偉詮電 (2436)-台新-新營券商分點個股進出

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

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/21	2	52.70	0	0.00	52.70	2	2,902	0.07%
2024/11/19	2	52.90	0	0.00	52.60	2	2,899	0.07%
2024/11/18	1	52.00	0.4	51.60	51.40	0.6	2,895	0.02%
2024/11/14	2	52.00	0	0.00	52.00	2	2,909	0.07%
2024/11/08	1.1	55.28	1	54.20	54.30	0.1	2,909	0.00%
2024/11/07	2	56.55	1	56.70	56.50	1	2,885	0.03%
2024/11/05	0	0.00	1	57.40	57.30	-1	2,879	-0.03%
2024/10/30	1	59.90	2	59.25	58.80	-1	2,911	-0.03%
2024/10/29	1	59.70	0	0.00	59.60	1	2,903	0.03%
2024/10/25	2	61.10	0	0.00	61.40	2	2,897	0.07%
2024/10/24	1	61.70	3	61.30	61.20	-2	2,893	-0.07%
2024/10/23	0	0.00	10	61.10	61.80	-10	2,878	-0.35%
2024/10/22	0	0.00	5	61.10	61.70	-5	2,860	-0.17%
2024/10/21	10	59.50	5	60.20	60.60	5	2,845	0.18%
2024/10/18	0	0.00	7	58.79	58.80	-7	2,844	-0.25%
2024/10/17	0	0.00	2	59.70	60.10	-2	2,828	-0.07%
2024/10/15	1	60.90	4	60.13	59.60	-3	2,815	-0.11%
2024/10/14	0.3	60.00	2	59.70	60.70	-1.8	2,793	-0.06%
2024/10/11	3.5	60.57	1	59.80	59.80	2.5	2,778	0.09%
2024/10/09	47.5	64.86	36	63.01	61.30	11.5	2,686	0.43%
2024/10/08	8.1	65.81	6	66.33	67.60	2.1	2,489	0.08%
2024/10/07	0.2	63.30	1	63.20	63.10	-0.8	2,265	-0.04%
2024/10/04	4.5	63.43	11	63.03	64.10	-6.5	2,213	-0.29%
2024/10/01	11.3	64.62	8	64.80	64.50	3.3	2,173	0.15%
2024/09/30	2.2	64.54	2.2	63.90	63.30	0.1	2,086	0.00%
2024/09/27	7.9	64.88	2.1	65.22	64.80	5.7	2,018	0.28%
2024/09/26	18.1	67.50	9.3	68.20	66.80	8.8	1,903	0.46%
2024/09/25	11.1	65.63	17	65.91	67.90	-6	1,541	-0.39%
2024/09/24	13	64.78	6	64.63	63.10	7	1,015	0.69%
2024/09/23	2	59.00	0	0.00	59.20	2	769	0.26%
2024/09/20	0.1	54.73	0	0.00	53.90	0.1	721	0.02%
2024/09/12	1	51.80	1	52.10	52.00	0	799	0.00%
2024/09/11	0	0.00	1	51.00	51.00	-1	813	-0.12%
2024/09/10	0	51.00	0.1	51.00	50.80	-0.1	840	-0.01%
2024/09/06	0	0.00	0	52.50	52.20	0	860	0.00%
2024/09/04	0	0.00	0.1	53.20	52.80	-0.1	872	-0.01%
2024/08/27	0	0.00	0.1	56.10	56.20	-0.1	1,010	-0.01%
2024/08/23	1	55.40	1	55.70	55.90	0	1,189	0.00%
2024/08/22	0	0.00	1	56.10	55.90	-1	1,241	-0.08%
2024/08/21	1	56.00	1	56.40	55.80	0	1,285	0.00%
2024/08/20	1	56.90	0	0.00	56.10	1	1,284	0.08%
2024/08/13	0.1	56.40	0	0.00	56.30	0.1	1,257	0.00%
2024/08/12	0.2	55.50	0	0.00	55.80	0.2	1,256	0.01%
2024/08/09	0.1	54.90	0	0.00	54.40	0.1	1,253	0.01%
2024/08/08	0	0.00	1	52.20	52.20	-1	1,239	-0.08%
2024/08/07	1	50.30	5	51.90	52.40	-4	1,235	-0.32%
2024/08/06	2	49.18	0	0.00	48.30	2	1,231	0.16%
2024/08/05	0	0.00	0.1	49.20	49.15	-0.1	1,209	-0.01%
2024/08/02	1	54.70	0.4	55.30	54.60	0.6	1,185	0.05%
2024/07/31	0.1	55.20	1	55.00	54.80	-0.9	1,183	-0.08%
2024/07/26	1	55.80	2	55.85	56.20	-1	1,161	-0.09%
2024/07/22	0	0.00	0.6	58.00	56.60	-0.6	1,170	-0.05%
2024/07/19	2	59.30	1	59.00	59.00	1	1,155	0.09%
2024/07/18	1	60.20	0	0.00	60.50	1	1,143	0.09%
2024/07/16	1	61.60	0	0.00	61.60	1	1,139	0.09%
2024/07/11	0	0.00	0.1	61.50	61.60	-0.1	1,190	-0.01%
2024/07/08	1	63.20	0	0.00	62.90	1	1,233	0.08%
2024/07/05	0	0.00	1.4	63.38	63.70	-1.4	1,232	-0.11%
2024/07/04	1	62.90	0.1	62.50	62.60	0.9	1,235	0.07%
2024/07/02	1	60.80	0	0.00	60.60	1	1,237	0.08%
2024/06/28	0	0.00	2.1	62.00	61.90	-2.1	1,240	-0.17%
2024/06/27	5	61.26	0.8	61.10	61.30	4.2	1,241	0.34%
2024/06/26	0	0.00	3	62.80	62.30	-3	1,237	-0.24%
2024/06/21	0	0.00	3	64.40	64.60	-3	1,218	-0.25%
2024/06/20	1.1	64.79	0	0.00	64.80	1.1	1,215	0.09%
2024/06/19	0	0.00	0.1	63.50	63.40	-0.1	1,198	-0.01%
2024/06/18	3	64.00	0	0.00	64.30	3	1,218	0.25%
2024/06/17	0.1	65.00	0	0.00	65.00	0.1	1,211	0.01%
2024/06/13	0	0.00	0.1	63.40	63.00	-0.1	1,191	0.00%
2024/06/12	0	0.00	0.1	63.20	63.10	-0.1	1,193	-0.01%
2024/06/06	0	0.00	3	63.53	63.40	-3	1,213	-0.25%
2024/06/05	0	0.00	2	64.95	64.60	-2	1,205	-0.17%
2024/06/03	7.3	66.91	4.4	66.41	66.50	2.9	1,220	0.23%
2024/05/31	1.2	65.18	1	65.10	64.00	0.2	1,168	0.02%
2024/05/30	1.2	64.43	0.2	64.80	64.30	1	1,160	0.09%
2024/05/29	3.4	66.60	3	66.23	65.70	0.4	1,141	0.03%
2024/05/28	3.1	64.21	2.2	64.60	64.60	0.9	1,013	0.09%
2024/05/27	4.2	63.07	3	63.27	63.40	1.2	983	0.12%
2024/05/24	0	0.00	0.1	60.90	60.90	-0.1	983	-0.01%
2024/05/22	0	0.00	0.3	61.70	61.60	-0.3	1,023	-0.03%
2024/05/17	1	60.20	0	0.00	60.40	1	1,144	0.09%
2024/05/15	1	60.10	1	60.10	60.10	0	1,198	0.00%
2024/05/14	1.2	60.52	1	60.50	60.50	0.2	1,254	0.02%
2024/05/13	0	0.00	1	60.20	60.00	-1	1,268	-0.08%
2024/05/10	3	60.20	3	59.80	60.20	0	1,274	0.00%
2024/05/03	0.1	62.33	0	0.00	61.40	0.1	1,326	0.01%
2024/04/26	0.1	61.70	0	0.00	60.80	0.1	1,377	0.00%
2024/04/22	1	60.10	1	59.20	59.20	0	1,489	0.00%
2024/04/17	0.1	62.70	0.1	62.80	62.60	0	1,541	0.00%
2024/04/16	0.1	59.90	0.1	58.90	58.50	0	1,517	0.00%
2024/04/15	2.1	61.81	0.1	61.70	61.00	2	1,506	0.13%
2024/04/12	1	63.20	0	0.00	63.20	1	1,569	0.06%
2024/04/11	0.1	62.80	0	0.00	62.80	0.1	1,610	0.00%
2024/04/10	0.1	63.90	1	63.30	63.60	-0.9	1,640	-0.06%
2024/04/08	2	62.40	0	0.00	62.10	2	1,689	0.12%
2024/04/02	1	62.90	0	0.00	62.80	1	2,095	0.05%
2024/03/28	0	0.00	1	63.40	63.00	-1	2,284	-0.04%
2024/03/26	0	0.00	2	63.55	63.10	-2	2,352	-0.09%
2024/03/21	3	64.90	0	0.00	64.40	3	2,417	0.12%
2024/03/18	0	0.00	0.1	63.00	63.30	-0.1	2,524	0.00%
2024/03/14	0	0.00	1	64.10	64.00	-1	2,609	-0.04%
2024/03/08	0	0.00	2	63.90	63.30	-2	2,810	-0.07%
2024/03/07	0	0.00	1	65.50	64.40	-1	2,890	-0.03%
2024/03/06	1	65.30	1	65.30	65.20	0	2,937	0.00%
2024/03/05	0	0.00	0.6	66.60	66.60	-0.6	3,005	-0.02%
2024/03/01	0	0.00	0.1	66.80	66.70	-0.1	3,280	0.00%
2024/02/29	0	0.00	0.1	66.90	67.00	-0.1	3,415	0.00%
2024/02/27	0	69.00	3	68.00	67.90	-3	3,598	-0.08%
2024/02/26	2	69.60	2	69.40	69.90	0	3,769	0.00%
2024/02/22	0.1	70.63	3	70.53	70.70	-2.9	4,317	-0.07%
2024/02/21	2.1	70.70	0.3	70.61	70.80	1.8	4,392	0.04%
2024/02/20	1.1	70.44	1.1	69.45	69.20	0	4,432	0.00%
2024/02/19	0	69.13	0	0.00	69.70	0	4,451	0.00%
2024/02/16	2.1	69.63	4	69.33	69.80	-1.9	4,564	-0.04%
2024/02/15	0	0.00	2	66.40	68.40	-2	4,568	-0.04%
2024/02/05	2	63.85	1	64.40	64.40	1	4,543	0.02%
2024/02/02	0	0.00	1	65.90	65.00	-1	4,569	-0.02%
2024/02/01	0	0.00	2.1	65.54	65.10	-2.1	4,592	-0.05%
2024/01/31	2	66.00	1	66.00	65.60	1	4,600	0.02%
2024/01/30	4	65.83	6	65.90	65.50	-2	4,605	-0.04%
2024/01/29	2	66.00	6	66.52	66.80	-4	4,596	-0.09%
2024/01/26	0.2	66.77	0	0.00	66.20	0.2	4,619	0.00%
2024/01/25	1	67.00	0	0.00	66.80	1	4,648	0.02%
2024/01/24	2	68.25	1	68.40	67.90	1	4,671	0.02%
2024/01/23	1	67.40	0	0.00	68.20	1	4,737	0.02%
2024/01/22	0	0.00	2.3	67.26	67.60	-2.3	4,752	-0.05%
2024/01/19	5	66.76	3	67.17	66.80	2	4,790	0.04%
2024/01/18	0.2	66.44	0	0.00	66.10	0.2	4,869	0.00%
2024/01/17	7.1	67.20	7	68.89	67.20	0.1	4,972	0.00%
2024/01/16	1.1	67.40	0	0.00	67.40	1.1	4,991	0.02%
2024/01/15	6	68.57	4.1	67.20	69.00	1.9	4,988	0.04%
2024/01/12	0.1	66.40	0	0.00	66.20	0.1	5,003	0.00%
2024/01/11	0.1	67.55	1	67.50	67.30	-0.9	5,072	-0.02%
2024/01/09	1	68.10	0	0.00	68.00	1	5,309	0.02%
2024/01/08	4.1	70.76	1	71.00	68.70	3.1	5,318	0.06%
2024/01/05	9	72.12	5	71.84	71.80	4	5,261	0.08%
