偉詮電 (2436)-新光-高雄券商分點個股進出

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－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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	52.45	2	52.65	52.70	0	2,902	0.00%
2024/11/19	0.1	51.90	0	0.00	52.60	0.1	2,899	0.00%
2024/11/18	0.2	51.70	0	0.00	51.40	0.2	2,895	0.01%
2024/11/14	0.1	52.60	0	0.00	52.00	0.1	2,909	0.00%
2024/11/13	0.2	54.00	0	0.00	53.80	0.2	2,917	0.01%
2024/11/12	1	53.60	0	0.00	53.70	1	2,916	0.03%
2024/11/08	3.1	55.50	6.1	54.49	54.30	-3.1	2,909	-0.10%
2024/11/07	2.2	56.59	1	56.40	56.50	1.2	2,885	0.04%
2024/11/06	1.1	57.07	0.2	57.20	56.60	0.9	2,880	0.03%
2024/11/05	0.1	57.80	2	57.70	57.30	-1.9	2,879	-0.07%
2024/11/01	0	57.54	1	57.40	58.30	-1	2,920	-0.03%
2024/10/30	0.2	59.15	0	0.00	58.80	0.2	2,911	0.01%
2024/10/29	1.1	59.51	0	0.00	59.60	1.1	2,903	0.04%
2024/10/28	1	60.90	7	60.70	60.60	-6	2,896	-0.21%
2024/10/25	4	61.20	0	0.00	61.40	4	2,897	0.14%
2024/10/24	7	61.51	1	61.30	61.20	6	2,893	0.21%
2024/10/23	0	61.50	3	61.10	61.80	-3	2,878	-0.10%
2024/10/22	1.3	61.06	14	61.21	61.70	-12.8	2,860	-0.45%
2024/10/21	5	60.00	2	59.80	60.60	3	2,845	0.11%
2024/10/18	1.1	58.45	0.2	59.40	58.80	0.9	2,844	0.03%
2024/10/17	1	59.80	1.2	60.26	60.10	-0.2	2,828	-0.01%
2024/10/16	1	60.00	1	59.80	59.80	0	2,818	0.00%
2024/10/15	13.1	60.67	6	59.98	59.60	7.1	2,815	0.25%
2024/10/14	3	59.97	2	60.10	60.70	1	2,793	0.04%
2024/10/11	6	59.50	1	61.10	59.80	5	2,778	0.18%
2024/10/09	18.2	63.97	19.1	65.38	61.30	-0.9	2,686	-0.03%
2024/10/08	31.2	66.17	29.1	66.37	67.60	2.2	2,489	0.09%
2024/10/07	7	63.31	4	62.90	63.10	3	2,265	0.13%
2024/10/04	7	63.21	9.4	63.18	64.10	-2.4	2,213	-0.11%
2024/10/01	8	64.77	6	64.62	64.50	2	2,173	0.09%
2024/09/30	6.2	63.82	11	64.13	63.30	-4.8	2,086	-0.23%
2024/09/27	14.1	65.08	11.5	65.10	64.80	2.6	2,018	0.13%
2024/09/26	31.6	67.65	26.7	68.03	66.80	4.8	1,903	0.25%
2024/09/25	70.3	66.89	96.4	66.79	67.90	-26.1	1,541	-1.69%
2024/09/24	39.5	64.17	30.2	63.82	63.10	9.3	1,015	0.92%
2024/09/23	5	58.54	6	58.30	59.20	-1	769	-0.13%
2024/09/20	1	54.90	0	0.00	53.90	1	721	0.14%
2024/09/12	0	0.00	1	51.50	52.00	-1	799	-0.13%
2024/09/11	0	0.00	1	51.00	51.00	-1	813	-0.12%
2024/09/10	4	51.55	3	50.80	50.80	1	840	0.12%
2024/09/09	0	52.30	0	0.00	52.70	0	846	0.00%
2024/09/06	0	0.00	1	52.80	52.20	-1	860	-0.12%
2024/09/05	1	53.30	0	0.00	52.90	1	867	0.12%
2024/09/04	0	53.10	0	0.00	52.80	0	872	0.00%
2024/09/03	0	0.00	2	57.60	56.30	-2	869	-0.23%
2024/09/02	3	57.97	3	58.23	57.50	0	882	0.00%
2024/08/30	4	57.68	3	57.97	57.70	1	890	0.11%
2024/08/29	2	56.80	1	56.70	56.80	1	909	0.11%
2024/08/28	1	56.50	0	0.00	56.50	1	988	0.10%
2024/08/27	2	56.35	0	0.00	56.20	2	1,010	0.20%
2024/08/22	4	56.13	0	0.00	55.90	4	1,241	0.32%
2024/08/20	0	55.80	0	0.00	56.10	0	1,284	0.00%
2024/08/19	0	56.70	1	56.80	56.60	-1	1,288	-0.08%
2024/08/16	2	56.25	1	56.00	56.00	1	1,290	0.08%
2024/08/14	0.1	55.70	0	0.00	55.70	0.1	1,260	0.01%
2024/08/12	0.3	55.80	1	55.10	55.80	-0.7	1,256	-0.06%
2024/08/08	1	52.30	1	52.50	52.20	0	1,239	0.00%
2024/08/07	0	51.53	1.1	52.50	52.40	-1.1	1,235	-0.09%
2024/08/06	3.1	48.47	3	48.65	48.30	0.1	1,231	0.01%
2024/08/05	2	49.18	2	49.15	49.15	0	1,209	0.00%
2024/07/29	1.1	55.18	0	0.00	54.40	1.1	1,171	0.09%
2024/07/22	1	56.50	0.1	56.41	56.60	0.9	1,170	0.07%
2024/07/18	2	60.65	0	0.00	60.50	2	1,143	0.17%
2024/07/17	1	61.50	4	62.10	61.60	-3	1,132	-0.26%
2024/07/16	6	61.93	0	0.00	61.60	6	1,139	0.53%
2024/07/12	0	0.00	3	61.73	61.60	-3	1,159	-0.26%
2024/07/10	3	61.40	1	61.40	61.00	2	1,219	0.16%
2024/07/08	6	63.12	0	0.00	62.90	6	1,233	0.49%
2024/07/05	1	63.10	5.2	63.40	63.70	-4.2	1,232	-0.34%
2024/07/04	1	62.50	17.9	62.48	62.60	-16.9	1,235	-1.37%
2024/07/03	1.2	61.72	1	61.90	62.30	0.2	1,233	0.02%
2024/07/02	3.7	61.13	0	0.00	60.60	3.7	1,237	0.30%
2024/07/01	0.2	62.50	0	0.00	61.90	0.2	1,236	0.01%
2024/06/28	1	61.90	0.3	61.80	61.90	0.7	1,240	0.06%
2024/06/27	1	61.70	2	61.50	61.30	-1	1,241	-0.08%
2024/06/26	2.2	62.75	0	0.00	62.30	2.2	1,237	0.18%
2024/06/24	2.2	63.65	0	0.00	63.20	2.2	1,219	0.18%
2024/06/21	2	64.65	2	64.95	64.60	0	1,218	0.00%
2024/06/20	2	64.90	0	0.00	64.80	2	1,215	0.16%
2024/06/19	2	63.95	1	63.50	63.40	1	1,198	0.08%
2024/06/18	1.5	63.97	0	64.28	64.30	1.5	1,218	0.12%
2024/06/17	2	64.95	2.1	64.92	65.00	-0.1	1,211	-0.01%
2024/06/14	2	62.90	3	63.03	62.80	-1	1,194	-0.08%
2024/06/13	3	63.50	1	63.30	63.00	2	1,191	0.17%
2024/06/12	0	0.00	4	63.03	63.10	-4	1,193	-0.34%
2024/06/11	1	64.40	2	63.70	63.50	-1	1,201	-0.08%
2024/06/07	1	64.20	1	64.40	64.40	0	1,212	0.00%
2024/06/06	1	63.50	2.2	63.73	63.40	-1.2	1,213	-0.10%
2024/06/05	3	65.20	0	0.00	64.60	3	1,205	0.25%
2024/06/04	2	66.70	1	66.40	65.30	1	1,221	0.08%
2024/06/03	8	65.78	6.3	66.03	66.50	1.7	1,220	0.14%
2024/05/31	11	65.29	9	64.26	64.00	2	1,168	0.17%
2024/05/30	5.1	64.90	1	66.60	64.30	4.1	1,160	0.35%
2024/05/29	24.1	67.18	31.1	66.70	65.70	-7	1,141	-0.61%
2024/05/28	11	64.33	12	64.58	64.60	-1	1,013	-0.10%
2024/05/27	4	62.28	0	0.00	63.40	4	983	0.41%
2024/05/23	2	60.75	0	0.00	60.90	2	999	0.20%
2024/05/22	0	0.00	1	61.40	61.60	-1	1,023	-0.10%
2024/05/20	2	60.30	1	60.80	60.60	1	1,095	0.09%
2024/05/16	0	0.00	0.2	60.20	60.20	-0.2	1,160	-0.02%
2024/05/15	0.2	60.20	1	60.20	60.10	-0.8	1,198	-0.07%
2024/05/14	1	60.40	0	0.00	60.50	1	1,254	0.08%
2024/05/13	0.1	60.00	0.4	59.94	60.00	-0.3	1,268	-0.02%
2024/05/10	1.4	59.93	0	0.00	60.20	1.4	1,274	0.11%
2024/05/06	0	61.50	0	0.00	61.60	0	1,316	0.00%
2024/04/30	0	0.00	2	62.15	61.80	-2	1,352	-0.15%
2024/04/29	0	0.00	0.2	61.50	61.80	-0.2	1,367	-0.01%
2024/04/26	0	61.70	0	61.40	60.80	0	1,377	0.00%
2024/04/25	1.2	61.75	1	61.90	61.70	0.2	1,397	0.01%
2024/04/19	2	61.80	6	60.20	60.60	-4	1,519	-0.26%
2024/04/18	1	62.40	0	0.00	62.10	1	1,522	0.07%
2024/04/17	5	63.08	2	62.60	62.60	3	1,541	0.19%
2024/04/16	1	60.00	0	0.00	58.50	1	1,517	0.07%
2024/04/15	0.2	61.67	0	0.00	61.00	0.2	1,506	0.01%
2024/04/10	4	63.80	4	63.80	63.60	0	1,640	0.00%
2024/04/09	1	62.30	2	62.55	62.40	-1	1,665	-0.06%
2024/04/08	0.1	62.50	0	0.00	62.10	0.1	1,689	0.01%
2024/04/03	2	62.20	0	0.00	63.40	2	1,783	0.11%
2024/04/02	3	62.97	0	62.80	62.80	3	2,095	0.14%
2024/04/01	1	63.30	0	0.00	63.50	1	2,224	0.04%
2024/03/28	1	63.90	1	63.00	63.00	0	2,284	0.00%
2024/03/27	0	63.85	0.3	64.00	63.90	-0.3	2,333	-0.01%
2024/03/26	1	63.50	2	64.80	63.10	-1	2,352	-0.04%
2024/03/25	2	64.55	0	0.00	64.50	2	2,378	0.08%
2024/03/22	8	64.40	6	64.50	64.90	2	2,398	0.08%
2024/03/21	8	64.63	9	65.37	64.40	-1	2,417	-0.04%
2024/03/20	0	63.70	0	0.00	63.40	0	2,438	0.00%
2024/03/18	1.1	62.81	0	0.00	63.30	1.1	2,524	0.04%
2024/03/15	1	63.20	0	0.00	62.70	1	2,579	0.04%
2024/03/14	0	0.00	2	64.05	64.00	-2	2,609	-0.08%
2024/03/13	6	63.88	1.7	64.69	63.20	4.3	2,637	0.16%
2024/03/12	1.2	65.30	8.1	65.20	65.20	-6.9	2,699	-0.26%
2024/03/11	9.4	63.65	3	64.13	64.20	6.4	2,749	0.23%
2024/03/08	1.6	63.64	0	0.00	63.30	1.6	2,810	0.06%
2024/03/07	0.1	64.80	3	64.43	64.40	-2.9	2,890	-0.10%
2024/03/06	4.2	65.34	0.3	65.50	65.20	3.9	2,937	0.13%
2024/03/05	1.3	66.68	1	66.90	66.60	0.3	3,005	0.01%
2024/03/04	1.1	67.42	0.5	67.89	67.20	0.6	3,194	0.02%
2024/03/01	0	67.40	0	0.00	66.70	0	3,280	0.00%
2024/02/29	3.1	67.06	2.7	66.98	67.00	0.4	3,415	0.01%
2024/02/27	1	71.00	1	68.00	67.90	0	3,598	0.00%
2024/02/26	0.1	69.50	0	0.00	69.90	0.1	3,769	0.00%
2024/02/23	1.3	69.97	2.2	70.53	69.40	-0.9	4,189	-0.02%
2024/02/22	2.2	70.74	1	70.60	70.70	1.2	4,317	0.03%
2024/02/21	7.2	70.32	5.2	70.38	70.80	2	4,392	0.05%
2024/02/20	3	70.60	4	69.88	69.20	-1	4,432	-0.02%
2024/02/19	0	69.30	0.2	69.30	69.70	-0.2	4,451	0.00%
2024/02/16	1	69.00	4	69.35	69.80	-3	4,564	-0.07%
2024/02/15	3	67.87	5.2	67.20	68.40	-2.2	4,568	-0.05%
2024/02/05	2.1	63.97	1	64.40	64.40	1.1	4,543	0.02%
2024/02/02	0	0.00	2	65.15	65.00	-2	4,569	-0.04%
2024/02/01	0	65.30	0	0.00	65.10	0	4,592	0.00%
2024/01/31	0.1	65.80	0	0.00	65.60	0.1	4,600	0.00%
2024/01/30	0	0.00	1	65.90	65.50	-1	4,605	-0.02%
2024/01/29	3	66.50	1	66.60	66.80	2	4,596	0.04%
2024/01/26	0	67.20	0	0.00	66.20	0	4,619	0.00%
2024/01/25	0	67.60	0	0.00	66.80	0	4,648	0.00%
2024/01/24	1	68.00	10	68.20	67.90	-9	4,671	-0.19%
2024/01/23	10.2	67.81	4	68.00	68.20	6.2	4,737	0.13%
2024/01/22	2	67.30	0	0.00	67.60	2	4,752	0.04%
