五鼎 (1733)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 五鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五鼎

(1733)

可現股當沖

股價
33.80
漲跌
▼0.55
漲幅
-1.60%
成交量
1,026張
產業
上市生技醫療類股▲2.79%
138人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

五鼎 (1733)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	7	35.59	35.45	-7	914	-0.77%
2024/05/15	2	35.15	1	35.40	35.15	1	909	0.11%
2024/05/14	0	35.05	2	35.28	35.25	-2	925	-0.22%
2024/05/13	0	0.00	7	35.21	35.05	-7	927	-0.75%
2024/05/09	4	35.78	2	35.80	35.55	2	977	0.20%
2024/05/08	0	0.00	6	35.00	35.65	-6	976	-0.61%
2024/05/03	2	34.38	0	0.00	34.30	2	969	0.21%
2024/05/02	0	0.00	1	34.45	34.35	-1	972	-0.10%
2024/04/29	0	0.00	1	33.85	34.05	-1	980	-0.10%
2024/04/22	0	0.00	2	33.75	33.45	-2	1,065	-0.19%
2024/04/18	0	0.00	1	34.05	33.85	-1	1,113	-0.09%
2024/04/17	0	0.00	3	34.10	34.00	-3	1,129	-0.27%
2024/04/16	1	33.90	1	33.45	33.75	0	1,160	0.00%
2024/04/15	1	34.35	0	0.00	34.50	1	1,198	0.08%
2024/04/12	4	35.00	0	0.00	35.00	4	1,227	0.33%
2024/04/11	3	35.83	1	36.15	35.20	2	1,265	0.16%
2024/04/10	2	35.40	36	35.24	35.65	-34	1,310	-2.59%
2024/04/09	34	34.93	5	36.01	34.60	29	1,357	2.14%
2024/04/08	6	37.30	6	36.72	37.80	0	1,414	0.00%
2024/04/01	1	34.30	11	34.16	34.10	-10	1,941	-0.52%
2024/03/28	1	33.85	0	0.00	34.30	1	2,156	0.05%
2024/03/27	0	33.90	0	0.00	33.75	0	2,214	0.00%
2024/03/19	0	0.00	18	34.05	34.15	-18	2,269	-0.79%
2024/03/18	1	32.90	6	32.58	33.80	-5	2,237	-0.22%
2024/03/15	1	32.00	0	0.00	31.95	1	2,229	0.04%
2024/03/14	12	32.27	3	32.25	32.30	9	2,261	0.40%
2024/03/13	1	31.70	0	0.00	31.20	1	2,257	0.04%
2024/03/11	2	30.83	1	31.20	31.20	1	2,257	0.04%
2024/03/08	2	31.85	2	32.30	31.55	0	2,272	0.00%
2024/03/07	2	32.33	1	32.20	32.15	1	2,269	0.04%
2024/03/05	1	32.25	0	0.00	32.30	1	2,288	0.04%
2024/03/04	2	32.40	1.1	32.56	32.60	0.9	2,293	0.04%
2024/03/01	16	32.93	0.1	33.11	32.90	15.9	2,308	0.69%
2024/02/29	4	33.49	0.8	33.83	33.50	3.2	2,306	0.14%
2024/02/27	14	33.79	4	34.75	33.80	10	2,297	0.44%
2024/02/26	0	33.35	16	34.24	34.60	-16	2,284	-0.70%
2024/02/23	8	33.63	0	0.00	33.25	8	2,267	0.35%
2024/02/22	6	33.89	0	0.00	33.90	6	2,267	0.26%
2024/02/21	3	34.33	1	34.60	34.25	2	2,256	0.09%
2024/02/20	1	34.40	0	0.00	34.40	1	2,252	0.04%
2024/02/19	1	34.65	3	35.03	34.55	-2	2,242	-0.09%
2024/02/16	0	0.00	3	34.12	34.50	-3	2,219	-0.14%
2024/02/15	0	0.00	11	33.81	33.85	-11	2,202	-0.50%
2024/02/05	2	32.45	0	0.00	32.65	2	2,177	0.09%
2024/02/02	2	32.50	3	32.68	32.55	-1	2,172	-0.05%
2024/02/01	2	33.98	6	34.31	33.75	-4	2,142	-0.19%
2024/01/30	1	33.45	0	0.00	33.10	1	2,097	0.05%
2024/01/29	3	32.40	0	0.00	32.50	3	2,074	0.14%
2024/01/26	1	32.60	1	33.25	32.65	0	2,068	0.00%
2024/01/25	1	33.30	1	33.05	33.25	0	2,062	0.00%
2024/01/24	1	33.70	3	33.88	33.70	-2	2,052	-0.10%
2024/01/23	2	33.60	0	0.00	33.60	2	2,041	0.10%
2024/01/22	4	33.18	4	33.34	33.65	0	2,030	0.00%
2024/01/19	1	32.85	1	33.35	33.40	0	2,016	0.00%
2024/01/18	5	32.39	1	33.25	32.15	4	1,993	0.20%
2024/01/16	0	0.00	4	33.50	32.05	-4	1,951	-0.20%
2024/01/15	17	33.79	2	34.50	33.80	15	1,927	0.78%
2024/01/12	3.2	32.75	0	0.00	32.70	3.2	1,877	0.17%
2024/01/11	0.3	32.95	0	0.00	33.00	0.3	1,862	0.02%
2024/01/10	7.3	33.07	0	0.00	33.00	7.3	1,845	0.40%
2024/01/09	3.2	34.04	2	33.70	33.70	1.2	1,808	0.07%
2024/01/08	8	36.51	1	36.50	35.50	7	1,752	0.40%
2024/01/05	1	38.10	3	37.05	37.05	-2	1,709	-0.12%
2024/01/04	3.6	38.17	2	37.68	37.60	1.6	1,659	0.10%
2024/01/03	7	39.23	3	39.97	39.10	4	1,590	0.25%
2024/01/02	14	42.35	9	42.50	41.20	5	1,507	0.33%
2023/12/29	17	40.19	9	40.77	40.30	8	1,367	0.59%
2023/12/28	3.1	38.23	4	38.93	39.30	-0.9	1,248	-0.07%
2023/12/27	28	42.03	22.8	41.63	39.30	5.2	1,121	0.47%
2023/12/26	6	41.21	5	42.11	42.65	1	773	0.13%
2023/12/25	2.7	39.50	1	36.95	38.80	1.7	637	0.27%
2023/12/22	3	36.42	5	35.90	36.35	-2	545	-0.37%
2023/12/21	5	34.75	0	0.00	34.85	5	482	1.04%
2023/12/20	1	33.85	0	0.00	34.50	1	458	0.22%
2023/12/18	0	0.00	8	33.58	32.90	-8	406	-1.97%
2023/12/14	1	32.55	1	32.50	32.50	0	369	0.00%
2023/12/13	0	0.00	1	32.30	32.25	-1	360	-0.28%
2023/12/12	0	0.00	2	33.00	32.45	-2	346	-0.58%
2023/12/11	1	32.20	2.5	31.24	32.15	-1.5	313	-0.47%
2023/12/04	0	0.00	0.1	29.20	29.70	-0.1	237	-0.03%
2023/11/30	0	0.00	1.4	29.63	29.60	-1.4	219	-0.62%
2023/11/29	0	0.00	8	29.35	29.35	-8	204	-3.90%
2023/11/28	0	0.00	0.8	29.15	29.35	-0.8	195	-0.41%
2023/11/27	0	0.00	3	29.00	28.95	-3	174	-1.72%
2023/11/21	0	0.00	7	28.29	28.25	-7	147	-4.76%
2023/11/20	0	0.00	1	27.60	27.75	-1	135	-0.74%
2023/11/17	2	27.75	3	27.75	27.75	-1	134	-0.75%
2023/11/15	0.2	26.90	0	0.00	27.00	0.2	125	0.15%
2023/11/14	0	0.00	1	27.05	27.00	-1	123	-0.81%
2023/11/13	3.3	26.81	0	0.00	26.85	3.3	122	2.68%
2023/11/10	11	26.91	0	0.00	26.85	11	124	8.84%
2023/11/09	3	26.95	0	0.00	26.90	3	124	2.41%
2023/11/07	1	27.00	0	0.00	27.05	1	130	0.76%
2023/11/06	0	0.00	0.1	27.20	27.10	-0.1	131	-0.08%
2023/11/03	1	26.80	0	0.00	26.90	1	131	0.76%
2023/10/30	0	26.80	0	0.00	26.90	0	138	0.01%
2023/10/27	0	0.00	2	26.75	26.80	-2	139	-1.43%
2023/10/26	0.2	26.75	0	0.00	26.45	0.2	144	0.14%
2023/10/25	0.4	26.50	0	0.00	26.70	0.4	148	0.28%
2023/10/18	1	26.25	0	0.00	26.25	1	160	0.62%
2023/10/17	1	26.60	0	0.00	26.60	1	159	0.63%
2023/10/06	0.1	26.90	0	0.00	27.00	0.1	177	0.04%
2023/10/03	0	0.00	2.1	26.88	26.90	-2.1	190	-1.09%
