錩新 (2415)-新光券商分點個股進出

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

錩新

(2415)

可現股當沖

股價
27.70
漲跌
▼0.45
漲幅
-1.60%
成交量
152張
產業
上市電子零組件類股
168人加入追蹤

立即追蹤
本地時間:14:30(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

錩新 (2415)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/20	0	0.00	0.5	27.85	27.70	-0.5	632	-0.08%
2024/12/19	3	28.57	0	0.00	28.15	3	645	0.46%
2024/12/17	1.1	28.37	1	29.10	28.85	0.1	640	0.02%
2024/12/16	1	28.80	0	0.00	28.60	1	634	0.16%
2024/12/13	3	29.55	0	0.00	29.10	3	633	0.47%
2024/12/12	1.4	30.34	3	30.50	29.90	-1.7	624	-0.26%
2024/12/10	3	29.70	5	29.86	29.70	-2	597	-0.33%
2024/12/09	1	29.85	2	29.78	29.45	-1	587	-0.17%
2024/12/05	4	29.93	2	30.65	29.15	2	571	0.35%
2024/12/04	8	29.63	11.2	29.79	29.75	-3.2	555	-0.58%
2024/12/03	0	0.00	1	28.20	28.20	-1	537	-0.19%
2024/12/02	0	0.00	1	28.40	28.10	-1	535	-0.19%
2024/11/29	1	27.65	8	27.61	28.20	-7	531	-1.32%
2024/11/28	0	0.00	4	27.30	27.95	-4	530	-0.75%
2024/11/26	2	28.48	1	28.51	28.80	1	520	0.19%
2024/11/25	21	29.06	15.2	28.86	28.80	5.8	514	1.13%
2024/11/22	12	28.34	14.2	28.61	29.30	-2.2	493	-0.44%
2024/11/21	2	26.98	1	26.60	27.00	1	468	0.21%
2024/11/19	3	26.70	0	0.00	26.60	3	464	0.65%
2024/11/18	1	26.65	0	0.00	26.55	1	471	0.21%
2024/11/15	0	0.00	2	26.83	26.65	-2	470	-0.43%
2024/11/13	0	0.00	1.1	26.69	26.25	-1.1	459	-0.23%
2024/11/12	1	25.35	1	25.75	25.30	0	453	0.00%
2024/11/08	1	26.20	0	0.00	26.00	1	449	0.22%
2024/11/04	0	0.00	12	26.48	26.30	-12	447	-2.68%
2024/11/01	3	26.37	3	26.42	26.95	0	451	0.00%
2024/10/29	0	0.00	1	26.70	26.65	-1	447	-0.22%
2024/10/28	3	27.20	3	26.50	26.70	0	444	0.00%
2024/10/25	23	27.73	25.5	27.80	27.45	-2.5	440	-0.57%
2024/10/24	10.2	27.21	11	27.00	26.80	-0.8	418	-0.19%
2024/10/22	1	25.70	11	25.67	25.90	-10	405	-2.47%
2024/10/21	1	25.70	1	25.70	25.65	0	405	0.00%
2024/10/18	3.4	25.74	1	26.55	25.40	2.4	405	0.59%
2024/10/17	3	25.80	7	25.77	25.85	-4	402	-0.99%
2024/10/16	0	0.00	12.2	25.63	25.55	-12.2	399	-3.05%
2024/10/15	14.8	25.41	4.1	26.30	25.25	10.7	397	2.69%
2024/10/14	2.2	25.55	1.1	25.61	25.90	1.1	389	0.28%
2024/10/11	12	25.81	4	25.90	25.70	8	384	2.08%
2024/10/09	1	26.15	2	26.15	26.15	-1	380	-0.26%
2024/10/07	0.2	27.70	5	27.69	27.15	-4.8	369	-1.30%
2024/10/04	2	27.85	3	27.60	27.30	-1	363	-0.28%
2024/10/01	2	29.75	2.4	29.55	29.20	-0.4	345	-0.12%
2024/09/30	37	29.45	24	29.68	30.10	13	346	3.76%
2024/09/27	70.7	31.77	219.1	31.49	31.30	-148.4	321	-46.12%	大賣/鉅額交易
2024/09/26	154	34.75	5.3	34.75	34.75	148.7	244	60.88%	大買/鉅額交易
2024/09/25	3	31.60	4	31.60	31.60	-1	197	-0.51%
2024/09/24	0	0.00	1	28.40	28.75	-1	151	-0.66%
2024/09/23	1	28.10	1	27.95	27.60	0	138	0.00%
2024/09/19	0	0.00	2	25.90	25.80	-2	125	-1.60%
2024/09/13	2	26.40	0	0.00	26.30	2	121	1.65%
2024/09/12	1	26.35	1	26.15	26.35	0	122	0.00%
2024/09/11	0	0.00	0	25.50	25.50	0	122	-0.02%
2024/09/04	1	25.50	0	0.00	25.50	1	129	0.77%
2024/08/23	0	0.00	1	26.30	26.55	-1	136	-0.73%
2024/08/22	1	26.50	3	26.55	26.55	-2	136	-1.46%
2024/08/20	8	26.86	2	26.88	26.50	6	134	4.45%
2024/08/06	2	21.70	0	0.00	21.75	2	139	1.43%
2024/08/05	0.6	21.95	0	0.00	21.95	0.6	136	0.42%
2024/07/30	0	0.00	3	24.37	24.70	-3	143	-2.09%
2024/07/29	0.2	24.85	3	24.85	24.85	-2.8	144	-1.94%
2024/07/26	4	25.20	0	0.00	25.20	4	146	2.74%
2024/07/23	0	0.00	0.3	25.70	25.80	-0.3	147	-0.17%
2024/07/22	4	25.80	0	0.00	25.65	4	147	2.71%
2024/07/11	0	0.00	2	27.43	27.35	-2	151	-1.32%
2024/07/05	0	0.00	1	28.00	27.75	-1	154	-0.65%
2024/07/04	0	0.00	3	27.88	28.00	-3	152	-1.97%
2024/07/03	1	26.60	5	27.15	27.15	-4	139	-2.87%
2024/07/02	3	26.60	0	0.00	26.50	3	140	2.13%
2024/07/01	7	26.84	1	26.85	26.75	6	141	4.24%
2024/06/28	0	0.00	1.1	26.95	27.15	-1.1	142	-0.77%
2024/06/26	1	26.60	0	0.00	26.60	1	149	0.67%
2024/06/18	0	0.00	10	27.07	26.95	-10	192	-5.21%
2024/06/17	0	0.00	2	27.40	26.95	-2	192	-1.04%
2024/06/14	10	26.56	0	0.00	26.40	10	194	5.15%
2024/06/13	1	26.20	0	0.00	26.45	1	194	0.51%
2024/06/12	0	0.00	1.2	26.37	26.55	-1.2	194	-0.60%
2024/06/07	0	0.00	2.3	27.18	27.00	-2.3	190	-1.18%
2024/06/06	7	27.24	5	27.04	27.00	2	188	1.06%
2024/06/05	1	27.25	1	27.50	27.40	0	188	0.00%
2024/05/29	0	0.00	1	27.65	27.65	-1	214	-0.47%
2024/05/28	3	27.55	1	27.65	27.60	2	214	0.93%
2024/05/27	0	0.00	1	27.05	27.05	-1	215	-0.46%
2024/05/24	0	27.05	0	0.00	26.85	0	216	0.01%
2024/05/17	1	27.40	0	0.00	27.45	1	221	0.45%
2024/05/16	0	0.00	94.1	27.31	27.60	-94.1	222	-42.30%
2024/05/15	11.6	27.77	1	27.35	27.35	10.6	219	4.81%
2024/05/07	2	28.58	1	28.50	28.50	1	204	0.49%
2024/05/06	0	0.00	2	30.10	30.10	-2	197	-1.01%
2024/05/03	1	30.50	9	30.00	30.10	-8	195	-4.10%
2024/04/30	1	29.35	0.1	29.30	29.55	0.9	193	0.46%
2024/04/25	1	29.60	0	0.00	29.40	1	194	0.51%
2024/04/24	0	0.00	1	29.10	29.35	-1	192	-0.52%
2024/04/22	0	0.00	10	28.00	28.75	-10	192	-5.19%
2024/04/19	2	28.33	20	28.33	28.45	-18	190	-9.44%
2024/04/17	10	29.16	0	0.00	29.15	10	187	5.33%
2024/04/15	0	0.00	3	30.00	30.00	-3	183	-1.63%
2024/04/08	2	30.40	3.1	30.92	30.45	-1.1	177	-0.61%
2024/04/03	2	29.60	0	30.30	29.95	2	175	1.14%
2024/04/01	0	0.00	1	30.40	30.55	-1	172	-0.58%
2024/03/29	8	30.60	0	0.00	30.20	8	170	4.69%
2024/03/28	20	30.13	23	30.79	30.65	-3	164	-1.82%
2024/03/27	1	29.60	0	0.00	29.95	1	133	0.75%
2024/03/26	46	28.80	0	0.00	29.45	46	131	35.11%
2024/03/25	2	28.85	0	0.00	29.05	2	129	1.54%
2024/03/22	49	28.62	0	0.00	29.35	49	129	37.76%
2024/03/21	11	28.35	1	28.20	28.45	10	128	7.79%
2024/03/20	0	0.00	2	27.88	27.85	-2	128	-1.56%
2024/03/19	3	28.10	1	28.05	28.00	2	129	1.55%
2024/03/18	3	28.05	3	28.08	28.10	0	130	0.00%
2024/03/15	0.2	28.10	0	0.00	28.10	0.2	129	0.15%
2024/03/13	2	28.55	0	0.00	28.50	2	130	1.53%
2024/03/12	0	0.00	2	29.20	29.15	-2	130	-1.53%
2024/03/08	0	0.00	0.1	29.30	28.60	-0.1	133	-0.09%
2024/03/07	13	30.05	3.5	30.30	29.85	9.5	133	7.09%
2024/03/06	9	30.33	11.1	30.45	30.90	-2.1	133	-1.57%
2024/03/05	10	31.04	6	30.48	31.00	4	130	3.07%
2024/03/04	12.2	30.13	19.3	30.27	30.70	-7.1	121	-5.79%
2024/03/01	4	29.38	5	29.50	29.45	-1	112	-0.89%
2024/02/29	2.2	29.46	8	29.51	29.35	-5.8	113	-5.17%
2024/02/27	10	28.95	0	0.00	28.75	10	112	8.88%
2024/02/26	0	0.00	4.1	29.26	29.25	-4.1	112	-3.64%
2024/02/23	1	29.05	0	0.00	29.10	1	114	0.88%
2024/02/22	1	29.25	3	29.10	29.10	-2	114	-1.74%
2024/02/21	9	29.57	5	29.47	29.40	4	115	3.48%
2024/02/19	6	28.75	0	0.00	28.75	6	112	5.35%
2024/02/16	1	28.55	0	0.00	28.65	1	116	0.86%
2024/02/05	0	0.00	2	28.25	28.20	-2	130	-1.53%
2024/02/02	0	0.00	3.4	28.38	28.25	-3.4	139	-2.41%
2024/01/30	0	0.00	1	28.45	28.40	-1	174	-0.57%
2024/01/29	4	28.63	1	28.65	28.25	3	182	1.64%
2024/01/25	3	28.93	4.1	28.85	29.25	-1.1	183	-0.61%
2024/01/24	3	29.07	2	28.85	29.15	1	183	0.55%
2024/01/23	2	29.20	3	29.13	29.10	-1	183	-0.54%
2024/01/19	3	29.28	2	27.85	29.40	1	181	0.55%
2024/01/17	2	26.83	1	26.95	26.90	1	178	0.56%
2024/01/16	2	27.00	6	27.06	27.20	-4	180	-2.22%
2024/01/12	0	0.00	12	28.13	28.20	-12	182	-6.57%
2024/01/11	4	28.18	18	28.27	28.15	-14	184	-7.60%
2024/01/08	0	0.00	7	28.80	28.80	-7	193	-3.62%
2024/01/05	0	0.00	2	28.75	28.75	-2	194	-1.03%
2024/01/04	7	28.94	2	29.15	29.05	5	196	2.55%
2024/01/03	0	0.00	15	28.71	28.90	-15	201	-7.44%
2024/01/02	0	0.00	1	29.10	28.95	-1	226	-0.44%
2023/12/29	2	29.35	0	0.00	29.10	2	253	0.79%
2023/12/28	2	29.10	3	28.90	29.10	-1	255	-0.39%
2023/12/26	0	0.00	1	29.10	29.00	-1	258	-0.39%
2023/12/25	1	29.25	0	0.00	28.65	1	259	0.39%
2023/12/22	5	29.08	35	28.86	28.60	-30	259	-11.54%
2023/12/20	1	29.20	8	29.48	29.30	-7	258	-2.71%