2024/01/04	0	0.00	1	71.20	70.80	-1	5,238	-0.02%
2024/01/03	1	72.50	1	73.70	71.80	0	5,276	0.00%
2023/12/29	2	72.10	8	72.70	73.60	-6	5,277	-0.11%
2023/12/28	58	75.31	54	74.14	74.00	4	5,218	0.08%
2023/12/27	2	72.50	4	72.13	72.90	-2	5,007	-0.04%
2023/12/26	0	0.00	1	70.20	69.90	-1	4,906	-0.02%
2023/12/25	2	70.00	2	69.80	69.30	0	4,889	0.00%
2023/12/22	5	69.80	1	70.00	69.80	4	4,878	0.08%
2023/12/20	2	67.80	0	0.00	68.60	2	4,875	0.04%
2023/12/19	1	67.10	0	0.00	67.30	1	4,885	0.02%
2023/12/18	3	68.10	3	68.87	68.10	0	4,947	0.00%
2023/12/15	3	69.17	0	0.00	68.10	3	5,014	0.06%
2023/12/14	5	70.14	4.2	72.25	69.80	0.8	5,132	0.02%
2023/12/13	0	0.00	2	70.80	70.90	-2	5,213	-0.04%
2023/12/12	9.2	71.12	6.1	73.05	70.70	3.1	5,323	0.06%
2023/12/08	2.1	71.50	2	72.30	71.20	0.1	5,602	0.00%
2023/12/07	0	0.00	4	72.93	71.50	-4	5,729	-0.07%
2023/12/06	2.1	74.07	2	74.55	73.90	0.1	5,891	0.00%
2023/12/05	3	75.40	7	75.37	74.60	-4	6,196	-0.06%
2023/12/04	4.3	76.41	19	78.75	76.10	-14.7	6,641	-0.22%
2023/12/01	0.1	78.10	0	0.00	78.10	0.1	6,899	0.00%
2023/11/30	8.6	78.42	2.8	79.05	79.00	5.8	7,929	0.07%
2023/11/29	15.3	77.99	4	79.05	78.80	11.3	8,492	0.13%
2023/11/28	8.2	77.66	8	77.25	77.70	0.2	8,565	0.00%
2023/11/27	9.1	76.43	12	77.33	76.10	-2.9	9,162	-0.03%
2023/11/24	9	76.59	15	76.89	76.50	-6	9,954	-0.06%
2023/11/22	12	74.56	25	75.70	76.30	-13	9,991	-0.13%
2023/11/21	17	71.82	17	72.29	72.80	0	9,588	0.00%
2023/11/20	8	71.03	6	70.52	71.20	2	9,539	0.02%
2023/11/17	1	69.90	2	69.90	69.80	-1	9,458	-0.01%
2023/11/16	2	68.15	0	0.00	68.10	2	9,374	0.02%
2023/11/15	3	69.10	4	70.40	69.00	-1	9,323	-0.01%
2023/11/14	4	66.33	4	66.80	67.60	0	9,220	0.00%
2023/11/13	0	0.00	1	65.50	65.70	-1	9,197	-0.01%
2023/11/10	3	64.37	0	0.00	63.60	3	9,175	0.03%
2023/11/09	3	65.33	3	65.10	65.40	0	9,141	0.00%
2023/11/08	1	66.50	1	66.60	66.60	0	9,127	0.00%
2023/11/07	0	67.30	0.2	68.50	66.90	-0.1	9,117	0.00%
2023/11/06	2	67.50	0	0.00	67.70	2	9,120	0.02%
2023/11/02	0	0.00	0	67.30	67.90	0	9,101	0.00%
2023/11/01	5	65.90	1.1	65.24	66.00	3.9	9,080	0.04%
2023/10/31	3.2	64.59	0	0.00	64.30	3.2	9,053	0.03%
2023/10/26	5.1	68.18	3	68.73	67.50	2.1	9,032	0.02%
2023/10/25	7.1	71.14	7.1	71.43	70.60	0	8,956	0.00%
2023/10/24	2	69.21	1	69.30	69.10	1	8,891	0.01%
2023/10/23	0	70.70	2	71.20	70.50	-2	8,908	-0.02%
2023/10/20	2	69.30	4	69.88	70.40	-2	8,905	-0.02%
2023/10/19	8	70.51	9	70.53	70.90	-1	8,926	-0.01%
2023/10/18	10	69.45	6	72.07	68.30	4	8,906	0.05%
2023/10/17	13	71.80	20	72.17	71.50	-7	9,037	-0.08%
2023/10/16	1	68.70	2	68.60	68.80	-1	8,961	-0.01%
2023/10/13	1	70.30	1	70.30	70.10	0	9,006	0.00%
2023/10/12	11	70.79	3	71.53	71.30	8	9,074	0.09%
2023/10/11	0	0.00	2	71.45	70.30	-2	9,357	-0.02%
2023/10/05	3	71.57	0	0.00	71.40	3	9,454	0.03%
2023/10/04	1	70.80	0	0.00	70.90	1	9,520	0.01%
2023/10/03	5	71.60	5	71.66	71.00	0	9,788	0.00%
2023/10/02	0	0.00	0.2	68.10	69.00	-0.2	9,922	0.00%
2023/09/28	3	68.20	0	0.00	67.50	3	10,034	0.03%
2023/09/27	1	67.50	1.2	67.48	67.70	-0.2	10,038	0.00%
2023/09/26	0.2	67.50	0	0.00	67.00	0.2	10,025	0.00%
2023/09/25	2	69.60	1	69.20	68.30	1	10,000	0.01%
2023/09/22	0	68.70	0	0.00	68.90	0	9,970	0.00%
2023/09/21	3.2	69.53	1.2	68.58	68.80	2	9,933	0.02%
2023/09/20	0.2	71.50	0	0.00	70.80	0.2	9,851	0.00%
2023/09/19	4	72.41	1	72.00	72.20	3	9,768	0.03%
2023/09/18	6	73.94	1	74.80	73.70	5	9,610	0.05%
2023/09/15	4	75.18	5	74.54	74.00	-1	9,477	-0.01%
2023/09/14	19	74.27	17	74.88	74.50	2	9,366	0.02%
2023/09/13	4	72.67	5	72.32	72.90	-1	9,235	-0.01%
2023/09/12	5	74.02	6	74.20	74.10	-1	9,061	-0.01%
2023/09/11	9	74.34	4	75.28	74.20	5	8,927	0.06%
2023/09/08	15	74.84	15.2	75.01	75.10	-0.2	8,819	0.00%
2023/09/07	27.2	75.56	26	76.30	73.30	1.2	8,555	0.01%
2023/09/06	12.1	75.63	4.1	75.99	75.00	8	8,229	0.10%
2023/09/05	58	79.35	64.4	79.03	77.50	-6.4	7,950	-0.08%
2023/09/04	9	74.61	32.2	76.10	78.60	-23.2	6,954	-0.33%
2023/09/01	14	71.69	8	72.34	71.50	6	6,310	0.10%
2023/08/31	27.4	71.77	21	72.77	71.50	6.3	6,069	0.10%
2023/08/30	93.2	71.29	102	71.36	73.30	-8.8	5,483	-0.16%	大賣/
2023/08/29	11	64.07	21.5	65.20	66.70	-10.5	4,563	-0.23%
2023/08/28	2	60.11	1	61.40	60.70	1	4,187	0.02%
2023/08/24	1	60.80	1	61.80	60.40	0	4,107	0.00%
2023/08/23	1	60.00	1	59.90	60.00	0	4,019	0.00%
2023/08/18	5	59.78	0	0.00	59.90	5	3,989	0.13%
2023/08/17	1	59.40	0	0.00	59.30	1	3,969	0.03%
2023/08/16	0	0.00	3	56.50	57.80	-3	3,952	-0.08%
2023/08/11	2	56.60	0	0.00	57.20	2	3,937	0.05%
2023/08/07	0	0.00	1	57.10	58.70	-1	3,896	-0.03%
2023/08/02	1	58.40	3	59.00	58.00	-2	3,881	-0.05%
2023/08/01	4	60.50	0	0.00	60.50	4	3,824	0.10%
2023/07/27	0	0.00	1	61.20	61.20	-1	3,716	-0.03%
2023/07/26	4	61.00	1	60.00	60.00	3	3,657	0.08%
2023/07/24	1	60.00	4	59.48	60.00	-3	3,557	-0.08%
2023/07/21	1	61.80	4.2	61.17	61.90	-3.2	3,493	-0.09%
2023/07/20	20	63.94	20	64.34	63.10	0	3,444	0.00%
2023/07/19	6	61.10	6.4	60.75	60.60	-0.4	3,183	-0.01%
2023/07/18	5.3	59.06	11.1	60.00	60.10	-5.8	3,141	-0.18%
2023/07/17	2.3	60.73	4	61.25	60.50	-1.7	3,086	-0.06%
2023/07/14	41	63.63	30	63.80	62.80	11	3,007	0.37%
2023/07/13	2	58.90	0	0.00	60.30	2	2,708	0.07%
2023/07/11	1	57.00	2	57.75	58.30	-1	2,528	-0.04%
2023/07/10	6	60.08	8	60.31	58.10	-2	2,452	-0.08%
2023/07/07	0	0.00	3	57.33	57.90	-3	2,163	-0.14%
2023/07/06	3	55.60	2	55.40	55.20	1	1,956	0.05%
2023/07/04	1	52.90	0	0.00	53.30	1	2,023	0.05%
2023/07/03	0.1	52.80	0	0.00	52.90	0.1	2,273	0.00%
2023/06/29	1	52.20	0	0.00	52.10	1	2,275	0.05%
2023/06/28	1	52.30	0	0.00	52.00	1	2,277	0.05%
2023/06/27	0.1	52.40	0	0.00	51.70	0.1	2,285	0.00%
2023/06/21	2	53.70	0	0.00	53.00	2	2,318	0.09%
2023/06/20	2	54.55	1	55.00	54.10	1	2,318	0.04%
2023/06/19	1	55.20	0	0.00	55.00	1	2,347	0.04%
2023/06/16	0.2	56.66	5	56.20	55.20	-4.8	2,329	-0.21%
2023/06/15	0	0.00	0.1	56.80	56.70	-0.1	2,290	0.00%
2023/06/14	5	56.51	0	0.00	55.70	5	2,262	0.22%
2023/06/13	7	59.71	8	60.09	58.90	-1	2,143	-0.05%
2023/06/12	1	58.31	3	59.24	60.50	-2	2,067	-0.10%
2023/06/09	3	57.70	0	57.20	58.00	3	1,891	0.16%
2023/06/08	0	55.00	2.4	56.96	55.50	-2.4	1,823	-0.13%
2023/06/06	0.2	53.99	8	53.80	53.00	-7.8	1,798	-0.43%
2023/06/05	1.2	55.81	10	54.20	54.80	-8.8	1,781	-0.49%
2023/05/31	0	52.00	0	0.00	52.20	0	1,728	0.00%
2023/05/25	0	0.00	1	50.00	50.10	-1	1,852	-0.05%
2023/05/24	0	0.00	1	50.10	50.60	-1	1,903	-0.05%
2023/05/19	0	0.00	1	49.20	48.85	-1	1,964	-0.05%
2023/05/16	0	0.00	1	47.00	47.10	-1	1,991	-0.05%
2023/05/12	0	0.00	0.2	46.55	46.80	-0.2	2,020	-0.01%
2023/05/09	0	0.00	1	47.70	46.75	-1	2,077	-0.05%
2023/05/05	3	48.52	0	0.00	48.60	3	2,402	0.12%
2023/05/03	0	0.00	0.2	48.00	48.05	-0.2	2,480	-0.01%
2023/04/28	1	47.75	0	0.00	47.80	1	2,613	0.04%
2023/04/26	1	46.90	1	46.95	47.35	0	2,619	0.00%
2023/04/25	1.1	47.99	12	47.70	46.90	-10.9	2,640	-0.41%
2023/04/21	0	0.00	17	50.78	49.40	-17	2,741	-0.62%
2023/04/20	1	51.00	4	50.68	50.60	-3	2,728	-0.11%
2023/04/19	0	0.00	2	52.15	52.00	-2	2,717	-0.07%
2023/04/18	0	0.00	1	52.90	52.50	-1	2,711	-0.04%
2023/04/17	0	0.00	2	53.15	53.40	-2	2,704	-0.07%
