29	9	58.91	2.3	59.24	58.50	6.7	21,197	0.03%
2021/07/28	34	58.23	23	58.53	58.40	11	21,126	0.05%
2021/07/27	32	62.21	13	63.10	61.30	19	21,034	0.09%
2021/07/26	50	64.49	41	64.87	63.80	9	20,819	0.04%
2021/07/23	26	60.37	31.1	60.92	63.50	-5.1	20,268	-0.03%
2021/07/22	16	59.27	16	58.79	57.90	0	20,195	0.00%
2021/07/21	24	59.11	23	59.87	57.70	1	20,085	0.00%
2021/07/20	24	60.63	13	60.36	58.60	11	19,787	0.06%
2021/07/19	12	62.74	19	62.55	62.40	-7	19,534	-0.04%
2021/07/16	40	63.63	63	62.60	61.90	-23	19,444	-0.12%
2021/07/15	29	62.13	32	62.26	62.00	-3	18,986	-0.02%
2021/07/14	54.1	57.40	32	59.16	59.50	22.1	18,185	0.12%
2021/07/13	63	55.68	61	56.07	57.00	2	17,799	0.01%
2021/07/12	14	51.86	13	52.18	52.50	1	17,289	0.01%
2021/07/09	14	50.60	27	50.99	50.50	-13	17,635	-0.07%
2021/07/08	5	49.71	3	49.40	48.85	2	17,955	0.01%
2021/07/07	28	50.91	2	51.00	49.05	26	18,376	0.14%
2021/07/06	58	53.01	37	52.12	52.00	21	18,404	0.11%
2021/07/05	18	53.27	16	53.99	53.60	2	18,275	0.01%
2021/07/02	22	54.50	10	53.80	53.00	12	18,035	0.07%
2021/07/01	19	52.97	38.7	54.12	55.00	-19.7	17,381	-0.11%
2021/06/30	11	48.72	11.3	48.99	50.00	-0.3	16,481	0.00%
2021/06/29	29	48.71	13	47.97	47.70	16	16,321	0.10%
2021/06/28	24	48.41	23	49.13	50.40	1	16,180	0.01%
2021/06/25	21	49.89	26	50.39	49.65	-5	15,939	-0.03%
2021/06/24	18	51.48	12	51.33	50.60	6	15,743	0.04%
2021/06/23	22	51.24	11	51.28	51.50	11	15,534	0.07%
2021/06/22	17	51.64	21	52.19	52.00	-4	15,340	-0.03%
2021/06/21	15	50.76	18	51.33	50.30	-3	15,136	-0.02%
2021/06/18	34	53.08	22	53.02	52.20	12	14,954	0.08%
2021/06/17	13	53.32	14	54.07	53.50	-1	14,540	-0.01%
2021/06/16	34	54.74	26	54.75	53.10	8	14,287	0.06%
2021/06/15	31	52.61	63	52.86	54.70	-32	13,773	-0.23%
2021/06/11	33	49.16	37	49.58	50.50	-4	13,232	-0.03%
2021/06/10	48	49.07	70	49.13	49.35	-22	12,804	-0.17%
2021/06/09	23	46.68	38	46.36	46.20	-15	11,856	-0.13%
2021/06/08	9	43.96	10	43.52	43.40	-1	11,202	-0.01%
2021/06/07	20	43.17	6	42.98	43.00	14	10,929	0.13%
2021/06/04	17	42.53	82.2	44.32	44.80	-65.2	10,341	-0.63%
2021/06/03	12	40.16	13	40.07	40.75	-1	9,885	-0.01%
2021/06/02	37	40.29	16.1	40.90	39.60	20.9	9,774	0.21%
2021/06/01	11	37.23	36	37.80	38.50	-25	9,457	-0.26%
2021/05/31	8	35.24	2	35.25	35.00	6	9,328	0.06%
2021/05/28	1	35.00	5	35.57	35.40	-4	9,346	-0.04%
2021/05/27	0	0.00	6	34.45	34.45	-6	9,361	-0.06%
2021/05/26	2	33.93	11	33.83	34.15	-9	9,430	-0.10%
2021/05/25	10	34.75	8	33.74	34.15	2	9,578	0.02%
2021/05/24	0	0.00	1	32.90	33.10	-1	9,675	-0.01%
2021/05/21	3	32.00	3	32.85	32.25	0	9,741	0.00%
2021/05/19	5	30.15	4.1	30.32	32.00	0.9	9,867	0.01%
2021/05/18	2	29.10	0	0.00	29.75	2	9,866	0.02%
2021/05/17	12	27.43	6	28.01	27.05	6	9,851	0.06%
2021/05/14	15	29.06	4.1	29.15	30.00	10.9	9,781	0.11%
2021/05/13	2	30.00	2.3	30.10	29.90	-0.3	9,703	0.00%
2021/05/12	7	31.00	2.2	31.08	31.15	4.8	9,636	0.05%
2021/05/11	33.2	34.93	10	35.20	34.40	23.2	9,527	0.24%
2021/05/10	6	37.99	3	38.07	38.20	3	9,448	0.03%
2021/05/07	4.5	38.33	12	38.11	39.25	-7.5	9,455	-0.08%
2021/05/06	4	37.36	6	37.16	36.55	-2	9,436	-0.02%
2021/05/05	14	37.33	3	37.85	36.55	11	9,429	0.12%
2021/05/04	30.1	37.88	6	37.23	36.85	24.1	9,431	0.26%
2021/05/03	38	41.72	1	40.80	40.55	37	9,292	0.40%
2021/04/29	31	45.25	18	45.35	44.90	13	9,237	0.14%
2021/04/28	14	44.64	31.3	45.65	46.80	-17.3	9,191	-0.19%
2021/04/27	2	42.85	23	42.60	42.55	-21	9,246	-0.23%
2021/04/26	3	42.13	2	42.15	41.90	1	9,660	0.01%
2021/04/23	18	42.03	5.5	42.13	42.00	12.5	9,709	0.13%