2023/12/19	0	0.00	17	29.11	29.10	-17	259	-6.56%
2023/12/18	2	29.75	0	0.00	29.85	2	260	0.77%
2023/12/15	2	29.65	3	29.67	29.65	-1	261	-0.38%
2023/12/14	9	30.16	9	30.12	30.15	0	262	0.00%
2023/12/13	8	30.13	7	30.09	30.30	1	262	0.38%
2023/12/12	4	29.51	0	0.00	29.35	4	262	1.52%
2023/12/11	8	29.46	0	0.00	29.55	8	264	3.03%
2023/12/08	4	29.75	0	0.00	29.75	4	265	1.50%
2023/12/07	11	30.22	1	30.05	30.00	10	269	3.71%
2023/12/06	20	30.36	8	30.34	30.40	12	271	4.42%
2023/12/05	5	30.26	15	30.56	30.60	-10	280	-3.57%
2023/12/04	17	30.49	0	0.00	30.50	17	290	5.85%
2023/12/01	22	30.20	8	29.91	30.15	14	291	4.80%
2023/11/30	0	0.00	9	29.70	29.40	-9	293	-3.07%
2023/11/27	1	29.50	12	29.36	29.40	-11	338	-3.25%
2023/11/24	2	29.95	2	29.70	29.50	0	348	0.00%
2023/11/22	1	29.95	3	29.98	30.10	-2	363	-0.55%
2023/11/21	1	29.75	0	0.00	29.85	1	376	0.27%
2023/11/17	0.1	29.10	0	0.00	29.35	0.1	442	0.02%
2023/11/15	0	0.00	2	29.48	29.30	-2	507	-0.39%
2023/11/14	30	30.18	1	30.20	29.80	29	604	4.80%
2023/11/13	21	30.79	8	30.91	31.50	13	626	2.07%
2023/11/10	2	30.00	8	30.58	30.00	-6	636	-0.94%
2023/11/09	11	30.92	15.9	30.62	31.00	-4.9	634	-0.77%
2023/11/08	7	29.90	14	29.64	29.85	-7	624	-1.12%
2023/11/07	16	28.63	48	28.40	28.70	-32	625	-5.11%
2023/11/06	63	28.32	11	28.38	28.10	52	644	8.07%
2023/11/02	5	26.66	3.4	26.44	26.60	1.6	778	0.21%
2023/10/31	1	26.00	0	0.00	25.80	1	798	0.13%
2023/10/30	0	0.00	10	26.95	27.10	-10	812	-1.23%
2023/10/24	0.2	27.20	0	0.00	27.40	0.2	828	0.02%
2023/10/23	0	0.00	5	27.15	26.90	-5	847	-0.59%
2023/10/20	5	27.32	12.1	26.70	26.95	-7.1	890	-0.80%
2023/10/19	1.1	27.85	0	0.00	27.75	1.1	902	0.12%
2023/10/18	3	27.70	5	27.30	27.20	-2	903	-0.22%
2023/10/17	6	28.65	1	28.65	28.05	5	904	0.55%
2023/10/16	5	29.08	0	0.00	28.95	5	903	0.55%
2023/10/13	9	30.08	2.5	29.94	29.90	6.5	909	0.72%
2023/10/12	1	30.10	1.5	30.02	30.05	-0.5	917	-0.05%
2023/10/11	9	30.03	8	30.19	30.15	1	926	0.11%
2023/10/06	28	30.56	28	30.23	30.05	0	950	0.00%
2023/10/05	22	30.49	13	30.68	30.80	9	947	0.95%
2023/10/04	5	28.29	1	28.95	28.00	4	989	0.40%
2023/10/02	1	28.80	1	28.65	28.75	0	1,144	0.00%
2023/09/26	2	28.98	2	28.95	28.90	0	1,155	0.00%
2023/09/22	3	28.80	0	0.00	29.55	3	1,154	0.26%
2023/09/21	2	28.98	2	29.13	29.15	0	1,154	0.00%
2023/09/20	1	30.05	4	29.76	29.55	-3	1,152	-0.26%
2023/09/14	0	0.00	1	30.80	30.95	-1	1,148	-0.09%
2023/09/13	1	30.10	2	30.40	30.50	-1	1,148	-0.09%
2023/09/12	0	0.00	3	30.33	30.25	-3	1,150	-0.26%
2023/09/11	1	31.10	1	30.65	30.55	0	1,145	0.00%
2023/09/08	5	30.75	5	30.63	30.80	0	1,142	0.00%
2023/09/07	11	31.54	21	31.26	31.25	-10	1,132	-0.88%
2023/09/06	14	32.59	0	0.00	32.30	14	1,119	1.25%
2023/09/05	5	32.35	2	32.75	33.05	3	1,114	0.27%
2023/09/04	19	32.71	12	32.63	32.65	7	1,109	0.63%
2023/09/01	2	32.83	18	32.93	33.15	-16	1,094	-1.46%
2023/08/31	4	31.60	6	31.72	31.65	-2	1,067	-0.19%
2023/08/30	2	31.98	5	32.19	32.10	-3	1,063	-0.28%
2023/08/29	4	31.10	0	0.00	31.00	4	1,052	0.38%
2023/08/28	11	32.36	10	31.22	31.05	1	1,047	0.10%
2023/08/25	9	32.87	17	32.59	32.55	-8	1,035	-0.77%
2023/08/24	20	33.86	13.1	33.01	32.80	6.9	1,021	0.68%
2023/08/23	17	32.30	4	32.06	32.30	13	978	1.33%
2023/08/22	12	31.41	5	31.81	30.70	7	952	0.73%
2023/08/21	47	33.28	39	31.96	32.00	8	932	0.86%
2023/08/18	69.2	35.04	55	34.90	34.00	14.2	885	1.60%
2023/08/17	5	35.10	9.1	35.10	35.10	-4.1	783	-0.53%
2023/08/16	2	29.55	9.2	31.26	31.95	-7.2	750	-0.96%
2023/08/15	7	29.77	7	30.58	30.10	0	732	0.00%
2023/08/14	9	29.93	2	30.43	29.65	7	726	0.96%
2023/08/11	4	29.70	2	29.53	29.70	2	716	0.28%
2023/08/10	6.4	30.82	7	30.32	30.00	-0.6	704	-0.09%
2023/08/09	73	31.91	96.5	31.32	32.35	-23.5	682	-3.45%
2023/08/08	10	29.99	36	30.23	31.55	-26	610	-4.26%
2023/08/07	6	29.19	4	29.50	28.70	2	541	0.37%
2023/08/04	4	28.68	4	28.40	28.80	0	532	0.00%
2023/08/02	15	27.94	12	27.72	27.75	3	519	0.58%
2023/07/31	3	27.53	0	0.00	27.40	3	500	0.60%
2023/07/28	2	28.13	3	28.13	27.75	-1	497	-0.20%
2023/07/27	4	28.45	0	0.00	28.05	4	492	0.81%
2023/07/26	56.1	30.10	66	29.14	28.90	-9.9	490	-2.02%
2023/07/25	51	29.38	44	29.63	29.60	7	469	1.49%
2023/07/24	0	0.00	27.2	29.32	29.35	-27.2	424	-6.41%
2023/07/21	3	26.85	0	0.00	26.70	3	409	0.73%
2023/07/20	2	27.03	4.1	27.28	27.15	-2.1	407	-0.52%
2023/07/19	11	26.57	1	26.65	26.60	10	402	2.48%
2023/07/18	6	27.08	4	26.95	26.45	2	400	0.50%
2023/07/17	5	27.60	3	27.57	27.30	2	393	0.51%
2023/07/14	5.8	28.94	23	28.48	28.25	-17.3	386	-4.47%
2023/07/13	38	28.41	34	28.35	28.75	4	376	1.06%
2023/07/12	49	28.37	55.1	28.22	28.80	-6.1	348	-1.76%
2023/07/11	64	29.72	11.2	29.25	28.35	52.8	327	16.13%
2023/07/10	20	30.61	39.3	30.79	31.25	-19.3	258	-7.46%
2023/07/07	65	27.93	64	28.30	28.45	1	186	0.54%
2023/07/04	0	0.00	1.1	23.65	23.65	-1.1	85	-1.32%
2023/07/03	0	0.00	3	23.50	23.65	-3	84	-3.54%
2023/06/30	5	24.42	0	0.00	24.30	5	84	5.95%
2023/06/26	1	24.90	0	0.00	25.00	1	79	1.25%
2023/06/20	0	0.00	2	24.40	24.10	-2	77	-2.57%
2023/06/19	5	24.50	0	0.00	24.60	5	76	6.55%
2023/06/16	2	24.25	0	0.00	24.25	2	74	2.69%
2023/06/12	0	23.40	0	0.00	23.55	0	76	0.02%
2023/06/09	0	0.00	1	23.70	23.60	-1	76	-1.30%
2023/06/08	0	0.00	2	23.50	23.50	-2	78	-2.56%
2023/06/07	0	0.00	0	23.65	23.50	0	81	-0.03%
2023/06/06	0	0.00	1	23.70	23.50	-1	85	-1.17%
2023/06/02	0	0.00	2	23.80	23.65	-2	91	-2.20%
2023/06/01	0	0.00	0.1	23.65	23.55	-0.1	91	-0.11%
2023/05/30	0	23.45	0	0.00	23.60	0	94	0.01%
2023/05/29	0.1	23.70	0	0.00	23.45	0.1	95	0.10%
2023/05/24	0	0.00	2	23.43	23.60	-2	102	-1.95%
2023/05/22	1	23.35	2.1	23.31	23.35	-1.1	109	-1.03%
2023/05/19	1	23.45	0	0.00	23.45	1	115	0.87%
2023/05/11	1	23.50	0	0.00	23.30	1	191	0.52%
2023/05/09	1	23.95	0	0.00	24.00	1	194	0.51%
2023/05/08	0.3	24.00	1	24.50	24.50	-0.7	196	-0.36%
2023/05/02	0	0.00	2	25.00	24.60	-2	225	-0.89%
2023/04/28	0	0.00	0.1	23.85	23.85	-0.1	231	-0.05%
2023/04/25	0	0.00	4	23.31	23.30	-4	233	-1.71%
2023/04/24	0	0.00	1	24.30	24.20	-1	233	-0.43%
2023/04/21	0	0.00	4	24.48	24.45	-4	238	-1.68%
2023/04/20	0	0.00	2	25.15	25.05	-2	238	-0.84%
2023/04/19	3	25.42	0	0.00	25.45	3	237	1.26%
2023/04/17	0	0.00	4	24.63	25.15	-4	233	-1.72%
2023/04/12	0	0.00	7	24.74	25.00	-7	232	-3.02%
2023/04/06	0	0.00	1	24.60	24.80	-1	233	-0.43%
2023/03/30	0	0.00	0.1	24.70	24.50	-0.1	233	-0.04%
2023/03/29	0	0.00	2	24.45	24.40	-2	232	-0.87%
2023/03/28	0	0.00	1	24.40	24.45	-1	234	-0.43%
2023/03/24	2	25.10	2	25.30	25.25	0	236	0.00%
2023/03/23	0	0.00	3.1	24.70	24.90	-3.1	236	-1.32%
2023/03/22	2	24.68	8	24.43	24.60	-6	236	-2.54%
2023/03/21	0	0.00	1	24.25	24.20	-1	236	-0.42%
2023/03/17	1	24.35	0	0.00	24.30	1	234	0.43%
2023/03/16	0	0.00	0.1	24.80	24.35	-0.1	234	-0.05%
2023/03/10	0	0.00	2	25.60	25.60	-2	239	-0.84%
2023/03/09	3	25.90	1	26.50	26.10	2	237	0.84%
2023/03/08	0	0.00	4	26.16	25.95	-4	234	-1.71%
2023/03/07	3	25.67	0	0.00	25.60	3	231	1.30%
2023/03/06	9	25.53	0	0.00	25.55	9	228	3.93%
2023/03/03	2	25.43	0	0.00	25.45	2	228	0.88%
2023/03/02	2	25.28	1	25.40	25.40	1	226	0.44%
2023/03/01	1	25.50	2	25.60	25.55	-1	225	-0.44%
2023/02/24	5	25.27	0	0.00	25.10	5	223	2.24%
2023/02/22	9	25.13	9	25.52	25.20	0	219	0.00%
2023/02/17	2	25.28	2	25.40	25.25	0	217	0.00%
2023/02/16	25	26.27	24	26.46	25.65	1	212	0.47%
2023/02/15	0	0.00	3	25.50	25.50	-3	165	-1.81%
2023/02/13	0	0.00	1	23.00	23.00	-1	147	-0.68%
2023/02/10	1	23.60	1	23.90	23.75	0	147	0.00%
2023/02/08	1	24.45	2	24.45	24.25	-1	147	-0.68%
2023/02/07	2	24.35	14	24.47	24.40	-12	147	-8.16%
2023/02/06	10	24.00	0	24.00	24.00	10	144	6.89%
2023/02/01	2	24.30	8	24.08	24.10	-6	139	-4.29%