2024/01/19	1.1	66.79	1	67.10	66.80	0	4,790	0.00%
2024/01/18	2	66.75	1	66.10	66.10	1	4,869	0.02%
2024/01/17	3	67.87	1	69.30	67.20	2	4,972	0.04%
2024/01/16	3.1	67.87	1	68.00	67.40	2.1	4,991	0.04%
2024/01/15	0.1	67.19	5	67.24	69.00	-4.9	4,988	-0.10%
2024/01/12	3.1	66.34	0	0.00	66.20	3.1	5,003	0.06%
2024/01/11	0	0.00	1	67.50	67.30	-1	5,072	-0.02%
2024/01/10	1	67.51	2	67.70	67.50	-1	5,183	-0.02%
2024/01/09	1.1	69.29	0.1	68.50	68.00	1	5,309	0.02%
2024/01/08	6.2	69.97	3	68.90	68.70	3.2	5,318	0.06%
2024/01/05	3	71.90	5	72.32	71.80	-2	5,261	-0.04%
2024/01/04	5	71.46	4	70.98	70.80	1	5,238	0.02%
2024/01/03	3	72.83	2	72.65	71.80	1	5,276	0.02%
2024/01/02	1.1	72.50	1	73.20	72.50	0.1	5,270	0.00%
2023/12/29	3	72.17	7	72.33	73.60	-4	5,277	-0.08%
2023/12/28	28	75.49	44.4	74.86	74.00	-16.4	5,218	-0.31%
2023/12/27	9	72.60	15.3	72.14	72.90	-6.3	5,007	-0.13%
2023/12/26	1.1	70.04	0	0.00	69.90	1.1	4,906	0.02%
2023/12/25	14.1	69.64	1	69.50	69.30	13.1	4,889	0.27%
2023/12/22	1.1	69.88	0	0.00	69.80	1.1	4,878	0.02%
2023/12/21	0.1	68.10	0	0.00	67.70	0.1	4,861	0.00%
2023/12/19	3.1	67.40	2	67.30	67.30	1.1	4,885	0.02%
2023/12/18	0.1	68.50	0	0.00	68.10	0.1	4,947	0.00%
2023/12/15	9	68.67	0	0.00	68.10	9	5,014	0.18%
2023/12/14	14	71.19	14.9	70.53	69.80	-0.9	5,132	-0.02%
2023/12/13	5.2	70.94	9.2	71.07	70.90	-4	5,213	-0.08%
2023/12/12	13.1	71.20	5	71.20	70.70	8.1	5,323	0.15%
2023/12/08	1	71.90	1	72.20	71.20	0	5,602	0.00%
2023/12/07	4	72.68	6	71.62	71.50	-2	5,729	-0.03%
2023/12/06	2	73.70	2	74.25	73.90	0	5,891	0.00%
2023/12/05	4.1	75.59	2	75.50	74.60	2.1	6,196	0.03%
2023/12/04	6	77.40	7	76.76	76.10	-1	6,641	-0.02%
2023/12/01	3.1	78.98	5	78.46	78.10	-1.9	6,899	-0.03%
2023/11/30	9	77.64	7	78.71	79.00	2	7,929	0.03%
2023/11/29	10.5	78.04	27.2	78.65	78.80	-16.7	8,492	-0.20%
2023/11/28	4	77.38	9	77.62	77.70	-5	8,565	-0.06%
2023/11/27	10.1	77.20	15.1	77.09	76.10	-5	9,162	-0.05%
2023/11/24	13	77.55	25.1	76.43	76.50	-12.1	9,954	-0.12%
2023/11/22	31.1	74.95	41.2	75.21	76.30	-10.1	9,991	-0.10%
2023/11/21	18	71.28	11.1	71.82	72.80	7	9,588	0.07%
2023/11/20	6	71.06	7.1	71.03	71.20	-1.1	9,539	-0.01%
2023/11/17	8	69.53	10	69.91	69.80	-2	9,458	-0.02%
2023/11/16	11.2	69.07	8.1	68.93	68.10	3.1	9,374	0.03%
2023/11/15	31	69.75	20.2	69.82	69.00	10.8	9,323	0.12%
2023/11/14	5	67.08	7	66.74	67.60	-2	9,220	-0.02%
2023/11/10	2.2	63.85	1	63.70	63.60	1.2	9,175	0.01%
2023/11/09	2.1	65.31	1.4	65.20	65.40	0.7	9,141	0.01%
2023/11/08	1.1	66.51	4.1	66.61	66.60	-3	9,127	-0.03%
2023/11/07	3.3	67.20	0	0.00	66.90	3.3	9,117	0.04%
2023/11/06	0.1	67.60	0	0.00	67.70	0.1	9,120	0.00%
2023/11/03	1	66.90	2	66.90	67.00	-1	9,117	-0.01%
2023/11/02	8.4	67.82	9	67.87	67.90	-0.6	9,101	-0.01%
2023/11/01	1	65.20	2	65.90	66.00	-1	9,080	-0.01%
2023/10/31	7.2	66.02	4	65.10	64.30	3.2	9,053	0.04%
2023/10/30	1	67.80	1	68.40	67.60	0	9,035	0.00%
2023/10/27	10	67.99	12.1	68.58	67.60	-2.1	9,029	-0.02%
2023/10/26	7.2	68.33	7	68.96	67.50	0.2	9,032	0.00%
2023/10/25	27	71.69	10.2	71.20	70.60	16.9	8,956	0.19%
2023/10/24	4	69.42	10	68.90	69.10	-6	8,891	-0.07%
2023/10/23	1	71.00	1	70.90	70.50	0	8,908	0.00%
2023/10/20	2	69.25	1	70.00	70.40	1	8,905	0.01%
2023/10/19	7	70.59	23	69.96	70.90	-16	8,926	-0.18%
2023/10/18	24	70.66	103	69.54	68.30	-79	8,906	-0.89%	大賣/
2023/10/17	42	72.08	34.1	71.63	71.50	8	9,037	0.09%
2023/10/16	0	68.90	12	68.83	68.80	-12	8,961	-0.13%
2023/10/13	72.2	70.14	4	70.90	70.10	68.2	9,006	0.76%
2023/10/12	0	70.80	1	70.60	71.30	-1	9,074	-0.01%
2023/10/11	12	70.93	5	71.02	70.30	7	9,357	0.07%
2023/10/06	12	71.71	7.1	71.41	71.00	4.9	9,410	0.05%
2023/10/05	3	71.50	0	0.00	71.40	3	9,454	0.03%
2023/10/04	6	70.43	0	0.00	70.90	6	9,520	0.06%
2023/10/03	15.2	71.22	13.1	71.02	71.00	2.1	9,788	0.02%
2023/10/02	13.5	69.11	7	69.10	69.00	6.5	9,922	0.07%
2023/09/28	1	67.50	1	67.90	67.50	0	10,034	0.00%
2023/09/27	1.1	67.03	1	67.40	67.70	0.1	10,038	0.00%
2023/09/26	3	67.83	2.1	67.74	67.00	0.9	10,025	0.01%
2023/09/25	1.5	68.80	1	68.30	68.30	0.5	10,000	0.00%
2023/09/22	1	68.90	1	68.90	68.90	0	9,970	0.00%
2023/09/21	5.1	69.31	5.1	69.35	68.80	0	9,933	0.00%
2023/09/20	14	72.14	15	70.97	70.80	-1	9,851	-0.01%
2023/09/19	14	72.71	12	72.75	72.20	2	9,768	0.02%
2023/09/18	17.1	75.35	28	74.41	73.70	-11	9,610	-0.11%
2023/09/15	15	74.25	9	74.37	74.00	6	9,477	0.06%
2023/09/14	7	74.56	12	74.39	74.50	-5	9,366	-0.05%
2023/09/13	20	73.20	26	72.71	72.90	-6	9,235	-0.06%
2023/09/12	4.1	74.20	4	74.75	74.10	0.1	9,061	0.00%
2023/09/11	27.5	73.99	37	74.04	74.20	-9.5	8,927	-0.11%
2023/09/08	52.1	74.79	34	74.93	75.10	18.1	8,819	0.20%
2023/09/07	90	75.42	86.3	75.17	73.30	3.7	8,555	0.04%
2023/09/06	34	75.84	37	75.46	75.00	-3	8,229	-0.04%
2023/09/05	158.1	79.03	135	78.75	77.50	23.1	7,950	0.29%	大買/大賣/
2023/09/04	51	74.44	61.4	76.04	78.60	-10.4	6,954	-0.15%
2023/09/01	20.4	72.19	28	72.10	71.50	-7.6	6,310	-0.12%
2023/08/31	90	72.53	78	71.97	71.50	12	6,069	0.20%
2023/08/30	108	70.70	105.7	71.15	73.30	2.3	5,483	0.04%	大買/大賣/
2023/08/29	24.1	63.69	29.3	64.42	66.70	-5.2	4,563	-0.11%
2023/08/28	5.1	60.42	4	61.38	60.70	1.1	4,187	0.03%
2023/08/25	1	58.51	1	59.30	58.20	0	4,127	0.00%
2023/08/24	0	0.00	1	61.40	60.40	-1	4,107	-0.02%
2023/08/23	6	60.00	2	60.10	60.00	4	4,019	0.10%
2023/08/22	1.2	59.43	0	0.00	58.60	1.2	4,006	0.03%
2023/08/21	2	59.05	0	0.00	59.20	2	3,998	0.05%
2023/08/18	1	60.30	4	59.53	59.90	-3	3,989	-0.08%
2023/08/17	0.3	58.93	5	59.00	59.30	-4.7	3,969	-0.12%
2023/08/16	1.2	57.97	0	0.00	57.80	1.2	3,952	0.03%
2023/08/15	0	0.00	2	56.75	56.90	-2	3,950	-0.05%
2023/08/14	2	55.30	1	55.11	55.50	1	3,947	0.02%
2023/08/11	3	57.20	0	0.00	57.20	3	3,937	0.08%
2023/08/10	0.2	56.80	0	56.90	56.80	0.2	3,928	0.00%
2023/08/09	0.3	58.50	0	0.00	58.60	0.3	3,908	0.01%
2023/08/08	1.2	58.02	0	0.00	58.30	1.2	3,901	0.03%
2023/08/07	0	0.00	1	58.40	58.70	-1	3,896	-0.03%
2023/08/04	0.1	57.81	0	0.00	57.80	0.1	3,882	0.00%
2023/08/02	5.7	58.05	9	57.98	58.00	-3.3	3,881	-0.08%
2023/08/01	5	60.10	5	60.32	60.50	0	3,824	0.00%
2023/07/31	7	61.64	5	62.00	60.20	2	3,801	0.05%
2023/07/28	3.3	61.14	0	0.00	61.70	3.3	3,744	0.09%
2023/07/27	2.5	61.56	10	61.35	61.20	-7.5	3,716	-0.20%
2023/07/26	17	61.74	12	60.38	60.00	5	3,657	0.14%
2023/07/25	1	60.70	1	60.70	60.70	0	3,584	0.00%
2023/07/24	7	60.64	3	59.80	60.00	4	3,557	0.11%
2023/07/21	10	61.29	12	61.51	61.90	-2	3,493	-0.06%
2023/07/20	58	64.34	77	63.90	63.10	-19	3,444	-0.55%
2023/07/19	19	61.29	19	61.26	60.60	0	3,183	0.00%
2023/07/18	11	59.77	15.1	59.77	60.10	-4.1	3,141	-0.13%
2023/07/17	7	61.29	9	60.91	60.50	-2	3,086	-0.06%
2023/07/14	31	63.01	47.6	62.80	62.80	-16.6	3,007	-0.55%
2023/07/13	27	58.75	18.3	58.76	60.30	8.7	2,708	0.32%
2023/07/12	6	58.67	5	58.76	58.00	1	2,596	0.04%
2023/07/11	8	58.00	4	58.40	58.30	4	2,528	0.16%
2023/07/10	36	59.91	30.1	60.07	58.10	6	2,452	0.24%
2023/07/07	20.1	57.83	32	58.20	57.90	-11.9	2,163	-0.55%
2023/07/06	4	56.23	9.3	56.10	55.20	-5.3	1,956	-0.27%
2023/07/05	6	53.88	12	54.08	53.70	-6	1,856	-0.32%
2023/07/04	0	52.80	0	0.00	53.30	0	2,023	0.00%
2023/07/03	1.1	52.93	0	0.00	52.90	1.1	2,273	0.05%
2023/06/29	2	52.10	0	0.00	52.10	2	2,275	0.09%
2023/06/28	0.1	52.40	0	0.00	52.00	0.1	2,277	0.00%
2023/06/27	1.1	52.24	0	0.00	51.70	1.1	2,285	0.05%
2023/06/26	3	52.47	0.7	52.60	52.10	2.3	2,294	0.10%
2023/06/21	4	53.13	6.6	53.12	53.00	-2.6	2,318	-0.11%
2023/06/20	3	54.38	4	54.83	54.10	-1	2,318	-0.04%
2023/06/19	9	55.84	9	55.21	55.00	0	2,347	0.00%
2023/06/16	4	56.05	0	0.00	55.20	4	2,329	0.17%
2023/06/15	3	56.63	1	56.20	56.70	2	2,290	0.09%
2023/06/14	19.1	56.82	2	57.00	55.70	17.1	2,262	0.76%
2023/06/13	7	60.31	12	59.61	58.90	-5	2,143	-0.24%
2023/06/12	3	59.50	8	58.92	60.50	-5	2,067	-0.24%
2023/06/09	15	56.39	18	56.49	58.00	-3	1,891	-0.16%
2023/06/08	15	55.73	10.2	55.11	55.50	4.8	1,823	0.27%
2023/06/07	2	53.46	4	54.05	54.10	-2	1,748	-0.11%
2023/06/06	5	53.46	8	53.18	53.00	-3	1,798	-0.16%
2023/06/05	21	55.03	8	54.74	54.80	13	1,781	0.73%
2023/06/02	1	53.20	4.3	52.71	53.20	-3.3	1,682	-0.20%
2023/06/01	0	0.00	0	52.00	52.30	0	1,679	0.00%
2023/05/31	0	0.00	3	52.60	52.20	-3	1,728	-0.17%
2023/05/30	0	0.00	6	51.48	51.90	-6	1,778	-0.34%
2023/05/29	1	50.90	0	0.00	51.60	1	1,787	0.06%
2023/05/26	0	50.00	1	49.95	49.70	-1	1,810	-0.05%