2021/04/22	16.6	41.70	99	42.99	40.55	-82.5	9,708	-0.85%
2021/04/21	9	43.77	4	43.91	43.45	5	9,536	0.05%
2021/04/20	11.4	43.87	4	44.11	44.00	7.4	9,436	0.08%
2021/04/19	43	46.95	19	46.53	45.25	24	9,264	0.26%
2021/04/16	25	46.86	58	47.18	49.35	-33	8,688	-0.38%
2021/04/15	34	45.00	28.1	45.10	44.90	6	8,211	0.07%
2021/04/14	48.1	41.34	37.1	42.06	42.90	10.9	7,660	0.14%
2021/04/13	20.1	40.99	55	40.70	39.00	-34.9	7,316	-0.48%
2021/04/12	2	38.30	17	39.68	39.95	-15	6,883	-0.22%
2021/04/09	0	0.00	20	36.38	36.35	-20	6,770	-0.30%
2021/04/08	2	36.08	6	35.87	35.95	-4	6,852	-0.06%
2021/04/07	6	35.46	6	35.43	35.25	0	6,755	0.00%
2021/04/01	3	34.30	0	0.00	34.20	3	6,726	0.04%
2021/03/31	4	33.90	0	0.00	33.95	4	6,809	0.06%
2021/03/30	4	34.44	0	0.00	34.40	4	6,835	0.06%
2021/03/29	4	34.75	1	34.70	34.70	3	6,872	0.04%
2021/03/26	1	34.70	1	34.85	34.85	0	6,942	0.00%
2021/03/25	6	34.69	1	34.70	34.50	5	6,997	0.07%
2021/03/24	4	35.23	1	36.00	35.10	3	7,068	0.04%
2021/03/23	1	35.00	2	34.85	35.40	-1	7,046	-0.01%
2021/03/22	2	34.48	1	34.35	34.55	1	7,038	0.01%
2021/03/19	5	34.36	1	34.20	34.20	4	7,428	0.05%
2021/03/18	3	35.05	8	35.11	34.80	-5	7,666	-0.07%
2021/03/17	18	36.17	2	36.45	35.40	16	7,901	0.20%
2021/03/16	1	35.50	0.2	35.15	35.15	0.8	7,702	0.01%
2021/03/15	0	0.00	1	35.10	34.85	-1	7,713	-0.01%
2021/03/12	2	34.60	2	34.78	34.80	0	7,743	0.00%
2021/03/10	0	0.00	5	33.77	34.00	-5	7,931	-0.06%
2021/03/09	7	32.98	3	33.30	33.05	4	8,048	0.05%
2021/03/08	1	34.10	6	33.88	33.55	-5	8,411	-0.06%
2021/03/05	1	34.80	2.1	34.64	34.45	-1.1	8,794	-0.01%
2021/03/04	4	35.13	2	35.05	35.00	2	8,966	0.02%
2021/03/03	2	34.45	15	35.12	35.30	-13	9,132	-0.14%
2021/03/02	10	35.34	2	35.31	35.00	8	9,307	0.09%
2021/02/26	22	35.09	19	35.40	35.40	3	9,362	0.03%
2021/02/25	20	35.65	23	35.62	35.50	-3	9,728	-0.03%
2021/02/24	36	35.33	4	35.34	35.45	32	9,758	0.33%
2021/02/23	49	34.20	60	34.36	34.95	-11	9,674	-0.11%
2021/02/22	109	34.67	22	34.83	34.90	87	9,605	0.91%	大買/
2021/02/19	25	33.48	17	33.73	33.85	8	9,463	0.08%
2021/02/18	2	32.75	9	33.24	33.45	-7	9,386	-0.07%
2021/02/17	2	32.15	7.3	31.87	32.15	-5.3	9,330	-0.06%
2021/02/05	5	30.47	2	30.70	30.35	3	9,309	0.03%
2021/02/04	7	30.84	1	30.80	30.80	6	9,555	0.06%
2021/02/03	1	31.95	3	32.00	31.15	-2	9,645	-0.02%
2021/02/02	2	30.80	0	0.00	31.00	2	9,607	0.02%
2021/02/01	4	30.35	1	30.65	30.55	3	9,563	0.03%
2021/01/29	5	32.07	0	0.00	31.85	5	9,492	0.05%
2021/01/28	13	33.09	5	32.85	32.85	8	9,430	0.08%
2021/01/27	0	0.00	5	33.67	33.70	-5	9,358	-0.05%
2021/01/26	5	33.20	5	34.12	33.05	0	9,297	0.00%
2021/01/25	3	32.45	19	32.88	32.65	-16	9,200	-0.17%
2021/01/22	18	32.39	3	32.40	32.45	15	9,131	0.16%
2021/01/21	6	34.53	8	33.46	33.25	-2	8,997	-0.02%
2021/01/20	17	35.55	2	34.70	33.30	15	8,775	0.17%
2021/01/19	7	35.69	23.5	35.25	36.95	-16.5	8,249	-0.20%
2021/01/18	6	33.53	3	33.48	33.60	3	7,742	0.04%
2021/01/15	2	33.90	8	33.44	34.20	-6	7,591	-0.08%
2021/01/14	5	32.88	52	32.83	32.50	-47	7,401	-0.63%
2021/01/13	5	32.70	5	33.18	32.50	0	7,308	0.00%
2021/01/12	9	32.51	0	0.00	32.00	9	7,224	0.12%
2021/01/11	9	33.28	3	33.53	33.35	6	7,154	0.08%
2021/01/08	5	32.59	1	32.60	32.40	4	7,069	0.06%
2021/01/07	2	33.55	2	33.63	33.00	0	7,006	0.00%
2021/01/06	16	34.51	18	34.34	33.20	-2	6,934	-0.03%
2021/01/05	37	33.53	8	33.23	33.05	29	6,555	0.44%
2021/01/04	19	33.41	29	33.52	33.55	-10	6,475	-0.15%
2020/12/31	18	32.91	1	33.20	33.35	17	6,337	0.27%
2020/12/30	0	0.00	6	31.90	31.80	-6	6,122	-0.10%
2020/12/28	0	0.00	4	32.09	32.10	-4	6,036	-0.07%