2023/01/31	18	23.90	9.1	23.53	24.35	8.9	134	6.63%
2023/01/30	7	22.79	0	0.00	23.10	7	117	5.97%
2023/01/09	1	20.50	0	0.00	20.40	1	107	0.93%
2023/01/04	0	0.00	0.1	21.40	20.20	-0.1	117	-0.11%
2022/12/28	1	20.10	0	0.00	20.25	1	123	0.81%
2022/12/26	1	21.00	0	0.00	20.80	1	123	0.81%
2022/12/21	1	21.10	0	0.00	21.00	1	128	0.78%
2022/12/20	2	21.20	0	0.00	21.00	2	130	1.53%
2022/12/19	0	0.00	0.1	22.00	21.65	-0.1	132	-0.08%
2022/12/13	0.5	22.41	0	0.00	22.60	0.5	129	0.39%
2022/12/09	0	22.90	1	22.75	22.80	-1	131	-0.75%
2022/12/07	0	0.00	0.1	23.00	23.00	-0.1	133	-0.09%
2022/12/02	0	0.00	2	23.20	24.05	-2	127	-1.57%
2022/12/01	0	0.00	1.1	23.10	23.15	-1.1	125	-0.89%
2022/11/29	0	0.00	0	22.75	22.50	0	126	-0.02%
2022/11/25	0	0.00	1.1	22.51	22.50	-1.1	132	-0.85%
2022/11/24	0	0.00	0.2	22.90	22.80	-0.2	142	-0.13%
2022/11/23	0	0.00	0.8	22.85	23.00	-0.8	158	-0.47%
2022/11/21	0	0.00	1	23.25	23.10	-1	166	-0.60%
2022/11/17	4.6	23.16	0.2	23.00	23.15	4.4	167	2.64%
2022/11/15	0	0.00	1.1	22.71	22.75	-1.1	165	-0.68%
2022/11/14	0	0.00	7	22.31	22.50	-7	164	-4.26%
2022/11/11	2	22.35	4	22.56	22.05	-2	165	-1.21%
2022/11/10	3	22.55	1	22.50	22.60	2	162	1.23%
2022/11/07	1	22.65	2	22.80	23.25	-1	164	-0.61%
2022/11/04	2	22.63	1	22.40	22.60	1	164	0.61%
2022/11/03	0	0.00	4	22.53	22.50	-4	164	-2.43%
2022/11/02	6	22.30	0	0.00	22.25	6	163	3.67%
2022/11/01	0	0.00	1	22.00	22.10	-1	162	-0.62%
2022/10/31	1	21.40	1	21.60	21.40	0	161	0.00%
2022/10/28	1	21.50	1	21.65	21.00	0	161	0.00%
2022/10/26	0.1	20.85	0.1	21.00	21.00	0	162	0.00%
2022/10/25	0	0.00	0	21.15	20.90	0	162	-0.02%
2022/10/24	2	21.45	2	21.05	21.40	0	162	0.00%
2022/10/21	5	21.10	5.1	21.18	20.95	-0.1	161	-0.06%
2022/10/19	1	21.75	0.1	21.55	21.60	1	161	0.59%
2022/10/17	1	20.55	3	20.92	20.85	-2	161	-1.24%
2022/10/13	1	21.30	0	0.00	20.05	1	160	0.62%
2022/10/12	0	0.00	0.1	21.80	22.25	-0.1	156	-0.08%
2022/10/11	6	22.68	5	22.20	22.20	1	156	0.64%
2022/10/06	2	23.65	0.4	23.73	23.70	1.6	164	0.99%
2022/09/29	1	24.70	0	0.00	24.45	1	195	0.51%
2022/09/28	1	24.40	0	0.00	24.30	1	206	0.49%
2022/09/27	0	25.90	0	0.00	25.90	0	233	0.00%
2022/09/26	7.2	25.53	0	0.00	25.05	7.2	234	3.07%
2022/09/16	3	27.20	0	0.00	27.15	3	240	1.25%
2022/09/15	2	27.75	1	27.65	27.80	1	242	0.41%
2022/09/14	1	26.60	1	27.00	27.20	0	244	0.00%
2022/09/13	0	0.00	0	27.90	27.70	0	245	-0.01%
2022/09/12	2	27.80	1	27.85	27.85	1	252	0.40%
2022/09/08	0	0.00	1	27.20	27.70	-1	253	-0.39%
2022/09/07	1	26.50	1	26.90	26.70	0	255	0.00%
2022/09/06	0	0.00	10	26.30	26.35	-10	254	-3.93%
2022/09/05	1	27.15	1	27.15	27.05	0	254	0.00%
2022/09/02	0	0.00	1	27.95	27.75	-1	254	-0.39%
2022/09/01	4	28.63	0	0.00	28.00	4	252	1.58%
2022/08/31	13	28.87	0	0.00	28.80	13	248	5.23%
2022/08/30	9.4	33.36	23	33.61	33.80	-13.6	239	-5.69%
2022/08/29	4	31.23	7	31.66	32.20	-3	224	-1.33%
2022/08/26	3	30.98	2	30.83	31.00	1	223	0.45%
2022/08/25	5	30.34	0	0.00	30.40	5	222	2.24%
2022/08/23	0	0.00	2	29.95	30.05	-2	224	-0.89%
2022/08/22	2	30.30	3	30.35	30.35	-1	223	-0.45%
2022/08/19	5	30.54	4	30.54	30.70	1	224	0.44%
2022/08/18	3	30.40	5	29.63	30.40	-2	224	-0.89%
2022/08/17	1	29.20	0	0.00	29.55	1	223	0.45%
2022/08/16	2	29.25	2	29.15	29.15	0	224	0.00%
2022/08/15	0	0.00	1	29.00	29.20	-1	231	-0.43%
2022/08/12	3	28.65	2	28.85	28.95	1	232	0.43%
2022/08/09	0	0.00	2	29.00	29.10	-2	246	-0.81%
2022/08/03	2	29.40	0	0.00	29.05	2	255	0.78%
2022/08/01	1	29.85	1	29.65	29.80	0	264	0.00%
2022/07/28	0	0.00	6	29.67	29.40	-6	268	-2.24%
2022/07/27	0	0.00	1	29.55	29.65	-1	268	-0.37%
2022/07/26	1	29.00	0	0.00	29.15	1	268	0.37%
2022/07/22	1	30.30	3	29.68	29.55	-2	270	-0.74%
2022/07/21	0	0.00	1	29.55	29.75	-1	270	-0.37%
2022/07/20	2	29.13	4	29.19	29.00	-2	271	-0.74%
2022/07/19	1	28.75	1	28.85	28.80	0	273	0.00%
2022/07/18	1	28.65	1	28.70	28.50	0	275	0.00%
2022/07/15	1	28.15	0	0.00	28.30	1	275	0.36%
2022/07/14	16	28.09	1	28.35	28.15	15	275	5.45%
2022/07/13	1	27.35	13	27.29	27.95	-12	264	-4.53%
2022/07/12	1	26.15	0	0.00	25.45	1	259	0.39%
2022/07/11	4	27.43	11	27.35	27.10	-7	255	-2.74%
2022/07/08	0	0.00	4	28.00	28.00	-4	256	-1.56%
2022/07/07	8	27.14	4	27.18	27.40	4	259	1.54%
2022/07/06	6	26.92	6	26.41	26.00	0	247	0.00%
2022/07/05	45	26.02	45	26.19	25.85	0	243	0.00%
2022/07/04	1	28.55	1	28.85	28.50	0	214	0.00%
2022/07/01	1	29.75	2	30.60	28.50	-1	222	-0.45%
2022/06/30	2	31.55	0	0.00	31.15	2	219	0.91%
2022/06/29	4	32.35	4	32.73	32.45	0	219	0.00%
2022/06/28	2	32.85	2	33.25	33.00	0	221	0.00%
2022/06/27	0	0.00	1	33.25	33.35	-1	223	-0.45%
2022/06/24	1	32.10	2	33.05	32.40	-1	223	-0.45%
2022/06/23	12	31.50	0	0.00	32.10	12	224	5.34%
2022/06/22	12	32.09	2	32.20	32.00	10	223	4.47%
2022/06/20	0	0.00	1	32.50	31.95	-1	228	-0.44%
2022/06/17	3	34.05	1	34.15	34.05	2	228	0.88%
2022/06/16	0	0.00	1	36.15	34.80	-1	228	-0.44%
2022/06/14	1	36.40	2	35.60	36.35	-1	230	-0.43%
2022/06/13	2	36.88	7	36.86	36.80	-5	235	-2.12%
2022/06/01	0	0.00	4	38.85	39.00	-4	263	-1.52%
2022/05/27	1	38.40	2	38.40	38.30	-1	298	-0.34%
2022/05/26	1	38.20	8	38.45	38.30	-7	298	-2.34%
2022/05/25	1	37.70	0	0.00	37.95	1	303	0.33%
2022/05/24	0	0.00	7	37.69	37.15	-7	313	-2.23%
2022/05/23	5	38.66	6	38.81	38.20	-1	313	-0.32%
2022/05/20	5	37.78	8	37.95	37.95	-3	312	-0.96%
2022/05/19	1	37.00	4	37.10	37.95	-3	311	-0.96%
2022/05/18	31	38.20	23	37.83	38.00	8	316	2.53%
2022/05/17	24	35.97	4	36.20	36.60	20	306	6.53%
2022/05/16	1	35.20	3	34.60	34.65	-2	303	-0.66%
2022/05/12	2	33.85	0	0.00	33.75	2	306	0.65%
2022/05/11	2	35.30	12	35.32	35.35	-10	305	-3.27%
2022/05/10	0	0.00	2	35.65	36.30	-2	310	-0.64%
2022/05/09	10	36.50	11	36.30	35.90	-1	308	-0.32%
2022/05/06	0	0.00	1	37.95	38.00	-1	303	-0.33%
2022/05/05	1	39.20	7	39.39	39.20	-6	303	-1.98%
2022/05/04	0	0.00	10	38.85	38.50	-10	303	-3.29%
2022/05/03	1	38.60	0	0.00	38.65	1	308	0.32%
2022/04/29	0	0.00	5	39.51	39.00	-5	312	-1.60%
2022/04/28	0	0.00	1	38.70	38.50	-1	316	-0.32%
2022/04/27	1	37.70	1	37.50	37.80	0	316	0.00%
2022/04/25	3	38.43	10	38.48	38.60	-7	315	-2.22%
2022/04/22	2	40.10	0	0.00	39.90	2	314	0.64%
2022/04/19	6	41.27	0	0.00	40.80	6	323	1.85%
2022/04/18	15	40.89	2	41.05	41.10	13	325	3.99%
2022/04/15	2	41.03	1	41.25	40.85	1	326	0.31%
2022/04/14	3	42.27	2	42.03	41.75	1	331	0.30%
2022/04/13	2	41.50	12	42.03	42.00	-10	337	-2.96%
2022/04/12	10	40.68	1	40.85	40.60	9	336	2.67%
2022/04/11	2	40.13	4	40.40	39.80	-2	338	-0.59%
2022/04/08	4	41.48	3	41.25	41.25	1	336	0.30%
2022/04/07	12	41.68	10	41.34	40.80	2	336	0.59%
2022/04/06	1	40.95	0	0.00	40.95	1	328	0.30%
2022/04/01	5	41.24	0	0.00	41.35	5	329	1.52%
2022/03/31	0	0.00	1	42.30	42.00	-1	329	-0.30%
2022/03/30	0	0.00	5	42.13	41.95	-5	330	-1.51%
2022/03/29	6	41.73	4	42.05	41.60	2	329	0.61%
2022/03/28	2	41.45	12	41.50	41.55	-10	331	-3.01%
2022/03/25	1	42.25	0	0.00	42.20	1	334	0.30%
2022/03/24	0.5	42.85	0	0.00	42.85	0.5	334	0.15%
2022/03/23	3	42.57	1	42.55	42.45	2	335	0.60%
2022/03/22	4	41.75	5	41.75	42.10	-1	337	-0.30%
2022/03/21	2	41.33	0	0.00	41.15	2	335	0.60%
2022/03/18	0	0.00	1	41.35	41.35	-1	342	-0.29%
2022/03/17	4	40.69	1	40.90	41.05	3	347	0.86%
2022/03/16	5	39.66	14	40.15	39.90	-9	351	-2.56%
2022/03/15	7	41.33	4	40.60	40.75	3	356	0.84%
2022/03/11	2	39.30	1	39.40	39.40	1	382	0.26%
2022/03/10	1	39.60	8	39.33	39.30	-7	428	-1.63%
2022/03/09	8	38.60	7	38.59	38.40	1	436	0.23%
2022/03/08	10	38.07	11	37.90	37.80	-1	473	-0.21%
2022/03/07	3	38.98	2	39.25	39.20	1	536	0.18%
2022/03/04	9.1	40.89	10	41.26	41.45	-0.9	545	-0.17%
2022/03/03	13	41.76	3	42.12	41.45	10	557	1.79%
2022/03/02	11	41.36	9	41.06	41.55	2	562	0.36%