2023/10/02	2	26.93	0	0.00	26.85	2	192	1.04%
2023/09/28	1	27.00	0	0.00	26.90	1	196	0.51%
2023/09/25	0	0.00	1	27.00	27.10	-1	210	-0.47%
2023/09/22	1	26.85	0	0.00	26.85	1	218	0.46%
2023/09/21	0	0.00	0.2	26.80	26.85	-0.2	225	-0.09%
2023/09/20	0	0.00	0	27.05	27.00	0	230	-0.01%
2023/09/15	0	0.00	1.7	27.31	27.20	-1.7	244	-0.69%
2023/09/14	2	27.33	1	27.40	27.30	1	248	0.40%
2023/09/01	0	0.00	11	27.21	27.20	-11	331	-3.32%
2023/08/31	0	0.00	2	27.15	27.20	-2	346	-0.58%
2023/08/25	1	26.30	0	0.00	26.25	1	518	0.19%
2023/08/24	2	26.15	0	0.00	26.15	2	519	0.39%
2023/08/16	1	25.85	0	0.00	26.10	1	539	0.19%
2023/08/07	0	0.00	0	27.10	26.65	0	545	0.00%
2023/08/04	0	0.00	1	26.65	26.60	-1	548	-0.18%
2023/07/31	12	26.41	0	0.00	26.30	12	560	2.14%
2023/07/28	0.1	26.95	0	0.00	26.60	0.1	563	0.02%
2023/07/27	11	26.68	0.5	26.80	26.60	10.5	569	1.85%
2023/07/26	0	0.00	0.3	26.95	26.70	-0.3	582	-0.06%
2023/07/24	2	26.70	0	0.00	26.65	2	594	0.34%
2023/07/21	0	0.00	0	29.35	26.90	0	588	0.00%
2023/07/18	1	27.00	0	0.00	27.10	1	597	0.17%
2023/07/17	0	0.00	8	27.44	27.35	-8	600	-1.33%
2023/07/14	8	27.43	1	27.45	27.35	7	601	1.16%
2023/07/11	1.1	26.96	0	27.05	26.90	1.1	603	0.18%
2023/07/07	0.1	27.45	0	0.00	27.45	0.1	609	0.01%
2023/07/06	2	27.50	0	0.00	27.50	2	609	0.33%
2023/07/04	1	28.10	0	0.00	27.90	1	608	0.16%
2023/06/30	1	28.60	0	0.00	28.45	1	602	0.17%
2023/06/29	0.7	27.95	0	0.00	28.10	0.7	597	0.12%
2023/06/28	0	27.60	5	27.50	27.65	-5	591	-0.84%
2023/06/27	5	27.75	0	0.00	27.50	5	590	0.85%
2023/06/20	0	0.00	0	27.50	27.30	0	579	0.00%
2023/06/16	0	0.00	1	27.60	27.40	-1	576	-0.17%
2023/06/15	0	0.00	0	27.65	27.35	0	573	-0.01%
2023/06/14	1.1	28.66	41	28.85	29.00	-40	558	-7.16%
2023/06/13	0	0.00	2	28.60	28.60	-2	545	-0.37%
2023/06/12	3	28.78	20.8	28.85	28.50	-17.8	539	-3.30%
2023/06/09	5.8	29.19	3	29.20	29.25	2.8	523	0.54%
2023/06/08	0	0.00	0	29.00	29.05	0	521	0.00%
2023/06/07	0	0.00	12	29.41	29.35	-12	514	-2.33%
2023/06/06	0	0.00	7	29.59	29.65	-7	504	-1.39%
2023/06/05	1	30.10	7	30.32	30.10	-6	489	-1.22%
2023/06/02	3	29.43	16.3	29.65	29.90	-13.3	446	-2.99%
2023/06/01	7	27.93	8	27.89	28.25	-1	344	-0.29%
2023/05/31	0	0.00	0.2	27.60	27.10	-0.2	321	-0.06%
2023/05/26	3	27.12	2	26.95	27.05	1	323	0.31%
2023/05/24	5	27.58	2	27.80	27.40	3	319	0.94%
2023/05/19	0	0.00	0.2	27.30	26.95	-0.2	313	-0.06%
2023/05/17	0.3	26.85	0.4	26.85	27.05	-0.1	311	-0.03%
2023/05/15	2	26.63	1	26.65	26.60	1	314	0.32%
2023/05/12	0	0.00	6	27.00	26.95	-6	315	-1.90%
2023/05/11	0	0.00	6	27.00	27.05	-6	321	-1.87%
2023/05/10	2	27.35	0	0.00	27.50	2	320	0.62%
2023/05/09	3.1	27.45	0	0.00	27.35	3.1	360	0.86%
2023/05/08	10	27.96	0	0.00	27.75	10	369	2.71%
2023/05/05	0	0.00	4.1	28.35	28.15	-4.1	363	-1.13%
2023/05/04	1	28.10	5	28.12	28.10	-4	359	-1.11%
2023/05/03	0	0.00	6	28.02	27.80	-6	353	-1.70%
2023/05/02	4	28.15	7.1	28.21	27.70	-3.1	344	-0.90%
2023/04/28	23	27.43	7	27.75	27.60	16	330	4.83%
2023/04/27	0	0.00	15	26.85	26.85	-15	316	-4.74%
2023/04/25	0	0.00	0.4	26.70	26.75	-0.4	316	-0.13%
2023/04/20	1	27.25	1	27.20	27.10	0	311	0.00%
2023/04/19	0	0.00	2.1	27.21	27.05	-2.1	308	-0.67%
2023/04/18	0	0.00	8	26.96	26.95	-8	304	-2.63%
2023/04/17	3	27.20	0.1	27.10	27.10	2.9	301	0.96%
2023/04/14	0	0.00	1	26.75	26.80	-1	293	-0.34%
2023/04/13	19	26.91	8.3	26.80	26.75	10.7	289	3.70%
2023/04/11	0	0.00	0	27.30	26.40	0	284	0.00%
2023/04/10	0	0.00	4	26.35	26.40	-4	284	-1.40%
2023/04/07	0	0.00	8	26.16	26.15	-8	283	-2.82%
2023/04/06	6	26.25	4	26.25	26.20	2	297	0.67%
2023/03/31	1	25.90	0	0.00	25.80	1	295	0.34%
2023/03/29	0	26.05	20	25.80	25.85	-20	295	-6.76%
2023/03/28	1	25.90	0	0.00	25.65	1	302	0.33%
2023/03/27	0	26.30	4	26.05	26.05	-4	310	-1.29%
2023/03/24	3	26.10	1	26.15	26.15	2	313	0.64%
2023/03/23	2	26.05	0	0.00	26.05	2	314	0.64%
2023/03/22	5	26.12	2	26.13	26.10	3	324	0.93%
2023/03/21	27	25.88	0	0.00	25.85	27	338	7.98%
2023/03/20	1	25.60	0	0.00	25.65	1	344	0.29%
2023/03/17	0	25.85	0	0.00	25.45	0	345	0.00%
2023/03/16	2	25.35	0	0.00	25.25	2	348	0.57%
2023/03/15	0	26.30	10	25.73	25.70	-10	352	-2.83%
2023/03/14	1	25.70	0	0.00	25.70	1	359	0.28%
2023/03/13	6	25.75	15	25.34	25.90	-9	387	-2.32%
2023/03/10	7	25.40	15	25.45	25.40	-8	390	-2.05%
2023/03/09	10	25.95	0	0.00	25.95	10	384	2.60%
2023/03/07	6	26.46	9	26.36	26.35	-3	381	-0.79%
2023/03/06	5	26.15	0	0.00	26.15	5	374	1.33%
2023/02/24	0	0.00	4	26.00	26.15	-4	376	-1.06%
2023/02/23	3	26.15	0	0.00	26.20	3	377	0.80%
2023/02/21	0	0.00	10	26.15	26.10	-10	372	-2.68%
2023/02/20	0	0.00	2	26.10	26.10	-2	371	-0.54%
2023/02/16	0	0.00	1	25.85	25.85	-1	372	-0.27%
2023/02/15	0	26.50	0	0.00	25.75	0	374	0.00%
2023/02/14	2	25.75	0	0.00	25.75	2	375	0.53%
2023/02/13	8.3	25.82	0	0.00	25.80	8.3	374	2.22%
2023/02/10	7	26.03	0	0.00	25.95	7	373	1.87%
2023/02/09	1	26.60	0	0.00	26.40	1	370	0.27%
2023/02/08	9	26.31	2	26.30	26.35	7	363	1.92%
2023/02/07	4	26.46	5	26.45	26.60	-1	357	-0.28%
2023/02/06	5.4	25.81	4	25.91	26.00	1.4	315	0.45%
2023/02/03	3.1	25.27	0	0.00	25.25	3.1	302	1.04%
2023/02/02	2	25.15	0	0.00	25.30	2	301	0.66%
2023/02/01	0.1	25.60	0	0.00	25.15	0.1	299	0.03%
2023/01/30	4	24.80	0	0.00	24.80	4	300	1.33%
2023/01/17	2	24.85	0	0.00	24.85	2	299	0.67%
2023/01/12	4	24.85	0	0.00	24.80	4	310	1.29%
2023/01/11	1	24.95	0	0.00	24.90	1	309	0.32%
2023/01/10	2	25.10	0	0.00	25.00	2	308	0.65%