2020/12/25	12	32.63	4	32.18	32.00	8	5,999	0.13%
2020/12/24	0	0.00	2	31.88	31.85	-2	5,900	-0.03%
2020/12/23	1	31.50	0	0.00	31.25	1	5,853	0.02%
2020/12/22	2	31.80	2	32.18	30.55	0	5,826	0.00%
2020/12/21	1	31.90	3	32.75	32.15	-2	5,804	-0.03%
2020/12/18	3	32.90	0	0.00	33.05	3	5,745	0.05%
2020/12/17	1	32.40	0	0.00	32.30	1	5,643	0.02%
2020/12/16	6	33.30	6	32.92	32.90	0	5,570	0.00%
2020/12/15	11	34.10	12	34.58	32.75	-1	5,444	-0.02%
2020/12/14	17	34.00	83.1	33.69	34.85	-66.1	5,034	-1.31%
2020/12/11	3	31.80	4.2	31.85	31.70	-1.2	4,764	-0.02%
2020/12/10	0	0.00	2	30.20	30.40	-2	4,431	-0.05%
2020/12/09	5	30.85	5	31.00	31.00	0	4,376	0.00%
2020/12/08	8	30.69	5	30.85	30.60	3	4,338	0.07%
2020/12/07	12	30.58	14	30.85	30.90	-2	4,287	-0.05%
2020/12/04	3	30.45	4	30.68	30.45	-1	4,150	-0.02%
2020/12/03	5	30.82	0	0.00	30.40	5	4,056	0.12%
2020/12/02	28.3	31.74	26	31.86	31.25	2.3	4,006	0.06%
2020/12/01	59	30.82	99	30.62	31.95	-40	3,632	-1.10%
2020/11/30	3	30.23	0	0.00	30.05	3	3,213	0.09%
2020/11/27	48	28.07	18	28.42	29.00	30	3,069	0.98%
2020/11/26	24	28.35	28	28.51	27.60	-4	2,891	-0.14%
2020/11/25	12	27.39	7	26.86	27.10	5	2,697	0.19%
2020/11/24	5	28.09	38	27.89	27.30	-33	2,609	-1.26%
2020/11/23	0	0.00	11	27.06	27.15	-11	2,327	-0.47%
2020/11/20	25	24.65	15	24.71	24.70	10	2,263	0.44%
2020/11/19	8	24.29	11	24.27	24.25	-3	2,461	-0.12%
2020/11/18	0	0.00	9	24.03	23.85	-9	2,489	-0.36%
2020/11/17	8	23.57	0	0.00	23.50	8	2,482	0.32%
2020/11/13	10	23.55	2	23.45	23.65	8	2,525	0.32%
2020/11/12	8.1	24.83	19	25.32	24.15	-11	2,505	-0.44%
2020/11/11	0	0.00	11	22.60	23.60	-11	2,300	-0.48%
2020/11/09	0	0.00	2	22.25	22.05	-2	2,236	-0.09%
2020/11/05	0	0.00	0	22.10	22.15	0	2,310	0.00%
2020/11/03	0	0.00	2	22.10	22.05	-2	2,376	-0.08%
2020/11/02	0	0.00	1	21.75	21.95	-1	2,599	-0.04%
2020/10/30	1	22.00	1	21.75	21.75	0	2,699	0.00%
2020/10/28	0	0.00	1	22.80	22.55	-1	2,759	-0.04%
2020/10/26	10	22.90	0	0.00	22.55	10	2,781	0.36%
2020/10/21	5	22.85	11	22.65	22.85	-6	2,821	-0.21%
2020/10/19	10	22.25	10	22.90	22.30	0	2,829	0.00%
2020/10/16	1	21.90	0	0.00	21.95	1	2,920	0.03%
2020/10/15	5	22.10	0	0.00	22.00	5	2,921	0.17%
2020/10/14	0	0.00	5	22.15	22.30	-5	2,934	-0.17%
2020/10/13	6	21.67	5	21.80	21.85	1	2,941	0.03%
2020/10/12	1	22.10	0	0.00	21.90	1	2,933	0.03%
2020/10/08	4	22.54	0	0.00	22.45	4	2,932	0.14%
2020/09/29	1	22.10	0	0.00	22.10	1	3,087	0.03%
2020/09/28	0	0.00	0	22.40	22.40	0	3,129	0.00%
2020/09/25	0	0.00	10	21.65	21.80	-10	3,162	-0.32%
2020/09/24	6	22.65	1.2	22.88	22.50	4.8	3,162	0.15%
2020/09/22	1	23.20	0	0.00	23.05	1	3,512	0.03%
2020/09/18	0	0.00	2	24.00	24.00	-2	3,654	-0.05%
2020/09/17	2	23.90	0	0.00	23.85	2	3,691	0.05%
2020/09/11	1	23.80	0	0.00	23.60	1	3,752	0.03%
2020/09/09	2	23.93	0	0.00	24.40	2	3,826	0.05%
2020/09/07	0	0.00	10	24.99	24.30	-10	3,832	-0.26%
2020/09/04	1	24.00	1	24.20	24.15	0	3,763	0.00%
2020/09/03	2	24.60	10	24.90	24.60	-8	3,777	-0.21%
2020/09/02	0	0.00	2	25.20	24.75	-2	3,778	-0.05%
2020/09/01	1	24.20	0	0.00	24.75	1	3,736	0.03%
2020/08/31	1	24.40	0	0.00	24.25	1	3,711	0.03%
2020/08/28	1	24.70	3	24.83	24.80	-2	3,777	-0.05%
2020/08/27	13	25.52	4	25.55	25.25	9	3,765	0.24%
2020/08/26	10	25.09	6	25.08	25.30	4	3,726	0.11%
2020/08/25	14	24.88	22	25.06	24.20	-8	3,625	-0.22%
2020/08/24	2	23.55	3	23.67	23.80	-1	3,366	-0.03%
2020/08/21	0	0.00	4	22.50	22.60	-4	3,355	-0.12%
2020/08/20	9	22.42	1	23.30	21.75	8	3,350	0.24%
2020/08/19	1	23.70	5	23.50	23.55	-4	3,330	-0.12%
2020/08/18	17	24.33	0	0.00	24.15	17	3,316	0.51%
