偉詮電 (2436)-犇亞-鑫豐券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
52.7
漲跌
▲0.7
漲幅
+1.35%
成交量
434張
產業
上市半導體類股
889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

偉詮電 (2436)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
2024/11/20	0	0.00	3	52.20	52.00	-3	2,901	-0.10%
2024/11/19	4	52.70	0	0.00	52.60	4	2,899	0.14%
2024/11/14	0	52.00	2	52.15	52.00	-2	2,909	-0.07%
2024/11/13	4	53.80	0	0.00	53.80	4	2,917	0.14%
2024/11/12	23	54.30	1	54.20	53.70	22	2,916	0.75%
2024/11/08	1	55.17	0	0.00	54.30	1	2,909	0.04%
2024/11/07	0	0.00	0.1	56.50	56.50	-0.1	2,885	0.00%
2024/11/05	0	0.00	0	57.60	57.30	0	2,879	0.00%
2024/11/04	0	0.00	1	57.90	57.80	-1	2,898	-0.03%
2024/11/01	2	57.66	1	57.90	58.30	1	2,920	0.04%
2024/10/29	0	0.00	4	59.63	59.60	-4	2,903	-0.14%
2024/10/28	1	60.80	0	0.00	60.60	1	2,896	0.03%
2024/10/25	0	61.40	2	60.50	61.40	-2	2,897	-0.07%
2024/10/24	3	61.33	1	61.10	61.20	2	2,893	0.07%
2024/10/23	2	61.30	0	0.00	61.80	2	2,878	0.07%
2024/10/22	2	61.70	2.1	61.35	61.70	-0.1	2,860	0.00%
2024/10/21	1	59.40	0	0.00	60.60	1	2,845	0.04%
2024/10/17	0.1	59.90	0	0.00	60.10	0.1	2,828	0.00%
2024/10/15	0	0.00	6	60.10	59.60	-6	2,815	-0.21%
2024/10/14	0	0.00	4	60.15	60.70	-4	2,793	-0.14%
2024/10/11	5	60.14	5	60.90	59.80	0	2,778	0.00%
2024/10/09	12.1	64.05	14	63.08	61.30	-2	2,686	-0.07%
2024/10/08	17	66.32	11	65.61	67.60	6	2,489	0.24%
2024/10/07	6	63.63	0	0.00	63.10	6	2,265	0.26%
2024/10/04	2	62.90	2	62.95	64.10	0	2,213	0.00%
2024/10/01	4	64.65	1	65.20	64.50	3	2,173	0.14%
2024/09/30	1	64.80	0	0.00	63.30	1	2,086	0.05%
2024/09/27	3	64.80	0	0.00	64.80	3	2,018	0.15%
2024/09/26	9	67.46	10.2	67.80	66.80	-1.2	1,903	-0.06%
2024/09/25	28	67.61	53	66.15	67.90	-25	1,541	-1.62%
2024/09/24	22	64.25	22	63.76	63.10	0	1,015	0.00%
2024/09/23	6	59.13	1.2	59.12	59.20	4.9	769	0.63%
2024/09/18	0.2	53.17	0	0.00	52.00	0.2	737	0.02%
2024/09/16	0	0.00	0	53.00	52.70	0	750	0.00%
2024/09/12	0	0.00	0.2	52.00	52.00	-0.2	799	-0.03%
2024/09/09	0	0.00	0.2	52.50	52.70	-0.2	846	-0.02%
2024/09/03	2	57.10	0	0.00	56.30	2	869	0.23%
2024/08/27	0	0.00	1.1	56.38	56.20	-1.1	1,010	-0.11%
2024/08/26	0	0.00	1	56.80	56.10	-1	1,047	-0.10%
2024/08/22	0.1	55.60	0	0.00	55.90	0.1	1,241	0.00%
2024/08/20	0	56.60	0	0.00	56.10	0	1,284	0.00%
2024/08/16	1	56.00	0	0.00	56.00	1	1,290	0.08%
2024/08/15	0	0.00	2	57.00	56.90	-2	1,275	-0.16%
2024/08/09	0	0.00	1	54.80	54.40	-1	1,253	-0.08%
2024/08/08	3.2	52.62	0	0.00	52.20	3.2	1,239	0.26%
2024/08/07	0	0.00	2	50.75	52.40	-2	1,235	-0.16%
2024/08/06	0	0.00	2	48.10	48.30	-2	1,231	-0.16%
2024/08/05	2	50.75	0	0.00	49.15	2	1,209	0.17%
2024/08/01	1.1	55.92	2	56.60	56.60	-1	1,184	-0.08%
2024/07/29	1	56.30	1	54.70	54.40	0	1,171	0.00%
2024/07/26	0	0.00	2	55.80	56.20	-2	1,161	-0.17%
2024/07/22	1	57.50	1	57.40	56.60	0	1,170	0.00%
2024/07/19	9	59.10	0	0.00	59.00	9	1,155	0.78%
2024/07/18	0.1	60.50	0	0.00	60.50	0.1	1,143	0.00%
2024/07/16	0	62.20	3	61.57	61.60	-3	1,139	-0.26%
2024/07/15	2	60.95	1	60.90	60.90	1	1,155	0.09%
2024/07/12	0	0.00	0	61.20	61.60	0	1,159	0.00%
2024/07/11	2	61.15	2	61.45	61.60	0	1,190	0.00%
2024/07/09	1	61.10	0	0.00	61.30	1	1,236	0.08%
2024/07/08	2	62.80	0	0.00	62.90	2	1,233	0.16%
2024/07/05	0	0.00	2	62.90	63.70	-2	1,232	-0.16%
2024/07/04	0	0.00	1	62.50	62.60	-1	1,235	-0.08%
2024/07/03	0	0.00	4	61.80	62.30	-4	1,233	-0.32%
2024/06/28	5	61.68	0	0.00	61.90	5	1,240	0.40%
2024/06/27	0	61.10	0	0.00	61.30	0	1,241	0.00%
2024/06/26	1	62.90	0	0.00	62.30	1	1,237	0.08%
2024/06/24	3	63.40	0	0.00	63.20	3	1,219	0.25%
2024/06/21	3	64.70	0	0.00	64.60	3	1,218	0.25%
2024/06/20	0	0.00	2	64.70	64.80	-2	1,215	-0.16%
2024/06/19	0	0.00	10	63.60	63.40	-10	1,198	-0.83%
2024/06/18	0	0.00	42	63.88	64.30	-42	1,218	-3.45%
2024/06/17	13	65.17	2	64.85	65.00	11	1,211	0.91%
2024/06/14	2	63.20	0	0.00	62.80	2	1,194	0.17%
2024/06/12	0	0.00	1	63.20	63.10	-1	1,193	-0.08%
2024/06/07	0	64.30	1.1	64.40	64.40	-1.1	1,212	-0.09%
2024/06/06	0	0.00	1	65.36	63.40	-1	1,213	-0.08%
2024/06/05	1	65.00	1.1	64.90	64.60	-0.1	1,205	0.00%
2024/06/04	5	66.40	2.2	65.60	65.30	2.8	1,221	0.23%
2024/06/03	42.4	66.98	1	66.60	66.50	41.4	1,220	3.39%
2024/05/31	3	65.60	1.1	64.87	64.00	1.9	1,168	0.17%
2024/05/30	1	65.00	7	65.46	64.30	-6	1,160	-0.52%
2024/05/29	12	67.28	11.2	66.36	65.70	0.8	1,141	0.07%
2024/05/28	7.2	64.78	0	0.00	64.60	7.2	1,013	0.71%
2024/05/27	4	62.28	4	62.95	63.40	0	983	0.00%
2024/05/23	3	60.93	0	0.00	60.90	3	999	0.30%
2024/05/15	1	60.00	0	0.00	60.10	1	1,198	0.08%
2024/05/13	0	0.00	1	60.30	60.00	-1	1,268	-0.08%
2024/05/08	0.1	61.60	0	0.00	61.90	0.1	1,291	0.01%
2024/04/29	0	0.00	2	61.90	61.80	-2	1,367	-0.15%
2024/04/26	2	61.30	1	60.80	60.80	1	1,377	0.07%
2024/04/24	0	0.00	1	61.80	61.70	-1	1,419	-0.07%
2024/04/22	1	59.30	0	0.00	59.20	1	1,489	0.07%
2024/04/19	2	61.40	1	61.90	60.60	1	1,519	0.07%
2024/04/18	1	62.20	1	62.70	62.10	0	1,522	0.00%
2024/04/17	1	62.70	5	62.30	62.60	-4	1,541	-0.26%
2024/04/16	1	59.00	1	58.20	58.50	0	1,517	0.00%
2024/04/15	2	61.00	0	0.00	61.00	2	1,506	0.13%
2024/04/12	0	0.00	1	63.90	63.20	-1	1,569	-0.06%
2024/04/10	2	63.75	1	63.80	63.60	1	1,640	0.06%
2024/04/02	0	0.00	1	63.00	62.80	-1	2,095	-0.05%
2024/04/01	1	63.50	1	63.00	63.50	0	2,224	0.00%
2024/03/29	1	62.70	1	63.50	62.70	0	2,255	0.00%
2024/03/28	1	63.00	1	64.20	63.00	0	2,284	0.00%
2024/03/27	1	63.90	0	0.00	63.90	1	2,333	0.04%
2024/03/25	0	0.00	1	64.80	64.50	-1	2,378	-0.04%
2024/03/21	1	64.70	0	0.00	64.40	1	2,417	0.04%
2024/03/19	1	63.20	0	0.00	63.10	1	2,503	0.04%
2024/03/13	0	0.00	40	63.32	63.20	-40	2,637	-1.52%
2024/03/06	0	0.00	4	65.55	65.20	-4	2,937	-0.14%
2024/03/05	0	0.00	3	66.60	66.60	-3	3,005	-0.10%
2024/03/04	1	68.00	0	0.00	67.20	1	3,194	0.03%
2024/03/01	1	66.70	0.6	67.40	66.70	0.4	3,280	0.01%
2024/02/29	2	67.00	1	66.80	67.00	1	3,415	0.03%
2024/02/27	3	67.70	1	68.40	67.90	2	3,598	0.06%
2024/02/26	0	0.00	1	69.10	69.90	-1	3,769	-0.03%
2024/02/23	2	70.05	2	69.90	69.40	0	4,189	0.00%
2024/02/22	2	70.45	1	71.30	70.70	1	4,317	0.02%
2024/02/21	3	70.37	20.1	70.49	70.80	-17.1	4,392	-0.39%
2024/02/20	1	69.20	0	0.00	69.20	1	4,432	0.02%
2024/02/16	0	0.00	2	68.70	69.80	-2	4,564	-0.04%
2024/02/15	3	67.93	3	67.20	68.40	0	4,568	0.00%
2024/01/31	1	65.60	0	0.00	65.60	1	4,600	0.02%
2024/01/29	0	0.00	6	66.50	66.80	-6	4,596	-0.13%
2024/01/26	1	66.20	1	67.10	66.20	0	4,619	0.00%
2024/01/25	2	66.95	0	0.00	66.80	2	4,648	0.04%
2024/01/22	0	0.00	1	67.60	67.60	-1	4,752	-0.02%
2024/01/17	11	67.21	10	69.20	67.20	1	4,972	0.02%
2024/01/16	2	67.40	3	67.60	67.40	-1	4,991	-0.02%
2024/01/15	1	66.50	2	67.10	69.00	-1	4,988	-0.02%
2024/01/12	1	66.20	2	67.25	66.20	-1	5,003	-0.02%
2024/01/11	11	67.45	4	67.43	67.30	7	5,072	0.14%
2024/01/10	1	67.50	1	68.30	67.50	0	5,183	0.00%
2024/01/09	1	68.00	2	68.60	68.00	-1	5,309	-0.02%
2024/01/08	11	70.52	2	70.65	68.70	9	5,318	0.17%
2024/01/05	6	71.80	14	72.22	71.80	-8	5,261	-0.15%
2024/01/04	6	70.92	8	71.96	70.80	-2	5,238	-0.04%
2024/01/03	6	71.93	1	72.80	71.80	5	5,276	0.09%
2024/01/02	1	72.50	6	73.20	72.50	-5	5,270	-0.09%
2023/12/29	25	72.18	14	72.51	73.60	11	5,277	0.21%
2023/12/28	15	75.33	31.1	75.46	74.00	-16.1	5,218	-0.31%
2023/12/27	18	72.25	8	72.48	72.90	10	5,007	0.20%
2023/12/26	1	70.00	1	70.70	69.90	0	4,906	0.00%
2023/12/25	2	70.15	0	0.00	69.30	2	4,889	0.04%
2023/12/22	1	69.80	12	68.68	69.80	-11	4,878	-0.23%
2023/12/21	0	0.00	4	67.60	67.70	-4	4,861	-0.08%
2023/12/20	3	68.27	2	68.45	68.60	1	4,875	0.02%
2023/12/19	10	67.30	1	68.40	67.30	9	4,885	0.18%
2023/12/18	8	68.21	3	68.83	68.10	5	4,947	0.10%
2023/12/15	3	68.11	6	69.60	68.10	-3	5,014	-0.06%
2023/12/14	11	71.47	2	70.95	69.80	9	5,132	0.18%