2023/01/09	1	25.20	4	25.40	25.20	-3	305	-0.98%
2023/01/05	2	25.43	0	0.00	25.25	2	310	0.64%
2023/01/04	1	25.40	1	25.40	25.40	0	310	0.00%
2023/01/03	3	25.45	0	0.00	25.45	3	314	0.95%
2022/12/30	0	0.00	3	25.87	25.55	-3	312	-0.96%
2022/12/29	1	25.40	0	0.00	25.55	1	309	0.32%
2022/12/26	2	26.38	7	26.49	26.30	-5	303	-1.65%
2022/12/22	1	25.25	0	0.00	25.70	1	296	0.34%
2022/12/20	15	25.69	0	0.00	25.40	15	304	4.93%
2022/12/19	3	26.30	12.1	26.34	26.45	-9.1	307	-2.95%
2022/12/16	0	0.00	2	25.73	25.65	-2	318	-0.63%
2022/12/15	6	25.77	0	0.00	25.65	6	321	1.87%
2022/12/14	4	25.96	0	0.00	25.90	4	320	1.25%
2022/12/13	5	26.30	22	26.41	26.20	-17	312	-5.45%
2022/12/12	2	25.38	1	26.05	25.80	1	302	0.33%
2022/12/08	2	25.40	0	0.00	25.35	2	295	0.68%
2022/12/07	0	0.00	4	25.50	25.30	-4	295	-1.35%
2022/12/06	5.1	25.21	1	24.95	25.15	4.1	289	1.42%
2022/12/05	1	26.00	20	25.91	25.50	-19	284	-6.67%
2022/12/01	3	24.35	2	24.60	24.45	1	255	0.39%
2022/11/30	0.1	25.80	0	0.00	24.40	0.1	276	0.03%
2022/11/29	0	0.00	0	24.40	24.35	0	287	0.00%
2022/11/28	1	24.10	0	0.00	24.25	1	304	0.33%
2022/11/25	2	24.25	0	24.70	24.30	2	313	0.64%
2022/11/23	0	0.00	0	24.25	24.10	0	327	0.00%
2022/11/21	2	24.20	0	0.00	24.40	2	337	0.59%
2022/11/18	1	24.20	0	0.00	24.20	1	341	0.29%
2022/11/15	3	24.00	0	0.00	24.15	3	376	0.80%
2022/11/14	2	23.95	0	0.00	24.30	2	377	0.53%
2022/11/11	0	0.00	4	24.15	23.90	-4	381	-1.05%
2022/11/08	0.1	24.05	0	0.00	23.95	0.1	409	0.02%
2022/11/07	2	23.55	0	0.00	23.80	2	411	0.49%
2022/11/04	5	23.65	0	0.00	23.65	5	417	1.20%
2022/11/02	1	23.60	1	23.50	23.70	0	428	0.00%
2022/10/31	0	0.00	1	23.25	23.30	-1	438	-0.23%
2022/10/28	5	23.15	0	0.00	23.10	5	442	1.13%
2022/10/27	0	0.00	2	23.35	23.50	-2	447	-0.45%
2022/10/24	2	23.45	0	0.00	23.45	2	537	0.37%
2022/10/21	2	23.20	0	0.00	23.15	2	539	0.37%
2022/10/20	12	23.52	0	0.00	23.40	12	537	2.23%
2022/10/13	5	24.10	0	0.00	23.90	5	550	0.91%
2022/10/07	4	25.43	0	28.20	25.45	4	549	0.73%
2022/10/06	1	25.40	0	0.00	25.65	1	552	0.18%
2022/10/05	4	25.63	0	0.00	25.50	4	559	0.72%
2022/10/04	1.1	25.60	8	25.80	25.60	-7	562	-1.24%
2022/10/03	4	25.50	0	0.00	25.40	4	580	0.69%
2022/09/28	2.1	24.85	0	0.00	24.55	2.1	612	0.35%
2022/09/26	9	25.50	0	0.00	25.30	9	631	1.43%
2022/09/23	6	26.53	2	27.18	26.20	4	648	0.62%
2022/09/21	1	26.35	0	0.00	26.25	1	722	0.14%
2022/09/19	6.1	26.31	0	0.00	26.25	6.1	730	0.83%
2022/09/15	1	27.00	0	29.30	26.85	1	724	0.13%
2022/09/07	4.1	26.80	0	0.00	26.80	4.1	738	0.55%
2022/09/06	1	27.05	0	0.00	27.05	1	745	0.13%
2022/09/05	0	0.00	13	28.42	28.70	-13	726	-1.79%
2022/09/02	6	28.44	3	28.38	28.10	3	715	0.42%
2022/09/01	3	27.97	2	27.95	28.00	1	705	0.14%
2022/08/31	11	28.22	8	28.38	28.25	3	706	0.42%
2022/08/29	0.1	27.35	0	0.00	27.30	0.1	697	0.01%
2022/08/26	1	27.55	0	0.00	27.55	1	701	0.14%
2022/08/24	0	0.00	3	28.03	28.00	-3	691	-0.43%
2022/08/19	0	0.00	15	27.30	27.25	-15	662	-2.26%
2022/08/18	0	0.00	21	27.13	27.20	-21	668	-3.14%
2022/08/17	0	0.00	0.1	27.95	26.80	-0.1	664	-0.01%
2022/08/16	0	0.00	5.1	27.52	27.15	-5.1	654	-0.77%
2022/08/15	6	27.18	0	0.00	27.10	6	643	0.93%
2022/08/12	0	0.00	30	27.07	27.25	-30	637	-4.70%
2022/08/11	1	26.85	1	27.20	27.25	0	640	0.00%
2022/08/08	5	26.10	0	0.00	26.60	5	656	0.76%
2022/08/05	11	26.42	0	0.00	26.60	11	664	1.66%
2022/08/04	10	26.43	0	0.00	26.65	10	675	1.48%
2022/08/02	12	26.80	2	26.80	27.00	10	762	1.31%
2022/07/29	0.2	27.75	6	27.87	27.90	-5.8	791	-0.74%
2022/07/28	0.1	27.30	2	27.25	27.10	-1.9	772	-0.25%
2022/07/25	0	27.20	1	27.10	27.25	-1	781	-0.12%
2022/07/21	2	26.45	0	0.00	26.50	2	785	0.25%
2022/07/20	9	26.55	8	26.65	26.70	1	795	0.13%
2022/07/19	0	0.00	2	26.75	26.75	-2	814	-0.25%
2022/07/18	6	26.26	1.4	26.58	26.45	4.6	852	0.54%
2022/07/15	4	25.85	0	0.00	25.90	4	909	0.44%
2022/07/14	8	25.72	0	0.00	25.75	8	950	0.84%
2022/07/13	3	25.92	0	26.35	25.80	3	962	0.31%
2022/07/12	5	26.13	0	0.00	26.00	5	998	0.50%
2022/07/11	6	26.48	0	0.00	26.55	6	996	0.60%
2022/07/05	0	0.00	5	27.24	27.35	-5	958	-0.52%
2022/07/04	0	0.00	1	27.15	26.85	-1	948	-0.11%
2022/07/01	4	26.78	2	27.17	26.35	2	939	0.21%
2022/06/30	2.1	26.93	0	0.00	27.00	2.1	916	0.23%
2022/06/29	3	27.00	10.1	27.19	27.20	-7.1	906	-0.78%
2022/06/28	0	0.00	3	26.50	26.45	-3	840	-0.36%
2022/06/27	0	0.00	5	26.15	26.05	-5	836	-0.60%
2022/06/24	0	0.00	3	25.60	25.85	-3	834	-0.36%
2022/06/23	4	25.33	3	25.45	25.30	1	836	0.12%
2022/06/22	6	25.20	0	0.00	25.10	6	836	0.72%
2022/06/21	0	0.00	2	25.60	25.80	-2	835	-0.24%
2022/06/20	2	25.00	0	0.00	25.00	2	834	0.24%
2022/06/17	1	25.65	0	0.00	25.50	1	826	0.12%
2022/06/16	0.2	26.20	3	26.00	25.60	-2.8	825	-0.34%
2022/06/15	1	26.75	42.1	26.90	26.95	-41.1	816	-5.03%
2022/06/14	1	26.70	0	0.00	26.70	1	807	0.12%
2022/06/13	0	0.00	0.1	27.00	26.75	-0.1	805	-0.01%
2022/06/09	0	0.00	35	27.02	27.05	-35	799	-4.38%
2022/06/07	2	26.55	1	26.70	26.70	1	790	0.13%
2022/06/06	4	26.65	7	26.79	26.85	-3	783	-0.38%
2022/06/02	5	26.30	4	26.29	26.30	1	779	0.13%
2022/05/30	7	26.08	7	26.05	26.15	0	793	0.00%
2022/05/27	4	25.65	0	0.00	25.70	4	794	0.50%
2022/05/26	6.1	25.74	0	0.00	25.60	6.1	795	0.77%
2022/05/25	4	26.00	0	0.00	26.05	4	789	0.51%
2022/05/20	3	26.03	0	0.00	26.00	3	793	0.38%
2022/05/18	2	26.10	0	0.00	26.10	2	790	0.26%
2022/05/17	1	26.00	2	26.13	26.10	-1	786	-0.13%
2022/05/16	8	25.91	5	26.29	26.15	3	778	0.39%