2023/04/14	2	53.05	3	52.93	52.90	-1	2,691	-0.04%
2023/04/13	5	53.12	3	52.73	52.70	2	2,680	0.07%
2023/04/12	0	0.00	1.2	54.20	54.30	-1.2	2,656	-0.05%
2023/04/11	11	54.05	10.6	53.79	53.90	0.4	2,632	0.02%
2023/04/10	10.3	52.93	3.1	53.31	53.50	7.2	2,595	0.28%
2023/04/07	55.1	54.51	10	54.60	53.70	45.1	2,553	1.76%
2023/04/06	14	55.41	11.5	55.20	55.50	2.5	2,363	0.11%
2023/03/24	0.3	52.60	0	0.00	52.80	0.3	2,077	0.01%
2023/03/23	0	0.00	1	51.60	51.60	-1	2,039	-0.05%
2023/03/22	3	51.57	1	51.20	51.40	2	2,023	0.10%
2023/03/20	1	50.70	0	0.00	51.00	1	1,963	0.05%
2023/03/16	0.2	51.10	2	49.95	49.95	-1.8	1,972	-0.09%
2023/03/15	4	51.00	1.2	50.96	50.80	2.8	1,982	0.14%
2023/03/14	0.2	49.33	0.1	49.86	49.75	0.1	1,988	0.00%
2023/03/13	0.1	49.55	0	49.75	49.60	0.1	2,048	0.00%
2023/03/10	0	51.00	0	0.00	49.95	0	2,116	0.00%
2023/03/09	1	52.90	1	52.10	51.90	0	2,129	0.00%
2023/03/07	1	51.70	0	0.00	51.60	1	2,073	0.05%
2023/03/06	1	52.10	0	0.00	51.50	1	2,072	0.05%
2023/03/03	2	52.95	1	51.83	51.80	1	2,096	0.05%
2023/03/02	0	0.00	1	52.00	52.20	-1	2,103	-0.05%
2023/03/01	0	50.60	0	0.00	50.90	0	2,040	0.00%
2023/02/24	0	50.90	5	50.70	50.60	-5	2,031	-0.25%
2023/02/23	2	51.35	0	0.00	50.90	2	2,000	0.10%
2023/02/22	5.7	51.49	1	50.20	51.10	4.7	1,986	0.24%
2023/02/21	0	50.10	0	0.00	50.80	0	1,965	0.00%
2023/02/17	0	0.00	2	49.45	49.55	-2	1,987	-0.10%
2023/02/15	0	0.00	1	47.80	47.85	-1	2,055	-0.05%
2023/02/14	1.1	48.31	0	0.00	47.90	1.1	2,081	0.05%
2023/02/09	1	48.80	0	0.00	48.50	1	2,246	0.04%
2023/02/08	0	0.00	3	49.33	49.35	-3	2,289	-0.13%
2023/02/07	2	49.20	1	48.90	49.05	1	2,401	0.04%
2023/02/06	15	49.79	17	49.87	49.05	-2	2,405	-0.08%
2023/02/03	24	50.92	28	51.21	50.90	-4	2,381	-0.17%
2023/01/17	0	0.00	1	45.60	45.50	-1	2,574	-0.04%
2023/01/16	0	0.00	0.1	46.20	46.00	-0.1	2,579	-0.01%
2023/01/13	0	0.00	0	46.30	46.35	0	2,578	0.00%
2023/01/12	0	45.55	0.3	45.89	45.80	-0.2	2,556	-0.01%
2023/01/10	0.1	44.10	1	44.50	43.85	-0.9	2,436	-0.04%
2023/01/09	0.1	43.90	0	0.00	44.05	0.1	2,454	0.00%
2023/01/06	0.1	43.50	0	0.00	43.55	0.1	2,471	0.00%
2023/01/05	0.1	43.15	0	0.00	42.65	0.1	2,486	0.00%
2023/01/04	1	42.30	0	0.00	42.55	1	2,493	0.04%
2022/12/29	0	0.00	2	41.03	41.50	-2	2,511	-0.08%
2022/12/23	1	41.20	0	0.00	42.00	1	2,564	0.04%
2022/12/21	0	0.00	3	41.32	41.30	-3	2,598	-0.12%
2022/12/20	3.2	42.25	0	0.00	41.45	3.2	2,617	0.12%
2022/12/16	1	43.85	0	0.00	44.15	1	2,650	0.04%
2022/12/15	1	45.05	0	0.00	45.10	1	2,658	0.04%
2022/12/14	1	44.75	0	0.00	45.05	1	2,672	0.04%
2022/12/08	0	0.00	3	45.50	45.55	-3	2,686	-0.11%
2022/12/07	3	46.00	1	46.20	45.60	2	2,700	0.07%
2022/12/06	3	47.10	2	48.45	47.10	1	2,695	0.04%
2022/12/05	3	49.48	1	49.50	48.85	2	2,677	0.07%
2022/12/02	6	48.33	3	48.77	48.65	3	2,632	0.11%
2022/12/01	0	0.00	5	47.20	47.10	-5	2,565	-0.19%
2022/11/29	1	45.00	2	45.10	45.00	-1	2,586	-0.04%
2022/11/28	0	0.00	0	45.65	45.40	0	2,592	0.00%
2022/11/24	1	45.95	3	45.77	46.80	-2	2,609	-0.08%
2022/11/23	0	0.00	1	44.55	44.40	-1	2,563	-0.04%
2022/11/22	0	0.00	0.1	44.40	44.10	-0.1	2,592	0.00%
2022/11/21	1	45.05	0	0.00	44.90	1	2,697	0.04%
2022/11/18	1	45.30	0	0.00	45.30	1	2,732	0.04%
2022/11/17	2	46.00	0	0.00	46.00	2	2,710	0.07%
2022/11/16	4	46.16	10	46.02	46.30	-6	2,692	-0.22%
2022/11/15	0.2	45.45	1	45.15	45.45	-0.9	2,662	-0.03%
2022/11/11	8	45.39	2	45.25	44.50	6	2,649	0.23%
2022/11/10	2	44.20	2	43.55	43.90	0	2,603	0.00%
2022/11/09	1	43.50	2	43.50	43.70	-1	2,598	-0.04%
2022/11/08	6	44.51	11	44.53	43.20	-5	2,609	-0.19%
2022/11/07	10	44.41	3.1	45.02	44.35	6.9	2,593	0.27%
2022/11/04	0.1	43.05	3	44.27	43.20	-2.9	2,523	-0.12%
2022/11/03	11	44.00	9	44.21	43.85	2	2,498	0.08%
2022/11/02	0	0.00	1	42.70	42.65	-1	2,393	-0.04%
2022/10/31	5	42.67	8	43.14	42.60	-3	2,367	-0.13%
2022/10/28	28	42.79	29.1	42.89	42.80	-1.1	2,269	-0.05%
2022/10/27	35	41.64	32	41.56	42.20	3	1,869	0.16%
2022/10/26	1	38.35	0	0.00	38.40	1	1,794	0.06%
2022/10/24	0	0.00	1	40.65	39.55	-1	1,846	-0.05%
2022/10/21	2	39.83	1	38.70	38.70	1	1,930	0.05%
2022/10/18	0.1	40.10	0	0.00	40.45	0.1	1,931	0.01%
2022/10/14	2.1	39.61	1	39.20	39.55	1.1	1,935	0.06%
2022/10/13	1.1	38.05	1	40.05	36.95	0.1	1,943	0.01%
2022/10/12	0	0.00	1	40.30	39.75	-1	1,925	-0.05%
2022/10/11	0	0.00	2	40.25	40.15	-2	1,930	-0.10%
2022/10/07	1	43.25	1	42.75	42.75	0	1,935	0.00%
2022/10/06	1	42.90	2	42.85	43.30	-1	1,949	-0.05%
2022/10/05	4	43.43	0	0.00	43.50	4	1,952	0.20%
2022/10/04	0	0.00	1	41.65	42.20	-1	1,964	-0.05%
2022/10/03	2.1	40.97	0	0.00	41.10	2.1	1,967	0.11%
2022/09/30	0	0.00	1	38.75	40.65	-1	2,016	-0.05%
2022/09/29	1	39.65	0	0.00	39.60	1	2,035	0.05%
2022/09/28	1	39.60	3	41.15	39.05	-2	2,063	-0.10%
2022/09/27	0	0.00	3	41.03	41.90	-3	2,087	-0.14%
2022/09/26	0	0.00	1	42.05	40.30	-1	2,115	-0.05%
2022/09/23	1	44.85	2	43.25	43.25	-1	2,152	-0.05%
2022/09/22	0	0.00	5	43.94	45.40	-5	2,166	-0.23%
2022/09/21	1	44.10	3	44.10	44.25	-2	2,159	-0.09%
2022/09/20	4	45.36	3	45.75	45.35	1	2,157	0.05%
2022/09/19	0.1	45.50	1	45.00	44.80	-0.9	2,184	-0.04%
2022/09/16	1	47.20	0	0.00	46.50	1	2,206	0.05%
2022/09/13	2	48.63	1	49.30	48.20	1	2,290	0.04%
2022/09/12	3	48.27	2	48.45	48.25	1	2,343	0.04%
2022/09/08	1	47.35	1	47.75	47.60	0	2,386	0.00%
2022/09/07	1	48.25	0	0.00	48.00	1	2,436	0.04%
2022/09/06	1	49.55	0	0.00	49.30	1	2,433	0.04%
2022/09/05	1	50.40	1	49.95	50.00	0	2,420	0.00%
2022/09/02	2	51.85	1	52.90	51.60	1	2,425	0.04%
2022/09/01	1.1	52.72	0	0.00	52.90	1.1	2,427	0.04%
2022/08/31	1	56.00	0	0.00	56.50	1	2,407	0.04%
2022/08/30	1	55.80	0	0.00	55.90	1	2,427	0.04%
2022/08/29	0	0.00	4.2	56.05	55.50	-4.2	2,471	-0.17%
2022/08/26	16	60.12	8	58.81	58.50	8	2,460	0.33%
2022/08/25	0.1	58.70	0	0.00	58.80	0.1	2,383	0.00%
2022/08/24	1	56.90	0	0.00	56.50	1	2,391	0.04%
2022/08/23	1	56.40	0	0.00	56.80	1	2,449	0.04%
2022/08/19	0	0.00	1	57.70	57.50	-1	2,481	-0.04%
2022/08/18	2	57.20	2	57.60	57.80	0	2,497	0.00%
2022/08/16	0	0.00	13	57.30	57.00	-13	2,495	-0.52%
2022/08/15	1	56.00	0	0.00	56.90	1	2,493	0.04%
2022/08/12	1.1	54.91	2	54.85	55.20	-0.9	2,460	-0.04%
2022/08/11	0	0.00	1	51.51	52.10	-1	2,407	-0.04%
2022/08/10	0	50.30	0	0.00	50.00	0	2,467	0.00%
2022/08/08	2.1	50.86	0	0.00	51.80	2.1	2,492	0.08%
2022/08/05	1	53.60	0	0.00	53.00	1	2,481	0.04%
2022/08/03	0	0.00	0.1	53.00	53.00	-0.1	2,509	0.00%
2022/08/02	1.1	52.09	2.2	51.53	53.10	-1	2,522	-0.04%
2022/08/01	1	52.21	0	0.00	53.20	1	2,527	0.04%
2022/07/29	0	53.20	3	53.20	53.60	-3	2,605	-0.11%
2022/07/28	4	54.08	3	57.60	53.60	1	2,627	0.04%
2022/07/27	0	54.00	0	0.00	54.70	0	2,563	0.00%
2022/07/26	0.1	55.90	1.2	54.23	54.20	-1.1	2,573	-0.04%
2022/07/25	1	57.09	0	0.00	57.00	1	2,589	0.04%
2022/07/22	2	57.40	0	0.00	57.60	2	2,632	0.08%
2022/07/21	0.1	57.83	0.1	57.40	58.00	0.1	2,707	0.00%
2022/07/20	0.1	56.40	1	56.59	56.20	-1	2,764	-0.04%
2022/07/19	0	54.90	0	0.00	55.10	0	2,822	0.00%
2022/07/18	4	55.10	4	55.40	55.10	0	2,929	0.00%
2022/07/15	5.1	54.62	7	54.70	54.70	-2	2,962	-0.07%
2022/07/14	2	53.80	4	53.63	54.00	-2	2,960	-0.07%
2022/07/13	0	0.00	1	52.60	52.20	-1	2,953	-0.03%