2023/05/25	2	50.45	2	50.20	50.10	0	1,852	0.00%
2023/05/24	0	0.00	2	50.25	50.60	-2	1,903	-0.11%
2023/05/23	1	49.65	1	50.20	50.10	0	1,930	0.00%
2023/05/22	1	49.30	1	49.55	49.55	0	1,948	0.00%
2023/05/19	0	49.10	0	0.00	48.85	0	1,964	0.00%
2023/05/18	2	48.28	2	48.48	48.55	0	1,966	0.00%
2023/05/17	0	0.00	3	47.64	48.25	-3	1,968	-0.15%
2023/05/16	1	47.00	7	46.99	47.10	-6	1,991	-0.30%
2023/05/11	6	46.53	5	46.65	46.25	1	2,033	0.05%
2023/05/10	2	47.30	3	47.33	47.50	-1	2,052	-0.05%
2023/05/09	7	47.17	6	46.68	46.75	1	2,077	0.05%
2023/05/05	1	48.70	0	0.00	48.60	1	2,402	0.04%
2023/05/04	0.1	48.25	0	0.00	48.25	0.1	2,455	0.00%
2023/05/02	0	48.30	0	0.00	48.40	0	2,551	0.00%
2023/04/28	0.1	48.00	0	0.00	47.80	0.1	2,613	0.00%
2023/04/27	1	46.80	0	47.40	47.10	1	2,613	0.04%
2023/04/26	3	46.62	2	46.90	47.35	1	2,619	0.04%
2023/04/25	14	48.08	12	47.31	46.90	2	2,640	0.08%
2023/04/24	2.6	49.28	0	0.00	48.95	2.6	2,679	0.10%
2023/04/21	5.2	49.72	6	49.72	49.40	-0.8	2,741	-0.03%
2023/04/20	2.1	51.10	1.1	51.01	50.60	1	2,728	0.04%
2023/04/19	2.1	52.12	4	52.25	52.00	-1.9	2,717	-0.07%
2023/04/18	4.1	52.85	1	53.30	52.50	3.1	2,711	0.11%
2023/04/17	0	0.00	1	52.90	53.40	-1	2,704	-0.04%
2023/04/14	1.1	53.10	0	0.00	52.90	1.1	2,691	0.04%
2023/04/13	6.2	53.38	7.2	52.87	52.70	-1	2,680	-0.04%
2023/04/12	3	54.17	2	54.20	54.30	1	2,656	0.04%
2023/04/11	1.1	53.87	0	0.00	53.90	1.1	2,632	0.04%
2023/04/10	8.1	53.04	9	53.13	53.50	-0.9	2,595	-0.03%
2023/04/07	14	53.81	11	53.93	53.70	3	2,553	0.12%
2023/04/06	13	54.61	9.2	54.91	55.50	3.8	2,363	0.16%
2023/03/31	0	0.00	1	51.30	51.10	-1	2,106	-0.05%
2023/03/30	0	50.50	2	50.40	50.00	-2	2,090	-0.10%
2023/03/29	10.4	50.18	6	49.55	49.60	4.4	2,092	0.21%
2023/03/28	5	50.20	8	50.48	50.30	-3	2,092	-0.14%
2023/03/27	3.1	52.60	3	52.07	51.50	0.1	2,086	0.01%
2023/03/24	4.1	52.26	15	52.63	52.80	-10.9	2,077	-0.52%
2023/03/23	0	51.90	0	0.00	51.60	0	2,039	0.00%
2023/03/22	15	52.23	17	51.29	51.40	-2	2,023	-0.10%
2023/03/21	7	50.90	5	50.70	51.30	2	1,974	0.10%
2023/03/20	0	0.00	4	50.80	51.00	-4	1,963	-0.20%
2023/03/17	0	50.15	4	50.30	50.20	-4	1,968	-0.20%
2023/03/16	2	49.85	17	50.93	49.95	-15	1,972	-0.76%
2023/03/15	15	50.87	1	50.60	50.80	14	1,982	0.71%
2023/03/14	5	49.00	6	49.35	49.75	-1	1,988	-0.05%
2023/03/13	7	48.82	7	49.16	49.60	0	2,048	0.00%
2023/03/10	8	51.08	0.2	51.00	49.95	7.8	2,116	0.37%
2023/03/09	15	52.67	12	52.33	51.90	3	2,129	0.14%
2023/03/08	0	51.93	0	0.00	51.40	0	2,075	0.00%
2023/03/07	1.1	51.69	2	51.70	51.60	-0.9	2,073	-0.04%
2023/03/06	4.2	51.88	2	51.75	51.50	2.2	2,072	0.11%
2023/03/03	6	52.57	2	52.40	51.80	4	2,096	0.19%
2023/03/02	9	52.30	7.1	51.99	52.20	1.9	2,103	0.09%
2023/03/01	2	50.90	4	50.70	50.90	-2	2,040	-0.10%
2023/02/24	8	49.95	9	50.54	50.60	-1	2,031	-0.05%
2023/02/23	4.1	51.40	5	51.20	50.90	-1	2,000	-0.05%
2023/02/22	3.2	50.69	18.6	51.04	51.10	-15.4	1,986	-0.78%
2023/02/21	4.1	50.11	8	50.50	50.80	-3.9	1,965	-0.20%
2023/02/20	1.1	49.77	2	49.40	50.00	-0.9	1,978	-0.05%
2023/02/17	2.1	49.50	3	49.08	49.55	-1	1,987	-0.05%
2023/02/16	1	48.85	1	49.00	49.00	0	2,003	0.00%
2023/02/15	0	47.85	0	0.00	47.85	0	2,055	0.00%
2023/02/13	2	47.75	0	0.00	47.80	2	2,087	0.10%
2023/02/10	3	47.67	3.2	48.05	47.25	-0.2	2,172	-0.01%
2023/02/09	1.1	49.00	10	48.53	48.50	-9	2,246	-0.40%
2023/02/08	2	49.25	11	49.30	49.35	-9	2,289	-0.39%
2023/02/07	3	48.92	5	49.12	49.05	-2	2,401	-0.08%
2023/02/06	10.5	49.67	4	49.45	49.05	6.5	2,405	0.27%
2023/02/03	25	51.01	27	50.84	50.90	-2	2,381	-0.08%
2023/02/02	6	49.26	17	49.33	49.35	-11	2,248	-0.49%
2023/02/01	8	48.16	1	48.15	48.30	7	2,614	0.27%
2023/01/31	20	47.45	5	47.93	47.75	15	2,694	0.56%
2023/01/30	9	48.10	12	48.23	48.35	-3	2,627	-0.11%
2023/01/17	1	45.50	0	0.00	45.50	1	2,574	0.04%
2023/01/16	0	46.25	2	46.25	46.00	-2	2,579	-0.08%
2023/01/13	34.1	45.77	35	45.68	46.35	-0.9	2,578	-0.03%
2023/01/12	3	45.83	0	0.00	45.80	3	2,556	0.12%
2023/01/11	8	45.98	12	46.05	46.35	-4	2,495	-0.16%
2023/01/10	1	44.50	0	0.00	43.85	1	2,436	0.04%
2023/01/09	12	44.05	12	44.02	44.05	0	2,454	0.00%
2023/01/06	10	43.53	5	43.30	43.55	5	2,471	0.20%
2023/01/05	2	43.08	2	43.03	42.65	0	2,486	0.00%
2023/01/03	2	41.70	3	42.02	42.00	-1	2,500	-0.04%
2022/12/29	0	0.00	2	41.05	41.50	-2	2,511	-0.08%
2022/12/28	0	42.35	0.3	41.70	41.40	-0.3	2,532	-0.01%
2022/12/27	1	42.45	0	0.00	42.75	1	2,540	0.04%
2022/12/23	1	41.45	1	41.25	42.00	0	2,564	0.00%
2022/12/21	1	41.55	3	41.70	41.30	-2	2,598	-0.08%
2022/12/20	4	42.54	3	43.05	41.45	1	2,617	0.04%
2022/12/19	1	43.35	0	0.00	43.00	1	2,642	0.04%
2022/12/16	1	43.75	0.2	44.27	44.15	0.8	2,650	0.03%
2022/12/15	1	45.20	1.1	44.96	45.10	-0.1	2,658	0.00%
2022/12/14	1	44.85	1	44.80	45.05	0	2,672	0.00%
2022/12/09	1	46.15	1	45.55	45.00	0	2,687	0.00%
2022/12/08	1	45.60	1	45.20	45.55	0	2,686	0.00%
2022/12/07	1	46.00	2	45.70	45.60	-1	2,700	-0.04%
2022/12/06	4	47.96	4	47.56	47.10	0	2,695	0.00%
2022/12/05	15	49.57	10	49.76	48.85	5	2,677	0.19%
2022/12/02	19	48.72	10	48.50	48.65	9	2,632	0.34%
2022/12/01	3	47.05	8	46.99	47.10	-5	2,565	-0.19%
2022/11/30	0	0.00	4	45.76	45.90	-4	2,559	-0.16%
2022/11/29	10	44.90	1	45.10	45.00	9	2,586	0.35%
2022/11/28	7	45.34	2	45.50	45.40	5	2,592	0.19%
2022/11/25	11	46.47	9	45.81	45.65	2	2,618	0.08%
2022/11/24	4	46.00	22	46.16	46.80	-18	2,609	-0.69%
2022/11/23	4	44.64	3	44.53	44.40	1	2,563	0.04%
2022/11/22	7	44.57	6	44.48	44.10	1	2,592	0.04%
2022/11/21	9	45.14	8	44.86	44.90	1	2,697	0.04%
2022/11/17	2	45.98	1	46.25	46.00	1	2,710	0.04%
2022/11/16	7	46.11	9	45.49	46.30	-2	2,692	-0.07%
2022/11/15	9	45.24	9	45.26	45.45	0	2,662	0.00%
2022/11/14	8	44.91	19	44.96	45.10	-11	2,648	-0.42%
2022/11/11	17	45.35	6	44.52	44.50	11	2,649	0.42%
2022/11/10	4	43.96	1	43.70	43.90	3	2,603	0.12%
2022/11/09	4	43.38	5	43.51	43.70	-1	2,598	-0.04%
2022/11/08	12	44.00	12	44.09	43.20	0	2,609	0.00%
2022/11/07	5	44.90	30	44.43	44.35	-25	2,593	-0.96%
2022/11/04	28	43.10	2	43.28	43.20	26	2,523	1.03%
2022/11/03	5	43.79	28	43.94	43.85	-23	2,498	-0.92%
2022/11/02	17	42.59	4	42.69	42.65	13	2,393	0.54%
2022/11/01	22	42.71	22	42.70	42.50	0	2,407	0.00%
2022/10/31	17	42.80	4	42.43	42.60	13	2,367	0.55%
2022/10/28	48	43.10	51	42.79	42.80	-3	2,269	-0.13%
2022/10/27	6	41.07	3.1	41.88	42.20	2.9	1,869	0.16%
2022/10/26	1	38.55	0	0.00	38.40	1	1,794	0.06%
2022/10/21	0	39.18	0	0.00	38.70	0	1,930	0.00%
2022/10/20	1	39.10	9	40.35	40.35	-8	1,930	-0.41%
2022/10/18	0	39.65	1	40.30	40.45	-1	1,931	-0.05%
2022/10/17	1	37.35	21	39.46	40.00	-20	1,938	-1.03%
2022/10/14	26	39.51	1	39.90	39.55	25	1,935	1.29%
2022/10/13	1	37.90	0	0.00	36.95	1	1,943	0.05%
2022/10/12	0	39.80	0	0.00	39.75	0	1,925	0.00%
2022/10/11	0	40.80	0	0.00	40.15	0	1,930	0.00%
2022/10/07	0	0.00	11	42.99	42.75	-11	1,935	-0.57%
2022/10/06	4	43.75	2	43.40	43.30	2	1,949	0.10%
2022/10/05	11	43.50	80	43.35	43.50	-69	1,952	-3.53%
2022/10/04	7	41.77	6	42.00	42.20	1	1,964	0.05%
2022/09/30	2.1	40.62	0	0.00	40.65	2.1	2,016	0.10%
2022/09/29	1	40.20	1	40.30	39.60	0	2,035	0.00%
2022/09/28	9.1	40.75	1	41.00	39.05	8.1	2,063	0.39%
2022/09/27	6	41.49	10	41.33	41.90	-4	2,087	-0.19%
2022/09/26	3.1	41.86	12	40.67	40.30	-9	2,115	-0.42%
2022/09/23	27	44.40	6	43.98	43.25	21	2,152	0.98%
2022/09/22	7	44.20	7	44.52	45.40	0	2,166	0.00%
2022/09/20	2	45.70	0	0.00	45.35	2	2,157	0.09%
2022/09/19	1	45.15	0	0.00	44.80	1	2,184	0.05%
2022/09/16	12	47.14	0	0.00	46.50	12	2,206	0.54%
2022/09/15	7	47.56	3	47.55	47.45	4	2,238	0.18%
2022/09/14	13	46.83	8	46.52	47.15	5	2,269	0.22%
2022/09/13	22	48.62	2	48.85	48.20	20	2,290	0.87%
2022/09/12	2	48.30	2	48.30	48.25	0	2,343	0.00%
2022/09/08	2	47.95	2	47.60	47.60	0	2,386	0.00%
2022/09/07	9	48.39	1.4	48.56	48.00	7.6	2,436	0.31%
2022/09/06	1	49.90	1	48.90	49.30	0	2,433	0.00%
2022/09/05	2	50.10	1	51.60	50.00	1	2,420	0.04%
2022/09/02	4	52.05	0	0.00	51.60	4	2,425	0.16%
2022/09/01	0	0.00	2	53.00	52.90	-2	2,427	-0.08%
2022/08/31	5	56.40	15	56.50	56.50	-10	2,407	-0.42%
2022/08/30	6	55.82	0	0.00	55.90	6	2,427	0.25%
2022/08/29	9.1	56.30	2	56.25	55.50	7.1	2,471	0.29%
2022/08/26	25	59.82	23	60.40	58.50	2	2,460	0.08%
2022/08/25	3	58.66	3	58.33	58.80	0	2,383	0.00%
2022/08/24	2	56.50	0	0.00	56.50	2	2,391	0.08%
2022/08/23	1	56.00	1	56.50	56.80	0	2,449	0.00%
2022/08/22	4	57.30	2	57.10	57.00	2	2,479	0.08%