2022/05/13	7	26.16	0	0.00	26.05	7	762	0.92%
2022/05/12	8	26.23	2	26.40	26.30	6	764	0.79%
2022/05/11	10	26.76	6	26.38	26.55	4	757	0.53%
2022/05/10	27	27.15	9	27.56	27.50	18	737	2.44%
2022/05/09	13	28.27	23	28.07	27.80	-10	677	-1.48%
2022/05/06	14	26.20	0	0.00	26.25	14	587	2.38%
2022/04/29	0	0.00	5	27.25	27.15	-5	601	-0.83%
2022/04/28	0	0.00	6	26.69	27.10	-6	598	-1.00%
2022/04/27	5	26.43	8	26.66	26.55	-3	596	-0.50%
2022/04/26	7	26.83	1	27.50	26.70	6	597	1.00%
2022/04/25	9	27.48	1	27.60	27.15	8	615	1.30%
2022/04/22	29	28.43	25	28.90	28.35	4	619	0.65%
2022/04/21	7	28.47	13	28.20	28.70	-6	594	-1.01%
2022/04/20	1	27.45	10	27.38	27.25	-9	555	-1.62%
2022/04/19	13	26.66	0	0.00	26.70	13	521	2.49%
2022/04/18	3	27.30	27.1	27.15	27.20	-24.1	533	-4.52%
2022/04/15	5	26.25	0	0.00	26.30	5	501	1.00%
2022/04/14	0	0.00	7	26.09	26.30	-7	503	-1.39%
2022/04/13	4	25.68	2	25.90	25.70	2	499	0.40%
2022/04/12	4	25.63	0	0.00	25.80	4	493	0.81%
2022/04/11	5	25.90	0	0.00	25.80	5	497	1.01%
2022/04/08	0	0.00	13	26.32	26.30	-13	494	-2.63%
2022/04/07	2	26.35	6.4	26.10	26.10	-4.4	494	-0.89%
2022/04/01	10	26.15	3	26.20	26.15	7	495	1.41%
2022/03/31	5	25.90	5	26.15	26.15	0	479	0.00%
2022/03/30	0	0.00	8	25.53	25.75	-8	475	-1.68%
2022/03/29	0	0.00	3	25.30	25.30	-3	479	-0.63%
2022/03/28	11	25.23	0	0.00	25.35	11	489	2.25%
2022/03/24	0	25.85	10	25.80	25.75	-10	496	-2.01%
2022/03/23	0	0.00	10	25.85	25.80	-10	497	-2.01%
2022/03/22	1	25.80	0	0.00	25.80	1	497	0.20%
2022/03/21	0	0.00	15	25.78	25.75	-15	497	-3.02%
2022/03/14	0	25.44	0	25.35	25.35	0	502	0.00%
2022/03/11	29	25.32	43	25.25	25.25	-14	503	-2.78%
2022/03/10	26	25.63	10	25.70	25.65	16	502	3.18%
2022/03/08	11	25.22	0	0.00	25.15	11	513	2.14%
2022/03/07	13	25.43	0	0.00	25.45	13	508	2.56%
2022/03/04	0	0.00	13	26.19	26.20	-13	503	-2.58%
2022/03/03	0	0.00	9	25.90	26.00	-9	497	-1.81%
2022/03/02	0	0.00	0.1	25.70	25.35	-0.1	494	-0.02%
2022/02/25	0	0.00	1	25.45	25.35	-1	490	-0.20%
2022/02/24	4	25.48	0	0.00	25.25	4	488	0.82%
2022/02/21	0	0.00	0	26.15	25.90	0	488	0.00%
2022/02/16	0	25.91	4	26.05	25.85	-4	482	-0.83%
2022/02/14	5	25.40	0	0.00	25.50	5	489	1.02%
2022/02/10	1	26.35	45	26.35	26.35	-44	470	-9.36%
2022/02/09	6	26.54	2	26.45	26.50	4	466	0.86%
2022/02/08	1	27.05	1	27.10	27.05	0	456	0.00%
2022/02/07	40	26.60	9	26.97	27.05	31	453	6.84%
2022/01/26	0	0.00	4	26.30	26.30	-4	438	-0.91%
2022/01/25	0	0.00	0.5	26.20	26.40	-0.5	435	-0.11%
2022/01/24	9.5	26.06	6	26.58	26.60	3.5	433	0.81%
2022/01/21	2	26.30	0	0.00	26.25	2	418	0.48%
2022/01/19	2	26.20	4	26.46	26.75	-2	409	-0.49%
2022/01/18	15	26.46	0	0.00	26.50	15	400	3.75%
2022/01/17	8	27.41	6	27.92	27.50	2	368	0.54%
2022/01/14	3	27.05	13	26.88	27.05	-10	341	-2.93%
2022/01/13	6	26.93	6	27.38	26.65	0	326	0.00%
2022/01/12	11.1	26.71	0	0.00	26.70	11.1	304	3.66%
2022/01/10	15	25.98	7	26.22	26.05	8	264	3.03%
2022/01/04	1	25.60	0	0.00	25.70	1	238	0.42%
2022/01/03	2	25.65	0	0.00	25.65	2	232	0.86%
2021/12/29	0	0.00	3	26.02	26.05	-3	222	-1.35%
2021/12/28	0	0.00	2	25.50	25.45	-2	216	-0.92%
2021/12/27	3	25.33	0	0.00	25.40	3	214	1.40%
2021/12/22	1	25.30	9	25.23	25.20	-8	202	-3.96%
2021/12/21	26	24.62	0	0.00	24.75	26	192	13.53%
2021/12/20	13	24.74	7	24.68	24.75	6	188	3.18%
2021/12/17	0	0.00	4	24.40	24.45	-4	181	-2.21%
2021/12/15	8	24.58	2	24.50	24.45	6	177	3.37%
2021/12/13	0	0.00	10	24.55	24.60	-10	172	-5.81%
2021/12/09	3	24.45	0	0.00	24.35	3	165	1.81%
2021/12/08	2	24.15	1	24.25	24.30	1	163	0.61%
2021/12/06	0	0.00	1	24.40	24.40	-1	156	-0.64%
2021/12/03	0	0.00	3	24.57	24.45	-3	153	-1.96%
2021/12/01	1	23.75	0	0.00	23.90	1	141	0.71%
2021/11/30	2	23.65	0	0.00	23.65	2	140	1.42%
2021/11/29	6	23.76	0	0.00	23.65	6	139	4.29%
2021/11/25	0	0.00	8	23.95	23.95	-8	134	-5.93%
2021/11/23	8	23.83	0	0.00	23.75	8	133	6.00%
2021/11/22	0	0.00	5	24.05	24.05	-5	131	-3.81%
2021/11/19	6	23.87	0	0.00	23.80	6	129	4.63%
2021/11/18	2	23.80	2	23.95	23.80	0	122	0.00%
2021/11/17	0	0.00	1	23.75	23.95	-1	120	-0.83%
2021/11/15	5	23.65	0	0.00	23.85	5	121	4.13%
2021/11/12	0	0.00	6	24.08	23.85	-6	121	-4.94%
2021/11/11	0	0.00	4	23.91	23.90	-4	118	-3.38%
2021/11/10	0	0.00	67	23.46	23.70	-67	117	-57.09%
2021/11/09	1	23.00	0	0.00	23.15	1	111	0.90%
2021/11/05	7	23.06	0	0.00	23.10	7	112	6.21%
2021/11/04	20	23.13	0	0.00	23.10	20	115	17.29%
2021/10/29	1	23.00	0	0.00	22.95	1	126	0.79%
2021/10/28	1	23.15	0	0.00	23.20	1	126	0.79%
2021/10/25	0	0.00	1	23.00	23.05	-1	126	-0.79%
2021/10/21	0	0.00	4	23.05	23.15	-4	130	-3.06%
2021/10/20	0.4	22.95	0	0.00	22.95	0.4	129	0.34%
2021/10/08	0	0.00	2	22.75	22.75	-2	143	-1.39%
2021/10/06	2	22.58	1	22.75	22.55	1	153	0.65%
2021/10/05	3	22.55	0	0.00	22.55	3	158	1.89%
2021/10/01	3	22.95	0	0.00	22.90	3	160	1.87%
2021/09/27	1	23.05	10	23.18	23.25	-9	166	-5.40%
2021/09/24	0	0.00	2	22.95	23.00	-2	168	-1.19%
2021/09/23	0	0.00	1	22.90	22.90	-1	171	-0.58%
2021/09/22	1	22.80	0	0.00	22.80	1	173	0.58%
2021/09/17	0	0.00	1	22.95	22.85	-1	174	-0.57%
2021/09/16	0	0.00	3	22.85	22.85	-3	179	-1.67%
2021/09/13	3	22.70	0	0.00	22.85	3	186	1.61%
2021/09/09	1	22.80	0	0.00	22.80	1	191	0.52%
2021/09/03	0	0.00	0.1	22.90	22.90	-0.1	229	-0.04%
2021/09/02	0	22.90	4	22.88	22.85	-4	233	-1.72%
2021/08/31	5	22.75	0	0.00	22.80	5	236	2.12%
2021/08/25	2	22.75	3	22.78	22.75	-1	249	-0.40%
2021/08/23	2	22.55	0	0.00	22.60	2	256	0.78%