2020/08/17	5	24.73	15	24.55	24.50	-10	3,398	-0.29%
2020/08/13	4	24.41	0	0.00	23.90	4	3,316	0.12%
2020/08/12	0	0.00	1	24.30	24.40	-1	3,301	-0.03%
2020/08/11	0	0.00	4	23.88	23.75	-4	3,280	-0.12%
2020/08/10	0	0.00	2	24.15	23.45	-2	3,284	-0.06%
2020/08/07	3	23.97	0	0.00	23.85	3	3,274	0.09%
2020/08/06	1	24.45	2	24.75	24.50	-1	3,233	-0.03%
2020/08/05	0	0.00	11	23.27	24.00	-11	3,023	-0.36%
2020/08/04	2	23.53	19	23.09	23.10	-17	2,934	-0.58%
2020/08/03	1	23.10	1	22.70	23.30	0	2,910	0.00%
2020/07/31	1	22.60	0	0.00	22.60	1	2,908	0.03%
2020/07/29	0	0.00	1	22.00	22.25	-1	2,956	-0.03%
2020/07/24	2	22.75	2	23.10	22.30	0	3,072	0.00%
2020/07/23	5	22.96	1	23.00	22.85	4	3,170	0.13%
2020/07/22	1	23.25	4	23.19	23.45	-3	3,172	-0.09%
2020/07/21	0	0.00	7	22.00	22.00	-7	3,109	-0.23%
2020/07/20	1	21.05	1	21.00	21.75	0	3,150	0.00%
2020/07/15	1	22.10	0	0.00	21.90	1	3,158	0.03%
2020/07/14	7	22.50	3	22.75	22.25	4	3,160	0.13%
2020/07/13	5	22.62	7	22.65	22.65	-2	3,144	-0.06%
2020/07/10	2	22.60	15	22.65	22.60	-13	3,156	-0.41%
2020/07/09	6	23.86	2	23.90	23.55	4	3,130	0.13%
2020/07/08	2	23.55	1	23.45	23.65	1	3,059	0.03%
2020/07/07	17	23.62	11	23.73	23.50	6	3,043	0.20%
2020/07/06	12	24.00	34	24.09	23.90	-22	3,037	-0.72%
2020/07/03	45	23.74	1	23.85	23.75	44	3,093	1.42%
2020/07/02	4	23.69	3	24.00	23.60	1	3,076	0.03%
2020/07/01	40	24.68	20	25.23	24.20	20	3,015	0.66%
2020/06/30	4	22.36	15	23.10	23.55	-11	2,648	-0.42%
2020/06/29	5	21.25	6	21.47	21.45	-1	2,501	-0.04%
2020/06/24	5	22.15	3	22.13	21.80	2	2,487	0.08%
2020/06/23	3	21.95	0	0.00	21.75	3	2,453	0.12%
2020/06/22	3	22.20	1	22.65	22.10	2	2,454	0.08%
2020/06/18	1	22.50	5	22.60	22.70	-4	2,472	-0.16%
2020/06/17	5	22.25	21	22.47	22.25	-16	2,434	-0.66%
2020/06/16	5	21.60	1	21.85	21.85	4	2,403	0.17%
2020/06/15	0	0.00	1	21.20	21.30	-1	2,372	-0.04%
2020/06/12	5	20.36	2	20.50	20.65	3	2,364	0.13%
2020/06/11	7	21.63	0	0.00	21.15	7	2,390	0.29%
2020/06/10	1	22.20	0	0.00	22.25	1	2,384	0.04%
2020/06/09	1	22.10	0	0.00	22.35	1	2,376	0.04%
2020/06/08	2	22.40	0	0.00	22.10	2	2,381	0.08%
2020/06/04	13	22.74	8	22.71	22.50	5	2,400	0.21%
2020/06/02	3	22.73	2	22.55	22.65	1	2,260	0.04%
2020/06/01	0	0.00	6	21.55	22.05	-6	2,115	-0.28%
2020/05/29	2	20.80	3	21.00	21.05	-1	2,077	-0.05%
2020/05/28	6	21.33	3	21.75	21.00	3	2,076	0.14%
2020/05/27	0	0.00	1	21.45	21.40	-1	2,033	-0.05%
2020/05/26	2	21.65	0	0.00	21.70	2	2,028	0.10%
2020/05/25	1	20.80	1	21.00	20.90	0	1,990	0.00%
2020/05/22	3	21.72	3	21.90	21.40	0	1,976	0.00%
2020/05/20	1	21.00	1.1	21.07	21.00	-0.1	1,869	-0.01%
2020/05/19	1	21.80	0	0.00	21.20	1	1,863	0.05%
2020/05/18	1	21.40	3	20.97	21.50	-2	1,845	-0.11%
2020/05/15	4	20.58	7	20.57	20.55	-3	1,817	-0.17%
2020/05/13	0	0.00	1	21.70	21.75	-1	1,770	-0.06%
2020/05/11	1	21.80	1	21.70	21.80	0	1,765	0.00%
2020/05/08	10	21.65	4	21.51	21.70	6	1,748	0.34%
2020/05/07	0	0.00	1	21.55	21.50	-1	1,726	-0.06%
2020/05/06	0	0.00	1	21.55	21.35	-1	1,703	-0.06%
2020/05/05	3	21.85	0	0.00	21.35	3	1,669	0.18%
2020/05/04	0	0.00	3	21.50	21.80	-3	1,640	-0.18%
2020/04/30	0	0.00	3	21.25	21.25	-3	1,613	-0.19%
2020/04/29	9	21.05	6	21.38	21.30	3	1,596	0.19%
2020/04/28	0	0.00	11	21.00	21.00	-11	1,481	-0.74%
2020/04/27	0	0.00	4	18.65	19.10	-4	1,392	-0.29%
2020/04/24	14	18.86	4	18.30	18.45	10	1,376	0.73%
2020/04/23	4	18.58	0	0.00	18.55	4	1,336	0.30%
2020/04/22	0	0.00	3	17.22	17.70	-3	1,293	-0.23%
2020/04/21	2	17.50	0	0.00	17.35	2	1,288	0.16%
2020/04/20	3	18.25	3	18.40	17.95	0	1,278	0.00%