2023/12/13	1	70.90	3	71.23	70.90	-2	5,213	-0.04%
2023/12/12	11	71.26	2	72.70	70.70	9	5,323	0.17%
2023/12/11	9	72.22	4	72.40	71.70	5	5,428	0.09%
2023/12/08	1	71.20	2	72.30	71.20	-1	5,602	-0.02%
2023/12/07	10	71.75	4	73.38	71.50	6	5,729	0.10%
2023/12/06	4	74.03	2	74.85	73.90	2	5,891	0.03%
2023/12/05	4	75.10	3	76.23	74.60	1	6,196	0.02%
2023/12/04	1	76.10	5	77.72	76.10	-4	6,641	-0.06%
2023/12/01	5	78.26	3	79.30	78.10	2	6,899	0.03%
2023/11/30	4	78.68	7	78.87	79.00	-3	7,929	-0.04%
2023/11/29	12	78.35	14	78.35	78.80	-2	8,492	-0.02%
2023/11/28	5	77.54	5	76.90	77.70	0	8,565	0.00%
2023/11/27	23	76.93	5	77.34	76.10	18	9,162	0.20%
2023/11/24	7	76.89	1	76.00	76.50	6	9,954	0.06%
2023/11/22	14	74.90	32	75.72	76.30	-18	9,991	-0.18%
2023/11/21	6	71.72	5	72.30	72.80	1	9,588	0.01%
2023/11/20	1	70.50	7	71.20	71.20	-6	9,539	-0.06%
2023/11/17	3.1	69.06	10	70.06	69.80	-6.9	9,458	-0.07%
2023/11/16	11	68.82	1	70.90	68.10	10	9,374	0.11%
2023/11/15	40	70.81	16	69.75	69.00	24	9,323	0.26%
2023/11/14	0	0.00	6	66.73	67.60	-6	9,220	-0.07%
2023/11/13	1	63.70	3	65.27	65.70	-2	9,197	-0.02%
2023/11/09	4	65.05	0	65.20	65.40	4	9,141	0.04%
2023/11/07	1	66.90	0	0.00	66.90	1	9,117	0.01%
2023/11/06	0	0.00	1	67.90	67.70	-1	9,120	-0.01%
2023/11/03	1	67.10	5	67.72	67.00	-4	9,117	-0.04%
2023/11/02	0	0.00	6	67.65	67.90	-6	9,101	-0.07%
2023/11/01	0	0.00	1	65.40	66.00	-1	9,080	-0.01%
2023/10/31	12	65.50	10	65.65	64.30	2	9,053	0.02%
2023/10/30	9	67.88	1	68.60	67.60	8	9,035	0.09%
2023/10/27	8	68.61	3	68.40	67.60	5	9,029	0.06%
2023/10/26	5	68.46	4	68.10	67.50	1	9,032	0.01%
2023/10/25	6	71.12	5	71.34	70.60	1	8,956	0.01%
2023/10/24	3	69.30	2	69.00	69.10	1	8,891	0.01%
2023/10/23	2	69.95	2	69.85	70.50	0	8,908	0.00%
2023/10/20	1	69.80	1	70.30	70.40	0	8,905	0.00%
2023/10/19	7	70.36	13	70.13	70.90	-6	8,926	-0.07%
2023/10/17	3	71.97	5	72.46	71.50	-2	9,037	-0.02%
2023/10/16	1	68.60	2	69.15	68.80	-1	8,961	-0.01%
2023/10/13	2	70.65	0	0.00	70.10	2	9,006	0.02%
2023/10/12	9	70.77	0	0.00	71.30	9	9,074	0.10%
2023/10/11	3	72.07	0	0.00	70.30	3	9,357	0.03%
2023/10/06	0	0.00	1	71.40	71.00	-1	9,410	-0.01%
2023/10/05	1	71.20	1	71.20	71.40	0	9,454	0.00%
2023/10/04	0	0.00	1	69.90	70.90	-1	9,520	-0.01%
2023/10/03	9	71.07	17	71.65	71.00	-8	9,788	-0.08%
2023/10/02	3	69.27	3	69.30	69.00	0	9,922	0.00%
2023/09/27	0	0.00	1	67.50	67.70	-1	10,038	-0.01%
2023/09/25	2	68.30	2	69.60	68.30	0	10,000	0.00%
2023/09/21	4	69.20	1	69.90	68.80	3	9,933	0.03%
2023/09/20	8	71.66	8	71.44	70.80	0	9,851	0.00%
2023/09/19	3	72.30	3	71.90	72.20	0	9,768	0.00%
2023/09/18	14	75.17	12	74.67	73.70	2	9,610	0.02%
2023/09/15	6	74.70	7	74.10	74.00	-1	9,477	-0.01%
2023/09/14	23	74.38	12	74.36	74.50	11	9,366	0.12%
2023/09/13	9	72.37	13	72.12	72.90	-4	9,235	-0.04%
2023/09/12	26	74.28	57	73.92	74.10	-31	9,061	-0.34%
2023/09/11	29	73.63	9	75.46	74.20	20	8,927	0.22%
2023/09/08	26	74.97	29.5	74.59	75.10	-3.5	8,819	-0.04%
2023/09/07	21.5	75.39	94	76.70	73.30	-72.5	8,555	-0.85%
2023/09/06	59	75.63	179.4	75.31	75.00	-120.4	8,229	-1.46%	大賣/鉅額交易
2023/09/05	105.4	78.61	105	78.45	77.50	0.4	7,950	0.00%	大買/大賣/
2023/09/04	258.8	75.25	51.5	76.75	78.60	207.4	6,954	2.98%	大買/鉅額交易
2023/09/01	20.5	72.31	9.1	71.99	71.50	11.4	6,310	0.18%
2023/08/31	44.1	72.08	6.2	72.91	71.50	38	6,069	0.63%
2023/08/30	43.2	70.01	53	71.85	73.30	-9.9	5,483	-0.18%
2023/08/29	8	63.44	39	64.92	66.70	-31	4,563	-0.68%
2023/08/28	6	60.30	6	61.03	60.70	0	4,187	0.00%
2023/08/25	3	58.97	1	59.80	58.20	2	4,127	0.05%
2023/08/24	5	61.36	11	62.70	60.40	-6	4,107	-0.15%
2023/08/18	1	59.90	1	59.40	59.90	0	3,989	0.00%
2023/08/17	0.1	59.40	2	59.00	59.30	-1.9	3,969	-0.05%
2023/08/16	0	0.00	1	57.80	57.80	-1	3,952	-0.03%
2023/08/10	2	56.70	0	0.00	56.80	2	3,928	0.05%
2023/08/09	0	0.00	2	58.60	58.60	-2	3,908	-0.05%
2023/08/08	1	58.40	0	0.00	58.30	1	3,901	0.03%
2023/08/04	0	0.00	2	57.95	57.80	-2	3,882	-0.05%
2023/08/02	14	57.80	0	0.00	58.00	14	3,881	0.36%
2023/08/01	0.1	60.60	0	0.00	60.50	0.1	3,824	0.00%
2023/07/31	4	61.45	3	62.20	60.20	1	3,801	0.03%
2023/07/28	1	61.40	1	61.70	61.70	0	3,744	0.00%
2023/07/27	5	61.04	3	61.57	61.20	2	3,716	0.05%
2023/07/26	5	61.66	3	61.97	60.00	2	3,657	0.05%
2023/07/25	2	60.55	2	61.00	60.70	0	3,584	0.00%
2023/07/24	4	60.15	8	60.16	60.00	-4	3,557	-0.11%
2023/07/21	3	61.87	3.5	61.43	61.90	-0.5	3,493	-0.01%
2023/07/20	17.5	63.85	15	64.47	63.10	2.5	3,444	0.07%
2023/07/19	3	61.40	2	61.15	60.60	1	3,183	0.03%
2023/07/18	11	59.85	16.3	60.61	60.10	-5.3	3,141	-0.17%
2023/07/17	4	60.73	0	0.00	60.50	4	3,086	0.13%
2023/07/14	13.3	63.12	14	63.48	62.80	-0.8	3,007	-0.03%
2023/07/13	7	59.11	16	59.49	60.30	-9	2,708	-0.33%
2023/07/12	1	58.80	7	59.07	58.00	-6	2,596	-0.23%
2023/07/11	6	58.05	4	58.50	58.30	2	2,528	0.08%
2023/07/10	19	60.35	7	60.40	58.10	12	2,452	0.49%
2023/07/07	9	57.70	34	57.36	57.90	-25	2,163	-1.16%
2023/07/06	12	56.18	12	55.54	55.20	0	1,956	0.00%
2023/07/05	3	54.13	7	53.69	53.70	-4	1,856	-0.22%
2023/07/04	8	52.63	3	53.13	53.30	5	2,023	0.25%
2023/07/03	5	52.94	0	0.00	52.90	5	2,273	0.22%
2023/06/30	2	52.25	4	52.50	52.70	-2	2,277	-0.09%
2023/06/28	0	52.10	0	0.00	52.00	0	2,277	0.00%
2023/06/27	1	51.80	1	52.30	51.70	0	2,285	0.00%
2023/06/26	4	52.10	1	52.70	52.10	3	2,294	0.13%
2023/06/20	1	54.50	4	54.90	54.10	-3	2,318	-0.13%
2023/06/19	2	55.05	2	55.30	55.00	0	2,347	0.00%
2023/06/16	5	55.42	2	55.60	55.20	3	2,329	0.13%
2023/06/15	6	56.42	5.5	56.66	56.70	0.5	2,290	0.02%
2023/06/14	10	57.10	18	56.83	55.70	-8	2,262	-0.35%
2023/06/13	8.3	59.29	2	60.00	58.90	6.3	2,143	0.29%
2023/06/12	3.2	59.44	16	60.05	60.50	-12.8	2,067	-0.62%
2023/06/09	0	0.00	12	57.79	58.00	-12	1,891	-0.63%
2023/06/08	34	57.09	21	56.35	55.50	13	1,823	0.71%
2023/06/07	1	53.60	1	53.90	54.10	0	1,748	0.00%
2023/06/06	2	53.30	0	0.00	53.00	2	1,798	0.11%
2023/06/05	7	55.83	3	56.60	54.80	4	1,781	0.22%
2023/06/02	5	52.70	0	0.00	53.20	5	1,682	0.30%
2023/06/01	2	52.30	0	0.00	52.30	2	1,679	0.12%
2023/05/31	2	52.20	7	52.64	52.20	-5	1,728	-0.29%
2023/05/30	8	51.56	1	51.90	51.90	7	1,778	0.39%
2023/05/29	0	0.00	2	51.40	51.60	-2	1,787	-0.11%
2023/05/26	6	49.95	1	50.00	49.70	5	1,810	0.28%
2023/05/25	5	50.10	0	0.00	50.10	5	1,852	0.27%
2023/05/24	0	0.00	1	50.70	50.60	-1	1,903	-0.05%
2023/05/22	0	0.00	1	49.30	49.55	-1	1,948	-0.05%
2023/05/19	1	48.95	0	0.00	48.85	1	1,964	0.05%
2023/05/18	0	0.00	1	48.50	48.55	-1	1,966	-0.05%
2023/05/17	2	48.00	1	47.90	48.25	1	1,968	0.05%
2023/05/16	0	0.00	0.1	47.30	47.10	-0.1	1,991	-0.01%
2023/05/15	0.3	46.05	0	0.00	46.30	0.3	1,997	0.02%
2023/05/12	11	46.35	10	46.54	46.80	1	2,020	0.05%
2023/05/10	0	0.00	0	47.15	47.50	0	2,052	0.00%
2023/05/05	1	48.60	13	48.45	48.60	-12	2,402	-0.50%
2023/05/04	12.2	48.22	0	0.00	48.25	12.2	2,455	0.50%
2023/05/03	1	47.80	0	0.00	48.05	1	2,480	0.04%
2023/04/28	0	0.00	2	47.80	47.80	-2	2,613	-0.08%
2023/04/25	0	0.00	11	48.13	46.90	-11	2,640	-0.42%
2023/04/24	0	0.00	1	49.05	48.95	-1	2,679	-0.04%
2023/04/20	1	50.80	2	50.60	50.60	-1	2,728	-0.04%
2023/04/19	12	52.50	5	52.62	52.00	7	2,717	0.26%
2023/04/18	2	52.50	0	0.00	52.50	2	2,711	0.07%
2023/04/17	0	0.00	3	53.13	53.40	-3	2,704	-0.11%
2023/04/14	2	52.90	2	53.10	52.90	0	2,691	0.00%
2023/04/13	3	52.93	0	0.00	52.70	3	2,680	0.11%
2023/04/12	0	0.00	4	53.93	54.30	-4	2,656	-0.15%
2023/04/11	13	53.31	11	53.88	53.90	2	2,632	0.08%
2023/04/10	8	53.09	22	52.76	53.50	-14	2,595	-0.54%
2023/04/07	13	54.25	5	54.82	53.70	8	2,553	0.31%
2023/04/06	9	54.94	21.2	54.64	55.50	-12.2	2,363	-0.52%
2023/03/30	0.1	50.40	0	0.00	50.00	0.1	2,090	0.01%
2023/03/29	0	0.00	8	50.50	49.60	-8	2,092	-0.38%
2023/03/28	0	51.00	0	0.00	50.30	0	2,092	0.00%