2021/08/20	6	22.60	0	0.00	22.50	6	259	2.31%
2021/08/19	3	22.65	0	0.00	22.65	3	261	1.15%
2021/08/17	3	22.85	0	0.00	22.85	3	273	1.10%
2021/08/16	12	23.94	0	0.00	23.90	12	274	4.38%
2021/08/11	5	24.15	0	0.00	24.20	5	278	1.80%
2021/08/10	0	0.00	1	24.50	24.35	-1	283	-0.35%
2021/08/09	1	24.60	19	24.32	24.65	-18	301	-5.97%
2021/08/06	0	0.00	2	24.15	24.05	-2	357	-0.56%
2021/08/03	1	23.95	0	0.00	24.00	1	465	0.21%
2021/07/28	21	23.95	0	0.00	23.95	21	485	4.32%
2021/07/26	0	0.00	3	24.25	24.15	-3	532	-0.56%
2021/07/23	1	24.05	1	24.15	24.15	0	545	0.00%
2021/07/20	1	24.10	2	24.15	24.05	-1	580	-0.17%
2021/07/13	10	23.70	0	0.00	23.60	10	626	1.60%
2021/07/12	3	23.88	0	0.00	23.85	3	625	0.48%
2021/07/08	0	0.00	0	24.10	24.15	0	623	0.00%
2021/07/06	2	24.05	0	0.00	24.05	2	636	0.31%
2021/07/05	6	24.08	0	24.15	24.10	6	641	0.93%
2021/07/02	3	24.05	0	0.00	24.05	3	643	0.47%
2021/06/30	1	24.15	0	0.00	24.25	1	653	0.15%
2021/06/25	3	24.15	1	24.35	24.35	2	660	0.30%
2021/06/21	0	0.00	0	24.30	24.20	0	666	0.00%
2021/06/18	0	0.00	3	24.60	24.55	-3	667	-0.45%
2021/06/17	3	24.85	0	0.00	24.80	3	682	0.44%
2021/06/16	0	0.00	1	24.70	24.65	-1	667	-0.15%
2021/06/15	1	24.60	8	24.44	24.70	-7	663	-1.06%
2021/06/11	1	24.35	2	24.40	24.35	-1	658	-0.15%
2021/06/10	0	0.00	5	24.17	24.20	-5	655	-0.76%
2021/06/09	3	23.95	1	24.20	24.05	2	652	0.31%
2021/06/07	1	24.00	1	24.15	24.10	0	651	0.00%
2021/06/04	0	0.00	2	24.20	24.00	-2	649	-0.31%
2021/06/02	1	23.95	3	24.15	24.00	-2	646	-0.31%
2021/05/31	11	23.91	2	24.18	23.90	9	641	1.40%
2021/05/27	1	23.90	0	0.00	24.00	1	635	0.16%
2021/05/26	2	23.90	0	0.00	24.00	2	633	0.32%
2021/05/25	5	23.85	0	0.00	23.90	5	625	0.80%
2021/05/20	0	0.00	5	23.60	23.65	-5	629	-0.79%
2021/05/19	10	23.33	10	23.62	23.95	0	630	0.00%
2021/05/18	1	23.30	0	0.00	23.65	1	627	0.16%
2021/05/17	30	23.71	0	0.00	22.90	30	621	4.82%
2021/05/14	42	24.58	4	24.91	25.00	38	602	6.30%
2021/05/13	0	0.00	4	25.54	25.90	-4	537	-0.74%
2021/05/12	0	0.00	1	24.55	23.55	-1	472	-0.21%
2021/05/11	0	24.60	3	24.55	24.15	-3	443	-0.68%
2021/05/04	0	0.00	3	24.72	24.60	-3	409	-0.73%
2021/05/03	1	25.85	6	25.08	25.80	-5	397	-1.26%
2021/04/29	0	0.00	2	25.65	25.75	-2	367	-0.54%
2021/04/28	0	0.00	1	25.50	25.65	-1	358	-0.28%
2021/04/27	1	25.35	3	25.32	25.40	-2	348	-0.57%
2021/04/26	4	24.98	0.4	25.00	25.05	3.6	334	1.08%
2021/04/23	0	0.00	1	24.65	24.60	-1	325	-0.31%
2021/04/22	0	0.00	12	25.15	24.60	-12	321	-3.73%
2021/04/21	12	25.23	14	25.17	25.20	-2	307	-0.65%
2021/04/15	0	0.00	1	24.40	24.30	-1	282	-0.35%
2021/04/14	0	0.00	1	24.15	24.15	-1	285	-0.35%
2021/04/13	3	24.80	3	24.95	24.40	0	287	0.00%
2021/04/12	2	24.75	7	24.86	24.80	-5	284	-1.76%
2021/04/09	3	24.27	3	24.30	24.25	0	279	-0.01%
2021/04/08	0	0.00	2	24.45	24.35	-2	281	-0.71%
2021/04/07	0	0.00	1	24.35	24.45	-1	279	-0.36%
2021/04/06	1	24.35	0	0.00	24.35	1	281	0.36%
2021/04/01	1	24.00	0	0.00	24.05	1	280	0.36%
2021/03/29	0	0.00	29	24.10	24.15	-29	273	-10.60%
2021/03/26	1	24.05	47	24.05	24.10	-46	271	-16.93%
2021/03/25	1.5	24.20	0	0.00	24.10	1.5	285	0.53%
2021/03/24	2.4	24.10	0	0.00	24.10	2.4	289	0.83%
2021/03/23	2	24.15	1	24.20	24.10	1	286	0.35%
2021/03/22	1	23.80	12	24.24	24.15	-11	285	-3.86%
2021/03/19	6	23.47	1	23.65	23.65	5	273	1.83%
2021/03/18	0	23.95	0	0.00	23.40	0	267	0.01%
2021/03/15	0	23.78	0	0.00	23.40	0	272	0.00%
2021/03/12	3	23.20	1	23.30	23.25	2	274	0.73%
2021/03/11	3	23.00	3	23.25	23.10	0	276	0.00%
2021/03/10	7	23.20	4	23.25	22.95	3	275	1.09%
2021/03/09	0	0.00	32	23.15	23.20	-32	273	-11.68%
2021/03/08	0	23.15	0	0.00	22.95	0	272	0.00%
2021/03/05	1	23.00	0	0.00	22.90	1	273	0.37%
2021/03/04	0	23.20	0	0.00	23.05	0	279	0.00%
2021/03/02	0	0.00	1	23.45	23.25	-1	284	-0.35%
2021/02/26	0	24.00	0	0.00	23.25	0	286	0.00%
2021/02/25	0	0.00	5.1	23.54	23.55	-5.1	285	-1.79%
2021/02/24	0	0.00	2	23.45	23.40	-2	282	-0.71%
2021/02/23	0	0.00	4	23.38	23.35	-4	281	-1.42%
2021/02/19	2	22.15	2	22.25	22.75	0	272	0.00%
2021/02/17	1	22.30	6	22.25	22.35	-5	271	-1.84%
2021/02/04	1	21.75	1	21.85	21.80	0	268	0.00%
2021/02/02	0	0.00	2	21.95	21.90	-2	268	-0.75%
2021/01/26	0	0.00	8	22.55	22.55	-8	264	-3.02%
2021/01/25	2	22.05	4	22.30	22.85	-2	264	-0.76%
2021/01/22	7	21.66	2	21.70	21.70	5	258	1.94%
2021/01/20	1	22.10	0	0.00	21.85	1	254	0.39%
2021/01/18	2	22.45	1	22.50	22.40	1	251	0.40%
2021/01/14	0	0.00	1	23.00	22.95	-1	248	-0.40%
2021/01/13	0	0.00	2	22.80	22.90	-2	247	-0.81%
2021/01/12	0	0.00	5	22.91	22.80	-5	246	-2.03%
2021/01/11	8	22.64	5	22.55	22.50	3	244	1.23%
2021/01/08	1	22.95	0	0.00	22.95	1	238	0.42%
2021/01/06	12	23.38	0	0.00	23.20	12	233	5.13%
2021/01/05	3	23.73	3	23.88	23.65	0	229	0.00%
2021/01/04	4	23.75	4	24.00	23.75	0	227	0.00%
2020/12/31	4	23.75	0	0.00	23.70	4	223	1.79%
2020/12/30	1	23.75	1	23.95	23.85	0	214	0.00%
2020/12/29	1	23.80	1	23.85	23.85	0	211	0.00%
2020/12/28	2	23.95	0	0.00	24.00	2	206	0.97%
2020/12/23	3	24.05	3	24.25	24.20	0	192	0.00%
2020/12/22	2	24.10	0	0.00	24.00	2	192	1.04%
2020/12/21	26	23.94	16	24.23	24.05	10	194	5.15%
2020/12/18	3	24.00	0	0.00	23.95	3	177	1.69%
2020/12/17	16	24.02	1	24.05	24.05	15	175	8.56%
2020/12/16	6	24.00	0	0.00	24.05	6	175	3.41%
2020/12/15	41	24.03	0	0.00	24.05	41	174	23.56%
2020/12/14	3	24.05	0	0.00	24.10	3	171	1.75%
2020/12/11	5	24.05	0	0.00	24.00	5	173	2.89%
2020/12/08	0	0.00	7	24.60	24.50	-7	170	-4.11%