2022/07/12	1.3	51.38	1	50.40	50.90	0.3	2,956	0.01%
2022/07/11	0	54.10	0	0.00	53.90	0	2,948	0.00%
2022/07/08	13.7	54.72	0	0.00	54.50	13.7	2,960	0.46%
2022/07/07	0.1	52.50	0	0.00	53.50	0.1	2,942	0.00%
2022/07/06	2	52.54	0.1	51.30	51.20	1.9	2,974	0.06%
2022/07/05	3	55.00	3	53.40	55.00	0	2,985	0.00%
2022/07/04	7	52.13	9	51.84	52.10	-2	2,953	-0.07%
2022/07/01	0.1	50.90	10.2	51.90	50.30	-10.1	2,943	-0.34%
2022/06/30	0	56.10	2	55.55	55.00	-2	2,897	-0.07%
2022/06/29	0	57.90	0.1	58.10	58.00	-0.1	2,894	0.00%
2022/06/28	0	58.70	0	0.00	59.40	0	2,926	0.00%
2022/06/27	0.2	60.06	0	0.00	60.10	0.2	2,975	0.01%
2022/06/24	17.1	57.49	18.2	57.89	57.30	-1.1	2,968	-0.04%
2022/06/23	4.2	55.96	5.2	55.73	55.60	-1	2,997	-0.03%
2022/06/22	5.2	58.56	21.1	57.76	56.70	-16	3,031	-0.53%
2022/06/21	0.1	58.40	0	0.00	59.70	0.1	3,034	0.00%
2022/06/20	4.2	58.14	6.1	58.33	56.10	-1.9	3,119	-0.06%
2022/06/17	1.1	61.65	3	61.60	60.80	-1.9	3,079	-0.06%
2022/06/16	8.1	63.03	0.1	66.70	61.00	8	3,067	0.26%
2022/06/15	1.1	65.77	0.1	67.00	65.50	1.1	3,035	0.03%
2022/06/14	3.1	65.93	1.1	66.77	67.00	2	3,088	0.06%
2022/06/13	2.1	67.82	3.1	66.60	66.60	-0.9	3,155	-0.03%
2022/06/10	0.1	70.00	1	69.00	69.50	-0.9	3,227	-0.03%
2022/06/09	0.1	70.80	1	70.70	70.60	-1	3,238	-0.03%
2022/06/08	1.1	69.94	2	70.60	70.80	-1	3,239	-0.03%
2022/06/07	4	69.56	3	69.00	70.90	1	3,246	0.03%
2022/06/06	2.2	69.39	0	0.00	69.00	2.2	3,236	0.07%
2022/06/02	2.1	69.92	3	70.90	69.90	-1	3,309	-0.03%
2022/06/01	1	71.30	0	70.40	71.10	1	3,363	0.03%
2022/05/31	5.1	69.99	2	70.40	70.50	3.1	3,453	0.09%
2022/05/30	0	0.00	0	67.20	68.30	0	3,705	0.00%
2022/05/27	2.1	66.79	0.1	66.70	66.10	2	3,715	0.05%
2022/05/26	3.1	65.73	5.1	67.21	65.70	-2	3,732	-0.05%
2022/05/25	1.1	66.65	2.2	67.27	67.40	-1.1	3,750	-0.03%
2022/05/24	1.1	67.08	0	0.00	66.30	1.1	3,816	0.03%
2022/05/23	1	68.21	0	0.00	67.90	1	3,822	0.03%
2022/05/20	0	68.70	0	0.00	68.80	0	3,913	0.00%
2022/05/19	0	68.00	1	68.30	68.70	-1	4,022	-0.02%
2022/05/18	37.2	70.25	6	68.82	69.40	31.2	4,263	0.73%
2022/05/17	1	68.50	8	69.00	69.30	-7	4,911	-0.14%
2022/05/16	3	66.60	3	67.33	66.60	0	4,929	0.00%
2022/05/13	0	0.00	1	66.00	66.10	-1	4,975	-0.02%
2022/05/12	7	66.57	6	64.70	64.20	1	5,026	0.02%
2022/05/11	2	66.44	2	66.90	66.80	0	5,077	0.00%
2022/05/10	1	63.94	1	65.00	66.00	0	5,178	0.00%
2022/05/09	1	66.09	1	65.50	65.50	0	5,385	0.00%
2022/05/06	12.2	66.62	5	66.56	66.50	7.2	5,414	0.13%
2022/05/05	1.1	73.14	2	72.35	72.20	-0.9	5,389	-0.02%
2022/05/04	0.1	71.40	0	0.00	70.30	0.1	5,422	0.00%
2022/05/03	1	69.50	1	69.80	69.30	0	5,468	0.00%
2022/04/29	1	70.70	1.2	71.50	69.50	-0.2	5,530	0.00%
2022/04/28	1.1	68.50	0	0.00	70.00	1.1	5,553	0.02%
2022/04/27	1	66.50	2	66.05	69.10	-1	5,554	-0.02%
2022/04/26	15	70.11	10.1	70.20	69.30	5	5,488	0.09%
2022/04/25	6.1	72.62	0	0.00	71.60	6.1	5,471	0.11%
2022/04/22	2.2	78.45	3	79.13	78.60	-0.8	5,441	-0.01%
2022/04/21	1	75.00	1	78.00	78.00	0	5,437	0.00%
2022/04/19	0	76.10	0	0.00	75.50	0	5,486	0.00%
2022/04/15	0.1	77.50	0	0.00	77.10	0.1	5,594	0.00%
2022/04/14	1	80.30	1	79.60	79.50	0	5,673	0.00%
2022/04/13	0	0.00	1	79.20	80.30	-1	5,731	-0.02%
2022/04/12	1.1	78.71	0	0.00	77.80	1.1	5,812	0.02%
2022/04/11	1	81.00	0.3	82.00	79.00	0.7	5,791	0.01%
2022/04/08	0	0.00	1	83.00	82.50	-1	5,830	-0.02%
2022/04/07	4.1	83.43	3.1	83.16	82.00	1	5,864	0.02%
2022/04/06	2	84.60	0	0.00	84.00	2	5,933	0.03%
2022/04/01	1	84.90	0	0.00	85.30	1	6,157	0.02%
2022/03/31	1.3	86.28	0	0.00	86.20	1.3	6,275	0.02%
2022/03/30	4.1	88.06	5	87.96	87.60	-1	6,313	-0.02%
2022/03/29	2	86.80	0	0.00	86.80	2	6,448	0.03%
2022/03/28	4.1	86.64	3	86.37	86.20	1.1	6,720	0.02%
2022/03/25	8	90.43	6.1	89.10	88.60	2	7,237	0.03%
2022/03/24	2.1	89.17	1	89.90	90.00	1.1	7,357	0.01%
2022/03/23	8.1	90.03	7	90.24	90.00	1.1	7,554	0.01%
2022/03/22	0	0.00	1	88.24	88.20	-1	7,904	-0.01%
2022/03/21	2.1	87.80	0.1	88.00	88.00	2	8,016	0.03%
2022/03/18	0.1	86.90	1	87.00	87.40	-1	8,095	-0.01%
2022/03/17	5	85.62	2	85.90	87.20	3	8,217	0.04%
2022/03/16	2	81.90	1.1	82.75	82.90	0.9	8,309	0.01%
2022/03/15	3.2	85.06	2.1	86.63	84.50	1.1	8,323	0.01%
2022/03/14	0.1	88.80	0.2	89.20	88.20	-0.2	8,386	0.00%
2022/03/11	0	0.00	1	88.00	88.80	-1	8,645	-0.01%
2022/03/10	1.2	88.93	1.1	88.05	88.20	0.2	8,899	0.00%
2022/03/09	2	86.75	3	86.50	86.70	-1	9,189	-0.01%
2022/03/08	2.2	85.33	1.1	85.13	85.00	1.1	9,589	0.01%
2022/03/07	2	89.01	0	0.00	88.50	2	10,289	0.02%
2022/03/04	22	94.69	24	93.06	92.50	-2	10,484	-0.02%
2022/03/03	20	94.28	25	94.84	94.20	-5	10,673	-0.05%
2022/03/02	2	90.90	2	90.90	91.00	0	10,618	0.00%
2022/03/01	2	90.00	4	90.05	90.50	-2	10,812	-0.02%
2022/02/25	2.1	88.91	9	88.20	88.60	-6.9	11,052	-0.06%
2022/02/24	12.1	89.96	21	88.10	87.10	-8.9	11,264	-0.08%
2022/02/23	27	90.83	27	90.84	91.20	0	11,617	0.00%
2022/02/22	15	90.21	20.3	89.77	89.60	-5.3	11,952	-0.04%
2022/02/21	24.2	94.39	10	93.20	93.00	14.2	12,207	0.12%
2022/02/18	45.1	93.99	50	94.46	95.40	-4.9	12,829	-0.04%
2022/02/17	55.3	96.42	57.1	96.88	93.00	-1.8	13,341	-0.01%
2022/02/16	23.1	91.30	21.1	91.05	91.40	2	14,010	0.01%
2022/02/15	14.1	91.00	14	91.94	89.40	0.1	15,010	0.00%
2022/02/14	6	91.22	9.2	90.71	90.30	-3.2	16,674	-0.02%
2022/02/11	11	93.32	8	93.11	93.10	3	16,750	0.02%
2022/02/10	2.1	93.31	11	94.01	92.60	-8.9	16,916	-0.05%
2022/02/09	23.1	93.02	15	92.87	93.10	8.1	16,994	0.05%
2022/02/08	8	87.94	8	88.23	88.30	0	16,838	0.00%
2022/02/07	6	86.30	10	87.55	88.00	-4	16,890	-0.02%
2022/01/26	2	85.70	7	86.69	87.00	-5	16,989	-0.03%
2022/01/25	13	84.59	2.7	84.90	84.10	10.3	17,509	0.06%
2022/01/24	2.2	82.06	4	83.20	84.00	-1.8	17,967	-0.01%
2022/01/21	6	85.70	8.1	85.42	83.90	-2.1	18,058	-0.01%
2022/01/20	3	87.40	2	87.80	88.00	1	18,192	0.01%
2022/01/19	1.1	86.65	1.3	87.00	86.60	-0.2	18,316	0.00%
2022/01/18	9	87.48	5	88.08	87.70	4	18,600	0.02%
2022/01/17	5	85.82	2	86.00	87.30	3	18,746	0.02%
2022/01/14	6	84.78	6	84.88	84.40	0	19,141	0.00%
2022/01/13	2	88.45	1	87.30	87.10	1	19,434	0.01%
2022/01/12	3.1	88.95	2.1	88.67	88.10	1	19,695	0.01%
2022/01/11	2.1	89.77	3	89.80	88.70	-0.9	19,849	0.00%
2022/01/10	6.1	90.63	17	91.37	91.50	-10.9	19,979	-0.05%
2022/01/07	6.5	91.92	6.1	91.11	90.60	0.4	20,091	0.00%
2022/01/06	5	93.42	9	93.70	94.40	-4	20,176	-0.02%
2022/01/05	5.2	93.16	16.1	93.06	93.00	-10.9	20,334	-0.05%
2022/01/04	1	96.10	8	96.00	95.60	-7	20,350	-0.03%
2022/01/03	9	95.89	1	97.70	95.70	8	20,600	0.04%
2021/12/30	2	97.05	3	96.80	96.60	-1	20,769	0.00%
2021/12/29	19.1	98.03	16	96.63	97.10	3.1	21,060	0.01%
2021/12/28	27	98.86	65	98.91	97.10	-38	21,406	-0.18%
2021/12/27	43	97.79	19	97.65	97.60	24	21,659	0.11%
2021/12/24	2	96.50	7	95.74	95.40	-5	22,324	-0.02%
2021/12/23	5	96.08	8	96.13	96.00	-3	23,656	-0.01%
2021/12/22	8	100.48	46	100.85	97.60	-38	24,269	-0.16%
2021/12/21	104.2	100.11	65	99.77	99.00	39.2	24,683	0.16%	大買/
2021/12/20	12	96.89	12	96.67	97.00	0	25,111	0.00%
2021/12/17	13	96.18	16.3	96.47	96.60	-3.3	25,525	-0.01%
2021/12/16	30.3	96.45	38.1	95.33	96.30	-7.8	25,423	-0.03%