2023/03/27	2	51.75	0	0.00	51.50	2	2,086	0.10%
2023/03/24	0	0.00	2.2	52.68	52.80	-2.2	2,077	-0.11%
2023/03/23	3	51.47	0	0.00	51.60	3	2,039	0.15%
2023/03/22	5.1	52.03	2	52.60	51.40	3.1	2,023	0.15%
2023/03/21	0.2	51.20	2	51.55	51.30	-1.8	1,974	-0.09%
2023/03/16	1	50.70	0	0.00	49.95	1	1,972	0.05%
2023/03/15	0.1	51.00	0	0.00	50.80	0.1	1,982	0.01%
2023/03/14	1	48.90	1	49.30	49.75	0	1,988	0.00%
2023/03/13	1	48.60	1	49.60	49.60	0	2,048	0.00%
2023/03/10	0	51.10	0	0.00	49.95	0	2,116	0.00%
2023/03/09	1.1	52.34	0	0.00	51.90	1.1	2,129	0.05%
2023/03/08	0	0.00	1	51.60	51.40	-1	2,075	-0.05%
2023/03/06	1	52.10	1	51.60	51.50	0	2,072	0.00%
2023/03/03	5	52.40	1	53.30	51.80	4	2,096	0.19%
2023/03/02	3	52.07	6	52.15	52.20	-3	2,103	-0.14%
2023/03/01	2	50.50	1	50.80	50.90	1	2,040	0.05%
2023/02/24	1	50.50	1	50.70	50.60	0	2,031	0.00%
2023/02/22	3	50.25	1	50.30	51.10	2	1,986	0.10%
2023/02/21	5	50.60	0	0.00	50.80	5	1,965	0.25%
2023/02/17	3	49.27	6	49.27	49.55	-3	1,987	-0.15%
2023/02/16	1	48.40	1	49.00	49.00	0	2,003	0.00%
2023/02/15	0	0.00	1	47.80	47.85	-1	2,055	-0.05%
2023/02/14	1	47.90	1	48.65	47.90	0	2,081	0.00%
2023/02/13	0	0.00	2	47.70	47.80	-2	2,087	-0.10%
2023/02/10	3	47.60	14	47.81	47.25	-11	2,172	-0.51%
2023/02/08	5	49.15	11	49.50	49.35	-6	2,289	-0.26%
2023/02/07	6	48.89	3	48.98	49.05	3	2,401	0.12%
2023/02/06	3	49.07	1	49.15	49.05	2	2,405	0.08%
2023/02/03	42	51.11	33.3	51.14	50.90	8.8	2,381	0.37%
2023/02/02	1	48.95	10	49.13	49.35	-9	2,248	-0.40%
2023/01/31	2	47.58	3	47.60	47.75	-1	2,694	-0.04%
2023/01/30	10	48.77	6	48.21	48.35	4	2,627	0.15%
2023/01/17	1	45.55	0	0.00	45.50	1	2,574	0.04%
2023/01/16	2	46.45	0	0.00	46.00	2	2,579	0.08%
2023/01/13	1	45.50	5	45.55	46.35	-4	2,578	-0.16%
2023/01/12	0	0.00	4	46.49	45.80	-4	2,556	-0.16%
2023/01/11	4	46.18	6	45.91	46.35	-2	2,495	-0.08%
2022/12/30	1	41.70	0	0.00	41.30	1	2,501	0.04%
2022/12/27	0	0.00	10	42.75	42.75	-10	2,540	-0.39%
2022/12/22	10	41.65	0	0.00	41.65	10	2,577	0.39%
2022/12/21	1	41.60	0	41.75	41.30	1	2,598	0.04%
2022/12/20	0	0.00	2	42.25	41.45	-2	2,617	-0.08%
2022/12/12	1	44.20	0	0.00	44.40	1	2,683	0.04%
2022/12/08	1	45.70	0	0.00	45.55	1	2,686	0.04%
2022/12/07	1	46.20	12	46.06	45.60	-11	2,700	-0.41%
2022/12/06	0	0.00	10	48.05	47.10	-10	2,695	-0.37%
2022/12/05	4	49.83	17	49.76	48.85	-13	2,677	-0.49%
2022/12/02	11	48.52	7	48.74	48.65	4	2,632	0.15%
2022/12/01	5.1	47.14	2.2	47.36	47.10	2.9	2,565	0.11%
2022/11/30	0	0.00	1	45.80	45.90	-1	2,559	-0.04%
2022/11/29	2	45.03	1	45.05	45.00	1	2,586	0.04%
2022/11/28	1	45.70	0	0.00	45.40	1	2,592	0.04%
2022/11/25	4	46.09	0	46.15	45.65	4	2,618	0.15%
2022/11/24	20.2	46.47	4	46.73	46.80	16.2	2,609	0.62%
2022/11/23	0	44.50	0	44.80	44.40	0	2,563	0.00%
2022/11/21	0	0.00	2	45.30	44.90	-2	2,697	-0.07%
2022/11/18	2	46.05	23	46.12	45.30	-21	2,732	-0.77%
2022/11/17	1	45.65	5	45.90	46.00	-4	2,710	-0.15%
2022/11/16	0	0.00	25	46.01	46.30	-25	2,692	-0.93%
2022/11/15	10	45.20	34	44.88	45.45	-24	2,662	-0.90%
2022/11/14	27	45.08	1	45.00	45.10	26	2,648	0.98%
2022/11/11	13	44.62	11	44.70	44.50	2	2,649	0.08%
2022/11/10	0	0.00	3	43.97	43.90	-3	2,603	-0.12%
2022/11/09	2.1	43.18	2	43.55	43.70	0.1	2,598	0.00%
2022/11/08	10	44.33	17	43.91	43.20	-7	2,609	-0.27%
2022/11/07	21	43.77	20	45.18	44.35	1	2,593	0.04%
2022/11/04	3	43.13	0	0.00	43.20	3	2,523	0.12%
2022/11/03	57	44.05	20	43.96	43.85	37	2,498	1.48%
2022/11/02	6	42.63	5	42.36	42.65	1	2,393	0.04%
2022/11/01	3.2	42.86	7	42.58	42.50	-3.8	2,407	-0.16%
2022/10/31	3	42.65	1	42.90	42.60	2	2,367	0.08%
2022/10/28	46	42.64	56	42.05	42.80	-10	2,269	-0.44%
2022/10/27	9	41.41	12	41.07	42.20	-3	1,869	-0.16%
2022/10/26	1	38.65	1	38.40	38.40	0	1,794	0.00%
2022/10/24	0	0.00	3	39.87	39.55	-3	1,846	-0.16%
2022/10/21	1	39.20	0.1	39.00	38.70	0.9	1,930	0.05%
2022/10/20	1	39.30	1	40.00	40.35	0	1,930	0.00%
2022/10/19	1	40.90	0	0.00	40.20	1	1,934	0.05%
2022/10/14	20	39.55	0	0.00	39.55	20	1,935	1.03%
2022/10/13	1	38.50	0	0.00	36.95	1	1,943	0.05%
2022/10/12	1	40.35	1	40.40	39.75	0	1,925	0.00%
2022/10/07	1	42.75	1	43.35	42.75	0	1,935	0.00%
2022/10/06	0	0.00	1	43.30	43.30	-1	1,949	-0.05%
2022/10/05	1	43.30	0	0.00	43.50	1	1,952	0.05%
2022/10/03	1	40.35	1	41.00	41.10	0	1,967	0.00%
2022/09/30	1	37.90	0	0.00	40.65	1	2,016	0.05%
2022/09/29	1	39.50	0	0.00	39.60	1	2,035	0.05%
2022/09/28	2	41.05	0	0.00	39.05	2	2,063	0.10%
2022/09/26	12	41.82	0	0.00	40.30	12	2,115	0.57%
2022/09/23	4	44.49	2	43.80	43.25	2	2,152	0.09%
2022/09/22	10	43.30	4	45.15	45.40	6	2,166	0.28%
2022/09/21	2	44.28	0	0.00	44.25	2	2,159	0.09%
2022/09/19	2	45.00	3	46.10	44.80	-1	2,184	-0.05%
2022/09/16	7	46.71	2	46.70	46.50	5	2,206	0.23%
2022/09/15	0	0.00	2	47.45	47.45	-2	2,238	-0.09%
2022/09/14	2	46.73	0	0.00	47.15	2	2,269	0.09%
2022/09/12	0	0.00	1	48.40	48.25	-1	2,343	-0.04%
2022/09/08	2	47.85	0	0.00	47.60	2	2,386	0.08%
2022/09/07	4	48.70	0	0.00	48.00	4	2,436	0.16%
2022/09/06	3	49.15	0	0.00	49.30	3	2,433	0.12%
2022/09/05	1	50.50	7	50.06	50.00	-6	2,420	-0.25%
2022/09/01	0	0.00	4	53.10	52.90	-4	2,427	-0.16%
2022/08/31	3	56.37	11	56.26	56.50	-8	2,407	-0.33%
2022/08/30	2	55.85	5	55.90	55.90	-3	2,427	-0.12%
2022/08/29	1	55.50	12	56.26	55.50	-11	2,471	-0.45%
2022/08/26	15	59.37	5.9	59.97	58.50	9.1	2,460	0.37%
2022/08/25	4	58.75	7	58.27	58.80	-3	2,383	-0.13%
2022/08/24	0	0.00	1	56.40	56.50	-1	2,391	-0.04%
2022/08/23	4	56.40	1	56.10	56.80	3	2,449	0.12%
2022/08/22	2	57.05	2	57.20	57.00	0	2,479	0.00%
2022/08/16	0	56.90	0	0.00	57.00	0	2,495	0.00%
2022/08/15	1	56.80	10	56.44	56.90	-9	2,493	-0.36%
2022/08/12	20	55.15	9	55.01	55.20	11	2,460	0.45%
2022/08/11	2	51.40	2	51.80	52.10	0	2,407	0.00%
2022/08/10	1	50.10	33	49.70	50.00	-32	2,467	-1.30%
2022/08/09	1	50.50	0	0.00	50.70	1	2,493	0.04%
2022/08/08	2	51.10	4	51.38	51.80	-2	2,492	-0.08%
2022/08/05	1	53.00	0	0.00	53.00	1	2,481	0.04%
2022/08/04	1	52.30	1	53.30	52.40	0	2,500	0.00%
2022/08/03	11	52.52	2	52.80	53.00	9	2,509	0.36%
2022/08/02	3	52.30	0	0.00	53.10	3	2,522	0.12%
2022/08/01	1	52.70	1	53.20	53.20	0	2,527	0.00%
2022/07/29	2	53.20	12	53.99	53.60	-10	2,605	-0.38%
2022/07/28	7	55.69	3	56.10	53.60	4	2,627	0.15%
2022/07/22	0	0.00	5	57.70	57.60	-5	2,632	-0.19%
2022/07/21	0	0.00	10	57.50	58.00	-10	2,707	-0.37%
2022/07/20	15	56.97	2	56.80	56.20	13	2,764	0.47%
2022/07/19	2	55.00	2	55.10	55.10	0	2,822	0.00%
2022/07/15	1	54.70	0	0.00	54.70	1	2,962	0.03%
2022/07/14	0	0.00	3	53.80	54.00	-3	2,960	-0.10%
2022/07/13	3	52.73	3	52.90	52.20	0	2,953	0.00%
2022/07/12	4	51.12	1	50.80	50.90	3	2,956	0.10%
2022/07/11	0.1	54.40	1	54.20	53.90	-0.9	2,948	-0.03%
2022/07/08	15	54.53	3	54.40	54.50	12	2,960	0.41%
2022/07/07	4	50.88	4	53.05	53.50	0	2,942	0.00%
2022/07/06	6	52.48	28	53.15	51.20	-22	2,974	-0.74%
2022/07/05	15	53.55	10	54.00	55.00	5	2,985	0.17%
2022/07/04	2	52.30	6	51.98	52.10	-4	2,953	-0.14%
2022/07/01	2	53.45	3	51.57	50.30	-1	2,943	-0.03%
2022/06/30	0	0.00	6	55.42	55.00	-6	2,897	-0.21%
2022/06/29	1	58.10	0	0.00	58.00	1	2,894	0.03%
2022/06/28	2	58.85	0	0.00	59.40	2	2,926	0.07%
2022/06/27	0	0.00	4	59.83	60.10	-4	2,975	-0.13%
2022/06/24	3	57.10	3	57.70	57.30	0	2,968	0.00%
2022/06/23	2	56.45	1	56.70	55.60	1	2,997	0.03%
2022/06/22	2	57.00	0	0.00	56.70	2	3,031	0.07%
2022/06/21	8	57.33	9	59.32	59.70	-1	3,034	-0.03%
2022/06/20	0	0.00	3	59.00	56.10	-3	3,119	-0.10%
2022/06/17	11	60.56	8	60.96	60.80	3	3,079	0.10%
2022/06/16	2	63.75	1	65.20	61.00	1	3,067	0.03%
2022/06/15	1	65.80	1	65.50	65.50	0	3,035	0.00%
2022/06/14	1	67.00	0	0.00	67.00	1	3,088	0.03%
2022/06/13	1	67.00	9	66.68	66.60	-8	3,155	-0.25%
2022/06/10	2	69.35	0	0.00	69.50	2	3,227	0.06%