2022/03/01	1	39.10	5	38.41	39.30	-4	576	-0.69%
2022/02/25	1	38.05	2	38.55	38.25	-1	592	-0.17%
2022/02/24	2	39.05	1	38.85	38.30	1	604	0.17%
2022/02/23	1	39.80	4	39.78	40.40	-3	607	-0.49%
2022/02/22	1	39.75	1	39.45	39.60	0	622	0.00%
2022/02/21	2	40.15	0	0.00	40.35	2	625	0.32%
2022/02/18	1	40.65	5	39.95	40.75	-4	637	-0.63%
2022/02/17	0.2	39.50	0	0.00	39.30	0.2	651	0.03%
2022/02/14	18	38.64	9	38.68	38.60	9	704	1.28%
2022/02/11	3	39.97	1	40.10	40.00	2	715	0.28%
2022/02/10	2	41.78	6	41.48	41.00	-4	725	-0.55%
2022/02/08	1	39.85	0	0.00	39.85	1	774	0.13%
2022/02/07	0	0.00	1	38.50	38.60	-1	862	-0.12%
2022/01/26	1	38.10	0.2	37.35	37.60	0.8	871	0.09%
2022/01/25	1	37.30	10	37.68	37.30	-9	899	-1.00%
2022/01/24	0	0.00	5	38.41	38.40	-5	940	-0.53%
2022/01/21	4	39.06	2	39.08	39.00	2	1,010	0.20%
2022/01/20	4	40.05	0	0.00	40.20	4	1,040	0.38%
2022/01/17	3	40.67	2	40.80	40.75	1	1,146	0.09%
2022/01/14	1	39.45	3	39.67	39.85	-2	1,192	-0.17%
2022/01/13	1	40.60	0	0.00	40.45	1	1,217	0.08%
2022/01/12	2	41.00	2	41.40	41.35	0	1,277	0.00%
2022/01/10	5	41.00	0	0.00	42.10	5	1,300	0.38%
2022/01/07	1	41.80	1	42.15	41.70	0	1,299	0.00%
2022/01/06	1	43.85	3	44.00	43.00	-2	1,293	-0.15%
2022/01/05	0	0.00	3	42.68	42.50	-3	1,290	-0.23%
2022/01/04	2	43.50	1	44.00	43.20	1	1,287	0.08%
2022/01/03	0	0.00	5	43.50	43.50	-5	1,286	-0.39%
2021/12/30	5	43.25	1	43.40	43.20	4	1,289	0.31%
2021/12/29	0.2	43.95	0	0.00	43.65	0.2	1,292	0.02%
2021/12/28	2	43.25	8	43.48	43.35	-6	1,305	-0.46%
2021/12/27	0	0.00	3	43.68	43.70	-3	1,309	-0.23%
2021/12/24	7	43.23	0	0.00	43.10	7	1,314	0.53%
2021/12/23	4	43.50	4	43.56	43.55	0	1,314	0.00%
2021/12/22	0.1	43.20	4	43.23	43.15	-3.9	1,316	-0.30%
2021/12/21	0	42.80	0	0.00	43.00	0	1,321	0.00%
2021/12/20	2.2	43.41	0	0.00	43.00	2.2	1,319	0.17%
2021/12/17	4	43.44	1	43.60	43.25	3	1,318	0.23%
2021/12/16	2	44.00	0.1	44.30	43.80	2	1,316	0.15%
2021/12/15	4	44.33	17	44.29	44.15	-13	1,316	-0.99%
2021/12/14	11	43.96	5	43.74	43.50	6	1,315	0.46%
2021/12/13	0	0.00	8	44.79	44.75	-8	1,308	-0.61%
2021/12/10	2.2	44.63	2	45.18	45.20	0.2	1,303	0.01%
2021/12/09	6	45.32	5	45.27	45.10	1	1,299	0.08%
2021/12/08	22	46.07	26	46.27	45.75	-4	1,297	-0.31%
2021/12/07	14	46.95	2	47.25	46.85	12	1,287	0.93%
2021/12/06	33.2	47.37	20	47.60	46.70	13.2	1,283	1.03%
2021/12/03	2	46.93	5	47.17	46.95	-3	1,251	-0.24%
2021/12/02	40.1	47.84	37	47.38	46.80	3.1	1,282	0.24%
2021/12/01	62.2	48.57	48	48.58	49.30	14.2	1,275	1.11%
2021/11/30	9.7	46.55	30	46.38	46.80	-20.3	1,207	-1.68%
2021/11/29	15	43.05	31.3	44.21	44.15	-16.3	1,206	-1.35%
2021/11/26	25.1	45.95	4	45.39	45.40	21.1	1,197	1.76%
2021/11/25	24.5	47.31	49	47.15	47.25	-24.5	1,186	-2.07%
2021/11/24	17	45.07	16	45.53	45.00	1	1,155	0.09%
2021/11/23	25	46.20	16	45.71	45.10	9	1,145	0.79%
2021/11/22	8	47.16	33	47.44	47.25	-25	1,134	-2.20%
2021/11/19	33	46.23	13	46.35	46.40	20	1,132	1.77%
2021/11/18	16	46.83	11	47.01	46.75	5	1,125	0.44%
2021/11/17	28.2	47.00	20.4	47.34	47.20	7.8	1,125	0.69%
2021/11/16	23.6	47.29	54	47.22	46.85	-30.4	1,121	-2.71%
2021/11/15	18	47.43	35	47.61	47.90	-17	1,111	-1.53%
2021/11/12	51	47.21	42.5	47.56	47.35	8.5	1,110	0.77%
2021/11/11	31.2	47.34	38	47.66	47.05	-6.8	1,098	-0.62%
2021/11/10	36.2	47.03	6	46.90	46.95	30.2	1,102	2.74%
2021/11/09	27	47.43	16	47.67	47.20	11	1,106	0.99%
2021/11/08	21.2	47.06	15	47.10	47.00	6.2	1,120	0.55%
2021/11/05	52.2	47.35	15	47.78	47.70	37.2	1,126	3.30%
2021/11/04	91	47.21	72	47.18	47.85	19	1,097	1.73%
2021/11/03	1.5	45.49	2	45.75	44.80	-0.5	1,028	-0.05%
2021/11/02	13	46.19	103	45.73	44.70	-90	1,026	-8.76%	大賣/
2021/11/01	17.2	46.47	201	46.51	46.95	-183.8	1,007	-18.25%	大賣/鉅額交易
2021/10/29	26	46.15	69	46.73	46.25	-43	980	-4.38%
2021/10/28	53	45.23	13	45.18	44.95	40	925	4.32%
2021/10/27	45	44.96	37	44.48	44.85	8	909	0.88%
2021/10/26	99	43.50	24	43.54	42.70	75	891	8.41%
2021/10/25	50	42.51	30	42.61	42.40	20	883	2.26%
2021/10/22	215	42.68	20	41.79	42.50	195	891	21.86%	大買/鉅額交易
2021/10/21	18	40.70	49	40.97	40.00	-31	890	-3.48%
2021/10/20	71	39.77	53	40.45	42.00	18	933	1.93%
2021/10/19	82	38.32	58	38.94	38.80	24	924	2.60%
2021/10/18	1	36.80	0	0.00	36.25	1	986	0.10%
2021/10/15	0	0.00	1	36.30	36.30	-1	1,078	-0.09%
2021/10/14	6	34.73	6	35.34	35.85	0	1,125	0.00%
2021/10/13	4	35.14	3	35.25	35.25	1	1,183	0.08%
2021/10/12	1	36.15	0	0.00	36.60	1	1,251	0.08%
2021/10/08	1	37.25	0	0.00	37.30	1	1,335	0.07%
2021/10/07	0	0.00	0.5	36.00	36.95	-0.5	1,494	-0.03%
2021/10/06	1	35.70	0	0.00	34.95	1	1,921	0.05%
2021/10/05	3	35.50	3	35.55	35.55	0	2,098	0.00%
2021/10/04	1	33.80	4	34.00	33.60	-3	2,176	-0.14%
2021/10/01	2	35.38	0	0.00	35.00	2	2,356	0.08%
2021/09/30	8	36.80	5	37.09	37.15	3	2,642	0.11%
2021/09/29	1	36.65	0	0.00	36.95	1	2,763	0.04%
2021/09/28	1	37.70	0	0.00	37.80	1	2,913	0.03%
2021/09/24	0	0.00	2	39.30	39.30	-2	2,998	-0.07%
2021/09/23	2	38.80	2	38.45	38.80	0	3,036	0.00%
2021/09/22	8	37.38	9	37.81	37.60	-1	3,071	-0.03%
2021/09/17	1	39.20	1	38.80	39.20	0	3,121	0.00%
2021/09/16	0	0.00	3	38.45	38.35	-3	3,239	-0.09%
2021/09/15	1	39.10	1	39.80	39.05	0	3,361	0.00%
2021/09/13	5	39.70	67	39.56	39.50	-62	3,530	-1.76%
2021/09/10	14	38.86	8	38.59	38.75	6	3,634	0.17%
2021/09/09	5	37.90	24	38.28	38.20	-19	3,664	-0.52%
2021/09/08	12	36.58	22	36.90	37.10	-10	3,656	-0.27%
2021/09/07	58	36.65	39	36.37	36.30	19	3,649	0.52%
2021/09/06	82	39.14	32.5	38.94	38.90	49.5	3,617	1.37%
2021/09/03	1	42.80	0	0.00	43.20	1	3,589	0.03%
2021/09/02	15	43.83	3	43.35	42.90	12	3,598	0.33%
2021/09/01	5	44.05	7	43.84	44.15	-2	3,607	-0.06%
2021/08/31	3	43.37	0	0.00	42.90	3	3,605	0.08%
2021/08/30	1	43.45	0	0.00	43.45	1	3,622	0.03%
2021/08/27	4	42.45	1.2	43.30	42.30	2.8	3,659	0.08%
2021/08/26	7	43.81	2	43.93	43.40	5	3,674	0.14%
2021/08/25	2	43.98	9	44.41	43.70	-7	3,678	-0.19%
2021/08/24	2	42.63	2	43.20	42.60	0	3,681	0.00%
2021/08/23	3	43.05	3	43.28	43.70	0	3,693	0.00%
2021/08/20	0	0.00	15	41.40	42.15	-15	3,690	-0.41%
2021/08/19	1	42.35	2	42.20	41.40	-1	3,687	-0.03%
2021/08/18	13	43.55	22	41.87	43.90	-9	3,688	-0.24%
2021/08/17	1	43.80	1	41.80	41.80	0	3,690	0.00%
2021/08/16	13	44.11	10	44.04	43.60	3	3,695	0.08%
2021/08/13	5	44.92	32	45.02	44.35	-27	3,690	-0.73%
2021/08/12	24	46.42	29	46.58	47.30	-5	3,690	-0.14%
2021/08/11	8	44.54	65	44.29	43.60	-57	3,681	-1.55%
2021/08/10	1	46.80	27	46.02	45.95	-26	3,675	-0.71%
2021/08/09	4	46.68	20	47.33	46.45	-16	3,683	-0.43%
2021/08/06	11	49.07	26	49.32	48.55	-15	3,672	-0.41%
2021/08/05	4	49.66	9	49.78	49.40	-5	3,675	-0.14%
2021/08/04	10	49.82	21	49.73	49.10	-11	3,697	-0.30%
2021/08/03	10	49.74	4	50.80	49.35	6	3,700	0.16%
2021/08/02	10	48.91	37	48.90	49.10	-27	3,697	-0.73%
2021/07/30	22	50.35	32.2	50.30	49.50	-10.2	3,703	-0.27%
2021/07/29	21.2	50.93	43	50.48	51.50	-21.8	3,690	-0.59%
2021/07/28	24.2	48.58	48	48.57	49.40	-23.8	3,687	-0.65%
2021/07/27	14	52.06	18	51.53	51.60	-4	3,670	-0.11%
2021/07/26	75	53.02	24	53.14	53.60	51	3,643	1.40%
2021/07/23	52	51.35	34	50.96	51.60	18	3,606	0.50%
2021/07/22	103	49.75	121	49.75	49.80	-18	3,575	-0.50%	大買/大賣/
2021/07/21	116	49.48	197.5	48.39	47.50	-81.5	3,504	-2.33%	大買/大賣/
2021/07/20	42	51.26	38	51.36	50.30	4	3,422	0.12%
2021/07/19	48	52.97	66.1	53.35	53.40	-18.1	3,381	-0.53%
2021/07/16	145	53.75	40	53.33	52.50	105	3,349	3.13%	大買/鉅額交易
2021/07/15	81	52.20	57.3	51.95	52.50	23.7	3,304	0.72%
2021/07/14	84	54.21	321.1	53.64	53.00	-237.1	3,235	-7.33%	大賣/鉅額交易
2021/07/13	561.1	61.10	289	61.35	58.80	272.1	3,088	8.81%	大買/大賣/鉅額交易
2021/07/12	105.1	55.63	100.9	56.40	58.30	4.2	2,668	0.16%	大買/