2020/04/17	4	18.03	0	0.00	18.10	4	1,254	0.32%
2020/04/16	2	18.13	0	0.00	18.25	2	1,241	0.16%
2020/04/15	5	18.24	0	0.00	18.15	5	1,235	0.40%
2020/04/09	1	17.90	0	0.00	17.60	1	1,252	0.08%
2020/04/08	8	17.23	14	17.19	17.75	-6	1,238	-0.48%
2020/04/07	1	15.85	1	16.05	16.15	0	1,148	0.00%
2020/03/31	0	0.00	2	15.25	15.15	-2	1,471	-0.14%
2020/03/30	5	14.50	3	15.15	15.20	2	1,615	0.12%
2020/03/25	1	15.15	2	15.25	15.00	-1	1,610	-0.06%
2020/03/24	4	14.43	17	14.28	14.45	-13	1,623	-0.80%
2020/03/23	3	12.75	7	13.26	13.15	-4	1,654	-0.24%
2020/03/20	21	13.15	1	12.35	13.20	20	1,650	1.21%
2020/03/18	3	14.00	33	13.80	13.40	-30	1,614	-1.86%
2020/03/17	2	14.15	2	14.30	14.15	0	1,605	0.00%
2020/03/16	8	16.76	0	0.00	15.70	8	1,591	0.50%
2020/03/13	4	16.86	5	17.15	17.40	-1	1,634	-0.06%
2020/03/12	3	18.80	3	19.15	18.70	0	1,631	0.00%
2020/03/11	1	20.80	0	0.00	20.30	1	1,609	0.06%
2020/03/10	1	21.20	2	21.25	21.25	-1	1,583	-0.06%
2020/03/09	0	0.00	0	20.10	20.10	0	1,561	0.00%
2020/03/06	1	20.50	4	20.65	20.45	-3	1,556	-0.19%
2020/03/05	0	0.00	7.1	20.76	20.80	-7.1	1,564	-0.45%
2020/03/04	0	20.20	0	0.00	20.20	0	1,564	0.00%
2020/03/03	3	20.45	0	0.00	20.25	3	1,568	0.19%
2020/02/27	20	21.10	0	0.00	20.25	20	1,562	1.28%
2020/02/26	0	0.00	0.6	21.20	21.30	-0.6	1,563	-0.04%
2020/02/25	0	0.00	6	21.35	21.35	-6	1,573	-0.38%
2020/02/24	0	0.00	15	21.65	21.65	-15	1,572	-0.95%
2020/02/21	1	21.50	0	0.00	21.50	1	1,562	0.06%
2020/02/20	1	21.65	0	0.00	21.65	1	1,572	0.06%
2020/02/19	1	21.80	0	0.00	21.75	1	1,644	0.06%
2020/02/18	0	0.00	0	21.60	21.65	0	1,666	0.00%
2020/02/17	1	21.65	0	0.00	21.60	1	1,718	0.06%
2020/02/14	1	22.00	0	0.00	21.80	1	1,718	0.06%
2020/02/07	0	0.00	2.2	21.14	21.20	-2.2	1,723	-0.13%
2020/01/31	30	21.87	0	0.00	21.80	30	1,741	1.72%
2020/01/30	5	22.32	0	0.00	22.00	5	1,739	0.29%
2020/01/17	1	24.20	0	0.00	24.20	1	1,697	0.06%
2020/01/10	1	23.70	0	0.00	23.85	1	1,700	0.06%
2020/01/07	2	23.65	0	0.00	23.65	2	1,734	0.12%
2020/01/03	0	0.00	10	24.85	24.55	-10	1,712	-0.58%
2020/01/02	0	0.00	1	24.70	24.90	-1	1,694	-0.06%
2019/12/30	0	0.00	2	24.73	24.80	-2	1,670	-0.12%
2019/12/27	0	0.00	2	25.35	25.20	-2	1,664	-0.12%
2019/12/26	8	25.66	6	25.37	24.90	2	1,594	0.13%
2019/12/25	1	25.00	8	25.51	25.90	-7	1,343	-0.52%
2019/12/23	5	23.85	0	0.00	23.85	5	1,384	0.36%
2019/12/20	1	24.05	6	24.09	24.05	-5	1,429	-0.35%
2019/12/19	14	24.41	6	24.47	24.35	8	1,459	0.55%
2019/12/18	0	0.00	7	24.17	24.20	-7	1,406	-0.50%
2019/12/13	3	23.15	0	0.00	23.15	3	1,338	0.22%
2019/12/11	2	23.88	0	0.00	24.05	2	1,352	0.15%
2019/12/10	0	0.00	3	24.00	23.90	-3	1,329	-0.23%
2019/11/25	1	23.45	2	23.35	23.35	-1	1,283	-0.08%
2019/11/18	2	23.75	2	23.65	23.30	0	1,293	0.00%
2019/11/14	3	22.95	0	0.00	22.70	3	1,228	0.24%
2019/11/07	4	22.63	0	0.00	22.75	4	1,214	0.33%
2019/10/29	2	23.35	0	22.85	22.95	2	1,205	0.17%
2019/10/24	0	0.00	5	23.05	22.95	-5	1,321	-0.38%
2019/10/17	3	22.75	0	0.00	23.10	3	1,551	0.19%
2019/10/15	5	22.50	0	0.00	22.40	5	1,640	0.30%
2019/10/09	3	23.10	0	0.00	22.90	3	1,651	0.18%
2019/10/04	2	23.65	5	23.70	23.50	-3	1,669	-0.18%
2019/10/02	0	0.00	1	23.95	23.95	-1	1,677	-0.06%
2019/10/01	0	0.00	1	24.20	23.90	-1	1,712	-0.06%
2019/09/26	8	25.74	8	25.51	24.60	0	1,889	0.00%
2019/09/25	3	24.70	3	24.90	24.95	0	1,727	0.00%
2019/09/24	2	24.35	0	0.00	24.25	2	1,700	0.12%
2019/09/18	1	24.15	0	0.00	24.10	1	1,756	0.06%
2019/09/12	0	0.00	3.2	23.95	24.00	-3.2	1,851	-0.17%
2019/09/11	0	0.00	4	23.60	23.65	-4	1,862	-0.21%
2019/09/10	3	23.50	0	0.00	23.45	3	1,864	0.16%