2022/06/08	0	0.00	2	71.40	70.80	-2	3,239	-0.06%
2022/06/07	8	69.38	4	69.63	70.90	4	3,246	0.12%
2022/06/06	17	69.96	0	0.00	69.00	17	3,236	0.53%
2022/06/02	0	0.00	1	70.90	69.90	-1	3,309	-0.03%
2022/06/01	0	0.00	2	70.45	71.10	-2	3,363	-0.06%
2022/05/31	5	69.84	2	70.00	70.50	3	3,453	0.09%
2022/05/30	3	68.50	2	67.50	68.30	1	3,705	0.03%
2022/05/27	1	66.10	3	66.30	66.10	-2	3,715	-0.05%
2022/05/26	0	0.00	1	66.60	65.70	-1	3,732	-0.03%
2022/05/25	1	67.50	0	0.00	67.40	1	3,750	0.03%
2022/05/24	0	0.00	1	66.70	66.30	-1	3,816	-0.03%
2022/05/23	2	68.50	0	0.00	67.90	2	3,822	0.05%
2022/05/19	0	0.00	1.9	68.13	68.70	-1.9	4,022	-0.05%
2022/05/18	13	69.09	14	69.41	69.40	-1	4,263	-0.02%
2022/05/17	1	69.30	1	69.40	69.30	0	4,911	0.00%
2022/05/16	2	66.70	3	67.37	66.60	-1	4,929	-0.02%
2022/05/13	3	65.90	1	66.40	66.10	2	4,975	0.04%
2022/05/12	0	0.00	1	67.00	64.20	-1	5,026	-0.02%
2022/05/11	0	0.00	3	65.43	66.80	-3	5,077	-0.06%
2022/05/10	2	64.55	0	0.00	66.00	2	5,178	0.04%
2022/05/09	0.7	65.70	0	0.00	65.50	0.7	5,385	0.01%
2022/05/06	10	66.48	1	66.90	66.50	9	5,414	0.17%
2022/05/05	1	72.30	2	71.65	72.20	-1	5,389	-0.02%
2022/05/04	1	70.00	2	71.50	70.30	-1	5,422	-0.02%
2022/05/03	1	69.30	1	70.00	69.30	0	5,468	0.00%
2022/04/29	1	69.60	0	0.00	69.50	1	5,530	0.02%
2022/04/28	2	68.50	13	69.85	70.00	-11	5,553	-0.20%
2022/04/27	0	0.00	2	65.55	69.10	-2	5,554	-0.04%
2022/04/26	4.1	70.33	0	69.60	69.30	4.1	5,488	0.07%
2022/04/25	3	73.10	9	73.08	71.60	-6	5,471	-0.11%
2022/04/22	4	79.00	5	80.04	78.60	-1	5,441	-0.02%
2022/04/21	6.2	75.36	3	76.03	78.00	3.2	5,437	0.06%
2022/04/20	0.1	76.30	0	0.00	76.10	0.1	5,440	0.00%
2022/04/19	2.1	75.52	7	76.01	75.50	-4.9	5,486	-0.09%
2022/04/18	0	76.50	1	78.00	76.00	-1	5,539	-0.02%
2022/04/15	1	78.50	11	77.70	77.10	-10	5,594	-0.18%
2022/04/14	2	79.95	1	80.40	79.50	1	5,673	0.02%
2022/04/13	1	79.50	0	0.00	80.30	1	5,731	0.02%
2022/04/12	0	0.00	1	77.20	77.80	-1	5,812	-0.02%
2022/04/11	1	79.20	0	0.00	79.00	1	5,791	0.02%
2022/04/08	1	82.50	1	82.90	82.50	0	5,830	0.00%
2022/04/07	35	84.61	1	83.70	82.00	34	5,864	0.58%
2022/04/06	3	83.90	0	0.00	84.00	3	5,933	0.05%
2022/04/01	3	85.30	29	85.00	85.30	-26	6,157	-0.42%
2022/03/30	1	88.00	0	0.00	87.60	1	6,313	0.02%
2022/03/28	3	86.37	6	86.55	86.20	-3	6,720	-0.04%
2022/03/25	12	88.78	1	91.00	88.60	11	7,237	0.15%
2022/03/23	0	0.00	2	90.00	90.00	-2	7,554	-0.03%
2022/03/22	18	87.94	0	0.00	88.20	18	7,904	0.23%
2022/03/21	2	86.80	6	87.62	88.00	-4	8,016	-0.05%
2022/03/18	0	0.00	7	86.94	87.40	-7	8,095	-0.09%
2022/03/17	6	86.47	12	86.10	87.20	-6	8,217	-0.07%
2022/03/16	8	82.49	9	82.97	82.90	-1	8,309	-0.01%
2022/03/15	9	85.34	1	85.30	84.50	8	8,323	0.10%
2022/03/14	2	88.15	1	89.60	88.20	1	8,386	0.01%
2022/03/10	2	88.30	9	88.67	88.20	-7	8,899	-0.08%
2022/03/09	1	86.00	2	86.00	86.70	-1	9,189	-0.01%
2022/03/08	4	85.00	0	0.00	85.00	4	9,589	0.04%
2022/03/07	4	89.25	2	88.80	88.50	2	10,289	0.02%
2022/03/04	4	93.28	4	94.15	92.50	0	10,484	0.00%
2022/03/03	18	94.19	7	94.57	94.20	11	10,673	0.10%
2022/03/02	0	0.00	1	90.10	91.00	-1	10,618	-0.01%
2022/02/25	0	88.60	0	0.00	88.60	0	11,052	0.00%
2022/02/24	4	88.15	5	86.90	87.10	-1	11,264	-0.01%
2022/02/23	5	90.74	0	0.00	91.20	5	11,617	0.04%
2022/02/22	9	89.94	13	89.91	89.60	-4	11,952	-0.03%
2022/02/21	17	93.32	3	94.03	93.00	14	12,207	0.11%
2022/02/18	10.1	94.21	11.8	94.04	95.40	-1.7	12,829	-0.01%
2022/02/17	45.8	95.12	35	95.72	93.00	10.8	13,341	0.08%
2022/02/16	2	91.05	1	92.30	91.40	1	14,010	0.01%
2022/02/15	15	90.21	1.5	92.07	89.40	13.5	15,010	0.09%
2022/02/14	1	91.40	1.5	90.58	90.30	-0.5	16,674	0.00%
2022/02/11	4	92.63	7	93.19	93.10	-3	16,750	-0.02%
2022/02/10	3	92.83	6	93.20	92.60	-3	16,916	-0.02%
2022/02/09	19	92.91	4	91.95	93.10	15	16,994	0.09%
2022/02/08	0	0.00	2	89.00	88.30	-2	16,838	-0.01%
2022/02/07	1	86.40	1	85.90	88.00	0	16,890	0.00%
2022/01/26	4	86.25	3	86.00	87.00	1	16,989	0.01%
2022/01/25	2	84.10	5	84.42	84.10	-3	17,509	-0.02%
2022/01/21	2	85.50	0	0.00	83.90	2	18,058	0.01%
2022/01/20	0	0.00	1	88.00	88.00	-1	18,192	-0.01%
2022/01/19	2	87.00	0	0.00	86.60	2	18,316	0.01%
2022/01/18	1	87.70	2	87.80	87.70	-1	18,600	-0.01%
2022/01/17	0	0.00	4	86.30	87.30	-4	18,746	-0.02%
2022/01/14	3	85.80	1	84.50	84.40	2	19,141	0.01%
2022/01/13	1	87.10	3.6	87.55	87.10	-2.6	19,434	-0.01%
2022/01/12	2	87.50	2	88.35	88.10	0	19,695	0.00%
2022/01/11	3	90.07	1	88.70	88.70	2	19,849	0.01%
2022/01/10	3	90.23	4	91.10	91.50	-1	19,979	-0.01%
2022/01/07	1	94.40	20	90.73	90.60	-19	20,091	-0.09%
2022/01/06	1	91.80	6	93.87	94.40	-5	20,176	-0.02%
2022/01/05	9.6	94.05	14	93.24	93.00	-4.4	20,334	-0.02%
2022/01/04	3	95.40	2	96.00	95.60	1	20,350	0.00%
2022/01/03	9	95.90	8	95.99	95.70	1	20,600	0.00%
2021/12/30	2	96.55	1.4	96.57	96.60	0.6	20,769	0.00%
2021/12/29	5	96.28	8.1	96.93	97.10	-3.1	21,060	-0.01%
2021/12/28	24.1	98.00	16	99.19	97.10	8.1	21,406	0.04%
2021/12/27	19	97.11	9	97.47	97.60	10	21,659	0.05%
2021/12/24	5.1	95.74	7	96.07	95.40	-1.9	22,324	-0.01%
2021/12/23	17.1	96.97	13	98.83	96.00	4.1	23,656	0.02%
2021/12/22	42.1	100.03	5.1	100.70	97.60	37	24,269	0.15%
2021/12/21	17.2	99.17	30	99.26	99.00	-12.8	24,683	-0.05%
2021/12/20	9	96.42	20.1	96.48	97.00	-11.1	25,111	-0.04%
2021/12/17	26.1	95.91	32	96.20	96.60	-6	25,525	-0.02%
2021/12/16	50	96.37	42	95.99	96.30	8	25,423	0.03%
2021/12/15	1	90.30	23	89.89	91.80	-22	25,084	-0.09%
2021/12/14	15	88.39	0	0.00	88.50	15	25,064	0.06%
2021/12/13	7	90.69	3	92.20	90.10	4	25,202	0.02%
2021/12/10	6.3	91.40	4	90.90	90.90	2.3	25,130	0.01%
2021/12/09	14	94.39	16	95.36	94.00	-2	25,112	-0.01%
2021/12/08	7	95.61	13	96.17	94.70	-6	25,205	-0.02%
2021/12/07	41	96.39	21	96.87	95.00	20	25,414	0.08%
2021/12/06	7	99.84	8	100.31	99.30	-1	25,366	0.00%
2021/12/03	16	99.08	34	99.11	99.00	-18	25,346	-0.07%
2021/12/02	60	97.23	17	98.29	96.00	43	25,448	0.17%
2021/12/01	35	99.37	27	98.32	100.50	8	25,916	0.03%
2021/11/30	17	94.16	22.8	95.26	92.80	-5.8	26,270	-0.02%
2021/11/29	25.5	90.47	29	90.07	92.20	-3.5	26,552	-0.01%
2021/11/26	13.3	95.80	5	95.62	94.60	8.3	26,435	0.03%
2021/11/25	13	97.38	5	98.86	95.70	8	26,282	0.03%
2021/11/24	11	98.78	45	99.01	99.50	-34	26,132	-0.13%
2021/11/23	7	100.21	11	100.64	98.90	-4	25,964	-0.02%
2021/11/22	30	102.63	48.1	105.86	101.00	-18.1	25,807	-0.07%
2021/11/19	14.1	104.15	13	104.65	106.50	1.1	25,464	0.00%
2021/11/18	37.2	104.07	18.1	104.44	104.00	19.1	25,166	0.08%
2021/11/17	34	109.85	35.1	110.38	108.50	-1.1	24,873	0.00%
2021/11/16	24	106.11	50.1	106.09	110.00	-26.1	24,203	-0.11%
2021/11/15	50	106.20	34.9	106.55	108.00	15.1	23,487	0.06%
2021/11/12	51	98.31	109.1	100.25	102.50	-58.1	22,181	-0.26%	大賣/
2021/11/11	102	91.95	117.3	90.61	93.40	-15.2	21,178	-0.07%	大買/大賣/
2021/11/10	6	84.77	31	84.45	85.00	-25	19,506	-0.13%
2021/11/09	33.3	84.24	16	84.41	84.50	17.3	19,431	0.09%
2021/11/08	9.1	82.55	9	82.37	82.50	0.1	19,253	0.00%
2021/11/05	2	79.50	11	80.12	80.90	-9	19,187	-0.05%
2021/11/04	11	80.82	4	80.68	80.50	7	19,178	0.04%
2021/11/03	4	80.80	6	80.98	80.90	-2	19,157	-0.01%
2021/11/02	62	85.15	45.1	86.44	80.10	16.9	19,153	0.09%
2021/11/01	29.2	86.33	26.1	85.28	89.00	3.1	18,596	0.02%
2021/10/29	10	81.75	7	82.71	81.10	3	18,170	0.02%
2021/10/28	6	81.97	10	82.21	82.50	-4	18,092	-0.02%
2021/10/27	5	81.08	6	79.72	81.80	-1	17,980	-0.01%
2021/10/26	17	79.55	49	79.68	78.20	-32	17,928	-0.18%
2021/10/25	14	83.31	4	83.80	82.90	10	17,804	0.06%
2021/10/22	71	82.41	31	82.79	84.20	40	17,909	0.22%
2021/10/21	15	81.69	27	81.24	82.50	-12	17,779	-0.07%
2021/10/20	22	78.21	20	78.28	79.90	2	17,541	0.01%
2021/10/19	6	74.80	4.1	73.70	75.90	1.9	17,696	0.01%
2021/10/18	8	71.71	6	71.63	73.10	2	18,107	0.01%