2021/07/09	66	53.05	87	52.69	53.00	-21	2,506	-0.84%
2021/07/08	285	54.03	175.2	54.14	53.20	109.8	2,457	4.47%	大買/大賣/鉅額交易
2021/07/07	180.9	53.33	319.1	53.15	52.30	-138.2	2,318	-5.96%	大買/大賣/鉅額交易
2021/07/06	145	52.20	77	53.15	54.40	68	2,187	3.11%	大買/
2021/07/05	171	48.30	69	48.67	49.50	102	2,123	4.80%	大買/鉅額交易
2021/07/02	89	44.83	46	45.14	45.00	43	1,989	2.16%
2021/07/01	34	44.01	75.1	43.43	43.60	-41.1	1,969	-2.08%
2021/06/30	26	45.00	31	44.82	44.35	-5	1,957	-0.26%
2021/06/29	25	43.82	18	44.19	43.65	7	1,929	0.36%
2021/06/28	85	45.30	59.2	45.31	44.65	25.9	1,899	1.36%
2021/06/25	172.3	44.83	391	44.77	44.40	-218.8	1,850	-11.82%	大買/大賣/鉅額交易
2021/06/24	296	45.21	61	45.42	44.95	235	1,743	13.48%	大買/鉅額交易
2021/06/23	68	43.15	56	42.98	43.65	12	1,627	0.74%
2021/06/22	126	42.58	86	42.73	41.90	40	1,579	2.53%	大買/
2021/06/21	87	41.29	90	41.82	42.80	-3	1,509	-0.20%
2021/06/18	48.4	40.36	49	40.33	40.00	-0.6	1,450	-0.04%
2021/06/17	3	38.82	3	39.17	39.45	0	1,492	0.00%
2021/06/16	2	39.70	1	39.75	38.90	1	1,623	0.06%
2021/06/15	2	40.03	5	39.64	39.60	-3	1,636	-0.18%
2021/06/11	7	38.92	0	0.00	39.20	7	1,660	0.42%
2021/06/10	19	39.23	13	39.46	39.05	6	1,683	0.36%
2021/06/09	3	39.67	15	39.84	39.75	-12	1,703	-0.70%
2021/06/08	2	38.05	4	38.10	38.15	-2	1,704	-0.12%
2021/06/07	9	37.51	33	37.18	37.95	-24	1,719	-1.40%
2021/06/04	68	39.98	25	39.79	39.05	43	1,732	2.48%
2021/06/03	9	40.28	14	40.04	41.15	-5	1,725	-0.29%
2021/06/02	20	39.81	12	39.66	39.05	8	1,758	0.46%
2021/06/01	7	39.24	4	39.29	39.70	3	1,794	0.17%
2021/05/31	24	38.77	20	39.11	38.95	4	1,825	0.22%
2021/05/28	0	0.00	5	38.00	37.50	-5	1,886	-0.27%
2021/05/27	4	37.45	4	37.70	37.30	0	1,971	0.00%
2021/05/26	5	37.90	14	37.58	37.65	-9	2,104	-0.43%
2021/05/25	1	38.05	7	37.44	37.05	-6	2,261	-0.27%
2021/05/24	8	37.49	11	37.55	37.85	-3	2,361	-0.13%
2021/05/21	7	36.34	10	36.19	36.05	-3	2,464	-0.12%
2021/05/20	12	35.43	9	35.32	35.45	3	2,608	0.12%
2021/05/19	7	34.11	9	34.54	34.85	-2	2,765	-0.07%
2021/05/18	9	31.22	6	30.53	32.15	3	3,039	0.10%
2021/05/17	4	29.58	12	29.48	29.25	-8	3,092	-0.26%
2021/05/14	3	33.05	1	33.00	32.50	2	3,131	0.06%
2021/05/13	7	33.53	2	33.05	33.00	5	3,264	0.15%
2021/05/12	22	35.79	18.3	36.86	33.95	3.8	3,319	0.11%
2021/05/11	10	37.27	6	37.16	36.50	4	3,338	0.12%
2021/05/10	1	37.15	0	0.00	37.45	1	3,370	0.03%
2021/05/07	9	36.08	9	36.29	37.15	0	3,463	0.00%
2021/05/06	17	35.52	2	36.05	34.75	15	3,670	0.41%
2021/05/05	3	35.68	8	35.35	34.75	-5	3,829	-0.13%
2021/05/04	3	34.50	9	33.90	33.55	-6	3,887	-0.15%
2021/05/03	8	38.29	5	36.46	36.35	3	3,909	0.08%
2021/04/29	6	37.80	18	38.16	37.60	-12	3,915	-0.31%
2021/04/28	3	39.45	9	39.38	39.10	-6	3,971	-0.15%
2021/04/27	10	40.52	6	40.78	40.25	4	4,143	0.10%
2021/04/26	3	40.90	0	0.00	40.70	3	4,203	0.07%
2021/04/23	3	41.18	11	41.02	41.10	-8	4,267	-0.19%
2021/04/22	19	42.01	7	41.83	40.50	12	4,305	0.28%
2021/04/21	34	42.68	22	42.66	42.30	12	4,322	0.28%
2021/04/20	1	41.15	8	41.44	41.20	-7	4,324	-0.16%
2021/04/19	3	41.95	2	41.80	41.60	1	4,349	0.02%
2021/04/15	4	42.34	4	43.11	42.00	0	4,388	0.00%
2021/04/14	19	42.34	48	42.29	41.00	-29	4,402	-0.66%
2021/04/13	24	44.10	20.2	44.50	42.40	3.8	4,432	0.09%
2021/04/12	82.2	47.38	90	47.28	45.00	-7.8	4,563	-0.17%
2021/04/09	70	44.68	27	44.21	47.20	43	4,537	0.95%
2021/04/08	10	43.85	18	43.89	43.90	-8	4,585	-0.17%
2021/04/07	16	44.03	13	44.05	44.25	3	4,735	0.06%
2021/04/06	23	42.88	12	42.70	42.95	11	4,854	0.23%
2021/04/01	7	41.19	1	41.35	41.50	6	4,898	0.12%
2021/03/31	1	41.05	7	41.44	40.90	-6	4,888	-0.12%
2021/03/30	1	41.35	6	41.27	41.35	-5	4,889	-0.10%
2021/03/29	2	41.25	4	40.95	40.80	-2	4,889	-0.04%
2021/03/26	2	41.48	6	41.33	41.25	-4	4,876	-0.08%
2021/03/25	9	41.23	22.5	41.83	41.30	-13.5	4,873	-0.28%
2021/03/24	15	43.86	17	44.01	43.60	-2	4,851	-0.04%
2021/03/23	56	43.84	47	43.59	43.00	9	4,830	0.19%
2021/03/22	48	43.46	51.4	43.74	43.00	-3.4	4,779	-0.07%
2021/03/19	153	43.81	119	43.86	44.60	34	4,712	0.72%	大買/大賣/
2021/03/18	2	41.13	25	41.11	40.95	-23	4,577	-0.50%
2021/03/17	27	41.68	22	41.61	41.20	5	4,569	0.11%
2021/03/16	12	41.48	4	41.06	40.75	8	4,542	0.18%
2021/03/15	32	41.86	36	41.69	42.00	-4	4,520	-0.09%
2021/03/12	14	41.18	3	41.62	40.65	11	4,500	0.24%
2021/03/11	4	41.48	5	41.80	41.40	-1	4,525	-0.02%
2021/03/10	17	41.59	13	41.97	40.80	4	4,529	0.09%
2021/03/09	15	40.56	13	40.70	40.80	2	4,518	0.04%
2021/03/08	40	40.68	50	40.56	39.45	-10	4,506	-0.22%
2021/03/05	32.1	42.77	24	43.02	42.20	8.1	4,520	0.18%
2021/03/04	9.1	42.26	21	42.24	42.00	-11.9	4,493	-0.27%
2021/03/03	25	43.18	21	43.43	42.70	4	4,491	0.09%
2021/03/02	57.1	44.94	140	43.99	42.65	-82.9	4,409	-1.88%	大賣/
2021/02/26	63.1	46.43	37	46.45	45.80	26.1	4,319	0.60%
2021/02/25	66	46.28	86	46.16	47.10	-20	4,216	-0.47%
2021/02/24	68	44.82	70	44.93	44.00	-2	4,047	-0.05%
2021/02/23	95	43.02	113	43.25	44.60	-18	3,930	-0.46%	大賣/
2021/02/22	180	42.83	187.1	43.07	42.70	-7.1	3,812	-0.19%	大買/大賣/
2021/02/19	141	38.99	146	39.25	40.30	-5	3,653	-0.14%	大買/大賣/
2021/02/18	230.1	37.82	166	37.96	39.05	64.1	3,477	1.84%	大買/大賣/
2021/02/17	19	33.79	34	34.72	35.50	-15	3,184	-0.47%
2021/02/05	43.2	33.99	53	33.34	33.20	-9.9	3,114	-0.32%
2021/02/04	190	34.58	164	34.34	34.00	26	3,055	0.85%	大買/大賣/
2021/02/03	57	32.61	45	32.53	32.50	12	2,915	0.41%
2021/02/02	9.3	31.44	16	32.12	32.15	-6.7	2,847	-0.24%
2021/02/01	19	30.61	7	30.58	30.20	12	2,795	0.43%
2021/01/29	69	34.35	86	34.11	32.65	-17	2,741	-0.62%
2021/01/28	195	36.04	182	36.34	35.40	13	2,633	0.49%	大買/大賣/
2021/01/27	85	34.71	103	34.80	36.40	-18	2,399	-0.75%	大賣/
2021/01/26	42	33.36	42	33.48	33.10	0	2,221	0.00%
2021/01/25	9.1	32.93	22.5	31.92	32.45	-13.4	2,143	-0.62%
2021/01/22	29	32.30	16	32.41	32.20	13	2,099	0.62%
2021/01/21	91	33.26	55.1	32.90	32.80	35.9	2,071	1.73%
2021/01/20	75	31.87	104	31.78	32.05	-29	1,978	-1.47%	大賣/
2021/01/19	64	35.15	17	35.47	33.80	47	1,780	2.64%
2021/01/18	28.9	34.52	12.3	34.68	35.00	16.6	1,703	0.97%
2021/01/15	13	32.52	8	33.49	31.85	5	1,626	0.31%
2021/01/14	12	32.49	15.9	32.81	33.00	-3.9	1,581	-0.25%
2021/01/13	5	31.64	9	31.91	31.50	-4	1,536	-0.26%
2021/01/12	11	31.65	22	31.73	30.85	-11	1,505	-0.73%
2021/01/11	10	31.57	9	31.99	31.55	1	1,462	0.07%
2021/01/08	8	31.48	13	31.52	31.55	-5	1,433	-0.35%
2021/01/07	3	30.93	15	31.21	30.95	-12	1,394	-0.86%
2021/01/06	39	31.42	63	30.82	31.00	-24	1,359	-1.76%
2021/01/05	160	32.39	113.6	31.97	32.70	46.4	1,285	3.61%	大買/大賣/
2021/01/04	96	29.10	91	28.24	29.75	5	1,106	0.45%
2020/12/31	49	25.97	45	26.01	27.10	4	969	0.41%
2020/12/30	103	25.14	158	25.31	25.90	-55	860	-6.39%	大買/大賣/
2020/12/29	162	22.83	113.8	22.70	23.65	48.3	691	6.98%	大買/大賣/
2020/12/28	38.8	21.43	18	21.32	21.50	20.8	536	3.87%
2020/12/23	2	18.90	3	19.70	19.70	-1	453	-0.22%
2020/12/21	3	19.35	0	0.00	19.40	3	446	0.67%
2020/12/17	10	20.23	3	20.45	20.05	7	447	1.56%
2020/12/16	0	0.00	5	20.13	20.15	-5	436	-1.15%
2020/12/15	3	20.05	0	0.00	19.85	3	433	0.69%
2020/12/11	3	20.55	7	20.76	20.40	-4	418	-0.96%
2020/12/10	2	20.15	0	0.00	20.25	2	403	0.50%
2020/12/08	6	20.38	6	20.62	20.60	0	390	0.00%
2020/12/07	6	20.63	14	21.01	20.80	-8	377	-2.12%
2020/12/04	5	20.23	11	20.13	20.10	-6	328	-1.83%
2020/12/03	12	19.72	28	19.86	19.10	-16	303	-5.27%
2020/12/02	11	21.41	5	20.75	20.45	6	280	2.14%
2020/12/01	28	20.95	75	21.39	20.40	-47	255	-18.37%
2020/11/30	12	20.65	48	20.65	20.65	-36	188	-19.12%
2020/11/27	25	17.76	32.9	18.28	18.80	-7.9	170	-4.62%
2020/11/24	28	17.48	66	17.25	16.90	-38	124	-30.43%