2022/08/19	11	57.88	2	57.95	57.50	9	2,481	0.36%
2022/08/18	3	57.70	4	57.80	57.80	-1	2,497	-0.04%
2022/08/17	2	56.75	3	56.50	56.70	-1	2,480	-0.04%
2022/08/16	9	57.03	1	56.50	57.00	8	2,495	0.32%
2022/08/15	7	56.73	2	56.55	56.90	5	2,493	0.20%
2022/08/12	9	55.28	10	55.04	55.20	-1	2,460	-0.04%
2022/08/11	0	52.10	1	52.00	52.10	-1	2,407	-0.04%
2022/08/10	0.1	50.03	0	0.00	50.00	0.1	2,467	0.00%
2022/08/09	1	50.30	0	0.00	50.70	1	2,493	0.04%
2022/08/08	0	51.90	1.2	50.98	51.80	-1.2	2,492	-0.05%
2022/08/05	0	53.20	1	53.40	53.00	-1	2,481	-0.04%
2022/08/04	1	52.60	0	0.00	52.40	1	2,500	0.04%
2022/08/02	4	52.25	0.2	52.10	53.10	3.8	2,522	0.15%
2022/08/01	0	52.50	0	0.00	53.20	0	2,527	0.00%
2022/07/29	0	53.10	4	52.98	53.60	-4	2,605	-0.15%
2022/07/28	5	56.96	0	0.00	53.60	5	2,627	0.19%
2022/07/27	1	53.50	1	54.10	54.70	0	2,563	0.00%
2022/07/26	0	0.00	11	54.30	54.20	-11	2,573	-0.43%
2022/07/25	0	56.60	0	0.00	57.00	0	2,589	0.00%
2022/07/22	5.1	58.06	5	57.64	57.60	0.1	2,632	0.00%
2022/07/21	2	57.75	1	57.30	58.00	1	2,707	0.04%
2022/07/20	1	57.10	1.5	56.73	56.20	-0.5	2,764	-0.02%
2022/07/18	0	0.00	1	55.70	55.10	-1	2,929	-0.03%
2022/07/15	0	0.00	1	54.80	54.70	-1	2,962	-0.03%
2022/07/14	0	0.00	2	53.95	54.00	-2	2,960	-0.07%
2022/07/13	11	52.29	2	52.65	52.20	9	2,953	0.30%
2022/07/12	1	51.70	6	51.92	50.90	-5	2,956	-0.17%
2022/07/11	9	54.08	2	54.35	53.90	7	2,948	0.24%
2022/07/08	4.5	54.83	7	54.60	54.50	-2.5	2,960	-0.08%
2022/07/07	0	53.00	1	53.60	53.50	-1	2,942	-0.03%
2022/07/06	5	52.02	3	52.30	51.20	2	2,974	0.07%
2022/07/05	2	54.10	3	53.50	55.00	-1	2,985	-0.03%
2022/07/04	0	0.00	1	52.70	52.10	-1	2,953	-0.03%
2022/07/01	7	53.41	11	52.87	50.30	-4	2,943	-0.14%
2022/06/30	2	55.50	2	55.95	55.00	0	2,897	0.00%
2022/06/29	2	58.35	0	0.00	58.00	2	2,894	0.07%
2022/06/27	18	59.14	18	60.04	60.10	0	2,975	0.00%
2022/06/24	2	57.60	5	57.24	57.30	-3	2,968	-0.10%
2022/06/23	19	56.03	18	55.57	55.60	1	2,997	0.03%
2022/06/22	3	57.70	4	58.30	56.70	-1	3,031	-0.03%
2022/06/21	2	58.55	4	58.70	59.70	-2	3,034	-0.07%
2022/06/20	6	57.72	7	58.46	56.10	-1	3,119	-0.03%
2022/06/17	2	60.85	4	60.75	60.80	-2	3,079	-0.06%
2022/06/16	3	63.57	2	63.95	61.00	1	3,067	0.03%
2022/06/15	1	65.50	0	0.00	65.50	1	3,035	0.03%
2022/06/14	2	66.00	5	65.64	67.00	-3	3,088	-0.10%
2022/06/13	4	67.00	0.1	67.70	66.60	4	3,155	0.13%
2022/06/10	20	69.18	6.1	69.33	69.50	14	3,227	0.43%
2022/06/09	1.1	71.15	3	70.87	70.60	-1.9	3,238	-0.06%
2022/06/08	9.1	70.74	12	70.38	70.80	-3	3,239	-0.09%
2022/06/07	2	69.80	21.3	70.80	70.90	-19.3	3,246	-0.59%
2022/06/06	4.1	69.05	1	69.00	69.00	3.1	3,236	0.10%
2022/06/02	10	70.56	4	70.30	69.90	6	3,309	0.18%
2022/06/01	14	70.61	7	70.66	71.10	7	3,363	0.21%
2022/05/31	4.1	70.16	11	69.18	70.50	-6.9	3,453	-0.20%
2022/05/30	0.1	68.20	2	68.30	68.30	-1.9	3,705	-0.05%
2022/05/27	0	66.70	0	0.00	66.10	0	3,715	0.00%
2022/05/26	16.1	66.96	0.1	67.80	65.70	16	3,732	0.43%
2022/05/25	0	0.00	1	67.50	67.40	-1	3,750	-0.03%
2022/05/24	1.1	67.37	1	67.00	66.30	0.1	3,816	0.00%
2022/05/23	2	68.40	2	69.15	67.90	0	3,822	0.00%
2022/05/20	3	68.67	3	68.57	68.80	0	3,913	0.00%
2022/05/19	4	68.58	1	67.20	68.70	3	4,022	0.07%
2022/05/18	2.1	69.06	4	70.25	69.40	-1.9	4,263	-0.04%
2022/05/17	5	69.12	12	68.37	69.30	-7	4,911	-0.14%
2022/05/16	5.1	66.55	5	67.38	66.60	0	4,929	0.00%
2022/05/13	1	66.40	5	66.22	66.10	-4	4,975	-0.08%
2022/05/12	6	65.37	1	65.10	64.20	5	5,026	0.10%
2022/05/11	7	65.50	11	66.42	66.80	-4	5,077	-0.08%
2022/05/10	1	65.70	10	64.54	66.00	-9	5,178	-0.17%
2022/05/09	8	66.10	5	65.52	65.50	3	5,385	0.06%
2022/05/06	11	66.48	9	66.61	66.50	2	5,414	0.04%
2022/05/05	3	72.33	8	72.83	72.20	-5	5,389	-0.09%
2022/05/04	0	0.00	4	70.00	70.30	-4	5,422	-0.07%
2022/05/03	2	69.60	2	69.80	69.30	0	5,468	0.00%
2022/04/29	1	69.80	12	70.23	69.50	-11	5,530	-0.20%
2022/04/27	1	68.53	3	67.30	69.10	-2	5,554	-0.04%
2022/04/26	7.1	70.25	5	71.16	69.30	2.1	5,488	0.04%
2022/04/25	16.2	73.43	12	72.01	71.60	4.2	5,471	0.08%
2022/04/22	13	78.46	11	79.42	78.60	2	5,441	0.04%
2022/04/21	1	75.40	4	77.50	78.00	-3	5,437	-0.06%
2022/04/20	0	76.70	1	76.70	76.10	-1	5,440	-0.02%
2022/04/19	2	76.15	1	77.20	75.50	1	5,486	0.02%
2022/04/18	2	76.65	4	76.75	76.00	-2	5,539	-0.04%
2022/04/15	7	77.99	10	77.46	77.10	-3	5,594	-0.05%
2022/04/14	2.1	79.53	2	80.75	79.50	0.1	5,673	0.00%
2022/04/13	8.1	79.77	6	78.82	80.30	2.1	5,731	0.04%
2022/04/12	3.1	77.12	3	78.60	77.80	0.1	5,812	0.00%
2022/04/11	11.1	79.69	10.1	79.87	79.00	1	5,791	0.02%
2022/04/08	1.1	82.52	3	82.73	82.50	-1.9	5,830	-0.03%
2022/04/07	5.9	83.28	2	82.95	82.00	3.9	5,864	0.07%
2022/04/06	6	83.97	3.1	84.01	84.00	2.9	5,933	0.05%
2022/04/01	6.1	85.06	1	85.20	85.30	5.1	6,157	0.08%
2022/03/31	13.1	86.44	5	86.78	86.20	8.1	6,275	0.13%
2022/03/30	6.1	87.96	7.3	88.22	87.60	-1.3	6,313	-0.02%
2022/03/29	4.1	86.63	8	86.95	86.80	-3.9	6,448	-0.06%
2022/03/28	11.3	86.14	11	86.14	86.20	0.3	6,720	0.00%
2022/03/25	12.3	90.01	9	90.48	88.60	3.3	7,237	0.05%
2022/03/24	15	89.65	2	89.90	90.00	13	7,357	0.18%
2022/03/23	19.6	90.24	15	90.25	90.00	4.6	7,554	0.06%
2022/03/22	1.1	87.64	3	87.97	88.20	-1.9	7,904	-0.02%
2022/03/21	2	87.95	9	87.74	88.00	-7	8,016	-0.09%
2022/03/18	5	86.74	3	87.03	87.40	2	8,095	0.02%
2022/03/17	11.2	85.11	19.3	85.50	87.20	-8.1	8,217	-0.10%
2022/03/16	15.4	83.91	5	83.44	82.90	10.4	8,309	0.13%
2022/03/15	10.3	85.50	13	85.45	84.50	-2.7	8,323	-0.03%
2022/03/14	14	88.54	14.4	88.35	88.20	-0.4	8,386	0.00%
2022/03/11	4	87.60	13	88.40	88.80	-9	8,645	-0.10%
2022/03/10	11	88.24	3	88.47	88.20	8	8,899	0.09%
2022/03/09	5	86.16	40	86.27	86.70	-35	9,189	-0.38%
2022/03/08	11	87.32	12.1	86.83	85.00	-1.1	9,589	-0.01%
2022/03/07	16	89.04	9	89.40	88.50	7	10,289	0.07%
2022/03/04	35	93.69	12	93.76	92.50	23	10,484	0.22%
2022/03/03	23	94.37	45	94.59	94.20	-22	10,673	-0.21%
2022/03/02	23	90.80	18	89.98	91.00	5	10,618	0.05%
2022/03/01	33	89.94	21	90.09	90.50	12	10,812	0.11%
2022/02/25	1	88.30	6	89.27	88.60	-5	11,052	-0.05%
2022/02/24	11	88.94	12	87.02	87.10	-1	11,264	-0.01%
2022/02/23	8	91.03	11	91.07	91.20	-3	11,617	-0.03%
2022/02/22	20	90.23	15	90.20	89.60	5	11,952	0.04%
2022/02/21	30.4	93.42	18.4	93.37	93.00	12	12,207	0.10%
2022/02/18	31	94.22	28.3	94.66	95.40	2.7	12,829	0.02%
2022/02/17	111.7	95.70	115	95.66	93.00	-3.4	13,341	-0.03%	大買/大賣/
2022/02/16	10	91.43	15	91.27	91.40	-5	14,010	-0.04%
2022/02/15	15	91.27	18	91.10	89.40	-3	15,010	-0.02%
2022/02/14	16	90.77	9	90.79	90.30	7	16,674	0.04%
2022/02/11	4	92.98	5	93.20	93.10	-1	16,750	-0.01%
2022/02/10	10	92.86	6	92.90	92.60	4	16,916	0.02%
2022/02/09	36.7	92.63	33.1	92.80	93.10	3.7	16,994	0.02%
2022/02/08	12	88.42	9	88.17	88.30	3	16,838	0.02%
2022/02/07	10.1	86.63	3	86.77	88.00	7.1	16,890	0.04%
2022/01/26	11	85.76	9	86.20	87.00	2	16,989	0.01%
2022/01/25	15	85.15	8	85.56	84.10	7	17,509	0.04%
2022/01/24	8	82.68	7	82.63	84.00	1	17,967	0.01%
2022/01/21	4	85.98	4	85.85	83.90	0	18,058	0.00%
2022/01/20	3	87.70	3	87.40	88.00	0	18,192	0.00%
2022/01/19	1	86.80	0	0.00	86.60	1	18,316	0.01%
2022/01/18	9	88.14	4	87.93	87.70	5	18,600	0.03%
2022/01/17	2	87.30	2	85.65	87.30	0	18,746	0.00%
2022/01/14	7	84.30	4	85.03	84.40	3	19,141	0.02%
2022/01/13	1	87.40	2.1	87.82	87.10	-1.1	19,434	-0.01%
2022/01/12	2	87.35	6	89.83	88.10	-4	19,695	-0.02%
2022/01/11	7	89.80	2.2	89.09	88.70	4.8	19,849	0.02%
2022/01/10	3	91.24	1.1	91.50	91.50	1.9	19,979	0.01%
2022/01/07	3	91.53	27.2	91.29	90.60	-24.2	20,091	-0.12%
2022/01/06	11.1	92.99	3	93.87	94.40	8.1	20,176	0.04%
2022/01/05	11.1	93.37	23.6	93.36	93.00	-12.5	20,334	-0.06%
2022/01/04	10.1	96.02	6	95.67	95.60	4.1	20,350	0.02%
2022/01/03	15.1	96.69	15	96.85	95.70	0.1	20,600	0.00%
2021/12/30	9	96.69	10	96.74	96.60	-1	20,769	0.00%
2021/12/29	11.2	97.00	8.5	97.08	97.10	2.7	21,060	0.01%
2021/12/28	67	98.99	52.7	98.72	97.10	14.3	21,406	0.07%
2021/12/27	40	97.05	47	97.36	97.60	-7	21,659	-0.03%
2021/12/24	7.1	95.77	2	96.05	95.40	5.1	22,324	0.02%
2021/12/23	18.1	97.42	78.3	98.43	96.00	-60.2	23,656	-0.25%
2021/12/22	85.2	99.12	109	100.64	97.60	-23.8	24,269	-0.10%	大賣/
2021/12/21	153.3	99.68	104	99.43	99.00	49.3	24,683	0.20%	大買/大賣/
2021/12/20	20	97.02	14	96.96	97.00	6	25,111	0.02%
2021/12/17	21	96.01	32	96.51	96.60	-11	25,525	-0.04%