2021/10/15	11.1	73.75	5	73.40	73.40	6.1	18,097	0.03%
2021/10/14	12	72.04	14	71.79	72.20	-2	18,120	-0.01%
2021/10/13	1	75.60	12	74.87	72.50	-11	18,117	-0.06%
2021/10/12	12	78.48	2	77.90	77.90	10	18,058	0.06%
2021/10/08	19	81.14	29	81.35	80.30	-10	18,088	-0.06%
2021/10/07	8	80.05	7	79.97	80.90	1	18,114	0.01%
2021/10/06	10	78.61	8.1	78.30	77.70	1.9	18,625	0.01%
2021/10/05	24.2	79.45	24	77.09	81.40	0.2	19,044	0.00%
2021/10/04	39	81.98	22	82.21	77.90	17	18,855	0.09%
2021/10/01	22	84.03	153.1	84.41	83.70	-131.1	18,721	-0.70%	大賣/鉅額交易
2021/09/30	177.1	90.50	58.1	90.39	85.90	119	18,543	0.64%	大買/鉅額交易
2021/09/29	61.2	88.80	83.1	88.76	90.50	-21.9	17,435	-0.13%
2021/09/28	26.2	88.21	82	87.95	89.80	-55.8	17,263	-0.32%
2021/09/27	55.1	87.61	64.1	87.78	86.70	-9	17,372	-0.05%
2021/09/24	35.1	85.23	40	83.93	86.00	-4.9	16,747	-0.03%
2021/09/23	11	79.56	51	79.56	79.10	-40	16,243	-0.25%
2021/09/22	6	79.65	25	79.69	79.20	-19	16,431	-0.12%
2021/09/17	25	79.02	8	79.24	80.50	17	16,461	0.10%
2021/09/16	19	79.71	15	79.75	79.90	4	16,462	0.02%
2021/09/15	4	77.88	16	77.24	77.10	-12	16,364	-0.07%
2021/09/14	7	79.60	10.1	79.42	78.90	-3.1	16,563	-0.02%
2021/09/13	25.1	79.65	14.2	80.86	79.20	10.9	16,583	0.07%
2021/09/10	127.1	78.71	46	78.76	82.30	81.1	16,488	0.49%	大買/
2021/09/09	55	77.62	8	77.64	78.80	47	16,198	0.29%
2021/09/08	39	75.10	22	75.58	75.40	17	16,062	0.11%
2021/09/07	12.2	78.62	93.4	80.46	76.80	-81.2	15,970	-0.51%
2021/09/06	111.1	86.51	21.1	87.65	85.30	90	15,660	0.57%	大買/
2021/09/03	70.2	85.45	77.3	85.09	86.30	-7.1	14,906	-0.05%
2021/09/02	37.6	80.40	37.3	80.12	80.90	0.4	13,965	0.00%
2021/09/01	10	74.91	16.6	75.90	76.80	-6.6	13,801	-0.05%
2021/08/31	3.3	73.26	13	72.41	72.30	-9.7	13,761	-0.07%
2021/08/30	13	75.03	3	73.53	73.00	10	14,222	0.07%
2021/08/27	8.2	75.98	12.1	74.98	75.10	-3.9	14,787	-0.03%
2021/08/26	8.4	74.94	24	75.19	74.90	-15.6	14,874	-0.10%
2021/08/25	27	74.60	13	74.16	74.10	14	15,033	0.09%
2021/08/24	5	72.94	1	72.70	72.30	4	15,316	0.03%
2021/08/23	3	72.63	21	73.23	74.00	-18	15,767	-0.11%
2021/08/20	6	69.73	4.2	70.99	70.10	1.8	16,231	0.01%
2021/08/19	1	70.40	0	68.39	68.10	1	16,345	0.01%
2021/08/18	0.2	68.90	0	0.00	71.20	0.2	16,518	0.00%
2021/08/17	10	69.96	9	68.67	66.80	1	17,000	0.01%
2021/08/16	3	69.30	3	70.07	70.20	0	17,306	0.00%
2021/08/13	17	72.21	2	71.70	70.70	15	17,520	0.09%
2021/08/12	6	72.00	14	73.36	74.80	-8	17,616	-0.05%
2021/08/11	9	72.49	5	74.10	71.70	4	17,905	0.02%
2021/08/10	3	76.57	3	77.43	76.00	0	18,084	0.00%
2021/08/09	16	79.46	12	78.66	77.10	4	18,354	0.02%
2021/08/06	22	81.15	26	81.08	80.20	-4	18,642	-0.02%
2021/08/05	13	79.51	1	79.90	79.40	12	19,042	0.06%
2021/08/04	4	80.33	14.3	81.21	79.40	-10.3	20,152	-0.05%
2021/08/03	2	78.75	6	78.22	79.80	-4	20,330	-0.02%
2021/08/02	6	77.45	4	78.45	77.20	2	20,587	0.01%
2021/07/30	35.3	79.23	44	80.14	77.60	-8.7	20,805	-0.04%
2021/07/29	5	77.84	7	78.54	78.60	-2	21,123	-0.01%
2021/07/28	40	78.74	35	80.66	78.20	5	21,224	0.02%
2021/07/27	33	87.68	34	87.60	85.70	-1	21,315	0.00%
2021/07/26	9	85.80	17	85.92	86.30	-8	21,323	-0.04%
2021/07/23	41	86.76	46.1	87.91	84.10	-5.1	21,540	-0.02%
2021/07/22	70.1	88.56	47	88.12	91.00	23.1	21,510	0.11%
2021/07/21	28	83.69	27	84.25	83.20	1	21,221	0.00%
2021/07/20	18	83.44	26	83.61	81.80	-8	21,670	-0.04%
2021/07/19	13	84.49	10.3	84.04	85.30	2.7	21,935	0.01%
2021/07/16	24.1	83.85	16	83.52	83.50	8.1	22,258	0.04%
2021/07/15	8	83.49	17.1	83.15	83.70	-9.1	22,625	-0.04%
2021/07/14	6	84.33	19.1	84.08	81.90	-13.1	23,126	-0.06%
2021/07/13	38.1	87.56	26	87.99	84.50	12.1	23,408	0.05%
2021/07/12	40.3	88.66	17.1	88.07	88.90	23.2	23,504	0.10%
2021/07/09	9	83.47	49	84.03	84.10	-40	23,282	-0.17%
2021/07/08	44	84.21	42	85.45	83.50	2	23,986	0.01%
2021/07/07	24	84.02	42	83.68	83.10	-18	24,188	-0.07%
2021/07/06	52	81.29	28.2	81.78	80.50	23.8	23,819	0.10%
2021/07/05	49.2	82.74	40	83.25	80.90	9.2	23,835	0.04%
2021/07/02	64.3	80.33	36	78.91	81.40	28.3	23,587	0.12%
2021/07/01	33	75.52	48.2	75.44	77.00	-15.2	23,334	-0.07%
2021/06/30	3	72.80	1	73.90	74.00	2	23,598	0.01%
2021/06/29	19	74.41	6	74.65	73.20	13	23,772	0.05%
2021/06/28	10	74.25	20	73.16	74.50	-10	24,086	-0.04%
2021/06/25	17	73.80	2	72.30	72.60	15	24,213	0.06%
2021/06/24	4	72.68	21	73.06	73.00	-17	24,200	-0.07%
2021/06/23	49	71.86	30	71.50	74.30	19	24,611	0.08%
2021/06/22	10	70.16	6	69.25	68.50	4	24,500	0.02%
2021/06/21	3	71.37	6	70.33	70.00	-3	24,451	-0.01%
2021/06/18	3	72.47	9	73.03	72.40	-6	24,673	-0.02%
2021/06/17	9	72.18	1	72.60	73.00	8	24,692	0.03%
2021/06/16	10	72.99	2	73.90	72.30	8	24,764	0.03%
2021/06/15	3	73.00	5	73.78	74.10	-2	25,315	-0.01%
2021/06/11	14	73.47	17	73.30	72.10	-3	25,706	-0.01%
2021/06/10	11	73.54	3	73.60	71.90	8	25,626	0.03%
2021/06/09	7	72.01	15	72.31	72.50	-8	25,494	-0.03%
2021/06/08	5	74.98	26.5	75.01	74.00	-21.5	25,161	-0.09%
2021/06/07	23	76.92	35.1	77.08	74.90	-12.1	25,031	-0.05%
2021/06/04	54.1	75.84	37	76.09	76.00	17.1	24,476	0.07%
2021/06/03	7	72.89	17.4	72.51	72.90	-10.4	23,850	-0.04%
2021/06/02	28.2	71.44	25.1	72.87	72.00	3.1	23,682	0.01%
2021/06/01	22.1	73.52	35	73.71	73.20	-12.9	23,441	-0.06%
2021/05/31	48	72.95	48	72.18	71.70	0	23,089	0.00%
2021/05/28	23	67.12	19	66.93	69.20	4	22,597	0.02%
2021/05/27	18	63.03	8	62.76	63.10	10	22,127	0.05%
2021/05/26	23	63.33	28	63.46	62.90	-5	21,987	-0.02%
2021/05/25	26	64.62	46	64.89	64.30	-20	21,819	-0.09%
2021/05/24	27	60.03	3	60.90	61.20	24	21,389	0.11%
2021/05/21	21	58.70	9	58.58	59.50	12	21,098	0.06%
2021/05/20	27	57.68	12	57.85	55.80	15	20,947	0.07%
2021/05/19	11	58.01	6	58.60	58.30	5	20,866	0.02%
2021/05/18	14	55.99	18.1	57.25	58.50	-4.1	20,628	-0.02%
2021/05/17	20	54.69	23	54.53	53.20	-3	20,444	-0.01%
2021/05/14	12	57.94	9	58.24	56.00	3	20,130	0.01%
2021/05/13	15	58.95	9	59.63	57.90	6	19,779	0.03%
2021/05/12	61	62.98	50	62.81	63.90	11	19,252	0.06%
2021/05/11	8	63.19	9	62.56	61.50	-1	18,179	-0.01%
2021/05/10	3	67.73	9	68.74	66.10	-6	17,957	-0.03%
2021/05/07	26	73.25	5	73.02	71.70	21	17,679	0.12%
2021/05/06	3	69.23	9	69.00	70.20	-6	17,444	-0.03%
2021/05/05	0	0.00	3	79.17	73.90	-3	17,078	-0.02%
2021/05/04	4	78.63	14	77.28	77.80	-10	16,994	-0.06%
2021/05/03	10	82.63	11.1	83.04	81.30	-1.1	16,717	-0.01%
2021/04/29	63.3	86.11	68.4	85.87	82.30	-5	16,587	-0.03%
2021/04/28	45	87.45	131	88.67	86.30	-86	16,669	-0.52%	大賣/
2021/04/27	61.3	86.99	46	88.63	86.20	15.3	16,629	0.09%
2021/04/26	73.3	88.81	8	88.75	88.40	65.3	16,739	0.39%
2021/04/23	11.1	81.19	6.3	81.76	83.80	4.7	17,227	0.03%
2021/04/22	7	81.53	13	78.77	76.20	-6	17,848	-0.03%
2021/04/21	32	84.43	42	83.04	82.40	-10	17,572	-0.06%
2021/04/20	26	81.80	10.3	80.83	82.10	15.7	17,159	0.09%
2021/04/19	10.1	76.97	137	76.47	77.00	-127	16,646	-0.76%	大賣/鉅額交易
2021/04/16	148.1	74.99	61.3	75.26	76.70	86.8	16,167	0.54%	大買/
2021/04/15	20	68.24	33.2	68.59	70.90	-13.2	15,460	-0.09%
2021/04/14	40	66.05	39.1	66.07	68.20	0.9	15,145	0.01%
2021/04/13	17.1	64.89	34	65.22	64.10	-16.9	14,454	-0.12%
2021/04/12	10	63.26	25	63.49	62.70	-15	14,028	-0.11%
2021/04/09	18	63.76	8.1	64.48	63.50	9.9	14,027	0.07%
2021/04/08	30.3	64.95	26.1	64.98	65.10	4.2	14,040	0.03%
2021/04/07	51.1	63.65	55.5	64.11	64.70	-4.4	14,381	-0.03%
2021/04/06	58.5	61.01	51.4	60.50	61.80	7.1	14,284	0.05%
2021/04/01	17	56.83	11	57.10	57.30	6	13,930	0.04%
2021/03/31	37	56.87	38	56.93	55.10	-1	13,870	-0.01%
2021/03/30	22	54.26	4	54.10	54.60	18	13,563	0.13%
2021/03/29	5	52.08	10	52.58	52.00	-5	13,527	-0.04%
2021/03/26	45	53.98	26	54.19	52.30	19	13,914	0.14%
2021/03/25	15	51.38	10	51.29	52.00	5	13,788	0.04%