2020/12/07	27	24.73	0	0.00	24.65	27	168	15.99%
2020/12/04	5	24.84	2	24.95	24.85	3	167	1.79%
2020/12/02	3	25.00	0	0.00	25.05	3	169	1.77%
2020/12/01	3	25.30	0	0.00	25.40	3	171	1.75%
2020/11/30	0	0.00	18	25.49	25.35	-18	172	-10.41%
2020/11/27	0	0.00	3	25.05	25.05	-3	170	-1.76%
2020/11/26	2	24.65	0	0.00	24.70	2	167	1.19%
2020/11/17	3	24.10	0	0.00	24.10	3	189	1.58%
2020/11/13	0	0.00	2	24.50	24.45	-2	201	-0.99%
2020/11/06	0	0.00	5	24.30	24.25	-5	216	-2.31%
2020/11/03	0	0.00	8	24.15	24.20	-8	235	-3.40%
2020/11/02	0	0.00	2	24.10	24.10	-2	242	-0.82%
2020/10/30	8	24.04	0	0.00	23.95	8	253	3.15%
2020/10/29	5	24.05	0	0.00	24.10	5	295	1.69%
2020/10/28	5	24.20	0	0.00	24.30	5	298	1.67%
2020/10/23	3	23.95	0	0.00	23.95	3	319	0.94%
2020/10/21	2	23.95	0	0.00	23.85	2	333	0.60%
2020/10/20	21	24.00	0	0.00	23.95	21	339	6.18%
2020/10/19	2	24.00	0	0.00	24.00	2	341	0.59%
2020/10/15	1	23.85	0	0.00	24.00	1	352	0.28%
2020/10/08	0	0.00	2	24.90	24.85	-2	382	-0.52%
2020/10/07	1	25.05	1	25.00	25.00	0	399	0.00%
2020/10/06	2	25.15	1	25.15	25.15	1	418	0.24%
2020/10/05	1	25.10	2	25.40	25.40	-1	456	-0.22%
2020/09/29	2	24.40	0	0.00	24.50	2	616	0.32%
2020/09/28	1	24.35	0	0.00	24.35	1	622	0.16%
2020/09/21	3	25.67	8	25.60	25.50	-5	665	-0.75%
2020/09/17	2	25.33	0	25.40	25.40	2	688	0.29%
2020/09/11	0	0.00	1	25.75	25.40	-1	817	-0.12%
2020/09/08	1	25.80	1	25.90	26.05	0	932	0.00%
2020/09/02	1	26.30	0	0.00	26.05	1	976	0.10%
2020/09/01	1	26.15	0	0.00	26.15	1	977	0.10%
2020/08/25	0	0.00	1	26.65	26.65	-1	988	-0.10%
2020/08/24	2	26.45	0	0.00	26.20	2	989	0.20%
2020/08/21	0	0.00	1	26.25	26.10	-1	996	-0.10%
2020/08/20	0	0.00	1	26.45	26.15	-1	993	-0.10%
2020/08/19	0	0.00	1	27.00	26.90	-1	1,003	-0.10%
2020/08/18	9	27.31	0	0.00	27.00	9	1,012	0.89%
2020/08/17	3	26.75	0	0.00	27.05	3	1,024	0.29%
2020/08/12	1	27.40	0	0.00	27.40	1	1,082	0.09%
2020/08/07	0	28.80	0	0.00	28.80	0	1,237	0.00%
2020/08/06	1	28.10	2	28.48	28.25	-1	1,231	-0.08%
2020/08/04	4	28.26	7	27.86	28.85	-3	1,221	-0.25%
2020/07/31	0	27.00	0	0.00	26.65	0	1,196	0.00%
2020/07/30	1	26.60	2	26.88	26.85	-1	1,206	-0.08%
2020/07/28	0	25.10	0	0.00	25.10	0	1,207	0.00%
2020/07/27	1	26.40	0	0.00	25.40	1	1,209	0.08%
2020/07/24	0	0.00	3	27.10	26.25	-3	1,203	-0.25%
2020/07/23	4	27.30	1	27.25	26.90	3	1,198	0.25%
2020/07/22	3	27.47	4	27.64	27.35	-1	1,200	-0.08%
2020/07/20	1	26.90	1	27.40	27.05	0	1,196	0.00%
2020/07/17	1	26.90	1	26.90	26.80	0	1,193	0.00%
2020/07/16	1	28.25	0	28.00	28.00	1	1,181	0.08%
2020/07/15	0	0.00	0	28.15	27.95	0	1,177	0.00%
2020/07/14	2	28.33	2	28.68	28.00	0	1,173	0.00%
2020/07/13	2	28.78	2	29.05	28.55	0	1,159	0.00%
2020/07/09	6	29.96	13	29.71	29.90	-7	1,112	-0.63%
2020/07/08	5	27.83	4	28.09	28.25	1	1,011	0.10%
2020/07/07	2	26.18	0	0.00	26.20	2	952	0.21%
2020/07/01	0	0.00	4	26.78	27.00	-4	943	-0.42%
2020/06/30	6	27.53	0	0.00	27.50	6	934	0.64%
2020/06/29	1	27.70	7.1	27.78	27.65	-6.1	929	-0.66%
2020/06/24	1	27.00	0	0.00	26.90	1	919	0.11%
2020/06/19	4	27.76	1	27.85	27.65	3	914	0.33%
2020/06/18	2	28.50	7	28.63	28.55	-5	889	-0.56%
2020/06/17	4.1	27.41	19	27.38	27.65	-14.9	805	-1.85%
2020/06/16	0	0.00	2	26.80	26.20	-2	751	-0.27%
2020/06/15	3	26.33	6	26.26	26.15	-3	747	-0.40%
2020/06/12	3	24.55	0	0.00	24.75	3	715	0.42%
2020/06/11	1	25.35	0	0.00	25.30	1	712	0.14%
2020/06/10	0	25.90	2	25.80	25.80	-2	704	-0.28%
2020/06/09	0	0.00	0	25.50	25.25	0	705	0.00%
2020/06/08	1	25.05	0	0.00	24.95	1	709	0.14%
2020/06/05	0	25.10	0	0.00	25.10	0	706	0.00%
2020/06/02	3	24.53	0	0.00	24.45	3	730	0.41%
2020/06/01	1	24.40	0	0.00	24.35	1	731	0.14%
2020/05/28	1	24.70	0	0.00	24.40	1	734	0.14%
2020/05/27	0	24.85	0	0.00	24.95	0	727	0.00%
2020/05/26	5	25.80	6	26.21	25.50	-1	723	-0.14%
2020/05/25	2	25.40	9	25.10	25.45	-7	705	-0.99%
2020/05/22	8	24.76	8	25.12	24.50	0	692	0.00%
2020/05/21	6	24.75	0	0.00	24.70	6	680	0.88%
2020/05/20	3	24.80	0	0.00	24.70	3	670	0.45%
2020/05/19	3	25.62	4	25.40	25.70	-1	649	-0.15%
2020/05/18	2	26.63	15	26.27	26.15	-13	616	-2.11%
2020/05/15	16	23.71	11	24.27	25.05	5	501	1.00%
2020/05/13	1	22.60	3	22.85	23.00	-2	454	-0.44%
2020/05/12	3.1	23.05	1	23.10	23.10	2.1	451	0.47%
2020/05/11	1	22.70	0	0.00	22.95	1	451	0.22%
2020/05/08	7	23.55	0	0.00	23.35	7	445	1.57%
2020/05/06	6	24.45	6	24.59	24.40	0	427	0.00%
2020/05/04	1	23.05	10	23.72	23.70	-9	408	-2.20%
2020/04/30	7	23.34	0	0.00	23.45	7	406	1.72%
2020/04/29	1	23.15	0	0.00	23.25	1	410	0.24%
2020/04/27	3	23.32	0	0.00	23.50	3	427	0.70%
2020/04/21	1	22.85	0	0.00	22.35	1	421	0.24%
2020/04/20	0	0.00	1	23.00	23.20	-1	419	-0.24%
2020/04/14	4	22.75	1	22.70	22.80	3	418	0.72%
2020/04/13	0	0.00	2.3	22.23	22.30	-2.3	419	-0.55%
2020/04/10	0	22.60	0	0.00	22.40	0	424	0.00%
2020/04/09	1	22.30	0	0.00	22.45	1	430	0.23%
2020/04/07	0	0.00	2.3	22.42	22.35	-2.3	422	-0.54%
2020/04/06	0.6	21.95	0	0.00	22.05	0.6	419	0.14%
2020/04/01	0	21.30	2	21.05	21.40	-2	415	-0.48%
2020/03/30	0	21.10	0	0.00	21.20	0	420	0.00%
2020/03/27	1	21.00	0	0.00	20.80	1	440	0.23%
2020/03/26	4	20.75	1	20.30	20.75	3	462	0.65%
2020/03/24	0	19.40	0	0.00	19.50	0	461	0.00%
2020/03/23	0	18.95	0	0.00	18.80	0	460	0.00%
2020/03/20	0	18.80	2	18.95	18.80	-2	467	-0.43%
2020/03/19	0	0.00	3	17.40	17.30	-3	466	-0.64%
2020/03/18	1	19.60	0	0.00	19.20	1	468	0.21%
2020/03/16	0	21.00	0	0.00	20.85	0	512	0.00%