2019/09/06	0	0.00	3	24.75	24.75	-3	1,863	-0.16%
2019/09/05	15	24.70	0	0.00	24.55	15	1,863	0.80%
2019/09/03	1	25.05	4	24.94	24.70	-3	1,896	-0.16%
2019/09/02	1	24.35	0	0.00	24.55	1	1,896	0.05%
2019/08/30	6	24.31	0	0.00	24.20	6	1,925	0.31%
2019/08/29	4	23.95	0	0.00	24.10	4	2,000	0.20%
2019/08/27	3	23.60	6	24.08	24.05	-3	2,001	-0.15%
2019/08/22	3	23.95	3	24.30	23.90	0	2,036	0.00%
2019/08/19	3	24.00	0	0.00	23.90	3	2,025	0.15%
2019/08/16	0	0.00	3	23.40	23.65	-3	2,009	-0.15%
2019/08/15	3	22.90	0	22.90	22.90	3	2,012	0.15%
2019/08/07	0	0.00	0	23.50	23.40	0	2,052	0.00%
2019/08/06	0	0.00	10	23.70	23.90	-10	2,061	-0.49%
2019/08/02	1	24.25	0	0.00	24.20	1	2,067	0.05%
2019/08/01	4	25.25	5	25.20	24.90	-1	2,088	-0.05%
2019/07/30	2	25.00	0	0.00	24.95	2	2,088	0.10%
2019/07/26	1	26.60	0	0.00	26.70	1	2,040	0.05%
2019/07/24	1	26.30	3	26.28	26.30	-2	2,003	-0.10%
2019/07/23	4	26.24	4	26.64	26.40	0	2,014	0.00%
2019/07/22	3	25.85	4	25.91	26.05	-1	1,975	-0.05%
2019/07/19	1	25.55	1	25.30	25.35	0	1,916	0.00%
2019/07/18	1	25.45	0	0.00	25.15	1	1,969	0.05%
2019/07/17	9	25.95	10.1	25.79	25.65	-1.1	2,016	-0.06%
2019/07/15	0	0.00	0	24.80	24.80	0	2,006	0.00%
2019/07/12	0	0.00	1	25.10	25.20	-1	2,167	-0.05%
2019/07/11	0	0.00	1	24.80	24.90	-1	2,472	-0.04%
2019/07/08	1	25.55	2	25.55	25.60	-1	2,947	-0.03%
2019/07/05	1	25.85	3	26.10	25.85	-2	2,950	-0.07%
2019/07/04	10	26.46	6	26.31	26.00	4	2,952	0.14%
2019/07/03	0	0.00	1	24.95	24.95	-1	2,796	-0.04%
2019/07/01	0	0.00	2	24.90	24.85	-2	2,892	-0.07%
2019/06/28	3	24.37	16	24.39	24.45	-13	3,070	-0.42%
2019/06/27	10	24.47	4	24.63	24.45	6	3,086	0.19%
2019/06/26	6	24.60	5	24.65	24.60	1	3,076	0.03%
2019/06/25	1	25.60	0	0.00	24.80	1	3,073	0.03%
2019/06/24	16	25.61	15	25.16	25.85	1	3,133	0.03%
2019/06/21	10	25.20	10	25.50	24.60	0	3,070	0.00%
2019/06/19	0	0.00	3	24.75	24.80	-3	3,103	-0.10%
2019/06/18	10	24.23	10	24.30	24.30	0	3,226	0.00%
2019/06/17	5	24.35	5	24.40	24.10	0	3,307	0.00%
2019/06/13	2	24.35	0	0.00	24.55	2	3,642	0.05%
2019/06/12	2	24.75	0	0.00	24.40	2	3,646	0.05%
2019/06/11	3	24.32	5	24.39	24.50	-2	3,623	-0.06%
2019/06/10	0	0.00	12	24.25	24.25	-12	3,608	-0.33%
2019/06/06	10	24.25	12	23.76	24.25	-2	3,615	-0.06%
2019/06/05	28	24.45	23	24.65	23.70	5	3,588	0.14%
2019/06/03	1	22.90	0	0.00	22.85	1	3,594	0.03%
2019/05/31	2	23.83	1	23.75	23.35	1	3,732	0.03%
2019/05/30	1	22.65	0	0.00	22.90	1	3,697	0.03%
2019/05/29	2	21.90	1	22.00	22.20	1	3,690	0.03%
2019/05/27	1	22.00	0	0.00	21.90	1	3,703	0.03%
2019/05/23	6	22.35	6	22.47	22.45	0	3,720	0.00%
2019/05/22	7	23.05	6	23.20	22.85	1	3,721	0.03%
2019/05/16	6	23.77	4	23.80	23.45	2	3,719	0.05%
2019/05/15	5	24.15	5	24.40	23.90	0	3,719	0.00%
2019/05/14	11	23.70	13	23.31	23.80	-2	3,742	-0.05%
2019/05/10	1	24.00	0	0.00	24.10	1	3,735	0.03%
2019/05/08	15	25.52	10	25.25	25.50	5	3,694	0.14%
2019/05/06	2	25.70	0	0.00	25.60	2	3,726	0.05%
2019/05/03	1	26.90	0	0.00	26.90	1	3,702	0.03%
2019/05/02	0	0.00	1	26.75	27.00	-1	3,689	-0.03%
2019/04/29	17	26.41	17	26.56	26.10	0	3,651	0.00%
2019/04/26	5	27.34	0	0.00	27.05	5	3,615	0.14%
2019/04/25	5	28.15	6	27.98	28.25	-1	3,566	-0.03%
2019/04/24	4	29.01	2	29.15	28.15	2	3,554	0.06%
2019/04/23	7	28.27	7	28.30	28.50	0	3,484	0.00%
2019/04/22	6	28.73	5	29.05	28.35	1	3,421	0.03%
2019/04/19	2	29.35	2	28.63	28.70	0	3,390	0.00%
2019/04/18	30	29.51	79	29.42	28.70	-49	3,320	-1.48%
2019/04/17	12	29.99	12	30.14	29.80	0	3,151	0.00%
2019/04/16	68	29.52	7.5	29.91	30.35	60.5	2,832	2.14%
2019/04/15	0	0.00	1	27.35	27.60	-1	2,540	-0.04%