2021/12/16	55	96.30	73.3	95.95	96.30	-18.2	25,423	-0.07%
2021/12/15	26	91.17	14	90.93	91.80	12	25,084	0.05%
2021/12/14	14	88.60	13	88.78	88.50	1	25,064	0.00%
2021/12/13	28	90.72	20.2	91.25	90.10	7.8	25,202	0.03%
2021/12/10	25.6	91.45	23	91.51	90.90	2.6	25,130	0.01%
2021/12/09	15	95.09	15.5	95.21	94.00	-0.5	25,112	0.00%
2021/12/08	33.1	95.64	27	96.04	94.70	6.1	25,205	0.02%
2021/12/07	47.5	97.09	43.1	96.64	95.00	4.4	25,414	0.02%
2021/12/06	66.2	99.80	42	99.86	99.30	24.2	25,366	0.10%
2021/12/03	48.1	98.56	69	98.77	99.00	-20.9	25,346	-0.08%
2021/12/02	84	97.49	74	97.03	96.00	10	25,448	0.04%
2021/12/01	230	98.25	216.1	99.25	100.50	13.9	25,916	0.05%	大買/大賣/
2021/11/30	109.2	95.51	70	94.50	92.80	39.2	26,270	0.15%	大買/
2021/11/29	23	91.10	35.1	90.85	92.20	-12.1	26,552	-0.05%
2021/11/26	46	96.21	40	96.36	94.60	6	26,435	0.02%
2021/11/25	33	98.47	33	97.93	95.70	0	26,282	0.00%
2021/11/24	56	98.94	74	98.99	99.50	-18	26,132	-0.07%
2021/11/23	25.1	100.17	46	100.38	98.90	-20.9	25,964	-0.08%
2021/11/22	49.2	104.56	53	102.75	101.00	-3.8	25,807	-0.01%
2021/11/19	46	104.61	34	104.85	106.50	12	25,464	0.05%
2021/11/18	40	104.34	101	104.13	104.00	-61	25,166	-0.24%	大賣/
2021/11/17	122.1	110.59	105	110.05	108.50	17.1	24,873	0.07%	大買/大賣/
2021/11/16	140	107.30	127.2	107.02	110.00	12.8	24,203	0.05%	大買/大賣/
2021/11/15	165.2	106.55	283	105.77	108.00	-117.8	23,487	-0.50%	大買/大賣/鉅額交易
2021/11/12	254.1	97.92	141.7	99.60	102.50	112.4	22,181	0.51%	大買/大賣/鉅額交易
2021/11/11	174	90.58	188	91.52	93.40	-14	21,178	-0.07%	大買/大賣/
2021/11/10	20	85.04	32.1	84.66	85.00	-12.1	19,506	-0.06%
2021/11/09	35	84.63	30	84.64	84.50	5	19,431	0.03%
2021/11/08	39	82.06	39	82.24	82.50	0	19,253	0.00%
2021/11/05	22	79.59	11.1	80.28	80.90	10.9	19,187	0.06%
2021/11/04	13	81.10	13	80.42	80.50	0	19,178	0.00%
2021/11/03	24	81.10	28	80.87	80.90	-4	19,157	-0.02%
2021/11/02	101	85.55	92	84.14	80.10	9	19,153	0.05%	大買/
2021/11/01	50	85.12	78	85.73	89.00	-28	18,596	-0.15%
2021/10/29	43	81.93	16	82.04	81.10	27	18,170	0.15%
2021/10/28	42	82.47	24	82.33	82.50	18	18,092	0.10%
2021/10/27	20.1	80.87	25	80.64	81.80	-4.9	17,980	-0.03%
2021/10/26	29	80.60	35	80.69	78.20	-6	17,928	-0.03%
2021/10/25	54	83.40	55	83.51	82.90	-1	17,804	-0.01%
2021/10/22	69	83.08	71	83.24	84.20	-2	17,909	-0.01%
2021/10/21	88	81.70	89	82.07	82.50	-1	17,779	-0.01%
2021/10/20	67	78.54	56	78.76	79.90	11	17,541	0.06%
2021/10/19	15.2	73.93	16	74.34	75.90	-0.8	17,696	0.00%
2021/10/18	18	72.28	28	71.51	73.10	-10	18,107	-0.06%
2021/10/15	23	73.60	17	74.18	73.40	6	18,097	0.03%
2021/10/14	17	72.07	27	73.00	72.20	-10	18,120	-0.06%
2021/10/13	26	74.35	33	75.51	72.50	-7	18,117	-0.04%
2021/10/12	11	78.27	11	79.00	77.90	0	18,058	0.00%
2021/10/08	76	81.12	63	80.81	80.30	13	18,088	0.07%
2021/10/07	60	79.67	86	80.25	80.90	-26	18,114	-0.14%
2021/10/06	44	79.51	70	79.37	77.70	-26	18,625	-0.14%
2021/10/05	58	79.32	63	79.43	81.40	-5	19,044	-0.03%
2021/10/04	70.5	81.79	74	81.13	77.90	-3.5	18,855	-0.02%
2021/10/01	250	84.84	221.5	84.46	83.70	28.5	18,721	0.15%	大買/大賣/
2021/09/30	320.5	91.20	388.4	90.54	85.90	-67.9	18,543	-0.37%	大買/大賣/
2021/09/29	127	88.65	125	88.92	90.50	2	17,435	0.01%	大買/大賣/
2021/09/28	171	87.57	148.6	87.87	89.80	22.4	17,263	0.13%	大買/大賣/
2021/09/27	248	87.80	176.9	88.00	86.70	71.1	17,372	0.41%	大買/大賣/
2021/09/24	53.1	83.18	76	84.30	86.00	-23	16,747	-0.14%
2021/09/23	23	80.05	16	80.05	79.10	7	16,243	0.04%
2021/09/22	14	79.96	9	79.97	79.20	5	16,431	0.03%
2021/09/17	9	79.41	10.1	79.43	80.50	-1.1	16,461	-0.01%
2021/09/16	25	79.72	20.1	79.97	79.90	5	16,462	0.03%
2021/09/15	9	77.56	7.3	77.76	77.10	1.7	16,364	0.01%
2021/09/14	15	79.50	18.2	79.29	78.90	-3.2	16,563	-0.02%
2021/09/13	68.5	81.11	61	79.95	79.20	7.5	16,583	0.05%
2021/09/10	53	78.69	61.1	78.40	82.30	-8.1	16,488	-0.05%
2021/09/09	48	76.90	51	77.57	78.80	-3	16,198	-0.02%
2021/09/08	50	76.14	38	75.97	75.40	12	16,062	0.07%
2021/09/07	51	78.28	49	79.27	76.80	2	15,970	0.01%
2021/09/06	107.2	87.27	99.5	86.68	85.30	7.7	15,660	0.05%	大買/
2021/09/03	156.1	85.57	169.2	85.02	86.30	-13.1	14,906	-0.09%	大買/大賣/
2021/09/02	56	80.44	52.2	80.50	80.90	3.8	13,965	0.03%
2021/09/01	23	76.90	19	76.62	76.80	4	13,801	0.03%
2021/08/31	6	72.58	6.3	73.05	72.30	-0.3	13,761	0.00%
2021/08/30	12	74.32	17	74.20	73.00	-5	14,222	-0.04%
2021/08/27	36	75.41	33	75.50	75.10	3	14,787	0.02%
2021/08/26	35	75.59	41	75.11	74.90	-6	14,874	-0.04%
2021/08/25	31	74.98	41	74.34	74.10	-10	15,033	-0.07%
2021/08/24	25	74.13	24	72.36	72.30	1	15,316	0.01%
2021/08/23	9	72.83	4	72.33	74.00	5	15,767	0.03%
2021/08/20	5	70.24	6	69.68	70.10	-1	16,231	-0.01%
2021/08/19	10	70.12	7	69.97	68.10	3	16,345	0.02%
2021/08/18	12	69.65	8.2	67.42	71.20	3.8	16,518	0.02%
2021/08/17	5	70.50	8	69.68	66.80	-3	17,000	-0.02%
2021/08/16	3	71.33	22	69.50	70.20	-19	17,306	-0.11%
2021/08/13	3	72.33	4	72.38	70.70	-1	17,520	-0.01%
2021/08/12	6	73.63	4	74.30	74.80	2	17,616	0.01%
2021/08/11	36	72.88	75	73.24	71.70	-39	17,905	-0.22%
2021/08/10	11	76.43	11.1	76.79	76.00	-0.1	18,084	0.00%
2021/08/09	7.1	78.00	19	78.07	77.10	-12	18,354	-0.07%
2021/08/06	96.1	81.43	55	81.70	80.20	41.1	18,642	0.22%
2021/08/05	26	80.15	27	79.50	79.40	-1	19,042	-0.01%
2021/08/04	10	80.07	35	79.67	79.40	-25	20,152	-0.12%
2021/08/03	9	78.51	29	78.14	79.80	-20	20,330	-0.10%
2021/08/02	21	77.61	19	77.55	77.20	2	20,587	0.01%
2021/07/30	18	79.28	22	79.02	77.60	-4	20,805	-0.02%
2021/07/29	46	78.11	31	78.14	78.60	15	21,123	0.07%
2021/07/28	38	78.24	69	78.80	78.20	-31	21,224	-0.15%
2021/07/27	115	87.77	49	87.71	85.70	66	21,315	0.31%	大買/
2021/07/26	28	85.78	19.2	86.09	86.30	8.8	21,323	0.04%
2021/07/23	61	87.88	113.2	87.86	84.10	-52.2	21,540	-0.24%	大賣/
2021/07/22	147	87.76	109	88.29	91.00	38.1	21,510	0.18%	大買/大賣/
2021/07/21	55	84.00	36	84.19	83.20	19	21,221	0.09%
2021/07/20	37	83.42	26.1	83.73	81.80	11	21,670	0.05%
2021/07/19	17.5	85.42	24.3	84.99	85.30	-6.8	21,935	-0.03%
2021/07/16	22	84.07	22	83.98	83.50	0	22,258	0.00%
2021/07/15	23	83.38	34	83.23	83.70	-11	22,625	-0.05%
2021/07/14	33.3	83.67	39.1	83.26	81.90	-5.8	23,126	-0.02%
2021/07/13	103.1	90.41	132	88.25	84.50	-28.9	23,408	-0.12%	大買/大賣/
2021/07/12	124	87.84	120	88.19	88.90	4	23,504	0.02%	大買/大賣/
2021/07/09	45	83.86	44.3	83.86	84.10	0.7	23,282	0.00%
2021/07/08	76.2	85.03	74	84.65	83.50	2.2	23,986	0.01%
2021/07/07	119	84.06	119.3	83.89	83.10	-0.3	24,188	0.00%	大買/大賣/
2021/07/06	54.5	81.61	57	81.11	80.50	-2.5	23,819	-0.01%
2021/07/05	151.1	83.36	194	82.99	80.90	-42.9	23,835	-0.18%	大買/大賣/
2021/07/02	338.2	79.61	276.1	79.35	81.40	62.1	23,587	0.26%	大買/大賣/
2021/07/01	106	75.63	103	75.38	77.00	3	23,334	0.01%	大買/大賣/
2021/06/30	38	73.47	58	73.47	74.00	-20	23,598	-0.08%
2021/06/29	137	75.60	150	74.82	73.20	-13	23,772	-0.05%	大買/大賣/
2021/06/28	32	74.03	36	74.08	74.50	-4	24,086	-0.02%
2021/06/25	28	73.44	18	73.21	72.60	10	24,213	0.04%
2021/06/24	31	73.06	28	72.77	73.00	3	24,200	0.01%
2021/06/23	35	72.01	46.3	71.99	74.30	-11.3	24,611	-0.05%
2021/06/22	35	69.47	34	69.62	68.50	1	24,500	0.00%
2021/06/21	19	70.40	23	70.65	70.00	-4	24,451	-0.02%
2021/06/18	11	73.18	11.4	72.66	72.40	-0.3	24,673	0.00%
2021/06/17	25	71.95	13.1	72.09	73.00	11.9	24,692	0.05%
2021/06/16	54	73.74	38	73.30	72.30	16	24,764	0.06%
2021/06/15	14.5	73.72	48	73.82	74.10	-33.5	25,315	-0.13%
2021/06/11	20.1	73.24	15	73.17	72.10	5.1	25,706	0.02%
2021/06/10	48.1	72.99	31	73.12	71.90	17.1	25,626	0.07%
2021/06/09	51.4	72.98	38	72.74	72.50	13.4	25,494	0.05%
2021/06/08	25	75.30	24	74.68	74.00	1	25,161	0.00%
2021/06/07	188.2	77.25	155	76.61	74.90	33.2	25,031	0.13%	大買/大賣/
2021/06/04	145	75.59	139	76.10	76.00	6	24,476	0.02%	大買/大賣/
2021/06/03	14	72.59	19.1	72.60	72.90	-5.1	23,850	-0.02%
2021/06/02	100	72.78	149	71.71	72.00	-49	23,682	-0.21%	大賣/
2021/06/01	59	73.64	55	73.69	73.20	4	23,441	0.02%
2021/05/31	76	73.17	64	73.10	71.70	12	23,089	0.05%
2021/05/28	73	67.03	107.1	67.28	69.20	-34.1	22,597	-0.15%	大賣/
2021/05/27	21	63.25	12.1	63.21	63.10	8.9	22,127	0.04%
2021/05/26	75	63.27	66	62.98	62.90	9	21,987	0.04%
2021/05/25	89	64.48	76.2	64.40	64.30	12.8	21,819	0.06%
2021/05/24	118.1	59.46	93	60.18	61.20	25.1	21,389	0.12%	大買/
2021/05/21	9	58.40	28	58.34	59.50	-19	21,098	-0.09%