2020/03/13	0	21.30	1	21.15	21.10	-1	512	-0.19%
2020/03/12	1	25.25	1	24.20	23.30	0	552	0.00%
2020/03/11	0	25.70	2	25.60	25.70	-2	598	-0.33%
2020/03/10	7	25.68	1	26.00	25.40	6	605	0.99%
2020/03/09	1	26.40	5	26.81	26.20	-4	599	-0.67%
2020/03/06	0	0.00	2	26.10	26.00	-2	580	-0.34%
2020/03/05	1	25.40	1	25.70	25.50	0	571	0.00%
2020/03/04	2	25.83	5	25.22	25.80	-3	569	-0.53%
2020/03/02	1	23.95	0	0.00	24.40	1	596	0.17%
2020/02/27	0	27.00	0	0.00	24.55	0	599	0.00%
2020/02/25	0	25.10	0	0.00	25.10	0	601	0.00%
2020/02/24	2	25.40	0	0.00	25.40	2	600	0.33%
2020/02/21	0	25.30	0	0.00	25.30	0	599	0.00%
2020/02/19	2	24.98	1	25.10	24.95	1	599	0.17%
2020/02/18	1	24.75	0	0.00	24.70	1	601	0.17%
2020/02/17	1	24.75	19	24.78	24.70	-18	601	-2.99%
2020/02/14	0	25.00	0	0.00	25.00	0	601	0.00%
2020/02/13	0	27.40	0	0.00	25.05	0	601	0.00%
2020/02/10	0	27.50	0	0.00	24.90	0	645	0.00%
2020/02/07	1	25.35	0	0.00	25.30	1	660	0.15%
2020/02/06	1	25.80	0	0.00	25.80	1	660	0.15%
2020/02/05	3	25.20	3	25.70	25.60	0	661	0.00%
2020/02/04	1	25.05	2	25.13	24.90	-1	658	-0.15%
2020/02/03	1	24.10	0	0.00	24.30	1	656	0.15%
2020/01/31	2	25.80	17	26.02	25.75	-15	647	-2.32%
2020/01/30	6	26.08	25	26.31	26.10	-19	640	-2.97%
2020/01/20	1	27.25	0	0.00	27.30	1	625	0.16%
2020/01/17	7	27.25	0	0.00	27.25	7	624	1.12%
2020/01/16	0	0.00	2	27.30	27.35	-2	623	-0.32%
2020/01/15	4	27.19	0	0.00	27.20	4	626	0.64%
2020/01/14	1	27.30	0	0.00	27.50	1	624	0.16%
2020/01/13	0	0.00	1	27.40	27.50	-1	626	-0.16%
2020/01/10	0	0.00	2	27.15	27.15	-2	631	-0.32%
2020/01/08	2	27.13	0	0.00	27.10	2	628	0.32%
2020/01/07	1	27.30	1	27.35	27.40	0	626	0.00%
2020/01/06	2	27.83	0	0.00	27.65	2	621	0.32%
2020/01/03	2	28.08	0	0.00	28.00	2	616	0.32%
2019/12/31	1	28.45	0	0.00	28.35	1	608	0.16%
2019/12/30	0	0.00	1	28.25	28.25	-1	606	-0.16%
2019/12/25	2	28.70	1	28.95	28.60	1	596	0.17%
2019/12/24	13	28.62	3	28.87	29.00	10	587	1.70%
2019/12/23	6	28.52	5	28.45	28.80	1	562	0.18%
2019/12/20	1	28.00	0	0.00	28.00	1	537	0.19%
2019/12/19	1	28.50	0	0.00	28.35	1	530	0.19%
2019/12/17	2	28.33	1	28.65	28.35	1	530	0.19%
2019/12/13	1	28.45	20	28.47	28.40	-19	515	-3.69%
2019/12/12	32	29.03	0	0.00	28.85	32	499	6.41%
2019/12/11	18	29.33	7	29.51	29.30	11	479	2.29%
2019/12/10	4	28.70	0	0.00	28.65	4	440	0.91%
2019/12/09	7	28.94	5	29.20	28.70	2	436	0.46%
2019/12/06	14	29.36	11	28.97	29.50	3	390	0.77%
2019/12/05	0	0.00	5	27.95	28.30	-5	333	-1.50%
2019/12/03	1	27.70	0	0.00	27.65	1	330	0.30%
2019/11/29	1	27.80	1	27.85	27.70	0	333	0.00%
2019/11/27	2.4	28.35	252	28.55	28.20	-249.7	341	-73.14%	大賣/鉅額交易
2019/11/26	1	27.50	3	27.97	28.15	-2	308	-0.65%
2019/11/25	0	0.00	0.5	27.55	27.60	-0.5	304	-0.16%
2019/11/22	0	0.00	3	27.60	27.70	-3	308	-0.97%
2019/11/21	0	0.00	40	27.19	27.20	-40	306	-13.07%
2019/11/20	2	27.23	0	0.00	27.25	2	305	0.65%
2019/11/19	0	0.00	10	27.53	27.30	-10	307	-3.25%
2019/11/18	0	0.00	1	27.60	27.40	-1	308	-0.32%
2019/11/15	0	0.00	56	27.56	27.60	-56	310	-18.06%
2019/11/14	1	27.20	0	0.00	27.20	1	312	0.32%
2019/11/13	0	0.00	2	27.20	27.40	-2	317	-0.63%
2019/11/11	4	27.20	12	27.05	27.10	-8	334	-2.39%
2019/11/08	8	27.93	67	27.85	27.60	-59	331	-17.79%
2019/11/07	1	28.40	122	28.69	28.50	-121	324	-37.30%	大賣/鉅額交易
2019/11/06	1	28.35	5	28.42	28.80	-4	310	-1.29%
2019/11/05	0	0.00	1	27.90	27.80	-1	296	-0.34%
2019/11/04	3	27.90	57	27.91	27.90	-54	303	-17.80%
2019/11/01	0	0.00	2	27.78	27.75	-2	305	-0.66%
2019/10/30	2	27.55	5	27.71	27.75	-3	317	-0.95%
2019/10/29	0	0.00	0	27.45	27.40	0	322	0.00%
2019/10/28	0	0.00	2	27.55	27.45	-2	340	-0.59%
2019/10/25	2	27.50	0	0.00	27.45	2	347	0.58%
2019/10/24	1	27.50	0	0.00	27.50	1	350	0.29%
2019/10/23	8	27.45	0	0.00	27.50	8	359	2.23%
2019/10/22	0	0.00	2	28.05	27.85	-2	359	-0.56%
2019/10/21	1	27.90	6	27.93	28.05	-5	363	-1.37%
2019/10/18	0	0.00	4	27.71	27.80	-4	363	-1.10%
2019/10/17	0	0.00	22	27.31	27.40	-22	372	-5.91%
2019/10/15	1	27.00	0	0.00	27.00	1	399	0.25%
2019/09/25	3	27.53	0	0.00	27.45	3	432	0.69%
2019/09/24	0	0.00	1	28.00	27.80	-1	435	-0.23%
2019/09/23	0	0.00	1	27.40	27.55	-1	434	-0.23%
2019/09/19	1	27.20	1	27.25	27.20	0	435	0.00%
2019/09/18	2	27.33	0	0.00	27.25	2	438	0.46%
2019/09/17	0	0.00	2	27.25	27.20	-2	440	-0.45%
2019/09/16	0	0.00	2	27.20	27.10	-2	443	-0.45%
2019/09/12	2	27.05	0	0.00	27.05	2	446	0.45%
2019/09/11	1	27.00	0	0.00	27.00	1	450	0.22%
2019/09/10	6	27.09	0	0.00	27.10	6	447	1.34%
2019/09/09	0	0.00	1	27.70	27.60	-1	441	-0.23%
2019/09/06	1	27.75	2	27.90	27.75	-1	443	-0.23%
2019/09/05	1	27.40	2	27.68	27.70	-1	445	-0.22%
2019/09/04	4	27.13	2	27.30	27.35	2	446	0.45%
2019/08/30	5	27.11	2	27.05	27.25	3	466	0.64%
2019/08/28	26	27.31	0	0.00	27.30	26	458	5.67%
2019/08/23	30	28.20	0	0.00	28.10	30	470	6.38%
2019/08/22	113	28.20	0	0.00	28.15	113	481	23.46%	大買/鉅額交易
2019/08/21	26	28.06	0	0.00	28.00	26	494	5.26%
2019/08/20	127	28.07	0	0.00	28.20	127	506	25.07%	大買/鉅額交易
2019/08/19	78	27.88	4	27.79	28.00	74	522	14.15%
2019/08/16	100	27.80	3	27.85	28.00	97	531	18.26%
2019/08/15	125	27.03	2	27.23	27.30	123	558	22.02%	大買/鉅額交易
2019/08/14	2	27.60	1	28.00	27.50	1	572	0.17%
2019/08/13	1	27.80	0	0.00	27.60	1	567	0.18%
2019/08/12	3	28.17	1	28.30	28.15	2	566	0.35%
2019/08/07	1	28.55	0	0.00	28.50	1	564	0.18%
2019/08/06	2	28.40	0	0.00	28.45	2	566	0.35%
2019/08/05	2	29.18	2	29.25	29.05	0	564	0.00%
2019/08/02	0	0.00	1	29.25	29.00	-1	564	-0.18%