2019/04/12	7	27.11	6	27.43	27.10	1	2,452	0.04%
2019/04/11	0	0.00	2	26.85	26.80	-2	2,352	-0.08%
2019/04/09	5	27.00	5	27.15	27.50	0	2,312	0.00%
2019/04/08	1	27.65	0.1	26.80	26.95	0.9	2,296	0.04%
2019/04/03	8	27.46	5	27.40	27.45	3	2,298	0.13%
2019/04/02	4	26.94	2	26.88	28.15	2	2,284	0.09%
2019/04/01	0	0.00	10	26.10	25.70	-10	2,130	-0.47%
2019/03/28	1	25.75	2.3	25.89	25.80	-1.3	2,221	-0.06%
2019/03/27	18	26.93	20.1	26.35	26.00	-2.1	2,401	-0.09%
2019/03/26	8	26.14	8	26.01	26.25	0	2,347	0.00%
2019/03/25	0	0.00	7	25.81	25.90	-7	2,330	-0.30%
2019/03/22	11	26.30	7	26.22	26.35	4	2,307	0.17%
2019/03/21	23	27.05	36	26.90	26.50	-13	2,259	-0.58%
2019/03/20	3	25.65	2	25.50	26.00	1	2,126	0.05%
2019/03/19	28	25.64	3	25.75	25.60	25	2,058	1.21%
2019/03/18	0	0.00	4	24.30	24.30	-4	1,784	-0.22%
2019/03/14	2	21.65	0	0.00	21.65	2	1,738	0.12%
2019/03/08	1	21.55	0	0.00	21.80	1	1,856	0.05%
2019/03/07	3	22.17	0	0.00	21.70	3	1,844	0.16%
2019/03/06	13	21.91	23	22.10	22.60	-10	1,804	-0.55%
2019/03/05	2	21.43	0	0.00	21.20	2	1,691	0.12%
2019/03/04	1	21.05	0	0.00	21.30	1	1,703	0.06%
2019/02/26	2	21.40	0	0.00	21.05	2	1,788	0.11%
2019/02/22	0	0.00	0	21.10	21.15	0	1,886	0.00%
2019/02/20	0	0.00	0	21.15	21.25	0	1,873	0.00%
2019/02/19	1	21.25	0	0.00	21.40	1	1,868	0.05%
2019/02/18	0	0.00	1	21.15	20.60	-1	1,835	-0.05%
2019/02/15	1	20.90	1	21.10	20.85	0	1,845	0.00%
2019/02/14	0	0.00	0	21.15	21.20	0	1,847	0.00%
2019/02/13	0	0.00	2	21.38	21.10	-2	1,852	-0.11%
2019/01/28	5	21.20	6	20.98	21.00	-1	1,874	-0.05%
2019/01/22	1	20.30	0	19.95	19.90	1	1,843	0.05%
2019/01/15	0	0.00	0	19.60	19.70	0	1,852	0.00%
2019/01/10	0	0.00	0	20.00	19.95	0	1,848	0.00%
2019/01/02	1	20.90	1	20.65	20.65	0	1,865	0.00%
2018/12/27	1	21.15	0	0.00	20.80	1	1,858	0.05%
2018/12/25	6	21.51	1	22.05	21.30	5	1,774	0.28%
2018/12/24	0	0.00	1	21.80	22.15	-1	1,718	-0.06%
2018/12/22	1	22.10	2	21.83	21.85	-1	1,665	-0.06%
2018/12/21	8	21.71	0	0.00	21.50	8	1,615	0.50%
2018/12/20	6	21.88	4	21.54	21.50	2	1,549	0.13%
2018/12/19	0	0.00	4	22.30	22.30	-4	1,361	-0.29%
2018/12/18	0	0.00	3	20.47	20.30	-3	1,294	-0.23%
2018/12/17	1	20.90	0	0.00	20.40	1	1,288	0.08%
2018/12/12	1	20.60	0	0.00	20.50	1	1,277	0.08%
2018/12/11	1	20.10	0	0.00	20.20	1	1,258	0.08%
2018/12/06	1	20.00	0	0.00	19.25	1	1,221	0.08%
2018/12/05	10	20.77	2	21.00	20.50	8	1,207	0.66%
2018/12/04	7	21.54	2	21.38	21.20	5	1,189	0.42%
2018/11/30	0	0.00	18	20.00	20.00	-18	1,093	-1.65%
2018/11/27	2	20.20	1	20.05	20.20	1	1,030	0.10%
2018/11/26	0	0.00	1	20.00	20.10	-1	1,011	-0.10%
2018/11/23	5	20.45	6	20.43	19.80	-1	987	-0.10%
2018/11/22	10	19.85	9	20.33	20.30	1	908	0.11%
2018/11/21	0	0.00	1	18.60	19.05	-1	808	-0.12%
2018/11/20	0	0.00	5	18.45	18.25	-5	760	-0.66%
2018/11/16	0	0.00	0.3	17.90	17.95	-0.3	752	-0.04%
2018/11/14	1	18.70	1	18.45	18.20	0	773	0.00%
2018/11/09	3	18.50	1	18.90	18.40	2	745	0.27%
2018/11/08	1	17.90	1	17.80	18.70	0	748	0.00%
2018/11/07	2	17.33	17	18.00	17.90	-15	720	-2.08%
2018/11/06	2	16.80	2	17.20	17.50	0	694	0.00%
2018/10/26	0	0.00	0.7	15.85	15.80	-0.7	645	-0.10%
2018/10/25	0	0.00	2	16.50	16.35	-2	641	-0.31%
2018/10/23	1	16.85	6	16.83	16.70	-5	627	-0.80%
2018/10/22	1	16.55	0	0.00	16.55	1	610	0.16%
2018/10/18	0	0.00	0	16.25	16.30	0	604	0.00%
2018/10/16	0	16.10	0	0.00	16.15	0	591	0.00%
2018/10/12	2	16.00	0	16.05	16.00	2	586	0.34%
2018/10/11	0	16.25	0	0.00	16.25	0	604	0.00%
2018/10/08	0	0.00	1	18.80	18.70	-1	577	-0.17%
2018/10/03	1	20.40	0	0.00	20.35	1	583	0.17%