2020/11/23	2	16.05	0	0.00	16.30	2	91	2.18%
2020/11/16	0	0.00	0.1	15.50	15.50	-0.1	153	-0.08%
2020/11/12	0	0.00	0.5	15.20	15.20	-0.5	156	-0.32%
2020/11/10	4	15.30	0	0.00	15.20	4	158	2.52%
2020/11/09	2	15.40	0	0.00	15.35	2	159	1.26%
2020/11/06	3	15.38	1	15.35	15.35	2	160	1.25%
2020/11/05	1	15.50	10	15.30	15.30	-9	161	-5.57%
2020/11/03	2	15.05	0	0.00	15.10	2	164	1.22%
2020/10/28	3	15.15	0	0.00	15.10	3	168	1.78%
2020/10/26	2	15.35	0	0.00	15.30	2	171	1.17%
2020/10/23	2	15.30	0	0.00	15.40	2	172	1.16%
2020/10/21	2	15.35	0	0.00	15.35	2	178	1.12%
2020/10/16	10	15.00	3	15.05	15.00	7	183	3.81%
2020/10/14	0	0.00	4	14.98	15.05	-4	183	-2.18%
2020/10/05	0	0.00	2	15.00	15.00	-2	201	-0.99%
2020/09/30	4	14.83	0	0.00	14.80	4	209	1.91%
2020/09/25	3	15.05	0	0.00	14.80	3	280	1.07%
2020/09/23	2	15.85	2	15.95	15.70	0	286	0.00%
2020/09/22	0	0.00	1	15.50	15.60	-1	318	-0.31%
2020/09/21	0	0.00	1	15.75	15.80	-1	320	-0.31%
2020/09/18	1	15.80	0	0.00	15.75	1	321	0.31%
2020/09/17	0	0.00	2	15.70	15.80	-2	321	-0.62%
2020/09/14	0	0.00	8	15.60	15.65	-8	328	-2.43%
2020/09/10	3	15.70	0	0.00	15.70	3	334	0.90%
2020/09/07	1	15.95	0	0.00	15.90	1	341	0.29%
2020/09/04	0	0.00	1	15.80	15.80	-1	354	-0.28%
2020/09/03	0	0.00	5	16.05	15.95	-5	375	-1.33%
2020/09/02	1	16.20	0	0.00	15.95	1	403	0.25%
2020/09/01	2	15.60	0	0.00	15.60	2	407	0.49%
2020/08/28	5	15.85	2	15.95	15.85	3	409	0.73%
2020/08/27	3	15.75	0	0.00	15.85	3	414	0.72%
2020/08/25	3	15.70	0	0.00	16.05	3	418	0.72%
2020/08/24	17	16.34	24	16.39	16.00	-7	416	-1.68%
2020/08/21	4	14.40	22	15.76	16.20	-18	376	-4.78%
2020/08/20	1	15.20	5	14.75	14.75	-4	362	-1.10%
2020/08/19	0	0.00	2	15.25	15.40	-2	374	-0.53%
2020/08/18	0	0.00	9	15.35	15.45	-9	379	-2.37%
2020/08/14	6	15.20	0	0.00	15.45	6	388	1.55%
2020/08/13	2	15.55	0	0.00	15.45	2	389	0.51%
2020/08/12	0	0.00	4	15.75	15.85	-4	392	-1.02%
2020/08/10	1	15.65	0	0.00	15.55	1	409	0.24%
2020/08/07	0	0.00	21	15.34	15.35	-21	463	-4.53%
2020/08/03	0	0.00	8	15.33	15.35	-8	521	-1.53%
2020/07/31	1	15.50	18	15.52	15.45	-17	522	-3.25%
2020/07/29	1	15.15	0	0.00	15.20	1	522	0.19%
2020/07/28	0	0.00	4	15.20	15.20	-4	532	-0.75%
2020/07/27	6	15.18	5	15.44	15.10	1	532	0.19%
2020/07/24	2	16.00	0	0.00	16.20	2	529	0.38%
2020/07/22	0	0.00	12	16.38	16.50	-12	528	-2.27%
2020/07/21	11	16.25	0	0.00	16.20	11	526	2.09%
2020/07/20	3	16.03	0	0.00	16.05	3	525	0.57%
2020/07/17	4	16.28	3	16.60	16.05	1	524	0.19%
2020/07/16	6	16.65	2	16.65	16.65	4	523	0.76%
2020/07/15	0	0.00	4	16.90	16.65	-4	523	-0.76%
2020/07/14	12	16.56	0	0.00	16.55	12	523	2.29%
2020/07/10	4	16.90	3	17.10	16.90	1	521	0.19%
2020/07/09	3	17.55	23	17.52	17.50	-20	519	-3.85%
2020/07/08	19	17.83	26	17.67	17.80	-7	515	-1.36%
2020/07/07	70	17.81	74	17.64	17.25	-4	494	-0.81%
2020/07/02	13	17.27	2	17.40	17.30	11	486	2.26%
2020/07/01	24	17.87	42	18.21	17.70	-18	484	-3.72%
2020/06/30	2	16.65	0	0.00	16.80	2	443	0.45%
2020/06/29	1	16.70	0	0.00	16.65	1	442	0.23%
2020/06/24	1	17.00	1	17.05	17.05	0	441	0.00%
2020/06/23	0	0.00	10	17.01	17.05	-10	443	-2.26%
2020/06/19	0	0.00	1	16.90	17.00	-1	439	-0.23%
2020/06/18	0	0.00	1	16.85	16.85	-1	439	-0.23%
2020/06/17	3	16.85	4	17.08	16.90	-1	439	-0.23%
2020/06/16	0	0.00	11	16.84	16.80	-11	439	-2.50%
2020/06/15	2	16.70	0	0.00	16.50	2	450	0.44%
2020/06/12	7	16.20	4	16.60	16.80	3	456	0.66%
2020/06/11	26	17.04	24	16.83	16.65	2	456	0.44%
2020/06/10	23	16.88	16	16.89	16.95	7	444	1.58%
2020/06/09	8	17.28	45	17.26	17.45	-37	432	-8.55%
2020/06/08	16	15.91	2	15.88	15.90	14	408	3.43%
2020/06/04	1	16.45	0	0.00	16.55	1	399	0.25%
2020/06/03	1	16.50	4	16.65	16.65	-3	396	-0.76%
2020/06/02	0	0.00	3	16.65	16.45	-3	391	-0.77%
2020/05/29	0	0.00	1	16.40	16.20	-1	386	-0.26%
2020/05/28	2	16.05	1	16.45	16.05	1	385	0.26%
2020/05/27	2	16.38	1	16.40	16.45	1	383	0.26%
2020/05/26	7	16.52	7	16.80	16.30	0	379	0.00%
2020/05/25	4	16.68	5	16.55	16.55	-1	366	-0.27%
2020/05/22	5	15.92	75	15.91	15.90	-70	358	-19.54%
2020/05/21	2	15.95	0	0.00	15.95	2	350	0.57%
2020/05/20	9	15.86	0	0.00	15.85	9	347	2.59%
2020/05/19	2	16.20	1	16.05	16.10	1	343	0.29%
2020/05/18	13	15.90	2	15.65	15.90	11	338	3.25%
2020/05/15	11	15.95	123	15.88	15.90	-112	334	-33.49%	大賣/鉅額交易
2020/05/14	98	17.66	144	17.06	16.45	-46	319	-14.39%	大賣/
2020/05/13	71	16.59	32	16.77	17.05	39	263	14.83%
2020/05/12	86	15.02	1	15.00	15.50	85	230	36.92%
2020/05/11	8	14.00	4	14.00	14.10	4	205	1.95%
2020/05/08	6	13.86	1	13.85	13.80	5	204	2.45%
2020/05/07	3	13.90	0	0.00	13.85	3	202	1.48%
2020/05/05	14	14.09	1	14.00	13.95	13	201	6.45%
2020/05/04	18	13.63	15	13.83	13.95	3	199	1.50%
2020/04/30	4	14.70	2	14.75	14.70	2	189	1.05%
2020/04/29	4	14.56	1	14.60	14.55	3	188	1.59%
2020/04/28	1	14.45	6	14.49	14.50	-5	186	-2.68%
2020/04/27	9	14.19	10	14.15	14.30	-1	189	-0.53%
2020/04/24	1	13.95	16	13.94	13.95	-15	188	-7.96%
2020/04/22	1	13.85	2	13.30	13.80	-1	188	-0.53%
2020/04/21	3	13.85	13	13.77	13.75	-10	188	-5.30%
2020/04/20	1	14.45	1	14.35	14.35	0	187	0.00%
2020/04/17	1	14.55	0	0.00	14.35	1	187	0.53%
2020/04/16	1	14.35	11	14.35	14.35	-10	184	-5.42%
2020/04/15	4	14.39	0	0.00	14.35	4	183	2.18%
2020/04/14	28	14.43	0	0.00	14.30	28	183	15.23%
2020/04/13	29	14.27	0	0.00	14.30	29	183	15.84%
2020/04/10	27	14.42	0	0.00	14.45	27	180	14.94%
2020/04/09	60	14.67	9	14.68	14.55	51	202	25.22%
2020/04/08	5	13.40	6	13.48	13.75	-1	180	-0.55%
2020/04/06	8	11.91	0	0.00	12.05	8	162	4.91%
2020/03/25	0	0.00	2	11.65	11.65	-2	154	-1.29%
2020/03/24	0	0.00	2	11.20	11.20	-2	152	-1.31%
2020/03/23	4	10.70	0	0.00	10.65	4	150	2.65%
2020/03/19	6	11.10	30	10.18	10.20	-24	146	-16.44%
2020/03/18	2	12.00	6	11.50	11.20	-4	133	-3.01%
2020/03/17	2	12.45	0	0.00	12.40	2	124	1.61%
2020/03/16	3	13.50	2	13.40	13.45	1	119	0.84%
2020/03/13	10	13.07	0	0.00	13.40	10	115	8.64%
2020/03/12	15	15.14	4	14.63	14.45	11	106	10.30%
2020/03/11	8	16.05	0	0.00	16.00	8	102	7.80%
2020/03/10	7	16.11	0	0.00	16.25	7	101	6.89%
2020/03/09	9	16.52	0	0.00	16.45	9	100	8.98%
2020/03/06	6	16.78	0	0.00	16.80	6	99	6.04%
2020/03/05	5	16.74	2	16.90	16.90	3	99	3.01%
2020/02/25	1	17.50	1	17.50	17.50	0	98	0.00%
2020/02/24	1	17.65	0	0.00	17.60	1	98	1.02%
2020/02/07	2	17.50	0	0.00	17.40	2	99	2.02%
2020/02/06	8	17.73	1	17.70	17.75	7	98	7.10%
2020/02/03	0	0.00	2	17.40	17.35	-2	100	-1.99%
2020/01/31	0	0.00	1.4	17.77	17.90	-1.4	100	-1.39%
2020/01/30	1.9	17.42	8	17.40	17.40	-6.1	99	-6.09%
2020/01/17	6	19.13	0	0.00	19.10	6	95	6.30%
2020/01/10	0	0.00	1	19.70	19.80	-1	95	-1.05%
2020/01/08	1	19.60	1	19.80	19.60	0	95	0.00%
2020/01/07	3	19.68	0	0.00	19.85	3	94	3.16%
2020/01/06	0	0.00	2	19.35	19.30	-2	91	-2.18%
2020/01/03	39	20.50	8	20.06	19.60	31	90	34.20%
2019/12/06	0	0.00	2	19.10	19.15	-2	70	-2.83%
2019/12/05	2	18.90	0	0.00	19.00	2	70	2.83%
2019/11/28	0	0.00	5	19.05	19.10	-5	74	-6.75%
2019/11/25	0	0.00	1	19.20	19.20	-1	75	-1.32%
2019/11/21	5	19.30	0	0.00	19.25	5	78	6.34%
2019/11/11	2	19.60	0	0.00	19.60	2	90	2.21%
2019/11/04	0	0.00	2	19.95	19.85	-2	96	-2.08%
2019/10/31	3	19.90	0	0.00	19.90	3	96	3.09%
2019/10/28	2	20.05	0	0.00	20.00	2	99	2.01%
2019/10/16	2	19.90	0	0.00	19.90	2	104	1.92%
2019/10/15	2	19.90	0	0.00	20.00	2	103	1.93%
2019/10/14	2	20.10	0	0.00	19.95	2	103	1.93%
2019/10/09	5	20.05	0	0.00	20.00	5	103	4.82%
2019/10/03	3	20.20	0	0.00	20.20	3	102	2.92%
2019/10/02	2	20.30	0	0.00	20.25	2	103	1.94%
2019/09/26	1	20.30	0	0.00	20.55	1	112	0.89%
2019/09/24	1	20.35	0	0.00	20.45	1	110	0.91%
2019/09/23	3	20.50	0	0.00	20.45	3	111	2.70%
2019/08/30	0	0.00	1	20.75	20.80	-1	143	-0.70%