2021/03/24	5	50.92	3	51.50	50.90	2	14,839	0.01%
2021/03/23	14	52.33	23	52.47	51.00	-9	14,826	-0.06%
2021/03/22	6	50.50	21	50.88	50.90	-15	14,644	-0.10%
2021/03/19	15	50.91	5	50.92	50.80	10	15,085	0.07%
2021/03/18	31.4	52.68	38	52.25	52.30	-6.6	15,923	-0.04%
2021/03/17	67	49.45	62	49.63	49.85	5	16,206	0.03%
2021/03/16	7	47.31	11	47.91	46.80	-4	16,394	-0.02%
2021/03/15	1	47.60	25	47.84	47.50	-24	16,561	-0.14%
2021/03/12	1	47.15	4	46.85	47.00	-3	16,575	-0.02%
2021/03/11	1	45.05	3	46.20	46.05	-2	16,700	-0.01%
2021/03/10	0	44.53	3	44.75	44.20	-3	16,805	-0.02%
2021/03/09	26	43.92	18	43.34	43.85	8	17,084	0.05%
2021/03/08	1	44.80	1	45.75	44.55	0	17,214	0.00%
2021/03/05	1	45.85	4	45.53	45.40	-3	17,262	-0.02%
2021/03/04	0	46.15	2	46.35	46.20	-2	17,272	-0.01%
2021/03/03	1	45.30	2	46.08	47.20	-1	17,293	-0.01%
2021/03/02	5	47.14	6	47.33	46.05	-1	17,440	-0.01%
2021/02/26	0	0.00	4	46.90	46.80	-4	17,452	-0.02%
2021/02/25	4	47.11	0	0.00	47.20	4	17,460	0.02%
2021/02/24	36	48.23	31	48.47	47.75	5	17,475	0.03%
2021/02/23	3	47.70	1	47.55	47.75	2	17,378	0.01%
2021/02/22	8	47.54	13	47.53	48.00	-5	17,333	-0.03%
2021/02/19	11	46.15	23	47.00	46.65	-12	17,273	-0.07%
2021/02/18	3	46.20	11	46.13	46.05	-8	17,211	-0.05%
2021/02/17	10	45.64	23.6	45.04	46.25	-13.6	17,159	-0.08%
2021/02/05	2	42.60	1	42.95	42.60	1	17,112	0.01%
2021/02/04	26.4	42.83	0	0.00	42.85	26.4	17,126	0.15%
2021/02/03	17	43.16	29	43.36	43.20	-12	17,112	-0.07%
2021/02/02	20	43.51	24	43.18	43.85	-4	17,165	-0.02%
2021/02/01	2	42.50	5	43.04	42.95	-3	17,106	-0.02%
2021/01/29	15	44.11	3	44.03	43.00	12	17,099	0.07%
2021/01/28	6	43.89	6	44.08	43.80	0	17,040	0.00%
2021/01/27	14	44.37	24	44.33	44.35	-10	16,993	-0.06%
2021/01/26	31.3	45.22	29	45.10	44.50	2.3	16,929	0.01%
2021/01/25	15.5	43.98	10	44.30	43.95	5.5	16,741	0.03%
2021/01/22	35	44.70	21	44.45	45.30	14	16,624	0.08%
2021/01/21	52.5	45.30	32.1	45.47	44.45	20.4	16,435	0.12%
2021/01/20	25	49.08	18.2	51.48	47.70	6.8	15,990	0.04%
2021/01/19	33.2	54.17	69.1	53.24	52.50	-36	15,607	-0.23%
2021/01/18	24.1	54.39	26	53.95	55.00	-1.9	15,188	-0.01%
2021/01/15	51.2	53.41	64.5	52.67	54.10	-13.3	14,131	-0.09%
2021/01/14	23	49.51	18	49.44	49.20	5	13,079	0.04%
2021/01/13	13	48.30	11	48.50	48.75	2	12,864	0.02%
2021/01/12	6	48.28	6.1	48.74	46.90	-0.1	12,755	0.00%
2021/01/11	10	49.05	12.1	49.42	48.75	-2.1	12,641	-0.02%
2021/01/08	17.2	48.82	19.2	48.89	49.10	-2	12,627	-0.02%
2021/01/07	9.2	48.82	12	48.60	48.80	-2.9	12,813	-0.02%
2021/01/06	42	48.28	29	48.02	47.85	13	12,819	0.10%
2021/01/05	9	47.54	5	47.78	47.35	4	12,592	0.03%
2021/01/04	17	48.60	28	49.66	48.30	-11	12,479	-0.09%
2020/12/31	17	50.60	24.1	50.92	49.65	-7.1	12,232	-0.06%
2020/12/30	78.1	51.44	95.8	51.64	49.85	-17.7	11,904	-0.15%
2020/12/29	32.3	49.42	28	50.02	49.15	4.3	11,189	0.04%
2020/12/28	17	47.97	10	48.58	48.30	7	10,722	0.07%
2020/12/25	16.6	48.17	8	48.07	47.80	8.6	10,433	0.08%
2020/12/24	34.5	48.21	29	48.54	47.50	5.5	10,220	0.05%
2020/12/23	23	47.00	27	47.33	47.85	-4	9,907	-0.04%
2020/12/22	63	48.34	17	47.86	45.95	46	9,684	0.47%
2020/12/21	29	48.71	57.2	48.82	48.05	-28.2	9,233	-0.30%
2020/12/18	89.2	51.42	56	51.14	51.30	33.2	8,837	0.38%
2020/12/17	8	49.80	13	49.80	49.80	-5	7,635	-0.07%
2020/12/16	29	45.30	3.2	45.30	45.30	25.8	7,550	0.34%
2020/12/15	37	42.58	21	42.98	41.20	16	7,435	0.22%
2020/12/14	36	45.70	253	45.87	44.85	-217	6,960	-3.12%	大賣/鉅額交易
2020/12/11	79	43.62	127.7	44.37	45.65	-48.7	5,975	-0.82%	大賣/
2020/12/10	38	40.45	47	40.61	41.50	-9	5,008	-0.18%
2020/12/09	26	39.48	8.6	39.73	40.05	17.4	4,322	0.40%
2020/12/08	1	36.60	6	36.98	36.45	-5	4,100	-0.12%
2020/12/07	226	37.00	28	36.81	36.60	198	4,030	4.91%	大買/鉅額交易
2020/12/04	7	36.47	12	36.33	37.10	-5	3,855	-0.13%
2020/12/03	22	36.37	12	35.57	36.70	10	3,772	0.27%
2020/12/02	2	34.38	7	34.68	34.60	-5	3,805	-0.13%
2020/12/01	2	33.90	12	33.80	33.80	-10	3,678	-0.27%
2020/11/30	5	33.26	3	33.35	33.20	2	3,660	0.05%
2020/11/27	3	32.95	3	32.98	33.10	0	3,666	0.00%
2020/11/26	16	33.90	12	34.08	33.50	4	3,655	0.11%
2020/11/25	11	33.12	2	33.45	33.50	9	3,482	0.26%
2020/11/24	7	33.49	7	33.06	32.70	0	3,412	0.00%
2020/11/23	13	33.35	13	33.60	33.60	0	3,392	0.00%
2020/11/20	1	32.95	2	33.20	32.95	-1	3,325	-0.03%
2020/11/19	2	32.95	3	33.07	32.95	-1	3,350	-0.03%
2020/11/18	0	0.00	27	32.66	32.80	-27	3,348	-0.81%
2020/11/17	3	32.15	0	0.00	32.00	3	3,323	0.09%
2020/11/16	15	32.33	2	32.33	32.20	13	3,362	0.39%
2020/11/13	1	32.00	12	32.10	32.40	-11	3,341	-0.33%
2020/11/12	8	31.87	3	32.00	31.75	5	3,258	0.15%
2020/11/11	4	31.28	5	31.47	31.45	-1	3,224	-0.03%
2020/11/10	9	32.04	8	31.84	31.45	1	3,214	0.03%
2020/11/09	13	30.47	20	30.71	31.00	-7	3,126	-0.22%
2020/11/06	7	30.94	0	0.00	30.40	7	3,099	0.23%
2020/11/05	0	0.00	4	31.19	31.30	-4	3,055	-0.13%
2020/11/04	1	30.50	3	30.87	30.90	-2	3,079	-0.06%
2020/11/03	3	30.47	4	30.60	30.55	-1	3,096	-0.03%
2020/11/02	4	30.05	1	30.20	30.10	3	3,237	0.09%
2020/10/29	2	30.65	0	0.00	30.65	2	3,321	0.06%
2020/10/28	12	31.31	12	31.66	31.00	0	3,350	0.00%
2020/10/27	9	31.41	6	31.50	31.40	3	3,385	0.09%
2020/10/26	8	31.63	2	32.10	31.55	6	3,405	0.18%
2020/10/23	7	32.24	5	32.59	32.05	2	3,409	0.06%
2020/10/22	13	31.59	7	31.84	32.00	6	3,379	0.18%
2020/10/21	3	31.70	6	32.15	31.90	-3	3,366	-0.09%
2020/10/20	7	31.88	3	32.10	31.80	4	3,416	0.12%
2020/10/19	20	32.29	6	32.22	32.25	14	3,462	0.40%
2020/10/16	16	32.29	20	33.43	32.05	-4	3,447	-0.12%
2020/10/15	17	34.29	20	33.76	33.45	-3	3,365	-0.09%
2020/10/14	25	32.52	51	32.44	34.00	-26	3,042	-0.85%
2020/10/13	11	30.90	14	31.18	31.15	-3	2,893	-0.10%
2020/10/12	6	30.59	8	31.04	30.90	-2	2,877	-0.07%
2020/10/08	15	30.35	0	0.00	30.30	15	2,923	0.51%
2020/10/07	0	0.00	3	30.72	30.75	-3	3,062	-0.10%
2020/10/06	0	0.00	3	30.45	30.20	-3	3,140	-0.10%
2020/09/30	5	29.90	0	0.00	30.05	5	3,806	0.13%
2020/09/29	0	0.00	3	30.18	29.85	-3	3,912	-0.08%
2020/09/28	3	30.05	2	29.85	30.05	1	3,993	0.03%
2020/09/25	2	28.90	3	29.93	29.15	-1	4,050	-0.02%
2020/09/24	3	30.77	5	30.87	30.35	-2	4,102	-0.05%
2020/09/23	4	31.63	13	31.62	31.60	-9	4,077	-0.22%
2020/09/21	1	31.40	24	31.19	31.10	-23	4,119	-0.56%
2020/09/18	5	31.34	3	31.65	31.35	2	4,157	0.05%
2020/09/17	5	31.36	5	31.63	31.25	0	4,262	0.00%
2020/09/16	8	31.10	10	31.00	31.20	-2	4,222	-0.05%
2020/09/15	0	0.00	12	31.10	30.95	-12	4,218	-0.28%
2020/09/14	0	0.00	6	30.63	30.90	-6	4,228	-0.14%
2020/09/11	2	30.03	0	0.00	29.80	2	4,237	0.05%
2020/09/10	2.2	30.29	0	0.00	30.20	2.2	4,249	0.05%
2020/09/08	11	30.90	4	30.75	30.60	7	4,253	0.16%
2020/09/07	37	32.08	29	31.54	30.20	8	4,192	0.19%
2020/09/04	1	29.95	21	29.92	30.60	-20	3,890	-0.51%
2020/09/03	37	30.63	5	30.77	30.20	32	3,859	0.83%
2020/09/02	2	30.33	2	30.50	30.40	0	3,819	0.00%
2020/09/01	0	0.00	13	29.83	30.00	-13	3,806	-0.34%
2020/08/31	1	29.55	0	0.00	29.55	1	3,825	0.03%
2020/08/27	4	29.78	3	30.05	29.65	1	3,881	0.03%
2020/08/26	6	29.73	1	29.85	29.50	5	3,882	0.13%
2020/08/25	5	29.67	23	29.90	29.60	-18	3,964	-0.45%
2020/08/24	0	0.00	3	28.80	29.05	-3	3,907	-0.08%
2020/08/21	8	28.23	2	28.50	28.30	6	3,900	0.15%
2020/08/20	3	28.37	5	28.86	27.80	-2	3,881	-0.05%
2020/08/19	10	29.15	93	29.89	30.10	-83	3,819	-2.17%
2020/08/18	6	29.31	3	29.50	29.10	3	3,776	0.08%
2020/08/17	4	29.40	4	29.45	29.45	0	3,796	0.00%
2020/08/14	1	28.80	0	0.00	29.25	1	3,858	0.03%
2020/08/13	2	28.98	1	29.15	28.90	1	3,891	0.03%
2020/08/12	2	28.80	2	28.65	28.95	0	3,881	0.00%
2020/08/11	33	29.24	1	29.30	29.00	32	3,873	0.83%
2020/08/10	15	29.71	0	0.00	29.25	15	3,864	0.39%
2020/08/07	2	29.90	10	29.95	29.95	-8	3,840	-0.21%
2020/08/06	17	30.14	102	30.15	30.00	-85	3,821	-2.22%	大賣/