2018/10/02	0	0.00	1	20.70	20.55	-1	588	-0.17%
2018/09/21	0	0.00	0	20.10	20.20	0	606	0.00%
2018/09/17	1	20.45	0	0.00	20.50	1	674	0.15%
2018/09/10	1	21.10	12	21.17	21.00	-11	678	-1.62%
2018/09/06	0	0.00	1	23.25	23.55	-1	690	-0.14%
2018/09/04	0	0.00	1	22.75	22.75	-1	714	-0.14%
2018/08/28	0.3	23.35	0	0.00	23.40	0.3	802	0.04%
2018/08/16	1	22.15	0	0.00	22.10	1	905	0.11%
2018/08/13	1	24.85	0	0.00	24.00	1	882	0.11%
2018/07/18	2	26.85	2	26.70	26.60	0	896	0.00%
2018/07/17	1	26.10	0	25.75	25.85	1	870	0.11%
2018/07/05	1	25.55	0	0.00	25.30	1	1,012	0.10%
2018/06/29	0	0.00	10	27.00	26.85	-10	1,121	-0.89%
2018/06/28	1	26.60	0	0.00	26.55	1	1,109	0.09%
2018/06/27	14	26.81	5	27.13	27.60	9	1,092	0.82%
2018/06/25	0	0.00	1	26.00	25.80	-1	1,108	-0.09%
2018/06/22	1	25.85	1	26.10	25.75	0	1,114	0.00%
2018/06/19	2	26.80	0	0.00	26.40	2	1,111	0.18%
2018/06/14	0	0.00	6	27.96	27.95	-6	1,095	-0.55%
2018/06/13	8	27.65	12	27.50	27.70	-4	1,085	-0.37%
2018/06/05	1	28.50	0	0.00	28.30	1	1,088	0.09%
2018/06/04	15	29.07	6	28.88	28.80	9	1,097	0.82%
2018/05/29	0	0.00	6	26.15	25.95	-6	1,014	-0.59%
2018/05/25	0	0.00	1	25.80	25.80	-1	1,017	-0.10%
2018/05/24	1	25.70	0	0.00	25.55	1	1,013	0.10%
2018/05/17	0	0.00	17	25.17	25.15	-17	1,080	-1.57%
2018/05/11	3	26.15	5	26.00	26.00	-2	1,150	-0.17%
2018/05/10	0	0.00	3	26.45	26.05	-3	1,146	-0.26%
2018/05/09	3	26.25	1	26.25	26.20	2	1,152	0.17%
2018/05/02	0	0.00	1	26.00	26.15	-1	1,197	-0.08%
2018/04/27	1	25.40	0	0.00	25.50	1	1,206	0.08%
2018/04/24	2	26.05	0	0.00	26.05	2	1,226	0.16%
2018/04/20	0	0.00	4	26.90	27.10	-4	1,234	-0.32%
2018/04/17	1	28.80	0	0.00	27.90	1	1,611	0.06%
2018/04/13	0	0.00	6	30.07	29.55	-6	1,702	-0.35%
2018/04/12	10	30.43	135	30.44	30.15	-125	1,762	-7.09%	大賣/鉅額交易
2018/04/11	2	29.75	11	29.78	29.60	-9	1,718	-0.52%
2018/04/10	147	30.38	2	30.00	29.40	145	1,756	8.25%	大買/鉅額交易
2018/04/09	3	29.90	10	28.10	29.90	-7	1,708	-0.41%
2018/04/02	0	0.00	3	27.75	27.55	-3	1,658	-0.18%
2018/03/29	3	27.55	0	0.00	27.65	3	1,697	0.18%
2018/03/28	0	0.00	5	27.90	28.00	-5	1,692	-0.30%
2018/03/21	5	27.95	0	0.00	27.90	5	1,642	0.30%
2018/03/20	0	0.00	2	28.00	28.10	-2	1,646	-0.12%
2018/03/19	2	28.40	0	0.00	28.20	2	1,658	0.12%
2018/03/15	0	0.00	1	28.60	28.75	-1	1,663	-0.06%
2018/03/14	0	0.00	2	29.00	28.60	-2	1,682	-0.12%
2018/03/13	3	29.42	11	29.43	29.30	-8	1,689	-0.47%
2018/03/09	1	28.10	0	0.00	28.00	1	1,698	0.06%
2018/03/08	11	28.58	2	27.83	27.80	9	1,709	0.53%
2018/03/07	1	26.80	2	27.10	26.80	-1	1,680	-0.06%
2018/03/06	1	27.05	0	0.00	27.00	1	1,693	0.06%
2018/02/23	1	27.95	0	0.00	27.95	1	1,799	0.06%
2018/02/08	2	27.60	0	0.00	27.00	2	1,869	0.11%
2018/02/07	0	0.00	0	27.90	28.00	0	1,879	0.00%
2018/02/06	1	27.65	4.1	28.64	27.90	-3.1	1,895	-0.16%
2018/02/05	2	30.73	0	0.00	30.65	2	1,873	0.11%
2018/02/01	1	31.55	0	30.95	31.05	1	1,943	0.05%
2018/01/31	2	31.10	0	0.00	31.40	2	1,975	0.10%
2018/01/26	5	30.80	10	30.80	30.80	-5	2,038	-0.25%
2018/01/24	0	0.00	4.1	31.15	31.15	-4.1	2,091	-0.19%
2018/01/18	0	0.00	1	32.25	32.00	-1	2,231	-0.04%
2018/01/17	0	0.00	0	32.10	32.10	0	2,276	0.00%
2018/01/16	19	32.63	4	32.68	32.60	15	2,301	0.65%
2018/01/15	0	0.00	1	32.10	32.05	-1	2,331	-0.04%
2018/01/12	32	32.10	0	32.30	32.45	32	2,337	1.37%
2018/01/11	6	33.29	2	33.28	32.45	4	2,342	0.17%
2018/01/10	1	31.75	2	32.73	33.40	-1	2,020	-0.05%
2018/01/09	1	31.05	11	32.61	31.90	-10	1,986	-0.50%
2018/01/08	10	33.10	1	33.00	32.95	9	1,963	0.46%
2018/01/05	0	0.00	21	32.45	32.70	-21	1,915	-1.10%
2018/01/04	23	31.96	0	0.00	32.00	23	1,923	1.20%