2021/12/15	5	89.58	1	91.30	91.80	4	25,084	0.02%
2021/12/14	3.1	88.72	2	88.60	88.50	1.1	25,064	0.00%
2021/12/13	6.4	91.04	5.1	91.01	90.10	1.3	25,202	0.01%
2021/12/10	13.5	91.58	12	91.18	90.90	1.5	25,130	0.01%
2021/12/09	1.5	95.52	1.1	94.48	94.00	0.4	25,112	0.00%
2021/12/08	1.2	95.38	6	96.72	94.70	-4.8	25,205	-0.02%
2021/12/07	16.2	96.88	13	98.13	95.00	3.2	25,414	0.01%
2021/12/06	21.1	100.04	11	99.68	99.30	10.1	25,366	0.04%
2021/12/03	22.3	99.46	34	98.66	99.00	-11.7	25,346	-0.05%
2021/12/02	25.3	97.07	30	98.25	96.00	-4.7	25,448	-0.02%
2021/12/01	80.4	98.83	39.3	99.42	100.50	41.1	25,916	0.16%
2021/11/30	3.3	95.23	1.2	96.16	92.80	2	26,270	0.01%
2021/11/29	15.2	90.57	12.2	90.72	92.20	3	26,552	0.01%
2021/11/26	12	96.21	12	96.69	94.60	0	26,435	0.00%
2021/11/25	8.1	97.70	15.1	97.81	95.70	-7	26,282	-0.03%
2021/11/24	11.1	98.18	10	98.59	99.50	1.1	26,132	0.00%
2021/11/23	7.1	100.70	13	101.02	98.90	-6	25,964	-0.02%
2021/11/22	40	103.10	9	102.44	101.00	31	25,807	0.12%
2021/11/19	16.2	105.88	26.1	105.12	106.50	-9.9	25,464	-0.04%
2021/11/18	18.1	104.30	27	104.11	104.00	-9	25,166	-0.04%
2021/11/17	49.3	109.84	42.1	111.26	108.50	7.2	24,873	0.03%
2021/11/16	48.1	108.17	66	107.95	110.00	-17.9	24,203	-0.07%
2021/11/15	242.1	105.39	234.3	106.45	108.00	7.8	23,487	0.03%	大買/大賣/
2021/11/12	81.1	99.10	87.4	99.70	102.50	-6.3	22,181	-0.03%
2021/11/11	101.3	90.44	105.5	91.36	93.40	-4.2	21,178	-0.02%	大買/大賣/
2021/11/10	4.2	84.86	7.2	84.85	85.00	-3	19,506	-0.02%
2021/11/09	10.2	84.26	14	84.79	84.50	-3.8	19,431	-0.02%
2021/11/08	8	82.45	8	82.69	82.50	0	19,253	0.00%
2021/11/05	2	79.30	3.5	80.52	80.90	-1.5	19,187	-0.01%
2021/11/04	3.3	79.56	4	80.98	80.50	-0.8	19,178	0.00%
2021/11/03	14	80.86	5.1	81.62	80.90	9	19,157	0.05%
2021/11/02	23.3	84.41	22	82.86	80.10	1.3	19,153	0.01%
2021/11/01	29	87.36	37	87.39	89.00	-8	18,596	-0.04%
2021/10/29	8	81.83	6.5	82.23	81.10	1.5	18,170	0.01%
2021/10/28	8	82.41	14	82.58	82.50	-6	18,092	-0.03%
2021/10/27	21	81.07	8	80.40	81.80	13	17,980	0.07%
2021/10/26	11	80.42	19	79.62	78.20	-8	17,928	-0.04%
2021/10/25	4	83.23	0	83.80	82.90	4	17,804	0.02%
2021/10/22	14	83.25	29	83.39	84.20	-15	17,909	-0.08%
2021/10/21	28	81.11	16	81.90	82.50	12	17,779	0.07%
2021/10/20	28	78.85	26	78.65	79.90	2	17,541	0.01%
2021/10/19	10	74.23	12	75.17	75.90	-2	17,696	-0.01%
2021/10/18	7	70.89	2.7	71.54	73.10	4.4	18,107	0.02%
2021/10/15	3	73.97	2	73.10	73.40	1	18,097	0.01%
2021/10/14	2	72.25	2	73.25	72.20	0	18,120	0.00%
2021/10/13	9	75.14	58	75.97	72.50	-49	18,117	-0.27%
2021/10/12	5	78.20	3.1	77.63	77.90	1.9	18,058	0.01%
2021/10/08	13.1	80.94	20.3	81.05	80.30	-7.2	18,088	-0.04%
2021/10/07	5	79.76	4.1	80.38	80.90	1	18,114	0.01%
2021/10/06	26	80.52	11	80.10	77.70	15	18,625	0.08%
2021/10/05	39	78.26	27.2	77.94	81.40	11.8	19,044	0.06%
2021/10/04	11.1	82.38	14	81.89	77.90	-2.9	18,855	-0.02%
2021/10/01	42.4	84.05	26.2	84.94	83.70	16.2	18,721	0.09%
2021/09/30	83.9	90.62	83	90.72	85.90	0.9	18,543	0.00%
2021/09/29	32.1	89.09	27.1	88.82	90.50	5.1	17,435	0.03%
2021/09/28	17	87.89	83	87.84	89.80	-66	17,263	-0.38%
2021/09/27	42	88.09	25	88.42	86.70	17	17,372	0.10%
2021/09/24	34	82.55	66.1	83.49	86.00	-32.1	16,747	-0.19%
2021/09/23	15.1	79.80	4.4	79.71	79.10	10.7	16,243	0.07%
2021/09/22	14	79.52	18.1	79.71	79.20	-4.1	16,431	-0.02%
2021/09/17	8	78.86	9	79.44	80.50	-1	16,461	-0.01%
2021/09/16	27.1	80.33	12.5	79.90	79.90	14.6	16,462	0.09%
2021/09/15	11.1	77.89	0	0.00	77.10	11.1	16,364	0.07%
2021/09/14	5	79.90	3	79.67	78.90	2	16,563	0.01%
2021/09/13	11.4	80.24	9	80.10	79.20	2.4	16,583	0.01%
2021/09/10	9	78.91	10	78.58	82.30	-1	16,488	-0.01%
2021/09/09	2	74.98	16.2	77.48	78.80	-14.2	16,198	-0.09%
2021/09/08	40	76.34	35	75.36	75.40	5	16,062	0.03%
2021/09/07	39.2	78.54	28	79.33	76.80	11.2	15,970	0.07%
2021/09/06	82.7	86.67	80.3	86.52	85.30	2.3	15,660	0.01%
2021/09/03	77.1	84.72	69.3	84.97	86.30	7.9	14,906	0.05%
2021/09/02	94	79.69	104.2	79.54	80.90	-10.2	13,965	-0.07%	大賣/
2021/09/01	2.2	76.13	6	76.52	76.80	-3.8	13,801	-0.03%
2021/08/31	2.5	72.46	1	72.30	72.30	1.5	13,761	0.01%
2021/08/30	13	74.08	12	73.43	73.00	1	14,222	0.01%
2021/08/27	5	75.20	0	0.00	75.10	5	14,787	0.03%
2021/08/26	2.3	75.37	2	75.50	74.90	0.3	14,874	0.00%
2021/08/25	8	74.11	13	74.55	74.10	-5	15,033	-0.03%
2021/08/24	7	73.81	6	73.78	72.30	1	15,316	0.01%
2021/08/23	7	72.44	9	72.56	74.00	-2	15,767	-0.01%
2021/08/20	1	71.00	2	69.35	70.10	-1	16,231	-0.01%
2021/08/19	6	69.90	5	70.40	68.10	1	16,345	0.01%
2021/08/18	1	68.20	6.7	67.86	71.20	-5.7	16,518	-0.03%
2021/08/17	8	68.96	2	69.60	66.80	6	17,000	0.04%
2021/08/16	1	68.80	0.1	70.00	70.20	0.9	17,306	0.01%
2021/08/13	0.1	73.00	0.1	70.90	70.70	0	17,520	0.00%
2021/08/12	3	74.20	4	74.60	74.80	-1	17,616	-0.01%
2021/08/11	0.1	74.70	0.1	71.90	71.70	0	17,905	0.00%
2021/08/10	3.1	77.87	4.3	76.66	76.00	-1.2	18,084	-0.01%
2021/08/09	14.2	78.43	12	77.88	77.10	2.2	18,354	0.01%
2021/08/06	8	81.74	9.1	81.49	80.20	-1.1	18,642	-0.01%
2021/08/05	0	79.70	3	79.50	79.40	-3	19,042	-0.02%
2021/08/04	10.1	80.25	8.1	79.82	79.40	2	20,152	0.01%
2021/08/03	4.1	78.27	10.1	78.81	79.80	-6.1	20,330	-0.03%
2021/08/02	9.2	77.90	13	77.11	77.20	-3.8	20,587	-0.02%
2021/07/30	18	78.98	17.3	79.48	77.60	0.7	20,805	0.00%
2021/07/29	24.3	78.49	52.3	78.10	78.60	-28	21,123	-0.13%
2021/07/28	27.2	78.19	43.2	78.76	78.20	-16	21,224	-0.08%
2021/07/27	51.1	87.28	41.1	88.13	85.70	10	21,315	0.05%
2021/07/26	17.3	85.72	9	85.90	86.30	8.3	21,323	0.04%
2021/07/23	30	88.34	20.1	89.30	84.10	9.9	21,540	0.05%
2021/07/22	97	88.76	59	87.52	91.00	38	21,510	0.18%
2021/07/21	5	84.04	17	84.73	83.20	-12	21,221	-0.06%
2021/07/20	22	82.79	16	82.95	81.80	6	21,670	0.03%
2021/07/19	8	84.63	7.1	84.87	85.30	0.9	21,935	0.00%
2021/07/16	6	83.88	8.1	83.54	83.50	-2.1	22,258	-0.01%
2021/07/15	5	82.70	1.2	81.91	83.70	3.9	22,625	0.02%
2021/07/14	17.1	82.48	30.3	82.08	81.90	-13.3	23,126	-0.06%
2021/07/13	64.1	90.17	64	90.35	84.50	0	23,408	0.00%
2021/07/12	16.1	87.61	32.8	88.26	88.90	-16.7	23,504	-0.07%
2021/07/09	22	84.14	11.8	83.65	84.10	10.2	23,282	0.04%
2021/07/08	36	84.22	11	84.55	83.50	25	23,986	0.10%
2021/07/07	13	84.11	18.8	84.30	83.10	-5.8	24,188	-0.02%
2021/07/06	9	81.49	9	82.16	80.50	0	23,819	0.00%
2021/07/05	22.2	82.80	14	82.18	80.90	8.2	23,835	0.03%
2021/07/02	77	79.37	59	80.52	81.40	18	23,587	0.08%
2021/07/01	20	75.25	29.3	75.16	77.00	-9.3	23,334	-0.04%
2021/06/30	6.3	73.21	8	73.50	74.00	-1.7	23,598	-0.01%
2021/06/29	12.1	74.94	12	75.43	73.20	0.1	23,772	0.00%
2021/06/28	5	73.22	3	74.34	74.50	2	24,086	0.01%
2021/06/25	2	73.11	1	73.90	72.60	1	24,213	0.00%
2021/06/24	7	73.23	7	73.04	73.00	0	24,200	0.00%
2021/06/23	11.1	72.12	9	72.67	74.30	2.1	24,611	0.01%
2021/06/22	5	68.76	2	68.80	68.50	3	24,500	0.01%
2021/06/21	2	71.10	7	70.31	70.00	-5	24,451	-0.02%
2021/06/18	1	72.30	16	72.77	72.40	-15	24,673	-0.06%
2021/06/17	2	72.45	10.1	71.91	73.00	-8.1	24,692	-0.03%
2021/06/16	9	73.52	7	73.27	72.30	2	24,764	0.01%
2021/06/15	4	73.25	6	73.40	74.10	-2	25,315	-0.01%