2020/08/05	2	31.03	11	31.20	31.95	-9	3,676	-0.24%
2020/08/04	1	30.45	0	0.00	30.45	1	3,598	0.03%
2020/08/03	1	29.95	1	30.30	30.30	0	3,586	0.00%
2020/07/31	5	29.99	10	29.75	29.80	-5	3,565	-0.14%
2020/07/30	0	0.00	2	29.30	30.10	-2	3,563	-0.06%
2020/07/29	2	28.90	0	0.00	29.00	2	3,552	0.06%
2020/07/28	1	28.20	1	28.00	28.05	0	3,565	0.00%
2020/07/27	8	29.17	2	29.25	29.00	6	3,563	0.17%
2020/07/24	11	30.53	8	30.15	29.85	3	3,558	0.08%
2020/07/23	14	30.58	116	30.61	30.85	-102	3,518	-2.90%	大賣/鉅額交易
2020/07/22	31	29.74	0	0.00	29.80	31	3,549	0.87%
2020/07/21	0	0.00	3	29.70	29.40	-3	3,674	-0.08%
2020/07/20	3	28.70	5	29.15	29.30	-2	3,711	-0.05%
2020/07/17	138	29.29	4	28.73	28.95	134	3,698	3.62%	大買/鉅額交易
2020/07/16	10	29.99	6	29.89	29.90	4	3,642	0.11%
2020/07/15	6	30.92	2	30.63	30.15	4	3,675	0.11%
2020/07/14	2	31.80	32	31.90	31.50	-30	3,644	-0.82%
2020/07/13	26	30.82	2	31.20	31.00	24	3,544	0.68%
2020/07/10	92	31.13	27	31.44	30.80	65	3,478	1.87%
2020/07/09	86	31.95	14.8	32.77	32.80	71.2	3,225	2.21%
2020/07/08	6	28.83	8	29.28	29.85	-2	2,833	-0.07%
2020/07/07	3	28.42	82	28.43	28.30	-79	2,771	-2.85%
2020/07/06	1	28.25	117	28.29	28.30	-116	2,705	-4.29%	大賣/鉅額交易
2020/07/03	18	28.16	13	27.65	28.50	5	2,655	0.19%
2020/07/02	59	27.10	0	0.00	27.10	59	2,633	2.24%
2020/07/01	0	0.00	2	27.13	27.20	-2	2,704	-0.07%
2020/06/30	2	27.90	0	0.00	28.10	2	2,656	0.08%
2020/06/29	9	28.42	3	28.15	28.05	6	2,600	0.23%
2020/06/24	3	28.85	11	28.69	28.50	-8	2,547	-0.31%
2020/06/23	0	0.00	2	28.23	28.15	-2	2,437	-0.08%
2020/06/22	11	27.83	15	27.88	27.95	-4	2,405	-0.17%
2020/06/19	48	28.00	2	28.00	27.45	46	2,420	1.90%
2020/06/18	23	28.05	4	28.01	28.10	19	2,391	0.79%
2020/06/17	55	27.64	1	27.80	27.70	54	2,356	2.29%
2020/06/16	1	27.15	0	0.00	27.50	1	2,342	0.04%
2020/06/15	1	27.00	1	27.50	27.05	0	2,366	0.00%
2020/06/11	1	27.05	1	27.65	27.05	0	2,400	0.00%
2020/06/10	0	27.20	0	0.00	27.30	0	2,402	0.00%
2020/06/08	3	27.58	1	27.65	27.25	2	2,474	0.08%
2020/06/05	1	28.05	2	27.90	27.70	-1	2,465	-0.04%
2020/06/04	1	27.65	3	27.50	27.85	-2	2,467	-0.08%
2020/06/01	6	27.47	2	27.73	27.45	4	2,579	0.16%
2020/05/29	0	0.00	6	26.53	26.70	-6	2,483	-0.24%
2020/05/28	6	26.81	2	26.53	26.20	4	2,475	0.16%
2020/05/27	1	26.95	1	26.95	26.95	0	2,441	0.00%
2020/05/25	1	26.40	0	0.00	26.40	1	2,400	0.04%
2020/05/22	1	26.05	3	26.55	26.20	-2	2,390	-0.08%
2020/05/21	2	26.55	4	26.88	27.00	-2	2,353	-0.08%
2020/05/20	4	26.49	2	26.68	26.55	2	2,277	0.09%
2020/05/11	20	26.20	0	0.00	26.15	20	2,182	0.92%
2020/05/08	1	26.90	6	26.63	26.15	-5	2,167	-0.23%
2020/05/07	1	26.65	1	26.25	26.40	0	2,153	0.00%
2020/05/06	6	26.05	15	25.91	25.85	-9	2,128	-0.42%
2020/05/05	1	26.60	0	0.00	26.65	1	2,072	0.05%
2020/05/04	1	26.90	1	26.90	26.75	0	2,049	0.00%
2020/04/30	1	26.55	5	26.72	26.70	-4	2,007	-0.20%
2020/04/29	2	26.40	1	26.55	26.40	1	1,984	0.05%
2020/04/28	11	26.25	2	26.30	26.30	9	1,964	0.46%
2020/04/27	8	26.82	15	26.93	26.60	-7	1,956	-0.36%
2020/04/24	26	26.17	17	26.46	26.50	9	1,848	0.49%
2020/04/23	4	25.41	3	25.45	25.40	1	1,696	0.06%
2020/04/22	2	24.80	0	0.00	24.85	2	1,624	0.12%
2020/04/21	6	24.80	6.8	25.01	24.35	-0.8	1,610	-0.05%
2020/04/20	2	25.05	14	25.08	25.05	-12	1,581	-0.76%
2020/04/17	0	0.00	2	24.20	25.00	-2	1,512	-0.13%
2020/04/16	4	24.80	1	25.05	24.50	3	1,465	0.20%
2020/04/15	0	0.00	13	24.20	24.15	-13	1,410	-0.92%
2020/04/14	0	0.00	6	24.24	24.30	-6	1,390	-0.43%
2020/04/13	28	23.93	11	23.99	23.90	17	1,360	1.25%
2020/04/10	18	23.97	2	24.20	24.00	16	1,353	1.18%
2020/04/09	1	23.70	51	23.64	23.60	-50	1,307	-3.82%
2020/04/08	44	23.80	0	0.00	24.05	44	1,282	3.43%
2020/04/07	43	24.26	51	23.83	23.70	-8	1,253	-0.64%
2020/04/06	14	23.49	5	22.88	23.95	9	1,182	0.76%
2020/04/01	2	21.80	3	21.83	21.80	-1	1,093	-0.09%
2020/03/31	1	21.70	1	22.10	21.45	0	1,084	0.00%
2020/03/30	0	21.80	0	0.00	21.75	0	1,084	0.00%
2020/03/27	8	22.14	7	22.24	21.90	1	1,110	0.09%
2020/03/26	0	21.75	7	21.82	21.75	-7	1,152	-0.61%
2020/03/25	7	22.31	9	22.13	22.00	-2	1,144	-0.17%
2020/03/24	7	21.23	3	20.95	20.95	4	1,099	0.36%
2020/03/23	0	0.00	1	19.90	20.15	-1	1,094	-0.09%
2020/03/20	3	21.25	2	21.15	21.00	1	1,115	0.09%
2020/03/19	11	21.05	10	20.76	19.75	1	1,112	0.09%
2020/03/18	11	22.08	22	22.28	21.80	-11	1,070	-1.03%
2020/03/17	27	21.40	23	21.53	21.90	4	1,045	0.38%
2020/03/16	6	21.57	55	22.20	21.25	-49	1,049	-4.67%
2020/03/13	63	20.95	5	20.78	22.10	58	1,036	5.59%
2020/03/12	3	21.72	1	22.80	21.50	2	966	0.21%
2020/03/11	0	23.60	2	24.25	23.50	-2	941	-0.21%
2020/03/10	11	23.96	1	24.20	24.00	10	925	1.08%
2020/03/09	43	25.66	65.1	25.95	25.60	-22.1	866	-2.55%
2020/03/06	23	24.27	4.2	23.72	24.85	18.9	701	2.69%
2020/03/05	1	22.65	1	22.60	22.60	0	635	0.00%
2020/03/03	0	0.00	3	22.20	22.40	-3	641	-0.47%
2020/03/02	5	21.51	0	0.00	21.65	5	633	0.79%
2020/02/27	3	22.25	0	0.00	21.90	3	629	0.48%
2020/02/26	0	22.40	0	0.00	22.60	0	623	0.00%
2020/02/25	1.1	22.28	0	0.00	22.60	1.1	624	0.18%
2020/02/19	0.1	22.85	1	22.95	23.00	-0.9	628	-0.14%
2020/02/18	1	22.80	0	0.00	22.90	1	629	0.16%
2020/02/17	0	22.80	0	0.00	22.90	0	632	0.00%
2020/02/14	0	22.95	0	0.00	23.05	0	635	0.00%
2020/02/13	0	22.90	0	0.00	22.95	0	635	0.00%
2020/02/12	0	23.00	0	0.00	23.00	0	638	0.00%
2020/02/10	0	22.60	0	0.00	22.60	0	642	0.00%
2020/02/06	0	23.20	0	0.00	23.35	0	694	0.00%
2020/02/04	0	0.00	1	22.70	22.90	-1	714	-0.14%
2020/02/03	1	21.95	0	0.00	22.05	1	716	0.14%
2020/01/31	2	23.45	0	0.00	23.60	2	705	0.28%
2020/01/30	1	23.70	0	0.00	23.65	1	701	0.14%
2020/01/20	0	26.15	0	0.00	26.25	0	682	0.00%
2020/01/07	1	26.10	0	0.00	26.00	1	726	0.14%
2020/01/03	0	26.50	0	0.00	26.60	0	727	0.00%
2020/01/02	1	26.85	0	0.00	26.80	1	736	0.14%
2019/12/24	1	27.30	1	27.45	27.00	0	777	0.00%
2019/12/23	5	27.42	10	27.45	27.60	-5	752	-0.66%
2019/12/20	1.1	26.98	0	0.00	26.85	1.1	685	0.16%
2019/12/18	0	26.90	0	0.00	27.00	0	696	0.00%
2019/12/17	4	27.00	1	27.30	27.05	3	707	0.42%
2019/12/16	1	27.30	1	26.95	27.30	0	770	0.00%
2019/12/12	1	26.60	1	26.90	26.60	0	807	0.00%
2019/12/11	1	26.75	0	0.00	26.60	1	791	0.13%
2019/12/10	0	0.00	1	26.70	26.70	-1	754	-0.13%
2019/12/06	0	0.00	5	25.95	25.90	-5	745	-0.67%
2019/12/02	0	0.00	15	25.80	25.75	-15	906	-1.65%
2019/11/29	0.1	26.00	0	0.00	26.15	0.1	915	0.01%
2019/11/28	1	26.55	0	0.00	26.50	1	923	0.11%
2019/11/27	0	0.00	4	26.55	26.55	-4	936	-0.43%
2019/11/26	1	25.95	0	0.00	26.00	1	1,071	0.09%
2019/11/25	1	25.90	0	0.00	25.95	1	1,107	0.09%
2019/11/20	1	26.30	0	0.00	26.30	1	1,137	0.09%
2019/11/19	0	0.00	1	26.75	26.70	-1	1,146	-0.09%
2019/11/18	1	26.70	2	26.80	26.80	-1	1,163	-0.09%
2019/11/14	1.1	26.40	0	0.00	26.40	1.1	1,272	0.08%
2019/11/13	1	26.55	2	26.80	26.70	-1	1,271	-0.08%
2019/11/12	0.1	26.75	0	0.00	26.90	0.1	1,271	0.00%
2019/11/11	1	26.40	1	27.10	26.55	0	1,288	0.00%
2019/11/08	1	26.85	0	0.00	26.85	1	1,302	0.08%
2019/11/07	2	26.72	1	26.85	26.75	1	1,315	0.08%
2019/11/06	21	27.16	9	27.05	26.90	12	1,318	0.91%
2019/11/05	14	27.40	2	27.33	27.40	12	1,321	0.91%
2019/11/04	1	27.25	8	26.79	27.25	-7	1,280	-0.55%
2019/11/01	1	26.30	0	0.00	26.30	1	1,266	0.08%
2019/10/31	1	26.00	0	0.00	26.15	1	1,277	0.08%
2019/10/30	1	26.50	0	0.00	26.60	1	1,277	0.08%
2019/10/29	1	26.45	0	0.00	26.50	1	1,288	0.08%
2019/10/28	1	26.60	0	0.00	26.70	1	1,304	0.08%
2019/10/25	1	26.85	0	0.00	26.95	1	1,320	0.08%
2019/10/24	1	27.10	0	0.00	27.20	1	1,438	0.07%
2019/10/23	1	26.90	4	27.15	26.95	-3	1,519	-0.20%
2019/10/22	1	26.85	29	27.06	26.90	-28	1,522	-1.84%
2019/10/21	1.1	26.90	0	0.00	27.00	1.1	1,528	0.07%
2019/10/18	1	26.90	0	0.00	27.00	1	1,532	0.07%
2019/10/17	1	27.10	1	27.35	27.20	0	1,536	0.00%
2019/10/16	3	27.17	26	27.75	27.05	-23	1,537	-1.50%