2019/08/28	11	20.18	0	0.00	20.20	11	142	7.71%
2019/08/27	5	20.30	3	20.50	20.20	2	143	1.39%
2019/08/21	1	20.80	0	0.00	20.70	1	142	0.70%
2019/08/20	1	21.10	0	0.00	21.10	1	143	0.70%
2019/08/19	9	21.03	0	0.00	21.10	9	143	6.26%
2019/08/16	3	21.30	0	0.00	21.25	3	144	2.07%
2019/08/15	5	21.45	13	21.79	21.60	-8	144	-5.55%
2019/08/13	5	20.50	20	20.50	20.50	-15	139	-10.76%
2019/08/12	20	20.48	13	20.32	20.70	7	141	4.96%
2019/08/07	7	20.11	0	0.00	20.15	7	142	4.91%
2019/08/06	1	20.10	1	20.15	20.25	0	142	0.00%
2019/08/02	2	21.05	0	0.00	21.10	2	145	1.38%
2019/08/01	5	21.65	0	0.00	21.45	5	145	3.43%
2019/07/31	11	21.70	0	0.00	21.65	11	145	7.58%
2019/07/30	4	21.83	0	0.00	21.60	4	147	2.72%
2019/07/29	0	0.00	2	22.10	22.10	-2	150	-1.33%
2019/07/26	6	21.75	0	0.00	21.85	6	150	3.99%
2019/07/25	10	21.90	0	0.00	21.80	10	149	6.67%
2019/07/24	6	22.01	0	0.00	21.95	6	149	4.01%
2019/07/22	3	22.10	0	0.00	22.05	3	157	1.91%
2019/07/19	3	22.08	3	22.00	22.00	0	155	0.00%
2019/07/17	2	22.35	3	22.45	22.35	-1	156	-0.64%
2019/07/16	0	0.00	6	22.36	22.35	-6	159	-3.77%
2019/07/15	3	22.40	2	22.65	22.35	1	160	0.62%
2019/07/12	5	22.39	2	22.45	22.30	3	164	1.83%
2019/07/10	5	22.25	2	22.30	22.30	3	172	1.74%
2019/07/09	8	22.27	1	22.25	22.25	7	180	3.87%
2019/07/08	1	22.35	0	0.00	22.35	1	183	0.55%
2019/07/05	2	22.80	0	0.00	22.65	2	187	1.06%
2019/07/04	0	0.00	4	23.05	22.90	-4	189	-2.11%
2019/07/03	5	23.03	11	23.13	22.95	-6	192	-3.12%
2019/07/01	0	0.00	36	22.40	22.40	-36	203	-17.68%
2019/06/28	0	0.00	5	22.15	22.20	-5	204	-2.44%
2019/06/24	0	0.00	4	22.68	22.70	-4	208	-1.92%
2019/06/21	0	0.00	2	22.70	22.60	-2	208	-0.96%
2019/06/20	6	22.68	5	22.67	22.60	1	207	0.48%
2019/06/19	13	23.93	8	24.00	23.95	5	201	2.48%
2019/06/18	1	23.65	0	0.00	23.65	1	192	0.52%
2019/06/14	14	23.54	0	0.00	23.70	14	193	7.24%
2019/06/13	15	23.44	5	23.50	23.60	10	194	5.13%
2019/06/12	2	23.45	0	0.00	23.35	2	195	1.02%
2019/06/11	2	23.30	0	0.00	23.40	2	195	1.02%
2019/06/10	19	23.50	1	23.50	23.50	18	196	9.18%
2019/06/06	17	22.48	0	0.00	22.60	17	192	8.82%
2019/05/29	0	0.00	2	22.70	22.60	-2	208	-0.96%
2019/05/21	0	0.00	1	21.90	22.05	-1	222	-0.45%
2019/05/20	0	0.00	1	21.90	21.75	-1	223	-0.45%
2019/05/15	0	0.00	2	22.65	22.65	-2	247	-0.81%
2019/05/14	0	0.00	3	21.45	21.95	-3	259	-1.15%
2019/05/13	10	22.15	10	21.47	21.45	0	314	0.00%
2019/05/06	9	22.83	0	0.00	22.80	9	381	2.36%
2019/04/29	1	23.25	0	0.00	23.05	1	381	0.26%
2019/04/26	8	23.36	3	23.35	23.35	5	381	1.31%
2019/04/25	0	0.00	3	23.75	23.75	-3	377	-0.79%
2019/04/18	1	24.20	0	0.00	23.80	1	380	0.26%
2019/04/17	0	0.00	10	24.38	24.40	-10	381	-2.62%
2019/04/16	0	0.00	4	24.35	24.35	-4	379	-1.05%
2019/04/15	5	24.26	12	24.05	24.40	-7	378	-1.85%
2019/04/12	3	23.60	3	23.40	23.40	0	379	0.00%
2019/04/11	11	23.83	2	24.30	23.75	9	382	2.35%
2019/04/10	2	24.18	0	0.00	24.20	2	383	0.52%
2019/04/09	5	24.33	7	24.35	24.20	-2	392	-0.51%
2019/04/08	28	24.31	19	24.42	24.60	9	437	2.06%
2019/04/03	0	0.00	16	23.77	24.00	-16	431	-3.71%
2019/04/02	0	0.00	5	23.67	23.55	-5	438	-1.14%
2019/04/01	3	23.50	2	23.60	23.60	1	467	0.21%
2019/03/28	0	0.00	7	23.31	23.25	-7	473	-1.48%
2019/03/27	3	23.45	0	0.00	23.35	3	478	0.63%
2019/03/26	0	0.00	3	23.70	23.55	-3	480	-0.62%
2019/03/25	3	23.55	1.8	23.69	23.65	1.2	486	0.26%
2019/03/22	7	23.87	22	23.87	23.95	-15	507	-2.96%
2019/03/20	3	23.75	2	24.05	23.75	1	519	0.19%
2019/03/19	0	0.00	10	23.75	23.80	-10	538	-1.86%
2019/03/18	11	23.53	3	23.55	23.55	8	537	1.49%
2019/03/15	1	23.15	1	23.15	23.25	0	537	0.00%
2019/03/14	0	0.00	1	23.25	23.15	-1	545	-0.18%
2019/03/11	0	0.00	1	23.25	23.30	-1	651	-0.15%
2019/03/08	1	23.30	0	0.00	23.10	1	685	0.15%
2019/03/07	7	23.65	0	0.00	23.25	7	715	0.98%
2019/03/05	1	23.95	2	24.05	23.90	-1	722	-0.14%
2019/03/04	4	23.68	4	24.00	23.85	0	729	0.00%
2019/02/27	3	23.83	11	23.96	23.80	-8	728	-1.10%
2019/02/26	10	24.35	1	24.45	24.10	9	730	1.23%
2019/02/25	0	0.00	9	24.45	24.40	-9	732	-1.23%
2019/02/22	3	24.37	7	24.16	24.25	-4	732	-0.55%
2019/02/21	3	24.53	0	0.00	24.55	3	735	0.41%
2019/02/20	15	24.52	23	24.51	24.45	-8	737	-1.08%
2019/02/19	7	24.44	2	24.40	24.50	5	738	0.68%
2019/02/18	12	24.20	8	24.23	24.20	4	746	0.54%
2019/02/15	3	24.50	13	24.53	24.20	-10	763	-1.31%
2019/02/14	16	25.15	9	24.91	24.70	7	762	0.92%
2019/02/13	18	24.53	10	24.57	24.65	8	750	1.07%
2019/02/12	47	24.70	31	24.70	25.05	16	738	2.17%
2019/02/11	24	24.31	12	24.35	24.50	12	690	1.74%
2019/01/30	1	22.65	10	22.64	22.55	-9	621	-1.45%
2019/01/28	1	22.90	6	22.91	22.80	-5	646	-0.77%
2019/01/23	0	0.00	1	23.10	22.95	-1	691	-0.14%
2019/01/22	1	23.30	3	23.02	23.00	-2	705	-0.28%
2019/01/21	37	23.57	14	23.70	23.45	23	744	3.09%
2019/01/18	5	23.65	7	23.60	23.55	-2	760	-0.26%
2019/01/17	2	23.50	3	23.35	23.20	-1	774	-0.13%
2019/01/16	1	23.05	2	23.48	23.35	-1	774	-0.13%
2019/01/15	1	23.00	0	0.00	23.05	1	774	0.13%
2019/01/14	1	23.00	6	22.90	22.80	-5	782	-0.64%
2019/01/11	6	23.20	1	22.85	22.80	5	782	0.64%
2019/01/09	2	23.50	1	23.75	23.50	1	803	0.12%
2019/01/08	1	23.60	21	23.61	23.35	-20	808	-2.47%
2019/01/07	1	23.75	1	23.70	23.60	0	814	0.00%
2019/01/04	13	23.01	0	0.00	23.15	13	822	1.58%
2019/01/03	3	23.98	0	0.00	23.70	3	825	0.36%
2019/01/02	0	0.00	2	24.80	24.40	-2	823	-0.24%
2018/12/28	5.1	25.04	4	25.05	25.00	1.1	823	0.14%
2018/12/27	59	25.96	50	25.56	25.30	9	823	1.09%
2018/12/26	5	25.15	5	24.82	24.30	0	778	0.00%
2018/12/25	8	24.91	4	24.96	24.70	4	773	0.52%
2018/12/24	4	25.08	11	24.97	25.60	-7	763	-0.92%
2018/12/22	3	24.10	0	0.00	23.95	3	738	0.41%
2018/12/21	3	23.20	2	23.45	23.60	1	743	0.13%
2018/12/20	1	24.30	1	23.60	23.35	0	757	0.00%
2018/12/19	4	23.85	1	23.95	23.85	3	787	0.38%
2018/12/18	3	24.05	1	24.30	23.75	2	787	0.25%
2018/12/17	14	25.53	26	24.86	24.50	-12	813	-1.48%
2018/12/14	0	0.00	10	24.15	24.35	-10	802	-1.25%
2018/12/13	36	24.33	8	24.50	24.15	28	800	3.50%
2018/12/12	16	24.41	54	24.46	24.65	-38	795	-4.78%
2018/12/11	0	0.00	4	23.18	23.05	-4	784	-0.51%
2018/12/10	7	22.91	2	23.00	22.85	5	811	0.62%
2018/12/07	3	23.58	2	23.05	23.60	1	817	0.12%
2018/12/06	22	23.99	7	23.61	22.70	15	815	1.84%
2018/12/05	3	23.78	12	23.78	23.75	-9	806	-1.12%
2018/12/04	30	24.66	41	24.58	24.40	-11	780	-1.41%
2018/12/03	28	22.74	26	23.28	23.70	2	742	0.27%
2018/11/30	30	21.88	42	22.01	22.15	-12	715	-1.68%
2018/11/29	7	21.59	0	0.00	21.25	7	695	1.01%
2018/11/28	18	21.26	9	21.43	21.40	9	700	1.28%
2018/11/27	6	20.33	11	20.50	20.90	-5	696	-0.72%
2018/11/26	6	20.05	6	20.32	20.35	0	714	0.00%
2018/11/23	0	0.00	1	20.25	20.10	-1	720	-0.14%
2018/11/22	0	0.00	9	20.95	20.40	-9	730	-1.23%
2018/11/21	2	20.85	1	20.90	20.90	1	749	0.13%
2018/11/20	13	21.03	3	21.27	21.00	10	769	1.30%
2018/11/19	1	21.20	2	21.00	20.90	-1	772	-0.13%
2018/11/16	1	20.85	1	21.05	20.70	0	778	0.00%
2018/11/15	5	21.36	1	21.45	20.85	4	783	0.51%
2018/11/14	7	21.26	14	21.50	21.35	-7	789	-0.89%
2018/11/13	1	20.15	6	20.13	20.20	-5	771	-0.65%
2018/11/12	1	21.15	1	21.10	20.80	0	782	0.00%
2018/11/09	7	21.01	2	20.85	21.00	5	796	0.63%
2018/11/08	10	21.14	1	21.20	20.80	9	800	1.12%
2018/11/07	2	21.20	1	21.25	21.20	1	808	0.12%
2018/11/06	9	21.23	5	20.90	20.80	4	831	0.48%
2018/11/05	20	22.15	19	22.24	21.70	1	842	0.12%
2018/11/02	14	21.51	18	21.53	21.55	-4	851	-0.47%
2018/11/01	21	21.30	18	21.36	21.05	3	851	0.35%
2018/10/31	0	0.00	15	20.63	20.60	-15	878	-1.71%
2018/10/30	25	20.37	1	20.40	20.20	24	933	2.57%
2018/10/29	24	21.59	37	21.50	21.05	-13	972	-1.34%
2018/10/26	15	20.46	11	20.81	20.40	4	965	0.41%
2018/10/25	19	20.48	3	19.95	20.40	16	985	1.62%