2019/07/31	1	29.95	0	0.00	29.90	1	571	0.17%
2019/07/30	6	30.13	2	30.25	30.20	4	565	0.71%
2019/07/29	3	30.87	0	0.00	30.80	3	553	0.54%
2019/07/26	4	31.15	0	0.00	31.10	4	549	0.73%
2019/07/25	1	31.20	0	0.00	31.25	1	548	0.18%
2019/07/24	1	31.65	1	31.70	31.65	0	542	0.00%
2019/07/19	2	32.90	1	33.10	32.35	1	543	0.18%
2019/07/18	1	32.80	7	31.82	32.85	-6	530	-1.13%
2019/07/17	0	0.00	1	31.40	31.15	-1	511	-0.20%
2019/07/16	4	31.15	2	31.50	30.90	2	524	0.38%
2019/07/15	4	31.26	0	0.00	31.20	4	527	0.76%
2019/07/05	1	31.75	1	31.75	31.70	0	585	0.00%
2019/07/03	0	0.00	1	31.35	31.25	-1	603	-0.17%
2019/07/02	0	0.00	8	31.21	31.45	-8	615	-1.30%
2019/07/01	1	30.80	2	30.78	31.00	-1	618	-0.16%
2019/06/27	2	31.25	2	31.35	31.25	0	641	0.00%
2019/06/26	3	31.18	0	0.00	31.15	3	650	0.46%
2019/06/24	1	31.55	1	31.65	31.60	0	667	0.00%
2019/06/21	4	31.49	0	0.00	31.40	4	669	0.60%
2019/06/20	0	0.00	1	31.55	31.60	-1	682	-0.15%
2019/06/19	2	31.13	0	0.00	31.15	2	687	0.29%
2019/06/18	1	31.35	1	31.40	31.15	0	690	0.00%
2019/06/17	0	31.35	0	0.00	31.25	0	696	0.00%
2019/06/14	1	31.70	0	0.00	31.30	1	704	0.14%
2019/06/13	0	0.00	1	31.55	31.65	-1	757	-0.13%
2019/06/12	3	31.40	0	0.00	31.40	3	766	0.39%
2019/06/11	7	31.74	4	31.95	31.80	3	790	0.38%
2019/06/10	2	32.70	1	33.15	32.70	1	782	0.13%
2019/06/06	0	0.00	2	33.35	33.80	-2	788	-0.25%
2019/06/04	0.2	33.60	11	33.53	33.60	-10.8	834	-1.29%
2019/06/03	11	33.16	0	0.00	33.45	11	846	1.30%
2019/05/31	0	0.00	1	33.55	33.50	-1	859	-0.12%
2019/05/28	2	34.65	0	0.00	34.30	2	911	0.22%
2019/05/27	2	34.20	0	0.00	34.25	2	972	0.21%
2019/05/24	3	34.45	2	34.45	33.95	1	1,007	0.10%
2019/05/22	2	33.98	4	34.33	33.60	-2	1,034	-0.19%
2019/05/21	2	33.75	5	32.78	33.60	-3	1,022	-0.29%
2019/05/20	0	0.00	0	32.00	31.75	0	1,019	0.00%
2019/05/13	5	32.03	0	0.00	32.25	5	1,202	0.42%
2019/05/10	0	0.00	1	31.50	31.70	-1	1,218	-0.08%
2019/05/09	13	31.70	0	0.00	31.55	13	1,216	1.07%
2019/05/08	1	31.95	3	32.00	32.50	-2	1,210	-0.17%
2019/05/07	2	31.18	2	31.38	31.25	0	1,207	0.00%
2019/05/06	1	31.60	0	0.00	30.90	1	1,221	0.08%
2019/05/02	0	0.00	2	31.65	31.85	-2	1,246	-0.16%
2019/04/29	0	0.00	1	31.50	30.90	-1	1,254	-0.08%
2019/04/24	1	32.10	0	0.00	32.00	1	1,259	0.08%
2019/04/23	2	32.35	0	0.00	32.05	2	1,261	0.16%
2019/04/22	1	32.50	4	32.38	32.40	-3	1,257	-0.24%
2019/04/19	2	31.30	4	31.50	31.65	-2	1,246	-0.16%
2019/04/18	2	31.25	1	31.30	30.85	1	1,241	0.08%
2019/04/17	2	31.95	0	0.00	31.80	2	1,243	0.16%
2019/04/16	1	32.25	0	0.00	32.20	1	1,253	0.08%
2019/04/15	1	32.60	5	32.69	32.60	-4	1,265	-0.32%
2019/04/12	5	32.35	8	32.25	32.15	-3	1,265	-0.24%
2019/04/11	17	33.12	8	33.30	32.80	9	1,272	0.71%
2019/04/10	4	34.10	2	34.15	34.10	2	1,255	0.16%
2019/04/09	1	34.45	6	34.50	34.45	-5	1,253	-0.40%
2019/04/08	1	34.30	2	34.48	34.45	-1	1,246	-0.08%
2019/04/03	6	33.99	0	0.00	33.95	6	1,245	0.48%
2019/04/02	0	0.00	24	33.03	33.60	-24	1,258	-1.91%
2019/04/01	21	33.30	0	0.00	33.15	21	1,263	1.66%
2019/03/29	4	33.90	14	33.90	33.90	-10	1,246	-0.80%
2019/03/28	3	34.32	0	0.00	34.35	3	1,275	0.24%
2019/03/27	1	34.95	2	35.03	35.00	-1	1,373	-0.07%
2019/03/25	12	33.98	0	0.00	33.90	12	1,461	0.82%
2019/03/22	0	34.90	0	0.00	34.90	0	1,452	0.00%
2019/03/21	0	35.20	5	34.85	35.20	-5	1,443	-0.35%
2019/03/20	0	34.90	0	0.00	34.85	0	1,436	0.00%
2019/03/19	1	34.81	7	34.91	35.05	-6	1,427	-0.42%
2019/03/18	8	35.38	22	35.88	34.55	-14	1,416	-0.99%
2019/03/15	2	36.95	5	36.70	36.60	-3	1,362	-0.22%
2019/03/14	5	36.82	17	37.03	36.90	-12	1,348	-0.89%
2019/03/13	0	36.15	0	0.00	36.20	0	1,321	0.00%
2019/03/12	1	36.30	0	0.00	36.45	1	1,312	0.08%
2019/03/11	13	36.93	5	37.00	36.75	8	1,297	0.62%
2019/03/08	12	35.75	3	36.25	36.50	9	1,281	0.70%
2019/03/07	6	36.49	0	0.00	36.45	6	1,252	0.48%
2019/03/06	0	0.00	15	36.20	36.50	-15	1,238	-1.21%
2019/03/05	6	37.22	0	0.00	36.75	6	1,222	0.49%
2019/03/04	3	37.75	0	0.00	37.90	3	1,189	0.25%
2019/02/26	5	36.98	19	37.40	36.70	-14	1,139	-1.23%
2019/02/25	28	36.62	10	36.19	37.10	18	1,063	1.69%
2019/02/22	0	35.50	0	0.00	35.65	0	1,015	0.00%
2019/02/21	2	35.00	3	35.15	35.50	-1	992	-0.10%
2019/02/20	0	34.60	17	34.86	34.80	-17	957	-1.77%
2019/02/19	8	34.40	8	35.18	34.45	0	937	0.00%
2019/02/18	1	34.95	5	35.15	34.95	-4	914	-0.44%
2019/02/15	1	34.40	1	34.75	34.35	0	883	0.00%
2019/02/14	9	34.00	1	33.95	34.00	8	842	0.95%
2019/02/13	0	33.80	9	33.49	33.80	-9	810	-1.11%
2019/02/12	28	33.43	13	33.44	33.20	15	779	1.92%
2019/02/11	9	31.58	1	31.35	32.25	8	709	1.13%
2019/01/30	0	0.00	5	30.91	31.00	-5	688	-0.73%
2019/01/29	4	30.65	9	30.70	30.70	-5	684	-0.73%
2019/01/28	9	30.99	16	31.02	30.90	-7	678	-1.03%
2019/01/24	0	31.00	0	0.00	31.00	0	657	0.00%
2019/01/23	3	30.70	1	31.30	30.60	2	645	0.31%
2019/01/22	0	0.00	4	30.34	30.50	-4	623	-0.64%
2019/01/21	0	0.00	0	29.95	29.80	0	613	0.00%
2019/01/18	10	29.96	1	30.20	29.85	9	612	1.47%
2019/01/17	8	29.95	0	0.00	29.90	8	612	1.31%
2019/01/16	0	29.70	1	29.75	29.50	-1	607	-0.16%
2019/01/15	1	30.10	0	0.00	29.85	1	603	0.17%
2019/01/14	0	30.10	1.5	30.17	30.10	-1.5	604	-0.25%
2019/01/11	1	30.60	0	0.00	30.75	1	603	0.17%
2019/01/09	1	30.70	2	30.45	30.65	-1	601	-0.17%
2019/01/08	3	31.57	1	31.90	31.50	2	580	0.34%
2019/01/07	0.5	31.00	3	30.97	31.20	-2.5	562	-0.44%
2019/01/04	0	30.50	0	0.00	30.40	0	552	0.00%
2019/01/03	7	30.72	3	30.67	30.55	4	553	0.72%