2019/10/15	4	27.45	7	26.82	27.45	-3	1,503	-0.20%
2019/10/08	9	27.19	0	0.00	26.75	9	1,488	0.60%
2019/10/07	1	27.65	0	0.00	27.45	1	1,476	0.07%
2019/10/04	0	0.00	6	28.20	27.90	-6	1,469	-0.41%
2019/10/03	1	28.10	3	28.00	28.10	-2	1,463	-0.14%
2019/10/02	0	0.00	4	27.25	28.00	-4	1,452	-0.28%
2019/09/27	14	27.25	1	27.20	27.20	13	1,445	0.90%
2019/09/26	1	27.70	3	28.00	27.75	-2	1,442	-0.14%
2019/09/25	1	27.55	0	0.00	27.70	1	1,444	0.07%
2019/09/23	1	27.85	1	28.10	28.00	0	1,439	0.00%
2019/09/20	1	27.85	4	28.03	28.00	-3	1,435	-0.21%
2019/09/19	4	28.55	99	28.56	28.25	-95	1,419	-6.69%
2019/09/18	14	28.05	18	27.75	28.05	-4	1,348	-0.30%
2019/09/17	2	27.00	0	0.00	27.00	2	1,299	0.15%
2019/09/16	1	26.95	0	0.00	26.95	1	1,300	0.08%
2019/09/12	2	26.95	0	0.00	26.95	2	1,308	0.15%
2019/09/11	0.4	26.95	1	27.20	27.00	-0.6	1,310	-0.04%
2019/09/10	1.6	27.10	0	0.00	27.10	1.6	1,306	0.12%
2019/09/09	9	27.12	0	0.00	27.10	9	1,298	0.69%
2019/09/06	10	27.57	10	28.15	27.45	0	1,283	0.00%
2019/09/05	152	28.52	7	28.48	28.25	145	1,242	11.67%	大買/鉅額交易
2019/09/04	9	28.30	10	27.78	28.45	-1	1,178	-0.08%
2019/09/03	1	27.25	14	27.74	27.25	-13	1,136	-1.14%
2019/09/02	3	27.42	3	27.60	27.70	0	1,129	0.00%
2019/08/30	14	27.70	2	27.73	27.30	12	1,123	1.07%
2019/08/29	5	28.22	4	28.90	27.75	1	1,113	0.09%
2019/08/28	0	0.00	10	28.00	28.20	-10	972	-1.03%
2019/08/27	0	0.00	1	27.60	27.55	-1	936	-0.11%
2019/08/21	0	27.50	9	27.70	27.60	-9	893	-1.01%
2019/08/20	9	27.53	3	27.67	27.40	6	885	0.68%
2019/08/19	3	27.43	4	27.41	27.55	-1	814	-0.12%
2019/08/15	4	26.14	0	0.00	26.20	4	773	0.52%
2019/08/14	0	0.00	2	27.05	26.65	-2	774	-0.26%
2019/08/12	1	26.50	3	25.98	26.65	-2	757	-0.27%
2019/08/08	1	25.50	3	25.45	25.40	-2	763	-0.26%
2019/08/07	5	25.70	2	25.63	25.60	3	756	0.40%
2019/08/06	2	25.03	0	0.00	25.00	2	746	0.27%
2019/08/05	1	25.15	0	0.00	25.10	1	747	0.13%
2019/08/02	1	25.55	3	26.00	25.40	-2	746	-0.27%
2019/08/01	2.2	26.54	2	26.48	26.40	0.2	741	0.03%
2019/07/31	0.8	26.80	3	27.03	26.80	-2.2	742	-0.29%
2019/07/30	5.2	26.68	0	0.00	26.95	5.2	736	0.71%
2019/07/29	2.4	26.82	0	0.00	26.85	2.4	728	0.33%
2019/07/26	20	28.34	42	28.49	27.40	-22	736	-2.99%
2019/07/25	43	28.17	13	27.47	28.00	30	620	4.84%
2019/07/24	0	0.00	2	26.08	26.05	-2	540	-0.37%
2019/07/23	0	0.00	1	25.95	25.85	-1	567	-0.18%
2019/07/22	2	25.30	1	25.70	25.55	1	581	0.17%
2019/07/19	1	25.30	0	0.00	25.25	1	602	0.17%
2019/07/18	0	0.00	1	25.80	25.60	-1	714	-0.14%
2019/07/16	0	0.00	2	26.28	26.05	-2	869	-0.23%
2019/07/15	0	0.00	2	26.15	26.05	-2	862	-0.23%
2019/07/12	0	0.00	8	25.98	25.90	-8	880	-0.91%
2019/07/11	0	0.00	2	25.80	25.80	-2	947	-0.21%
2019/07/05	0.4	25.85	0	0.00	26.00	0.4	996	0.04%
2019/07/04	0	0.00	6	25.98	26.00	-6	996	-0.60%
2019/07/03	4	26.55	0	0.00	26.55	4	989	0.40%
2019/07/01	12	26.63	10	26.70	26.50	2	973	0.21%
2019/06/27	0	0.00	10	26.40	26.45	-10	971	-1.03%
2019/06/26	1	26.25	0	0.00	26.35	1	971	0.10%
2019/06/25	0	0.00	1	26.30	26.10	-1	975	-0.10%
2019/06/24	1	26.10	1	26.75	26.70	0	953	0.00%
2019/06/20	3	26.20	4	26.39	26.05	-1	938	-0.11%
2019/06/19	0	0.00	1	25.70	25.65	-1	925	-0.11%
2019/06/17	3	25.35	0	0.00	25.35	3	925	0.32%
2019/06/12	2	25.45	1	25.95	25.45	1	932	0.11%
2019/06/11	0	0.00	1	26.00	25.65	-1	931	-0.11%
2019/06/10	2	25.23	0	0.00	25.50	2	916	0.22%
2019/06/06	1	25.00	0	0.00	25.00	1	911	0.11%
2019/06/05	1	24.95	8	25.00	24.95	-7	907	-0.77%
2019/06/03	0	0.00	1	24.45	24.25	-1	902	-0.11%
2019/05/31	1	24.55	7	24.48	24.55	-6	906	-0.66%
2019/05/30	1	24.10	0	0.00	24.10	1	915	0.11%
2019/05/27	1	24.15	0	0.00	24.00	1	999	0.10%
2019/05/23	5	23.42	1	23.80	23.40	4	997	0.40%
2019/05/22	8	24.01	4	23.96	23.90	4	995	0.40%
2019/05/21	1	23.95	0	0.00	23.95	1	998	0.10%
2019/05/20	0	0.00	1	24.50	23.75	-1	994	-0.10%
2019/05/17	13	25.19	1	25.00	24.40	12	1,016	1.18%
2019/05/16	2	25.18	2	25.08	25.00	0	1,028	0.00%
2019/05/15	1	24.65	3	24.45	24.65	-2	1,019	-0.20%
2019/05/14	1	24.00	0	0.00	24.00	1	1,021	0.10%
2019/05/13	1	24.30	0	0.00	24.15	1	1,021	0.10%
2019/05/10	0	0.00	12	24.95	24.80	-12	1,028	-1.17%
2019/05/09	1	24.85	6	25.24	24.85	-5	1,023	-0.49%
2019/05/08	8	25.63	1	25.70	25.55	7	1,016	0.69%
2019/05/07	2	26.15	16	26.15	26.05	-14	1,015	-1.38%
2019/05/06	1	26.20	1	26.70	26.20	0	1,019	0.00%
2019/05/03	14	27.23	13	26.93	27.05	1	1,015	0.10%
2019/05/02	6	26.28	2	26.35	26.20	4	993	0.40%
2019/04/30	1	26.20	0	0.00	26.20	1	1,004	0.10%
2019/04/29	9	26.31	0	0.00	26.05	9	1,009	0.89%
2019/04/26	12	26.95	1	27.20	27.00	11	977	1.13%
2019/04/25	1	27.10	0.6	27.20	27.35	0.4	955	0.04%
2019/04/24	19	27.82	1	28.10	27.45	18	931	1.93%
2019/04/23	0	0.00	28	27.22	27.80	-28	812	-3.45%
2019/04/22	8	26.11	14	26.14	26.80	-6	725	-0.83%
2019/04/19	1	25.25	1	25.50	25.25	0	655	0.00%
2019/04/18	1	25.25	12	25.58	25.10	-11	655	-1.68%
2019/04/17	37	25.48	38	25.61	25.70	-1	655	-0.15%
2019/04/16	14	24.67	1	24.85	24.70	13	601	2.16%
2019/04/15	1	24.70	1	24.85	24.70	0	606	0.00%
2019/04/12	10	24.82	1	25.05	24.70	9	608	1.48%
2019/04/11	3	25.12	4	25.18	25.30	-1	615	-0.16%
2019/04/10	1	24.35	0	0.00	24.45	1	577	0.17%
2019/04/09	0	0.00	1	24.45	24.35	-1	574	-0.17%
2019/04/08	0	24.35	2	24.48	24.45	-2	572	-0.35%
2019/04/03	1	24.20	1	24.10	24.20	0	568	0.00%
2019/04/02	1	24.15	2	24.17	24.15	-1	566	-0.18%
2019/04/01	6	24.12	1	24.30	24.10	5	563	0.89%
2019/03/29	1	24.40	1	24.70	24.40	0	558	0.00%
2019/03/28	1	24.40	1	24.05	24.40	0	555	0.00%
2019/03/27	1	24.05	1	24.00	24.05	0	553	0.00%
2019/03/26	1	24.05	1	24.10	24.05	0	551	0.00%
2019/03/25	1	24.00	61	24.00	24.00	-60	553	-10.84%
2019/03/22	1	24.50	1	24.85	24.50	0	550	0.00%
2019/03/21	1	24.45	0	0.00	24.55	1	550	0.18%
2019/03/20	0	24.60	0	0.00	24.65	0	549	0.00%
2019/03/19	0	24.70	3	24.45	24.85	-3	549	-0.54%
2019/03/18	1	24.45	4	24.25	24.40	-3	545	-0.54%
2019/03/15	0	24.60	2	24.70	24.75	-2	541	-0.37%
2019/03/14	1	24.55	2	24.70	24.55	-1	545	-0.18%
2019/03/13	1	24.75	1	24.70	24.75	0	558	0.00%
2019/03/12	1	24.65	1	24.80	24.65	0	579	0.00%
2019/03/11	1	24.60	0	0.00	24.60	1	655	0.15%
2019/03/07	0	24.85	0	0.00	24.85	0	684	0.00%
2019/03/06	1	25.70	0	0.00	25.70	1	713	0.14%
2019/03/05	10	26.25	10	25.79	25.75	0	716	0.00%
2019/02/27	1	25.20	2	25.20	25.15	-1	710	-0.14%
2019/02/26	4	25.85	3	25.77	25.50	1	731	0.14%
2019/02/25	0	24.75	0	0.00	24.80	0	662	0.00%
2019/02/22	0	24.60	0	0.00	24.60	0	655	0.00%
2019/02/21	0	24.70	0	0.00	24.80	0	656	0.00%
2019/02/20	0	24.75	0	0.00	24.90	0	667	0.00%
2019/02/19	0	24.80	0	0.00	24.90	0	667	0.00%
2019/02/18	29	25.43	6	25.26	24.95	23	666	3.45%
2019/02/15	2	24.98	1	24.90	25.25	1	636	0.16%
2019/02/14	11.2	24.67	11	24.70	24.70	0.2	615	0.03%
2019/02/13	1	24.35	1	24.45	24.35	0	601	0.00%
2019/02/12	1	24.25	1	24.45	24.25	0	600	0.00%
2019/02/11	1	24.45	1	24.00	24.45	0	599	0.00%
2019/01/30	2	23.88	1	23.85	23.85	1	587	0.17%
2019/01/29	1	24.00	1	24.00	24.00	0	597	0.00%
2019/01/28	2	24.12	1	24.35	24.10	1	600	0.17%
2019/01/25	1	24.35	0	0.00	24.35	1	602	0.17%
2019/01/24	2	24.40	2	24.10	24.05	0	613	0.00%
2019/01/23	0	24.00	3	24.00	24.10	-3	623	-0.48%
2019/01/22	3	23.93	3	24.30	24.00	0	617	0.00%
2019/01/21	1	24.30	2	23.73	24.30	-1	612	-0.16%
2019/01/18	1	23.40	1	23.30	23.40	0	612	0.00%
2019/01/17	2	23.30	1	23.50	23.30	1	621	0.16%
2019/01/16	1	23.50	1	23.30	23.50	0	638	0.00%
2019/01/15	1	23.35	1	23.15	23.35	0	644	0.00%
2019/01/14	1	23.25	1	23.25	23.25	0	649	0.00%
2019/01/11	1	23.25	0	0.00	23.25	1	653	0.15%
2019/01/10	2	23.77	1	24.10	23.45	1	652	0.15%
2019/01/09	3	24.25	2	24.23	24.05	1	649	0.15%
2019/01/08	2	24.27	3	23.57	24.30	-1	632	-0.16%
2019/01/04	1	23.15	0	0.00	23.40	1	654	0.15%
2019/01/03	0	0.00	1	23.30	23.40	-1	665	-0.15%