2021/05/20	19.1	57.26	14	57.15	55.80	5.1	20,947	0.02%
2021/05/19	58.1	58.26	36	58.01	58.30	22.1	20,866	0.11%
2021/05/18	73	56.93	41	57.14	58.50	32	20,628	0.16%
2021/05/17	44	53.47	45	54.51	53.20	-1	20,444	0.00%
2021/05/14	67	58.81	71	58.67	56.00	-4	20,130	-0.02%
2021/05/13	108	59.97	50	60.19	57.90	58	19,779	0.29%	大買/
2021/05/12	128	62.57	144.6	62.74	63.90	-16.6	19,252	-0.09%	大買/大賣/
2021/05/11	13.5	62.40	20	63.32	61.50	-6.5	18,179	-0.04%
2021/05/10	47	68.19	49	67.49	66.10	-2	17,957	-0.01%
2021/05/07	21	74.03	15	73.70	71.70	6	17,679	0.03%
2021/05/06	38	70.49	67	70.47	70.20	-29	17,444	-0.17%
2021/05/05	35	78.09	47	76.79	73.90	-12	17,078	-0.07%
2021/05/04	30	78.09	22	78.44	77.80	8	16,994	0.05%
2021/05/03	40.1	82.55	35	82.45	81.30	5	16,717	0.03%
2021/04/29	45	84.30	69	83.58	82.30	-24	16,587	-0.14%
2021/04/28	94	88.46	66	88.62	86.30	28	16,669	0.17%
2021/04/27	61	87.34	78	87.26	86.20	-17	16,629	-0.10%
2021/04/26	147	87.98	103	88.27	88.40	44	16,739	0.26%	大買/大賣/
2021/04/23	87	80.25	98	81.22	83.80	-11	17,227	-0.06%
2021/04/22	82	81.12	104	79.17	76.20	-22	17,848	-0.12%	大賣/
2021/04/21	120	83.93	73	83.51	82.40	47	17,572	0.27%	大買/
2021/04/20	67	80.98	69	80.95	82.10	-2	17,159	-0.01%
2021/04/19	87	77.51	77.1	77.02	77.00	9.9	16,646	0.06%
2021/04/16	124	74.65	177	74.98	76.70	-53	16,167	-0.33%	大買/大賣/
2021/04/15	98	68.46	125.1	67.46	70.90	-27.1	15,460	-0.18%	大賣/
2021/04/14	218	66.15	143	65.93	68.20	75	15,145	0.50%	大買/大賣/
2021/04/13	88.1	65.93	125.5	64.86	64.10	-37.4	14,454	-0.26%	大賣/
2021/04/12	31	63.46	26.1	62.72	62.70	4.9	14,028	0.03%
2021/04/09	49	64.12	58	64.13	63.50	-9	14,027	-0.06%
2021/04/08	70.5	64.97	65	64.89	65.10	5.5	14,040	0.04%
2021/04/07	137	64.12	136	64.42	64.70	1	14,381	0.01%	大買/大賣/
2021/04/06	128.1	60.30	222	60.50	61.80	-93.9	14,284	-0.66%	大買/大賣/
2021/04/01	155.1	56.98	68.4	56.83	57.30	86.7	13,930	0.62%	大買/
2021/03/31	72	57.43	229	56.65	55.10	-157	13,870	-1.13%	大賣/鉅額交易
2021/03/30	192	54.09	52.9	53.98	54.60	139.1	13,563	1.03%	大買/鉅額交易
2021/03/29	5.5	52.57	6.1	52.35	52.00	-0.6	13,527	0.00%
2021/03/26	269.3	54.86	237	53.67	52.30	32.3	13,914	0.23%	大買/大賣/
2021/03/25	2	51.70	16	51.83	52.00	-14	13,788	-0.10%
2021/03/24	11	51.36	8	51.24	50.90	3	14,839	0.02%
2021/03/23	54	52.02	91	51.46	51.00	-37	14,826	-0.25%
2021/03/22	5.1	50.40	7	50.84	50.90	-1.9	14,644	-0.01%
2021/03/19	32	50.99	11	51.07	50.80	21	15,085	0.14%
2021/03/18	206.9	52.61	188	52.96	52.30	18.9	15,923	0.12%	大買/大賣/
2021/03/17	64.3	49.66	42	49.78	49.85	22.3	16,206	0.14%
2021/03/16	9	47.45	6	48.38	46.80	3	16,394	0.02%
2021/03/15	17	47.79	17	47.64	47.50	0	16,561	0.00%
2021/03/12	8	46.93	9	46.93	47.00	-1	16,575	-0.01%
2021/03/11	2	45.60	3	45.78	46.05	-1	16,700	-0.01%
2021/03/10	1	44.30	8	44.31	44.20	-7	16,805	-0.04%
2021/03/09	8	43.60	22	43.89	43.85	-14	17,084	-0.08%
2021/03/08	3	45.52	6	44.73	44.55	-3	17,214	-0.02%
2021/03/05	3	45.55	1	45.40	45.40	2	17,262	0.01%
2021/03/04	2	46.53	1	47.15	46.20	1	17,272	0.01%
2021/03/03	5	46.27	5	46.15	47.20	0	17,293	0.00%
2021/03/02	18	47.48	16.1	47.00	46.05	1.9	17,440	0.01%
2021/02/26	4	47.03	2	47.15	46.80	2	17,452	0.01%
2021/02/25	2	47.18	15	47.60	47.20	-13	17,460	-0.07%
2021/02/24	37	48.61	37	48.03	47.75	0	17,475	0.00%
2021/02/23	19	47.31	6	47.58	47.75	13	17,378	0.07%
2021/02/22	8	47.91	14	47.90	48.00	-6	17,333	-0.03%
2021/02/19	9	47.11	2	46.98	46.65	7	17,273	0.04%
2021/02/18	12	46.12	12	46.08	46.05	0	17,211	0.00%
2021/02/17	7	45.10	6	44.93	46.25	1	17,159	0.01%
2021/02/05	1	42.80	6	42.78	42.60	-5	17,112	-0.03%
2021/02/04	18	43.19	1	43.20	42.85	17	17,126	0.10%
2021/02/03	2	43.73	2	43.35	43.20	0	17,112	0.00%
2021/02/02	18	43.54	13	43.65	43.85	5	17,165	0.03%
2021/02/01	10	42.50	9	41.89	42.95	1	17,106	0.01%
2021/01/29	10	43.88	3	43.08	43.00	7	17,099	0.04%
2021/01/28	5	44.05	4	43.93	43.80	1	17,040	0.01%
2021/01/27	4	44.48	1	44.30	44.35	3	16,993	0.02%
2021/01/26	35	45.21	34	44.83	44.50	1	16,929	0.01%
2021/01/25	25	43.72	28	43.89	43.95	-3	16,741	-0.02%
2021/01/22	55	44.38	75	44.23	45.30	-20	16,624	-0.12%
2021/01/21	71	45.80	62	45.70	44.45	9	16,435	0.05%
2021/01/20	33	48.80	56	49.05	47.70	-23	15,990	-0.14%
2021/01/19	58	53.63	55	54.03	52.50	3	15,607	0.02%
2021/01/18	205	54.18	155.4	54.31	55.00	49.7	15,188	0.33%	大買/大賣/
2021/01/15	64.2	52.16	169.1	53.55	54.10	-105	14,131	-0.74%	大賣/鉅額交易
2021/01/14	138	49.59	62	50.09	49.20	76	13,079	0.58%	大買/
2021/01/13	31.1	48.03	28.6	48.06	48.75	2.5	12,864	0.02%
2021/01/12	26	47.95	33	47.85	46.90	-7	12,755	-0.05%
2021/01/11	21	48.96	5	49.27	48.75	16	12,641	0.13%
2021/01/08	12	48.81	15	48.87	49.10	-3	12,627	-0.02%
2021/01/07	14.2	48.68	16	49.00	48.80	-1.8	12,813	-0.01%
2021/01/06	51	48.09	30.2	48.46	47.85	20.8	12,819	0.16%
2021/01/05	12	47.25	24	47.40	47.35	-12	12,592	-0.10%
2021/01/04	27	48.74	32	48.82	48.30	-5	12,479	-0.04%
2020/12/31	49.2	50.67	48	50.16	49.65	1.2	12,232	0.01%
2020/12/30	128	51.18	134.2	50.94	49.85	-6.2	11,904	-0.05%	大買/大賣/
2020/12/29	70	49.68	79.4	49.65	49.15	-9.4	11,189	-0.08%
2020/12/28	55.4	48.23	60	48.77	48.30	-4.6	10,722	-0.04%
2020/12/25	50	48.49	32	48.26	47.80	18	10,433	0.17%
2020/12/24	35	48.48	46	48.05	47.50	-11	10,220	-0.11%
2020/12/23	18	48.03	9	46.92	47.85	9	9,907	0.09%
2020/12/22	90	48.89	122.1	48.58	45.95	-32.1	9,684	-0.33%	大賣/
2020/12/21	68	49.03	48	48.77	48.05	20	9,233	0.22%
2020/12/18	254	51.33	224.2	51.38	51.30	29.8	8,837	0.34%	大買/大賣/
2020/12/17	6	49.80	10.3	49.80	49.80	-4.3	7,635	-0.06%
2020/12/16	11	45.30	4	45.30	45.30	7	7,550	0.09%
2020/12/15	91	42.98	112.6	42.72	41.20	-21.6	7,435	-0.29%	大賣/
2020/12/14	168.3	46.04	160	45.37	44.85	8.3	6,960	0.12%	大買/大賣/
2020/12/11	215.2	43.63	244	43.79	45.65	-28.8	5,975	-0.48%	大買/大賣/
2020/12/10	166	40.48	67	40.45	41.50	99	5,008	1.98%	大買/
2020/12/09	16	38.22	30.6	39.01	40.05	-14.6	4,322	-0.34%
2020/12/08	31	36.81	17	36.62	36.45	14	4,100	0.34%
2020/12/07	16	37.46	29	37.02	36.60	-13	4,030	-0.32%
2020/12/04	40	36.33	28.1	36.39	37.10	11.9	3,855	0.31%
2020/12/03	78.2	36.07	118	35.56	36.70	-39.8	3,772	-1.05%	大賣/
2020/12/02	18	34.71	21	34.16	34.60	-3	3,805	-0.08%
2020/12/01	16	33.79	19	33.47	33.80	-3	3,678	-0.08%
2020/11/30	2	33.53	1	33.40	33.20	1	3,660	0.03%
2020/11/27	4	33.08	12	33.05	33.10	-8	3,666	-0.22%
2020/11/26	31	34.26	50	33.96	33.50	-19	3,655	-0.52%
2020/11/25	65	33.21	7	32.68	33.50	58	3,482	1.67%
2020/11/24	14	33.64	19	33.26	32.70	-5	3,412	-0.15%
2020/11/23	16	33.45	19	33.40	33.60	-3	3,392	-0.09%
2020/11/20	3	33.17	5	33.32	32.95	-2	3,325	-0.06%
2020/11/19	16	33.08	4	33.01	32.95	12	3,350	0.36%
2020/11/18	2.1	32.94	1	32.75	32.80	1.1	3,348	0.03%
2020/11/17	0	0.00	1	32.20	32.00	-1	3,323	-0.03%
2020/11/16	7	32.46	4	32.14	32.20	3	3,362	0.09%
2020/11/13	27	32.30	8	32.28	32.40	19	3,341	0.57%
2020/11/12	0	0.00	2	32.10	31.75	-2	3,258	-0.06%
2020/11/11	1	31.50	1	31.55	31.45	0	3,224	0.00%
2020/11/10	17	31.89	19	31.85	31.45	-2	3,214	-0.06%
2020/11/09	3	30.60	12	30.65	31.00	-9	3,126	-0.29%
2020/11/06	3	31.08	0	0.00	30.40	3	3,099	0.10%
2020/11/05	5	31.15	1	31.20	31.30	4	3,055	0.13%
2020/11/03	10	30.40	50	30.36	30.55	-40	3,096	-1.29%
2020/11/02	6	30.00	0	0.00	30.10	6	3,237	0.19%
2020/10/29	0	0.00	13	30.47	30.65	-13	3,321	-0.39%
2020/10/28	4	31.00	10	30.95	31.00	-6	3,350	-0.18%
2020/10/27	0	31.50	10	31.20	31.40	-10	3,385	-0.30%
2020/10/26	0	0.00	3	31.52	31.55	-3	3,405	-0.09%
2020/10/23	42	32.50	6	32.19	32.05	36	3,409	1.06%
2020/10/22	0	0.00	2	31.20	32.00	-2	3,379	-0.06%
2020/10/19	10	32.69	31	32.13	32.25	-21	3,462	-0.61%
2020/10/16	35	32.31	10	32.66	32.05	25	3,447	0.73%
2020/10/15	26	33.84	105	34.09	33.45	-79	3,365	-2.35%	大賣/
2020/10/14	64	33.18	16	33.00	34.00	48	3,042	1.58%
2020/10/13	18	31.10	5	31.13	31.15	13	2,893	0.45%
2020/10/12	6	30.77	0	0.00	30.90	6	2,877	0.21%
2020/10/08	2	30.30	0	0.00	30.30	2	2,923	0.07%
2020/10/07	5	30.48	5	30.75	30.75	0	3,062	0.00%
2020/10/06	2	30.30	3	30.40	30.20	-1	3,140	-0.03%
2020/09/30	1	29.90	0	0.00	30.05	1	3,806	0.03%
2020/09/29	1	30.30	0	0.00	29.85	1	3,912	0.03%
2020/09/28	10	30.03	11	30.10	30.05	-1	3,993	-0.03%
2020/09/25	2	28.93	43	29.22	29.15	-41	4,050	-1.01%
2020/09/24	2	30.70	10	30.45	30.35	-8	4,102	-0.19%
2020/09/23	30	31.65	0	0.00	31.60	30	4,077	0.74%
2020/09/21	2	31.40	0	0.00	31.10	2	4,119	0.05%