2021/06/11	6	73.00	9	72.99	72.10	-3	25,706	-0.01%
2021/06/10	25	74.27	35	72.34	71.90	-10	25,626	-0.04%
2021/06/09	31	72.81	44	72.38	72.50	-13	25,494	-0.05%
2021/06/08	33	74.82	32	74.46	74.00	1	25,161	0.00%
2021/06/07	64	77.45	62	76.87	74.90	2	25,031	0.01%
2021/06/04	21	76.86	23	75.99	76.00	-2	24,476	-0.01%
2021/06/03	22	72.80	53	73.09	72.90	-31	23,850	-0.13%
2021/06/02	50	71.98	6.4	72.28	72.00	43.6	23,682	0.18%
2021/06/01	41	74.05	41	73.73	73.20	0	23,441	0.00%
2021/05/31	47.4	73.17	39	72.93	71.70	8.4	23,089	0.04%
2021/05/28	19	68.09	15.1	66.82	69.20	4	22,597	0.02%
2021/05/27	8	63.43	23	62.53	63.10	-15	22,127	-0.07%
2021/05/26	2	63.25	5	63.06	62.90	-3	21,987	-0.01%
2021/05/25	41	64.53	13.1	63.97	64.30	28	21,819	0.13%
2021/05/24	15.1	59.34	22	60.45	61.20	-7	21,389	-0.03%
2021/05/21	5	58.46	68	59.40	59.50	-63	21,098	-0.30%
2021/05/20	6	56.95	38	57.18	55.80	-32	20,947	-0.15%
2021/05/19	60	58.14	57	57.25	58.30	3	20,866	0.01%
2021/05/18	18	56.67	16.1	58.26	58.50	1.9	20,628	0.01%
2021/05/17	2	52.25	31	54.31	53.20	-29	20,444	-0.14%
2021/05/14	152.1	60.58	39	58.11	56.00	113.1	20,130	0.56%	大買/鉅額交易
2021/05/13	27	60.55	6	59.35	57.90	21	19,779	0.11%
2021/05/12	78.2	62.36	76	63.68	63.90	2.2	19,252	0.01%
2021/05/11	13.1	62.72	16	62.84	61.50	-2.9	18,179	-0.02%
2021/05/10	35	69.41	9	67.82	66.10	26	17,957	0.14%
2021/05/07	7.1	72.24	7	73.71	71.70	0.1	17,679	0.00%
2021/05/06	6	69.70	134.4	68.72	70.20	-128.4	17,444	-0.74%	大賣/鉅額交易
2021/05/05	4.3	78.53	10	79.02	73.90	-5.8	17,078	-0.03%
2021/05/04	23	78.37	8	78.24	77.80	15	16,994	0.09%
2021/05/03	18	82.16	5	81.46	81.30	13	16,717	0.08%
2021/04/29	9	84.91	12	85.33	82.30	-3	16,587	-0.02%
2021/04/28	7	89.37	4.4	89.53	86.30	2.6	16,669	0.02%
2021/04/27	141	89.20	23	88.44	86.20	118	16,629	0.71%	大買/鉅額交易
2021/04/26	55	88.24	108	88.66	88.40	-53	16,739	-0.32%	大賣/
2021/04/23	37	81.22	22.3	80.81	83.80	14.7	17,227	0.09%
2021/04/22	20.1	81.26	13.2	79.37	76.20	6.9	17,848	0.04%
2021/04/21	38.2	84.11	44.4	83.29	82.40	-6.2	17,572	-0.04%
2021/04/20	67.5	80.48	22.2	80.57	82.10	45.3	17,159	0.26%
2021/04/19	30	77.21	41	77.62	77.00	-11	16,646	-0.07%
2021/04/16	96.2	75.42	230	76.14	76.70	-133.8	16,167	-0.83%	大賣/鉅額交易
2021/04/15	11.2	68.28	13	68.83	70.90	-1.9	15,460	-0.01%
2021/04/14	35	66.58	31	67.48	68.20	4	15,145	0.03%
2021/04/13	67	65.42	16.1	64.51	64.10	50.9	14,454	0.35%
2021/04/12	10	63.08	167	63.78	62.70	-157	14,028	-1.12%	大賣/鉅額交易
2021/04/09	23	64.49	17	63.38	63.50	6	14,027	0.04%
2021/04/08	133	64.24	87	65.89	65.10	46	14,040	0.33%	大買/
2021/04/07	55	63.35	10	63.91	64.70	45	14,381	0.31%
2021/04/06	161	58.76	151.6	59.26	61.80	9.4	14,284	0.07%	大買/大賣/
2021/04/01	2	56.05	5	56.74	57.30	-3	13,930	-0.02%
2021/03/31	17	57.27	20	57.11	55.10	-3	13,870	-0.02%
2021/03/30	4	54.30	6	54.25	54.60	-2	13,563	-0.01%
2021/03/29	1	52.00	6	52.27	52.00	-5	13,527	-0.04%
2021/03/26	24	54.68	18.6	53.51	52.30	5.4	13,914	0.04%
2021/03/25	15	51.96	11.1	51.39	52.00	3.9	13,788	0.03%
2021/03/24	2	51.05	0	0.00	50.90	2	14,839	0.01%
2021/03/23	18.1	51.22	47.8	51.63	51.00	-29.8	14,826	-0.20%
2021/03/22	36.4	50.89	12	50.30	50.90	24.4	14,644	0.17%
2021/03/19	21.2	50.93	6	51.03	50.80	15.2	15,085	0.10%
2021/03/18	163.2	53.14	27	52.39	52.30	136.2	15,923	0.86%	大買/鉅額交易
2021/03/17	7	49.76	15	48.62	49.85	-8	16,206	-0.05%
2021/03/16	7	47.41	1	46.85	46.80	6	16,394	0.04%
2021/03/12	10	46.85	6	46.57	47.00	4	16,575	0.02%
2021/03/11	1	45.95	1	45.25	46.05	0	16,700	0.00%
2021/03/10	2	44.50	0	0.00	44.20	2	16,805	0.01%
2021/03/09	4	43.66	18	43.69	43.85	-14	17,084	-0.08%
2021/03/08	1	45.95	1	44.65	44.55	0	17,214	0.00%
2021/03/03	0	0.00	1	47.10	47.20	-1	17,293	-0.01%
2021/03/02	11	47.25	1	48.05	46.05	10	17,440	0.06%
2021/02/26	1	47.15	9	47.19	46.80	-8	17,452	-0.05%
2021/02/25	1	47.40	2.8	47.10	47.20	-1.8	17,460	-0.01%
2021/02/24	21	48.84	12	48.84	47.75	9	17,475	0.05%
2021/02/23	1	46.95	5	47.68	47.75	-4	17,378	-0.02%
2021/02/22	12	48.09	8.2	47.96	48.00	3.8	17,333	0.02%
2021/02/19	20.2	47.05	22	46.87	46.65	-1.8	17,273	-0.01%
2021/02/18	5	46.18	8	46.35	46.05	-3	17,211	-0.02%
2021/02/17	0	0.00	5.6	45.60	46.25	-5.6	17,159	-0.03%
2021/02/04	2	42.80	1	42.85	42.85	1	17,126	0.01%
2021/02/03	4	43.75	3	43.55	43.20	1	17,112	0.01%
2021/02/02	5	43.40	1	44.15	43.85	4	17,165	0.02%
2021/02/01	0	0.00	1	43.05	42.95	-1	17,106	-0.01%
2021/01/29	2	44.18	6	44.02	43.00	-4	17,099	-0.02%
2021/01/28	1	43.75	1	44.15	43.80	0	17,040	0.00%
2021/01/27	3	44.62	4	44.68	44.35	-1	16,993	-0.01%
2021/01/26	14	45.04	12	44.75	44.50	2	16,929	0.01%
2021/01/25	9	43.80	2	43.88	43.95	7	16,741	0.04%
2021/01/22	8	44.63	2	44.60	45.30	6	16,624	0.04%
2021/01/21	22.9	45.37	16.5	45.78	44.45	6.4	16,435	0.04%
2021/01/20	18.5	49.26	57.5	48.37	47.70	-39	15,990	-0.24%
2021/01/19	3	54.17	8	53.45	52.50	-5	15,607	-0.03%
2021/01/18	56	54.10	54.8	54.36	55.00	1.2	15,188	0.01%
2021/01/15	44	53.62	82.3	53.51	54.10	-38.3	14,131	-0.27%
2021/01/14	14	49.35	15	49.77	49.20	-1	13,079	-0.01%
2021/01/13	2	48.43	3	48.60	48.75	-1	12,864	-0.01%
2021/01/12	4	47.38	3	48.08	46.90	1	12,755	0.01%
2021/01/11	27	49.50	62	49.58	48.75	-35	12,641	-0.28%
2021/01/08	45	48.89	9	48.99	49.10	36	12,627	0.29%
2021/01/07	4	48.44	9.2	48.57	48.80	-5.2	12,813	-0.04%
2021/01/06	17	48.12	7	49.14	47.85	10	12,819	0.08%
2021/01/05	10	47.19	13	47.18	47.35	-3	12,592	-0.02%
2021/01/04	16.2	48.56	21	48.19	48.30	-4.8	12,479	-0.04%
2020/12/31	24	50.69	8	50.23	49.65	16	12,232	0.13%
2020/12/30	61	50.32	94	51.57	49.85	-33	11,904	-0.28%
2020/12/29	49	49.51	26.3	49.45	49.15	22.7	11,189	0.20%
2020/12/28	13.4	48.60	8.5	48.74	48.30	4.9	10,722	0.05%
2020/12/25	5.5	48.40	13.2	48.40	47.80	-7.7	10,433	-0.07%
2020/12/24	11.2	48.52	6	48.89	47.50	5.2	10,220	0.05%
2020/12/23	10	47.34	10.2	47.50	47.85	-0.2	9,907	0.00%
2020/12/22	50.2	48.81	40.3	48.32	45.95	9.9	9,684	0.10%
2020/12/21	33.2	48.95	21	48.95	48.05	12.2	9,233	0.13%
2020/12/18	114.1	51.31	100	51.78	51.30	14.1	8,837	0.16%	大買/
2020/12/17	0	0.00	3	49.80	49.80	-3	7,635	-0.04%
2020/12/16	0	0.00	18.5	45.30	45.30	-18.5	7,550	-0.25%
2020/12/15	11.5	43.01	3	42.27	41.20	8.5	7,435	0.11%
2020/12/14	120	46.30	108.8	46.12	44.85	11.2	6,960	0.16%	大買/大賣/
2020/12/11	68	44.61	72.7	44.46	45.65	-4.7	5,975	-0.08%
2020/12/10	13.3	40.67	72	40.18	41.50	-58.7	5,008	-1.17%
2020/12/09	66	39.81	20.1	39.03	40.05	45.9	4,322	1.06%
2020/12/08	2	36.85	7	36.71	36.45	-5	4,100	-0.12%
2020/12/07	15	37.05	7	36.12	36.60	8	4,030	0.20%
2020/12/04	0	0.00	9	36.14	37.10	-9	3,855	-0.23%
2020/12/03	6	36.82	12.3	36.58	36.70	-6.3	3,772	-0.17%
2020/12/02	13.3	34.71	14	34.66	34.60	-0.7	3,805	-0.02%
2020/12/01	2	33.50	2	33.70	33.80	0	3,678	0.00%
2020/11/30	6	33.29	1	33.50	33.20	5	3,660	0.14%
2020/11/27	1	33.10	12	32.95	33.10	-11	3,666	-0.30%
2020/11/26	30	34.05	20	33.95	33.50	10	3,655	0.27%
2020/11/25	0	0.00	5	33.40	33.50	-5	3,482	-0.14%
2020/11/24	10	33.21	2	32.83	32.70	8	3,412	0.23%
2020/11/23	6	33.59	8.9	33.50	33.60	-2.9	3,392	-0.09%
2020/11/20	1.3	32.85	1	33.55	32.95	0.3	3,325	0.01%