2018/10/24	2	20.10	0	0.00	20.10	2	1,020	0.20%
2018/10/22	0	0.00	10	20.67	20.85	-10	1,073	-0.93%
2018/10/19	1	20.00	11	20.03	20.30	-10	1,098	-0.91%
2018/10/18	4	20.66	0	0.00	20.45	4	1,125	0.36%
2018/10/17	21	20.42	0	0.00	20.50	21	1,144	1.83%
2018/10/16	3	20.05	5	20.08	19.95	-2	1,150	-0.17%
2018/10/15	2	20.05	5	20.11	19.70	-3	1,183	-0.25%
2018/10/12	0	0.00	16	19.38	20.00	-16	1,218	-1.31%
2018/10/11	5	19.57	1	19.70	19.55	4	1,272	0.31%
2018/10/09	4	21.85	0	0.00	21.70	4	1,329	0.30%
2018/10/08	11	22.13	1	21.70	22.50	10	1,367	0.73%
2018/10/05	12	21.93	3	21.67	22.15	9	1,431	0.63%
2018/10/04	4	23.29	3	23.10	23.05	1	1,501	0.07%
2018/10/03	5	24.05	3	23.80	23.80	2	1,567	0.13%
2018/10/02	8	24.01	0	0.00	23.85	8	1,629	0.49%
2018/10/01	6	23.98	1	24.00	24.20	5	1,696	0.29%
2018/09/28	6	24.44	9	24.58	24.30	-3	1,737	-0.17%
2018/09/27	15	25.02	5	24.94	24.95	10	1,749	0.57%
2018/09/26	27	24.92	21	24.86	24.85	6	1,751	0.34%
2018/09/25	5	24.79	4	24.83	24.60	1	1,720	0.06%
2018/09/21	5	25.45	0	0.00	25.20	5	1,718	0.29%
2018/09/19	0	0.00	5	25.20	25.20	-5	1,684	-0.30%
2018/09/18	1	24.75	6	24.80	25.20	-5	1,680	-0.30%
2018/09/17	3	25.68	0	0.00	25.25	3	1,677	0.18%
2018/09/14	5	25.65	0	0.00	26.50	5	1,668	0.30%
2018/09/13	5	25.06	0	0.00	25.10	5	1,639	0.30%
2018/09/12	0	0.00	1	25.10	25.25	-1	1,632	-0.06%
2018/09/11	1	25.20	0	0.00	25.25	1	1,627	0.06%
2018/09/10	1	25.55	0	0.00	25.45	1	1,624	0.06%
2018/09/07	0	0.00	40	26.82	26.60	-40	1,616	-2.47%
2018/09/04	3	28.80	0	0.00	28.80	3	1,587	0.19%
2018/09/03	2	29.40	0	0.00	28.90	2	1,580	0.13%
2018/08/31	1	29.90	0	0.00	29.90	1	1,581	0.06%
2018/08/30	6	28.99	1	28.85	29.15	5	1,562	0.32%
2018/08/28	2	28.95	2	28.85	29.40	0	1,627	0.00%
2018/08/27	0	0.00	10	28.50	28.70	-10	1,607	-0.62%
2018/08/23	6	28.85	0	0.00	28.85	6	1,588	0.38%
2018/08/21	2	28.73	0	0.00	29.20	2	1,583	0.13%
2018/08/20	0	0.00	2	28.05	28.00	-2	1,569	-0.13%
2018/08/17	2	28.73	4	28.30	28.30	-2	1,572	-0.13%
2018/08/15	0	0.00	1	29.20	28.95	-1	1,550	-0.06%
2018/08/14	0	0.00	25	29.06	29.00	-25	1,550	-1.61%
2018/08/13	0	0.00	10	28.94	28.75	-10	1,541	-0.65%
2018/08/10	1	30.50	8	30.26	29.95	-7	1,517	-0.46%
2018/08/09	4	30.51	0	0.00	31.05	4	1,504	0.27%
2018/08/08	1	31.05	7	31.13	31.00	-6	1,479	-0.41%
2018/08/07	22	31.54	14	31.64	31.40	8	1,477	0.54%
2018/08/06	26	31.25	6	31.64	32.20	20	1,440	1.39%
2018/08/03	18	31.54	19	31.27	31.40	-1	1,389	-0.07%
2018/08/02	8	31.08	25	30.97	30.55	-17	1,381	-1.23%
2018/08/01	8	31.16	5	30.95	30.90	3	1,379	0.22%
2018/07/31	28	31.69	16	31.41	31.65	12	1,346	0.89%
2018/07/30	9	30.15	17	30.11	30.20	-8	1,295	-0.62%
2018/07/27	22	30.93	6	30.75	30.60	16	1,270	1.26%
2018/07/26	44	30.88	44	30.65	30.50	0	1,237	0.00%
2018/07/25	22	30.80	6	30.32	30.25	16	1,204	1.33%
2018/07/24	2	30.10	1	29.80	30.20	1	1,175	0.09%
2018/07/23	9	29.26	25	28.84	29.40	-16	1,156	-1.38%
2018/07/20	30	30.01	23	29.77	29.45	7	1,128	0.62%
2018/07/19	11	30.68	19	30.30	30.20	-8	1,088	-0.74%
2018/07/18	69	31.22	73	30.98	30.70	-4	1,047	-0.38%
2018/07/17	89	30.86	67	30.51	31.40	22	985	2.23%
2018/07/16	34	29.85	47	29.53	29.50	-13	916	-1.42%
2018/07/13	76	29.86	73	29.79	29.55	3	876	0.34%
2018/07/12	29	29.55	30.6	29.23	30.40	-1.6	807	-0.20%
2018/07/11	39	28.87	26	28.79	28.85	13	727	1.79%
2018/07/10	15	27.83	51	27.88	28.00	-36	656	-5.48%
2018/07/09	58	26.44	36	26.31	28.00	22	598	3.68%
2018/07/06	15	26.09	23	25.68	26.50	-8	528	-1.51%
2018/07/05	7	25.08	13	24.80	24.95	-6	483	-1.24%
2018/07/04	2	24.18	19	24.19	24.70	-17	465	-3.65%
2018/07/03	1	23.10	8	23.15	23.35	-7	443	-1.58%
2018/07/02	6	23.60	7.5	23.63	23.70	-1.5	440	-0.34%
2018/06/29	2	23.90	0	0.00	23.70	2	438	0.46%
2018/06/28	7	24.12	6	24.11	23.90	1	437	0.23%
2018/06/27	2	23.70	0	0.00	23.40	2	430	0.47%
2018/06/26	1	22.70	0	0.00	22.90	1	428	0.23%
2018/06/25	0	0.00	0	23.10	23.20	0	427	-0.01%
2018/06/22	3	23.68	10	23.45	23.20	-7	426	-1.64%
2018/06/21	10	23.53	12	23.38	23.60	-2	424	-0.47%
2018/06/20	6	23.60	7	23.53	23.30	-1	424	-0.24%
2018/06/19	22	24.21	10	24.31	23.80	12	422	2.84%
2018/06/15	2	23.55	13	23.83	23.90	-11	420	-2.61%
2018/06/14	4	23.58	4	23.50	23.40	0	420	0.00%
2018/06/13	2	23.75	11	23.76	23.60	-9	418	-2.15%
2018/06/12	6	23.76	3	23.77	23.60	3	415	0.72%
2018/06/11	8	24.06	4	24.25	23.90	4	409	0.98%
2018/06/08	21.1	24.43	5	24.40	24.05	16.1	405	3.97%
2018/06/07	9	25.23	14	25.34	25.10	-5	398	-1.25%
2018/06/06	54.4	25.53	62	25.90	25.25	-7.6	391	-1.94%
2018/06/05	14	26.63	27	27.03	27.50	-13	335	-3.87%
2018/06/04	1	24.85	16	25.02	25.00	-15	302	-4.96%
2018/06/01	0	0.00	1	24.95	24.85	-1	310	-0.32%
2018/05/31	1	25.00	2.6	25.32	24.80	-1.6	307	-0.53%
2018/05/30	0	0.00	2	24.90	25.15	-2	297	-0.67%
2018/05/29	31	24.16	1	24.25	24.40	30	288	10.39%
2018/05/28	0	0.00	1	24.20	24.10	-1	281	-0.35%
2018/05/25	3	24.25	1	24.00	24.10	2	279	0.72%
2018/05/24	1	23.95	12	24.28	24.60	-11	274	-4.01%
2018/05/23	1	23.50	0.2	23.50	23.60	0.8	264	0.29%
2018/05/22	4	23.25	6	22.99	23.60	-2	264	-0.76%
2018/05/21	2	24.20	4	23.96	23.45	-2	258	-0.77%
2018/05/17	6	24.03	3	24.00	23.90	3	256	1.17%
2018/05/16	5	24.85	5	24.85	24.60	0	250	0.00%
2018/05/15	5	24.73	2	25.00	24.95	3	246	1.22%
2018/05/14	13	24.43	40	24.58	24.70	-27	239	-11.26%
2018/05/11	10	24.19	44	23.95	24.45	-34	229	-14.82%
2018/05/10	57	24.35	26	24.80	24.80	31	214	14.43%
2018/05/09	2	23.03	8.8	22.93	23.35	-6.8	168	-4.01%
2018/05/08	6	21.18	1	21.20	21.25	5	135	3.68%
2018/05/03	0	0.00	1	19.30	19.05	-1	133	-0.75%
2018/05/02	4.2	18.97	2	19.00	19.30	2.2	133	1.68%
2018/04/25	0	0.00	3	19.68	19.55	-3	130	-2.30%
2018/04/24	20	19.40	20	19.90	19.90	0	131	0.00%
2018/04/16	10	21.70	0	0.00	21.70	10	129	7.72%
2018/04/13	0	0.00	8	21.83	21.85	-8	131	-6.09%
2018/04/10	1	21.30	1	21.30	21.05	0	133	0.00%
2018/03/31	27	22.23	0	0.00	22.15	27	131	20.49%
2018/03/30	1	22.10	1	22.15	22.15	0	132	0.00%
2018/03/29	1	22.10	1	22.10	22.05	0	132	0.00%
2018/03/22	20	23.39	10	23.34	23.10	10	133	7.50%
2018/03/21	0	0.00	1	23.40	23.40	-1	133	-0.75%
2018/03/20	23.1	23.12	0	0.00	23.25	23.1	134	17.22%
2018/03/19	0	0.00	2	22.85	22.90	-2	137	-1.45%
2018/03/16	0	0.00	1	22.80	22.75	-1	138	-0.72%
2018/03/15	2	22.60	2	22.80	22.80	0	141	0.00%
2018/03/14	5	22.64	0	0.00	22.75	5	142	3.51%
2018/03/13	5	22.55	6	22.78	22.85	-1	143	-0.69%
2018/03/08	3	23.18	0	0.00	23.10	3	145	2.06%
2018/03/07	7	23.41	10	23.44	23.45	-3	144	-2.07%
2018/03/06	0	0.00	2	22.70	22.70	-2	135	-1.48%
2018/03/05	8	22.79	0	0.00	22.50	8	137	5.81%
2018/03/02	6	22.52	9	22.78	23.10	-3	139	-2.14%
2018/03/01	2	22.85	0	0.00	22.95	2	144	1.39%
2018/02/27	2	23.00	2	23.10	23.05	0	162	0.00%
2018/02/26	3	23.23	0	0.00	22.95	3	196	1.53%
2018/02/12	0	0.00	1	21.10	21.25	-1	204	-0.49%
2018/02/09	0	0.00	6	21.50	21.25	-6	206	-2.90%
2018/02/07	2	23.50	4	23.43	23.25	-2	206	-0.97%
2018/02/06	3.1	23.51	1	25.05	23.00	2.1	212	1.00%
2018/02/05	6	25.03	7	25.19	25.45	-1	219	-0.46%
2018/02/02	0	0.00	1	25.80	25.70	-1	223	-0.45%
2018/01/29	0	0.00	0.5	25.75	25.80	-0.5	246	-0.21%
2018/01/26	0	0.00	1	26.00	25.80	-1	250	-0.40%
2018/01/25	1	25.85	0	0.00	25.95	1	252	0.40%
2018/01/18	0	0.00	2	26.40	26.35	-2	274	-0.73%
2018/01/17	0	0.00	1	26.15	26.20	-1	278	-0.36%
2018/01/15	2	25.75	0	0.00	26.00	2	297	0.67%
2018/01/12	1	26.00	0	0.00	25.90	1	307	0.32%
2018/01/10	0	0.00	1.3	25.71	25.75	-1.3	322	-0.39%
2018/01/09	1	26.75	0	0.00	26.45	1	330	0.30%
2018/01/08	1	27.10	0	0.00	26.85	1	337	0.30%
2018/01/05	1	27.00	1	27.35	27.10	0	352	0.00%
2018/01/03	1	27.00	4	26.99	27.15	-3	376	-0.79%
2018/01/02	0	0.00	2	26.45	26.45	-2	400	-0.50%