2020/09/18	0	0.00	10	31.66	31.35	-10	4,157	-0.24%
2020/09/17	35	31.53	11	31.77	31.25	24	4,262	0.56%
2020/09/16	4	31.00	0	0.00	31.20	4	4,222	0.09%
2020/09/15	0	0.00	3	31.10	30.95	-3	4,218	-0.07%
2020/09/14	0	0.00	4	30.40	30.90	-4	4,228	-0.09%
2020/09/11	2	30.10	5	29.92	29.80	-3	4,237	-0.07%
2020/09/10	4	30.51	9	30.58	30.20	-5	4,249	-0.12%
2020/09/09	3	30.38	9	30.38	30.55	-6	4,244	-0.14%
2020/09/08	2	30.98	8	30.53	30.60	-6	4,253	-0.14%
2020/09/07	36	32.44	51	31.67	30.20	-15	4,192	-0.36%
2020/09/04	6	30.54	4	30.34	30.60	2	3,890	0.05%
2020/09/03	6	30.93	13	30.77	30.20	-7	3,859	-0.18%
2020/09/02	2	30.50	19	30.43	30.40	-17	3,819	-0.45%
2020/09/01	6	29.98	4	30.11	30.00	2	3,806	0.05%
2020/08/31	3	29.55	0	0.00	29.55	3	3,825	0.08%
2020/08/28	5	29.40	2	29.70	29.55	3	3,871	0.08%
2020/08/27	3	29.98	48	29.73	29.65	-45	3,881	-1.16%
2020/08/26	5	29.30	5	29.50	29.50	0	3,882	0.00%
2020/08/25	5	29.75	12	29.93	29.60	-7	3,964	-0.18%
2020/08/24	1	28.85	1	28.90	29.05	0	3,907	0.00%
2020/08/21	52	28.52	12	28.33	28.30	40	3,900	1.03%
2020/08/20	22	28.21	25	27.54	27.80	-3	3,881	-0.08%
2020/08/19	16	29.63	0	0.00	30.10	16	3,819	0.42%
2020/08/18	1	29.10	0	0.00	29.10	1	3,776	0.03%
2020/08/17	2	29.45	1	29.50	29.45	1	3,796	0.03%
2020/08/14	4	29.18	4	29.11	29.25	0	3,858	0.00%
2020/08/13	9	29.00	4	29.25	28.90	5	3,891	0.13%
2020/08/12	1	28.65	1	28.90	28.95	0	3,881	0.00%
2020/08/11	0	0.00	3	29.05	29.00	-3	3,873	-0.08%
2020/08/10	4	29.43	7	29.47	29.25	-3	3,864	-0.08%
2020/08/07	2	29.70	8	29.89	29.95	-6	3,840	-0.16%
2020/08/06	23	30.18	28	30.08	30.00	-5	3,821	-0.13%
2020/08/05	34	31.13	10	31.43	31.95	24	3,676	0.65%
2020/08/04	0	0.00	1	30.40	30.45	-1	3,598	-0.03%
2020/08/03	2	30.03	0	0.00	30.30	2	3,586	0.06%
2020/07/31	4	30.03	0	0.00	29.80	4	3,565	0.11%
2020/07/30	15	29.46	0	0.00	30.10	15	3,563	0.42%
2020/07/29	5	29.23	8	28.96	29.00	-3	3,552	-0.08%
2020/07/28	0	0.00	2	28.00	28.05	-2	3,565	-0.06%
2020/07/27	0	0.00	4	29.14	29.00	-4	3,563	-0.11%
2020/07/24	3	30.92	4	30.76	29.85	-1	3,558	-0.03%
2020/07/23	1	30.85	3	30.62	30.85	-2	3,518	-0.06%
2020/07/22	0	0.00	5	29.78	29.80	-5	3,549	-0.14%
2020/07/21	2	29.55	4	29.63	29.40	-2	3,674	-0.05%
2020/07/20	0	0.00	4	29.26	29.30	-4	3,711	-0.11%
2020/07/17	10	28.83	2	29.33	28.95	8	3,698	0.22%
2020/07/16	3	29.93	0	0.00	29.90	3	3,642	0.08%
2020/07/15	10	30.94	28	31.14	30.15	-18	3,675	-0.49%
2020/07/14	17	31.94	3	31.92	31.50	14	3,644	0.38%
2020/07/13	29	30.67	8	30.88	31.00	21	3,544	0.59%
2020/07/10	31	32.63	43	31.88	30.80	-12	3,478	-0.34%
2020/07/09	57	32.16	49	32.68	32.80	8	3,225	0.25%
2020/07/08	1	29.30	10	28.85	29.85	-9	2,833	-0.32%
2020/07/07	2	28.45	0	0.00	28.30	2	2,771	0.07%
2020/07/06	9	28.21	11	28.57	28.30	-2	2,705	-0.07%
2020/07/03	15	28.34	10	28.26	28.50	5	2,655	0.19%
2020/07/02	2	27.30	5	27.10	27.10	-3	2,633	-0.11%
2020/07/01	3	27.05	0	0.00	27.20	3	2,704	0.11%
2020/06/30	1.8	27.89	0	0.00	28.10	1.8	2,656	0.07%
2020/06/29	7	28.61	2	28.38	28.05	5	2,600	0.19%
2020/06/24	2	28.68	2	28.93	28.50	0	2,547	0.00%
2020/06/23	4	28.03	2	28.30	28.15	2	2,437	0.08%
2020/06/22	0	0.00	2	28.00	27.95	-2	2,405	-0.08%
2020/06/19	1	27.85	2	28.20	27.45	-1	2,420	-0.04%
2020/06/18	2	28.05	6	27.87	28.10	-4	2,391	-0.17%
2020/06/17	0	0.00	5	27.85	27.70	-5	2,356	-0.21%
2020/06/12	2	26.50	3	26.58	26.95	-1	2,378	-0.04%
2020/06/11	4	27.33	4	27.80	27.05	0	2,400	0.00%
2020/06/10	0	0.00	1	27.30	27.30	-1	2,402	-0.04%
2020/06/09	2	27.48	0	0.00	27.45	2	2,464	0.08%
2020/06/08	4	27.61	1	27.65	27.25	3	2,474	0.12%
2020/06/05	4	28.01	2	27.88	27.70	2	2,465	0.08%
2020/06/04	3	27.85	26	27.53	27.85	-23	2,467	-0.93%
2020/06/03	0	0.00	2	27.35	27.25	-2	2,575	-0.08%
2020/06/02	16	27.49	0	0.00	27.25	16	2,617	0.61%
2020/06/01	19	27.41	12	27.37	27.45	7	2,579	0.27%
2020/05/29	0	0.00	5	26.33	26.70	-5	2,483	-0.20%
2020/05/28	4	26.74	0	0.00	26.20	4	2,475	0.16%
2020/05/27	7	26.86	1	26.65	26.95	6	2,441	0.25%
2020/05/25	5	26.40	0	0.00	26.40	5	2,400	0.21%
2020/05/22	5	26.45	10	26.20	26.20	-5	2,390	-0.21%
2020/05/21	10	26.85	2	26.55	27.00	8	2,353	0.34%
2020/05/14	22	25.53	0	0.00	25.45	22	2,213	0.99%
2020/05/13	1	26.10	0	0.00	26.15	1	2,197	0.05%
2020/05/11	0	0.00	1	26.35	26.15	-1	2,182	-0.05%
2020/05/08	0	0.00	1	26.35	26.15	-1	2,167	-0.05%
2020/05/07	0	0.00	2	26.50	26.40	-2	2,153	-0.09%
2020/05/06	4	25.96	22	26.10	25.85	-18	2,128	-0.85%
2020/05/04	20	27.15	0	0.00	26.75	20	2,049	0.98%
2020/04/29	15	26.42	17	26.41	26.40	-2	1,984	-0.10%
2020/04/28	0	0.00	2	26.35	26.30	-2	1,964	-0.10%
2020/04/27	5	26.79	1	26.80	26.60	4	1,956	0.20%
2020/04/24	3	25.98	22	26.40	26.50	-19	1,848	-1.03%
2020/04/23	3	25.40	1	25.50	25.40	2	1,696	0.12%
2020/04/21	0	0.00	2	24.55	24.35	-2	1,610	-0.12%
2020/04/20	2	25.43	0	0.00	25.05	2	1,581	0.13%
2020/04/17	0	0.00	1	24.80	25.00	-1	1,512	-0.07%
2020/04/16	1	25.00	0	0.00	24.50	1	1,465	0.07%
2020/04/15	0	0.00	2	24.30	24.15	-2	1,410	-0.14%
2020/04/14	1	24.20	0	0.00	24.30	1	1,390	0.07%
2020/04/13	0	0.00	1	24.00	23.90	-1	1,360	-0.07%
2020/04/10	1	24.00	0	0.00	24.00	1	1,353	0.07%
2020/04/08	0	0.00	1	23.85	24.05	-1	1,282	-0.08%
2020/04/07	9	24.36	10	23.98	23.70	-1	1,253	-0.08%
2020/04/06	4	22.78	3	22.98	23.95	1	1,182	0.08%
2020/04/01	2	21.83	1	21.85	21.80	1	1,093	0.09%
2020/03/27	0	0.00	1	21.70	21.90	-1	1,110	-0.09%
2020/03/25	5	22.25	5	22.40	22.00	0	1,144	0.00%
2020/03/19	4	20.45	4	20.90	19.75	0	1,112	0.00%
2020/03/17	3	21.75	3	21.43	21.90	0	1,045	0.00%
2020/03/16	1	22.45	0	0.00	21.25	1	1,049	0.10%
2020/03/13	8	20.92	9	21.11	22.10	-1	1,036	-0.10%
2020/03/12	3	22.17	0	0.00	21.50	3	966	0.31%
2020/03/11	1	24.35	6	24.31	23.50	-5	941	-0.53%
2020/03/10	17	24.49	13	24.83	24.00	4	925	0.43%
2020/03/09	47	25.67	45	25.95	25.60	2	866	0.23%
2020/03/06	2	24.38	2	24.63	24.85	0	701	0.00%
2020/03/05	1	22.60	0	0.00	22.60	1	635	0.16%
2020/03/04	1	22.60	0	0.00	22.40	1	635	0.16%
2020/02/24	1	22.80	0	0.00	22.70	1	624	0.16%
2020/02/20	1	23.25	0	0.00	23.30	1	626	0.16%
2020/02/13	0	0.00	2	23.25	22.95	-2	635	-0.31%
2020/01/30	1	23.65	0	0.00	23.65	1	701	0.14%
2020/01/20	0	0.00	1	26.25	26.25	-1	682	-0.15%
2020/01/14	0	0.00	1	26.30	26.40	-1	684	-0.15%
2020/01/10	1	26.05	0	0.00	25.90	1	681	0.15%
2020/01/06	0	0.00	1	26.30	26.25	-1	726	-0.14%
2019/12/26	0	0.00	1	26.95	26.95	-1	767	-0.13%
2019/12/23	3	27.47	2	27.40	27.60	1	752	0.13%
2019/12/17	3	27.12	0	0.00	27.05	3	707	0.42%
2019/12/16	0	0.00	5	27.05	27.30	-5	770	-0.65%
2019/12/13	5	26.40	0	0.00	26.55	5	806	0.62%
2019/12/12	0	0.00	1	26.95	26.60	-1	807	-0.12%
2019/12/09	1	25.90	0	0.00	25.90	1	739	0.14%
2019/11/28	1	26.70	1	26.80	26.50	0	923	0.00%
2019/11/27	0	0.00	1	26.10	26.55	-1	936	-0.11%
2019/11/20	1	26.50	0	0.00	26.30	1	1,137	0.09%
2019/11/05	1	27.45	0	0.00	27.40	1	1,321	0.08%
2019/10/29	1	26.50	0	0.00	26.50	1	1,288	0.08%
2019/10/25	0	0.00	2	27.05	26.95	-2	1,320	-0.15%
2019/10/16	0	0.00	1	27.75	27.05	-1	1,537	-0.07%
2019/10/08	2	26.95	2	27.30	26.75	0	1,488	0.00%
2019/10/07	0	0.00	5	27.65	27.45	-5	1,476	-0.34%
2019/10/03	1	27.70	1	27.70	28.10	0	1,463	0.00%
2019/10/02	0	0.00	1	28.00	28.00	-1	1,452	-0.07%
2019/09/27	0	0.00	5	27.35	27.20	-5	1,445	-0.35%
2019/09/24	0	0.00	4	28.15	28.00	-4	1,447	-0.28%
2019/09/19	10	28.30	19	28.58	28.25	-9	1,419	-0.63%
2019/09/18	0	0.00	38	27.71	28.05	-38	1,348	-2.82%
2019/09/17	25	26.99	7	27.07	27.00	18	1,299	1.39%
2019/09/16	12	27.03	2	27.03	26.95	10	1,300	0.77%
2019/09/12	0	0.00	2	27.05	26.95	-2	1,308	-0.15%
2019/09/09	1	27.35	0	0.00	27.10	1	1,298	0.08%
2019/09/06	2	27.50	0	0.00	27.45	2	1,283	0.16%
2019/09/05	0	0.00	4	28.50	28.25	-4	1,242	-0.32%
2019/09/04	4	27.75	0	0.00	28.45	4	1,178	0.34%
2019/08/30	2	27.40	2	27.65	27.30	0	1,123	0.00%
2019/08/29	15	28.64	14	28.15	27.75	1	1,113	0.09%
2019/08/28	4	27.48	8	27.88	28.20	-4	972	-0.41%
2019/08/27	0	0.00	1	27.45	27.55	-1	936	-0.11%
2019/08/26	1	27.00	0	0.00	26.95	1	925	0.11%
2019/08/23	3	27.32	0	0.00	27.70	3	914	0.33%
2019/08/22	0	0.00	2	27.65	27.70	-2	904	-0.22%
2019/08/21	15	27.59	4	27.70	27.60	11	893	1.23%
2019/08/20	23	27.76	15	27.91	27.40	8	885	0.90%
2019/08/15	1	26.20	0	0.00	26.20	1	773	0.13%
2019/08/14	5	27.07	1	26.95	26.65	4	774	0.52%
2019/08/12	1	26.40	17	26.22	26.65	-16	757	-2.11%
2019/08/08	1	25.45	0	0.00	25.40	1	763	0.13%