2020/11/19	1	33.20	5	32.85	32.95	-4	3,350	-0.12%
2020/11/18	0	0.00	1	32.55	32.80	-1	3,348	-0.03%
2020/11/17	3	32.17	0	0.00	32.00	3	3,323	0.09%
2020/11/16	6	32.58	6	32.21	32.20	0	3,362	0.00%
2020/11/13	3	32.23	5	32.30	32.40	-2	3,341	-0.06%
2020/11/12	0	0.00	3	31.63	31.75	-3	3,258	-0.09%
2020/11/10	8	31.60	11	31.77	31.45	-3	3,214	-0.09%
2020/11/09	2	30.45	3	30.72	31.00	-1	3,126	-0.03%
2020/11/06	5	30.65	0	0.00	30.40	5	3,099	0.16%
2020/11/05	0	0.00	7	31.02	31.30	-7	3,055	-0.23%
2020/11/04	0.4	30.85	0	0.00	30.90	0.4	3,079	0.01%
2020/11/03	0	0.00	2	30.53	30.55	-2	3,096	-0.06%
2020/11/02	1	30.05	0	0.00	30.10	1	3,237	0.03%
2020/10/30	1	30.55	2	30.78	30.65	-1	3,311	-0.03%
2020/10/28	1	31.25	0	0.00	31.00	1	3,350	0.03%
2020/10/27	1	31.10	2	31.50	31.40	-1	3,385	-0.03%
2020/10/26	2	31.85	1	31.60	31.55	1	3,405	0.03%
2020/10/23	10	32.41	4	32.45	32.05	6	3,409	0.18%
2020/10/22	0	0.00	2	31.45	32.00	-2	3,379	-0.06%
2020/10/21	7	31.83	2	32.25	31.90	5	3,366	0.15%
2020/10/20	4	31.95	1	32.20	31.80	3	3,416	0.09%
2020/10/19	1.6	32.04	1	32.25	32.25	0.6	3,462	0.02%
2020/10/16	10.2	33.03	5	33.00	32.05	5.2	3,447	0.15%
2020/10/15	28.1	34.24	25	33.72	33.45	3.1	3,365	0.09%
2020/10/14	8.1	32.79	20	32.87	34.00	-11.9	3,042	-0.39%
2020/10/13	2	31.03	9	31.04	31.15	-7	2,893	-0.24%
2020/10/12	10	30.84	0	0.00	30.90	10	2,877	0.35%
2020/10/08	0	0.00	2	30.75	30.30	-2	2,923	-0.07%
2020/10/07	2	30.48	4	30.54	30.75	-2	3,062	-0.07%
2020/10/06	1	30.35	3	30.43	30.20	-2	3,140	-0.06%
2020/09/30	1	29.85	0	0.00	30.05	1	3,806	0.03%
2020/09/29	1	30.15	6	30.05	29.85	-5	3,912	-0.13%
2020/09/28	3	29.85	2	30.05	30.05	1	3,993	0.03%
2020/09/25	4	29.54	8	28.86	29.15	-4	4,050	-0.10%
2020/09/24	10	30.77	2	30.88	30.35	8	4,102	0.19%
2020/09/18	1	31.80	0	0.00	31.35	1	4,157	0.02%
2020/09/17	1	31.45	7	31.69	31.25	-6	4,262	-0.14%
2020/09/16	3	31.30	2	31.05	31.20	1	4,222	0.02%
2020/09/15	1	31.05	3	31.00	30.95	-2	4,218	-0.05%
2020/09/14	3	30.85	4	30.85	30.90	-1	4,228	-0.02%
2020/09/11	2	29.90	1	30.40	29.80	1	4,237	0.02%
2020/09/09	1	30.65	7	30.25	30.55	-6	4,244	-0.14%
2020/09/08	2	31.00	8.8	30.59	30.60	-6.8	4,253	-0.16%
2020/09/07	29	31.91	12	32.40	30.20	17	4,192	0.41%
2020/09/04	1	30.55	0	0.00	30.60	1	3,890	0.03%
2020/09/03	3	30.60	0	0.00	30.20	3	3,859	0.08%
2020/09/02	0	0.00	4	30.41	30.40	-4	3,819	-0.10%
2020/09/01	0	0.00	5.7	30.03	30.00	-5.7	3,806	-0.15%
2020/08/28	3	29.50	1	29.60	29.55	2	3,871	0.05%
2020/08/27	6	29.89	3	30.10	29.65	3	3,881	0.08%
2020/08/26	0	0.00	10	29.44	29.50	-10	3,882	-0.26%
2020/08/25	17	29.73	3	29.67	29.60	14	3,964	0.35%
2020/08/21	7	28.24	8	28.33	28.30	-1	3,900	-0.03%
2020/08/20	3	28.72	2	27.55	27.80	1	3,881	0.03%
2020/08/19	3	28.95	6	29.23	30.10	-3	3,819	-0.08%
2020/08/18	0	0.00	13	29.22	29.10	-13	3,776	-0.34%
2020/08/17	10	29.15	0	0.00	29.45	10	3,796	0.26%
2020/08/10	1	29.50	0	0.00	29.25	1	3,864	0.03%
2020/08/07	4	29.76	5	29.79	29.95	-1	3,840	-0.03%
2020/08/06	18	30.34	5	30.07	30.00	13	3,821	0.34%
2020/08/05	4	31.33	11	31.40	31.95	-7	3,676	-0.19%
2020/08/04	5	30.46	2	30.50	30.45	3	3,598	0.08%
2020/08/03	4	30.09	2	30.23	30.30	2	3,586	0.06%
2020/07/31	1	29.95	0	0.00	29.80	1	3,565	0.03%
2020/07/30	0	0.00	1	29.60	30.10	-1	3,563	-0.03%
2020/07/29	0	0.00	2	28.85	29.00	-2	3,552	-0.06%
2020/07/28	1.2	28.17	9	28.33	28.05	-7.8	3,565	-0.22%
2020/07/27	6	29.33	0	0.00	29.00	6	3,563	0.17%
2020/07/24	5	30.66	4	30.46	29.85	1	3,558	0.03%
2020/07/23	5	30.68	11	30.83	30.85	-6	3,518	-0.17%
2020/07/22	3	29.95	10	29.50	29.80	-7	3,549	-0.20%
2020/07/21	1	29.50	0	0.00	29.40	1	3,674	0.03%
2020/07/17	1	29.05	6	28.93	28.95	-5	3,698	-0.14%
2020/07/15	3	31.42	0	0.00	30.15	3	3,675	0.08%
2020/07/14	8	31.88	8	31.46	31.50	0	3,644	0.00%
2020/07/13	11	30.96	1.9	30.61	31.00	9.1	3,544	0.26%
2020/07/10	12	31.44	13	31.09	30.80	-1	3,478	-0.03%
2020/07/09	21	32.11	1	32.80	32.80	20	3,225	0.62%
2020/07/08	2	28.73	1	28.55	29.85	1	2,833	0.04%
2020/07/07	1	28.85	10	28.46	28.30	-9	2,771	-0.32%
2020/07/03	0	0.00	3	27.45	28.50	-3	2,655	-0.11%
2020/07/01	1	27.15	2	27.10	27.20	-1	2,704	-0.04%
2020/06/30	2	27.90	0	0.00	28.10	2	2,656	0.08%
2020/06/29	6	28.34	0	0.00	28.05	6	2,600	0.23%
2020/06/24	8	28.93	8	28.83	28.50	0	2,547	0.00%
2020/06/23	1	28.20	0	0.00	28.15	1	2,437	0.04%
2020/06/22	15	28.11	15.4	27.93	27.95	-0.4	2,405	-0.02%
2020/06/17	0	0.00	1	27.90	27.70	-1	2,356	-0.04%
2020/06/16	0	0.00	1	27.35	27.50	-1	2,342	-0.04%
2020/06/11	0	0.00	16	27.10	27.05	-16	2,400	-0.67%
2020/06/10	0	0.00	1	27.30	27.30	-1	2,402	-0.04%
2020/06/09	0	0.00	4	27.58	27.45	-4	2,464	-0.16%
2020/06/05	0	0.00	10	27.93	27.70	-10	2,465	-0.41%
2020/06/04	0	0.00	7	27.56	27.85	-7	2,467	-0.28%
2020/06/03	7	27.24	0.4	27.15	27.25	6.6	2,575	0.26%
2020/06/02	1	27.45	0	0.00	27.25	1	2,617	0.04%
2020/06/01	7	27.39	3	27.50	27.45	4	2,579	0.16%
2020/05/28	0	0.00	6	27.00	26.20	-6	2,475	-0.24%
2020/05/27	18	26.87	12	26.90	26.95	6	2,441	0.25%
2020/05/25	5	26.12	3	26.40	26.40	2	2,400	0.08%
2020/05/21	6	26.90	14	26.66	27.00	-8	2,353	-0.34%
2020/05/20	5	25.80	5	25.80	26.55	0	2,277	0.00%
2020/05/18	5	25.20	3	25.15	25.05	2	2,228	0.09%
2020/05/14	6	26.10	0	0.00	25.45	6	2,213	0.27%
2020/05/12	0	0.00	4	26.25	26.15	-4	2,187	-0.18%
2020/05/06	0	0.00	1	25.80	25.85	-1	2,128	-0.05%
2020/05/05	1	26.70	11	26.66	26.65	-10	2,072	-0.48%
2020/05/04	3	26.95	2	26.75	26.75	1	2,049	0.05%
2020/04/30	10	26.85	0	0.00	26.70	10	2,007	0.50%
2020/04/29	2	26.25	0	0.00	26.40	2	1,984	0.10%
2020/04/28	0	0.00	3	26.45	26.30	-3	1,964	-0.15%
2020/04/27	11	26.92	11	26.81	26.60	0	1,956	0.00%
2020/04/24	9	26.48	0	0.00	26.50	9	1,848	0.49%
2020/04/23	5	25.40	6	25.53	25.40	-1	1,696	-0.06%
2020/04/22	0	0.00	4	24.65	24.85	-4	1,624	-0.25%
2020/04/21	0	0.00	1	24.90	24.35	-1	1,610	-0.06%
2020/04/20	3	25.15	0	0.00	25.05	3	1,581	0.19%
2020/04/17	0	0.00	4	24.70	25.00	-4	1,512	-0.26%
2020/04/16	8	24.74	13	24.65	24.50	-5	1,465	-0.34%
2020/04/15	3	24.20	1.4	24.22	24.15	1.6	1,410	0.11%
2020/04/13	5	23.97	0	0.00	23.90	5	1,360	0.37%
2020/04/07	0	0.00	2	24.10	23.70	-2	1,253	-0.16%
2020/04/06	3	23.87	1	22.50	23.95	2	1,182	0.17%
2020/04/01	0	0.00	5	21.40	21.80	-5	1,093	-0.46%
2020/03/31	5	21.70	0	0.00	21.45	5	1,084	0.46%
2020/03/19	1	19.65	0	0.00	19.75	1	1,112	0.09%
2020/03/17	1	21.70	0	0.00	21.90	1	1,045	0.10%
2020/03/13	2	20.65	0	0.00	22.10	2	1,036	0.19%
2020/03/11	5	24.10	46	24.35	23.50	-41	941	-4.35%
2020/03/10	21	24.25	0	0.00	24.00	21	925	2.27%
2020/03/09	20	26.55	0	0.00	25.60	20	866	2.31%
2020/03/05	0	0.00	2	22.60	22.60	-2	635	-0.31%
2020/02/12	6	22.95	0	0.00	23.00	6	638	0.94%
2020/01/20	5	26.30	1	26.25	26.25	4	682	0.59%
2019/12/31	2	26.80	0	0.00	26.85	2	743	0.27%
2019/12/26	0	0.00	2	26.85	26.95	-2	767	-0.26%
2019/12/24	1	27.20	0	0.00	27.00	1	777	0.13%
2019/12/23	5	27.40	7	27.57	27.60	-2	752	-0.27%
2019/12/20	0	0.00	0.6	26.80	26.85	-0.6	685	-0.09%
2019/12/19	7	26.90	0	0.00	26.80	7	690	1.01%
2019/12/18	4	27.00	0	0.00	27.00	4	696	0.57%
2019/12/17	5	27.16	0	0.00	27.05	5	707	0.71%
2019/12/12	0	0.00	1	26.70	26.60	-1	807	-0.12%
2019/12/11	0	0.00	1	26.80	26.60	-1	791	-0.13%
2019/11/28	1	26.80	0	0.00	26.50	1	923	0.11%
2019/11/25	0	0.00	20	26.15	25.95	-20	1,107	-1.81%
2019/11/20	0	0.00	1	26.35	26.30	-1	1,137	-0.09%
2019/11/12	10	26.65	0	0.00	26.90	10	1,271	0.79%
2019/11/07	1	26.75	0	0.00	26.75	1	1,315	0.08%
2019/11/01	1	26.40	0	0.00	26.30	1	1,266	0.08%
2019/10/29	10	26.90	0	0.00	26.50	10	1,288	0.78%
2019/10/25	0	0.00	0.2	26.85	26.95	-0.2	1,320	-0.01%
2019/10/04	2	27.85	1	27.85	27.90	1	1,469	0.07%
2019/10/03	1	27.75	1	28.10	28.10	0	1,463	0.00%
2019/09/26	0	0.00	2	27.90	27.75	-2	1,442	-0.14%
2019/09/24	0	0.00	2	28.10	28.00	-2	1,447	-0.14%
2019/09/20	1	28.10	0	0.00	28.00	1	1,435	0.07%
2019/09/19	1	28.50	9	28.42	28.25	-8	1,419	-0.56%
2019/09/18	12	27.96	0	0.00	28.05	12	1,348	0.89%
2019/09/17	1.6	27.00	0	0.00	27.00	1.6	1,299	0.12%
2019/09/06	1	27.95	0	0.00	27.45	1	1,283	0.08%
2019/09/05	2	28.48	1	28.60	28.25	1	1,242	0.08%
2019/09/04	2	27.70	0	0.00	28.45	2	1,178	0.17%
2019/08/29	1	28.45	6	28.56	27.75	-5	1,113	-0.45%
2019/08/28	0	0.00	17	27.92	28.20	-17	972	-1.75%
2019/08/27	1	27.50	3	27.73	27.55	-2	936	-0.21%
2019/08/26	1	27.10	0	0.00	26.95	1	925	0.11%
2019/08/23	0	0.00	0.2	27.55	27.70	-0.2	914	-0.02%
2019/08/22	2	27.78	0	0.00	27.70	2	904	0.22%
2019/08/21	4	27.50	0	0.00	27.60	4	893	0.45%
2019/08/20	3	27.80	0	0.00	27.40	3	885	0.34%
2019/08/19	0	0.00	20	27.35	27.55	-20	814	-2.46%
2019/08/14	0	0.00	1	27.25	26.65	-1	774	-0.13%
2019/08/02	1	25.70	0	0.00	25.40	1	746	0.13%
2019/07/30	0	0.00	5	26.50	26.95	-5	736	-0.68%
2019/07/29	5	26.85	11	26.94	26.85	-6	728	-0.82%
2019/07/26	5	28.70	0	0.00	27.40	5	736	0.68%
2019/07/25	0	0.00	2	27.45	28.00	-2	620	-0.32%
2019/07/23	19	25.93	0	0.00	25.85	19	567	3.35%
2019/07/18	0	0.00	1	25.80	25.60	-1	714	-0.14%
2019/07/17	0	0.00	10	25.90	26.00	-10	800	-1.25%
2019/07/11	10	25.70	0	0.00	25.80	10	947	1.06%
2019/07/04	1	25.90	2	26.13	26.00	-1	996	-0.10%
2019/07/03	0	0.00	1	26.65	26.55	-1	989	-0.10%
2019/07/02	1	26.65	0	0.00	26.75	1	980	0.10%
2019/07/01	0.4	26.40	1	26.65	26.50	-0.6	973	-0.06%
2019/06/27	2	26.45	3	26.60	26.45	-1	971	-0.10%
2019/06/25	4	26.39	1	26.60	26.10	3	975	0.31%
2019/06/24	2	26.15	2	26.60	26.70	0	953	0.00%
2019/06/19	1	25.55	1	25.55	25.65	0	925	0.00%
2019/06/10	0	0.00	1	25.25	25.50	-1	916	-0.11%
2019/06/06	1	25.05	0	0.00	25.00	1	911	0.11%
2019/05/16	1	25.30	1	25.00	25.00	0	1,028	0.00%
2019/05/13	0	0.00	15	24.50	24.15	-15	1,021	-1.47%
2019/05/03	4	27.11	4	26.90	27.05	0	1,015	0.00%
2019/04/24	6	27.84	4	27.90	27.45	2	931	0.21%
2019/04/23	6	27.56	2	27.10	27.80	4	812	0.49%
2019/04/22	0	0.00	1	26.45	26.80	-1	725	-0.14%
2019/04/19	1	25.40	0	0.00	25.25	1	655	0.15%
2019/04/18	1	25.35	0	0.00	25.10	1	655	0.15%
2019/04/17	0	0.00	2	26.10	25.70	-2	655	-0.31%
2019/03/29	1	24.60	0	0.00	24.40	1	558	0.18%
2019/03/27	0	0.00	1	24.15	24.05	-1	553	-0.18%
2019/03/22	5	24.75	0	0.00	24.50	5	550	0.91%
2019/03/06	5	25.90	5	25.70	25.70	0	713	0.00%
2019/03/05	0	0.00	8	25.77	25.75	-8	716	-1.12%
2019/02/26	9	25.56	0	0.00	25.50	9	731	1.23%
2019/02/13	2	24.45	0	0.00	24.35	2	601	0.33%
2018/12/25	0.2	22.30	0	0.00	22.30	0.2	692	0.03%
2018/12/22	0	0.00	0.1	22.60	22.60	-0.1	698	-0.01%
2018/12/11	0	0.00	1.6	24.13	24.15	-1.6	863	-0.19%
2018/12/07	3	24.45	0	0.00	24.55	3	936	0.32%
2018/12/03	10	24.90	0	0.00	25.60	10	1,000	1.00%
2018/11/30	0	0.00	10	24.48	24.40	-10	980	-1.02%
2018/11/15	1	22.40	0	0.00	22.35	1	1,059	0.09%
2018/11/12	0	0.00	0	22.60	22.50	0	1,203	0.00%
2018/11/07	0	22.70	0	0.00	22.70	0	1,207	0.00%
2018/10/25	1.2	22.31	0	0.00	22.20	1.2	1,157	0.10%
2018/10/24	1	23.40	1	23.30	23.60	0	1,153	0.00%
2018/10/19	2	22.90	0	0.00	23.05	2	1,152	0.17%
2018/10/16	1	23.30	0	0.00	23.45	1	1,178	0.08%
2018/10/12	8	22.36	0	0.00	22.65	8	1,174	0.68%
2018/10/02	0.4	30.50	0	0.00	30.55	0.4	1,177	0.03%
2018/10/01	0.1	30.50	0	0.00	30.50	0.1	1,262	0.01%
2018/09/12	5	26.60	0	0.00	26.35	5	1,288	0.39%
2018/09/10	0	0.00	7	26.70	26.35	-7	1,289	-0.54%
2018/09/07	3	27.10	0	0.00	27.30	3	1,307	0.23%
2018/09/06	2	28.90	0	0.00	28.15	2	1,388	0.14%
2018/09/05	0	0.00	2	29.18	29.70	-2	1,405	-0.14%
2018/09/04	0	0.00	4	28.90	28.85	-4	1,423	-0.28%
2018/09/03	2	28.80	0	0.00	28.75	2	1,412	0.14%
2018/08/31	0	0.00	6	29.09	29.20	-6	1,386	-0.43%
2018/08/30	1	28.45	0	0.00	28.45	1	1,365	0.07%
2018/08/29	4	28.65	0	0.00	28.45	4	1,365	0.29%
2018/08/28	0	0.00	1.5	28.02	28.00	-1.5	1,318	-0.11%
2018/08/21	0	0.00	1	28.20	28.00	-1	1,348	-0.07%
2018/08/15	1	26.95	0	0.00	26.75	1	1,272	0.08%
2018/08/08	1	27.25	0	0.00	28.10	1	1,163	0.09%
2018/08/06	0	0.00	1	27.00	26.85	-1	1,146	-0.09%
2018/08/03	1	26.60	0	0.00	26.80	1	1,151	0.09%
2018/07/26	1	26.55	0	0.00	26.60	1	1,151	0.09%
2018/07/18	9	26.83	1	26.65	26.65	8	1,203	0.66%
2018/07/17	2	26.90	1	26.80	26.60	1	1,207	0.08%
2018/07/13	0	0.00	1	27.30	27.30	-1	1,203	-0.08%
2018/07/05	1	27.05	0	0.00	26.65	1	1,184	0.08%
2018/07/03	1	27.90	0	0.00	27.85	1	1,173	0.09%
2018/07/02	3	28.93	1.6	28.93	28.70	1.4	1,167	0.12%
2018/06/28	1	29.05	0	0.00	29.10	1	1,139	0.09%
2018/06/14	2	29.80	1	29.40	29.30	1	1,058	0.09%
2018/06/12	10	28.70	0	0.00	29.00	10	879	1.14%
2018/06/08	0	0.00	1	28.10	28.05	-1	904	-0.11%
2018/06/01	0	0.00	3	27.00	27.20	-3	852	-0.35%
2018/05/30	0	0.00	1	26.75	26.70	-1	841	-0.12%
2018/05/25	0	0.00	8	26.80	26.80	-8	829	-0.96%
2018/05/17	0	0.00	10	26.05	26.05	-10	844	-1.18%
2018/05/04	1	26.30	0	0.00	26.10	1	1,076	0.09%
2018/04/27	1	26.00	0	0.00	26.00	1	1,159	0.09%
2018/04/26	1	26.75	0	0.00	25.70	1	1,179	0.08%
2018/04/23	0	0.00	1	26.85	26.60	-1	1,177	-0.08%
2018/04/20	0	0.00	4	26.95	26.95	-4	1,178	-0.34%
2018/03/23	0	0.00	14	28.10	28.15	-14	1,520	-0.92%
2018/03/15	0	0.00	32	29.07	28.85	-32	1,644	-1.95%
2018/03/14	0	0.00	1	28.00	28.00	-1	1,604	-0.06%
2018/03/13	10	27.90	0	0.00	28.15	10	1,611	0.62%
2018/03/09	10	27.40	1	27.40	27.30	9	1,623	0.55%
2018/03/07	1	27.15	0	0.00	26.95	1	1,676	0.06%
2018/03/06	1	27.20	5	27.20	27.00	-4	1,710	-0.23%
2018/02/27	0	0.00	7	27.97	27.70	-7	1,810	-0.39%
2018/02/22	6	27.60	0	0.00	27.65	6	2,288	0.26%
2018/02/09	1	26.15	0	0.00	26.40	1	2,398	0.04%
2018/02/08	10	27.10	0	0.00	27.05	10	2,404	0.42%
2018/02/07	1	27.65	8	27.54	27.50	-7	2,491	-0.28%
2018/02/06	5	26.40	0	0.00	26.60	5	2,536	0.20%
2018/02/05	8	29.30	3	29.08	29.30	5	2,524	0.20%
2018/02/02	1	29.95	2	29.90	29.85	-1	2,543	-0.04%
2018/02/01	2	30.50	0	0.00	30.20	2	2,642	0.08%
2018/01/31	4	30.20	3	30.30	30.30	1	2,671	0.04%
2018/01/30	3	31.08	10	31.15	30.40	-7	2,715	-0.26%
2018/01/25	0	0.00	10	30.30	30.05	-10	2,919	-0.34%
2018/01/24	0	0.00	2	30.28	30.35	-2	3,006	-0.07%
2018/01/23	10	30.55	0	0.00	30.20	10	3,051	0.33%
2018/01/19	2	30.45	0	0.00	30.75	2	3,256	0.06%
2018/01/16	2	30.15	0	0.00	30.25	2	3,889	0.05%
2018/01/12	5	29.70	1	29.90	29.90	4	4,194	0.10%
2018/01/10	2	29.58	1	29.75	29.45	1	4,611	0.02%
2018/01/04	0	0.00	1	30.90	31.30	-1	5,379	-0.02%
2018/01/03	1	30.90	0	0.00	30.95	1	5,347	0.02%
2018/01/02	0	0.00	2	30.05	29.85	-2	5,288	-0.04%