2019/08/07	17	25.78	1	25.60	25.60	16	756	2.11%
2019/08/02	0	0.00	1	25.70	25.40	-1	746	-0.13%
2019/08/01	0	0.00	0.5	26.40	26.40	-0.5	741	-0.07%
2019/07/30	0	0.00	11	26.77	26.95	-11	736	-1.49%
2019/07/29	3.2	26.85	1	27.25	26.85	2.2	728	0.30%
2019/07/26	43	28.26	32	28.57	27.40	11	736	1.49%
2019/07/25	12	27.82	4	27.28	28.00	8	620	1.29%
2019/07/19	1	25.50	0	0.00	25.25	1	602	0.17%
2019/07/18	0	0.00	1.3	25.54	25.60	-1.3	714	-0.18%
2019/07/11	0	0.00	1	25.80	25.80	-1	947	-0.11%
2019/07/09	0.2	25.05	3	25.25	25.20	-2.8	951	-0.29%
2019/07/08	2	25.55	0	0.00	25.50	2	961	0.21%
2019/07/04	0.1	25.90	1	26.05	26.00	-0.9	996	-0.09%
2019/07/03	2	26.65	0	0.00	26.55	2	989	0.20%
2019/07/01	0	0.00	1	26.75	26.50	-1	973	-0.10%
2019/06/24	1	26.65	2	26.70	26.70	-1	953	-0.10%
2019/06/20	5	26.13	3	26.42	26.05	2	938	0.21%
2019/06/17	2	25.35	0	0.00	25.35	2	925	0.22%
2019/06/12	2	25.50	0	0.00	25.45	2	932	0.21%
2019/06/11	0	0.00	1	25.65	25.65	-1	931	-0.11%
2019/05/28	0	0.00	2	24.13	24.05	-2	925	-0.22%
2019/05/20	2	23.80	0	0.00	23.75	2	994	0.20%
2019/05/17	16	24.78	15	25.07	24.40	1	1,016	0.10%
2019/05/16	1	25.10	1	25.25	25.00	0	1,028	0.00%
2019/05/14	0	0.00	1	23.55	24.00	-1	1,021	-0.10%
2019/05/07	1	26.25	1	26.20	26.05	0	1,015	0.00%
2019/05/03	2	27.15	3	27.18	27.05	-1	1,015	-0.10%
2019/05/02	0	0.00	1	26.30	26.20	-1	993	-0.10%
2019/04/30	0	0.00	1	26.30	26.20	-1	1,004	-0.10%
2019/04/29	7	26.32	0	0.00	26.05	7	1,009	0.69%
2019/04/26	0	0.00	4	26.78	27.00	-4	977	-0.41%
2019/04/25	3	27.13	3	27.17	27.35	0	955	0.00%
2019/04/24	31	28.09	25	27.66	27.45	6	931	0.64%
2019/04/23	10	26.88	16	26.94	27.80	-6	812	-0.74%
2019/04/22	13	26.54	16	26.51	26.80	-3	725	-0.41%
2019/04/18	3.3	25.65	1	25.65	25.10	2.3	655	0.35%
2019/04/17	6	25.83	2	25.50	25.70	4	655	0.61%
2019/04/12	1	25.20	5	25.00	24.70	-4	608	-0.66%
2019/04/11	9	24.94	4	24.95	25.30	5	615	0.81%
2019/04/08	0	0.00	8	24.40	24.45	-8	572	-1.40%
2019/04/02	8	24.15	0	0.00	24.15	8	566	1.41%
2019/03/27	0	24.00	0	0.00	24.05	0	553	0.00%
2019/03/26	0	0.00	2	24.15	24.05	-2	551	-0.36%
2019/03/25	0	24.00	0	0.00	24.00	0	553	0.00%
2019/03/18	1	24.25	0	0.00	24.40	1	545	0.18%
2019/03/14	0	0.00	2	24.85	24.55	-2	545	-0.37%
2019/03/07	3	25.15	0	0.00	24.85	3	684	0.44%
2019/03/05	0	0.00	2	25.80	25.75	-2	716	-0.28%
2019/03/04	1	25.45	0	0.00	25.45	1	705	0.14%
2019/02/27	0	0.00	5	25.25	25.15	-5	710	-0.70%
2019/02/26	1	25.50	0	0.00	25.50	1	731	0.14%
2019/02/25	0	0.00	10	25.01	24.80	-10	662	-1.51%
2019/02/22	0	0.00	1	24.60	24.60	-1	655	-0.15%
2019/02/20	10	24.80	0	0.00	24.90	10	667	1.50%
2019/02/18	0	0.00	1	25.55	24.95	-1	666	-0.15%
2019/02/15	1	25.25	0	0.00	25.25	1	636	0.16%
2019/02/11	1	23.90	0	0.00	24.45	1	599	0.17%
2019/01/25	0	0.00	1	24.35	24.35	-1	602	-0.17%
2019/01/18	0	0.00	1	23.50	23.40	-1	612	-0.16%
2019/01/11	0	0.00	1	23.60	23.25	-1	653	-0.15%
2019/01/09	1	24.05	1	24.40	24.05	0	649	0.00%
2018/12/20	2	22.80	0	0.00	22.55	2	703	0.28%
2018/12/18	1	23.45	0	0.00	23.30	1	719	0.14%
2018/12/13	0	0.00	5	24.06	24.00	-5	760	-0.66%
2018/12/12	0	0.00	1	24.35	24.35	-1	800	-0.12%
2018/12/11	0	0.00	1	24.30	24.15	-1	863	-0.12%
2018/12/10	0	0.00	2	23.98	23.95	-2	917	-0.22%
2018/12/06	1	24.20	1	24.30	24.00	0	974	0.00%
2018/12/04	11	25.82	11	25.91	25.95	0	1,008	0.00%
2018/11/30	0	0.00	1	24.40	24.40	-1	980	-0.10%
2018/11/29	2	25.03	2	25.08	24.40	0	983	0.00%
2018/11/28	1	24.60	0	0.00	24.60	1	955	0.10%
2018/11/27	1	23.75	0	0.00	23.75	1	954	0.10%
2018/11/23	0	0.00	1	24.00	23.80	-1	1,028	-0.10%
2018/11/22	0.4	23.20	0	0.00	23.30	0.4	1,038	0.04%
2018/11/21	0	0.00	0.1	23.40	23.35	-0.1	1,040	-0.01%
2018/11/20	0	0.00	1	23.45	23.40	-1	1,044	-0.10%
2018/11/19	1	23.55	0	0.00	23.80	1	1,051	0.10%
2018/11/08	0	22.70	20	22.75	22.65	-20	1,208	-1.65%
2018/11/06	10	23.15	0	0.00	22.40	10	1,212	0.82%
2018/11/05	10	23.45	0	0.00	23.50	10	1,208	0.83%
2018/11/01	0	0.00	2	23.45	22.90	-2	1,203	-0.17%
2018/10/31	1	23.05	0	0.00	23.05	1	1,184	0.08%
2018/10/29	3	20.30	3	20.35	21.70	0	1,169	0.00%
2018/10/26	2	22.33	0	0.00	21.25	2	1,163	0.17%
2018/10/19	3	22.80	0	0.00	23.05	3	1,152	0.26%
2018/10/12	0	0.00	4	23.10	22.65	-4	1,174	-0.34%
2018/10/09	0	0.00	1	26.50	26.30	-1	1,149	-0.09%
2018/10/08	0	0.00	0.6	26.90	26.50	-0.6	1,155	-0.05%
2018/10/05	1	27.30	1	27.90	27.00	0	1,158	0.00%
2018/10/03	0.2	30.20	0	0.00	30.15	0.2	1,154	0.02%
2018/09/28	0.2	30.00	4	29.95	30.00	-3.8	1,278	-0.30%
2018/09/26	1	30.20	7	30.20	30.15	-6	1,293	-0.46%
2018/09/25	0.4	30.15	0	0.00	30.15	0.4	1,295	0.03%
2018/09/12	0	0.00	5	26.55	26.35	-5	1,288	-0.39%
2018/09/11	0	0.00	1	26.35	26.60	-1	1,285	-0.08%
2018/09/10	3	26.38	6	26.86	26.35	-3	1,289	-0.23%
2018/09/07	0	0.00	4	27.00	27.30	-4	1,307	-0.31%
2018/09/06	5	28.35	1	29.05	28.15	4	1,388	0.29%
2018/09/05	2	29.70	4	29.48	29.70	-2	1,405	-0.14%
2018/09/04	2	29.08	5	28.99	28.85	-3	1,423	-0.21%
2018/09/03	3	29.48	3	29.08	28.75	0	1,412	0.00%
2018/08/31	3	29.00	0	0.00	29.20	3	1,386	0.22%
2018/08/30	2	28.85	3	28.43	28.45	-1	1,365	-0.07%
2018/08/29	6	28.61	0	0.00	28.45	6	1,365	0.44%
2018/08/28	1	28.15	0	0.00	28.00	1	1,318	0.08%
2018/08/22	17	27.92	18	27.78	28.10	-1	1,350	-0.07%
2018/08/21	1	28.65	27	28.02	28.00	-26	1,348	-1.93%
2018/08/20	8	27.21	1	27.60	27.60	7	1,290	0.54%
2018/08/17	0	0.00	1	27.05	27.05	-1	1,275	-0.08%
2018/08/16	0	0.00	2	27.00	26.95	-2	1,273	-0.16%
2018/08/15	5	26.90	0	0.00	26.75	5	1,272	0.39%
2018/08/13	5	26.98	0	0.00	26.80	5	1,273	0.39%
2018/08/10	0	0.00	1	27.75	27.70	-1	1,261	-0.08%
2018/08/09	19	28.36	23	28.14	28.45	-4	1,246	-0.32%
2018/08/08	7	27.51	3	27.25	28.10	4	1,163	0.34%
2018/08/07	9	26.97	0	0.00	26.95	9	1,137	0.79%
2018/08/06	0	0.00	6	26.85	26.85	-6	1,146	-0.52%
2018/07/17	2	26.73	0	0.00	26.60	2	1,207	0.17%
2018/07/13	0	0.00	1	27.65	27.30	-1	1,203	-0.08%
2018/07/12	0	0.00	2	26.90	27.00	-2	1,192	-0.17%
2018/07/06	1	26.30	0	0.00	26.65	1	1,201	0.08%
2018/07/05	2	26.75	0	0.00	26.65	2	1,184	0.17%
2018/07/04	1	27.15	0	0.00	27.45	1	1,179	0.08%
2018/07/03	2	28.20	0	0.00	27.85	2	1,173	0.17%
2018/07/02	1	28.90	0	0.00	28.70	1	1,167	0.09%
2018/06/29	5	28.85	3	29.05	28.75	2	1,161	0.17%
2018/06/28	5	29.22	2	29.05	29.10	3	1,139	0.26%
2018/06/27	0	0.00	2.2	28.50	28.85	-2.2	1,059	-0.21%
2018/06/26	1	27.20	2	27.15	28.10	-1	1,044	-0.10%
2018/06/25	0	0.00	1	28.10	27.80	-1	1,036	-0.10%
2018/06/22	1	28.00	0	0.00	28.00	1	1,037	0.10%
2018/06/20	1	28.50	1	28.55	28.30	0	1,051	0.00%
2018/06/19	1	28.80	1	28.80	28.80	0	1,081	0.00%
2018/06/15	1	29.40	6	29.21	28.80	-5	1,084	-0.46%
2018/06/14	4	29.55	5	29.48	29.30	-1	1,058	-0.09%
2018/06/12	0	0.00	11	28.09	29.00	-11	879	-1.25%
2018/06/07	0	0.00	0	27.95	27.95	0	916	0.00%
2018/06/05	0	0.00	5	27.95	27.85	-5	887	-0.56%
2018/06/04	0	0.00	15	27.83	27.80	-15	871	-1.72%
2018/06/01	5	27.25	1	27.45	27.20	4	852	0.47%
2018/05/30	0	0.00	1	26.75	26.70	-1	841	-0.12%
2018/05/24	0	0.00	1	26.25	26.50	-1	813	-0.12%
2018/05/23	1	26.35	0	0.00	26.30	1	816	0.12%
2018/05/21	0	0.00	1	26.40	26.35	-1	819	-0.12%
2018/05/17	1	26.05	0	0.00	26.05	1	844	0.12%
2018/05/15	0	0.00	8	26.05	26.10	-8	860	-0.93%
2018/05/14	2	26.05	2	26.40	25.95	0	926	0.00%
2018/05/09	0	0.00	1	26.65	26.65	-1	961	-0.10%
2018/04/26	0	0.00	1	27.30	25.70	-1	1,179	-0.08%
2018/04/24	11	25.89	0	0.00	25.45	11	1,191	0.92%
2018/04/20	1	26.90	0	0.00	26.95	1	1,178	0.08%
2018/04/17	1	27.40	0	0.00	27.05	1	1,224	0.08%
2018/04/16	1	27.70	1	27.95	27.70	0	1,225	0.00%
2018/04/09	2	27.70	1	27.70	27.65	1	1,431	0.07%
2018/03/30	1	28.15	0	0.00	28.10	1	1,488	0.07%
2018/03/29	0	0.00	2	28.10	28.20	-2	1,500	-0.13%
2018/03/28	2	28.15	0	0.00	28.05	2	1,507	0.13%
2018/03/27	2	28.43	1	28.25	28.25	1	1,518	0.07%
2018/03/23	1	27.95	1	28.10	28.15	0	1,520	0.00%
2018/03/22	13.2	29.19	3	29.18	28.85	10.2	1,516	0.67%
2018/03/21	0	0.00	2	28.25	28.65	-2	1,489	-0.13%
2018/03/20	1	28.05	0	0.00	28.05	1	1,489	0.07%
2018/03/19	11	28.44	5	28.51	28.50	6	1,545	0.39%
2018/03/16	1	28.75	0	0.00	28.55	1	1,597	0.06%
2018/03/15	2	29.32	1	28.95	28.85	1	1,644	0.06%
2018/03/14	0	0.00	2	28.35	28.00	-2	1,604	-0.12%
2018/03/08	1	27.30	0	0.00	27.20	1	1,662	0.06%
2018/03/06	1	26.90	0	0.00	27.00	1	1,710	0.06%
2018/03/05	1	27.10	0	0.00	27.00	1	1,740	0.06%
2018/03/02	2	27.43	0	0.00	27.45	2	1,765	0.11%
2018/02/21	0	0.00	1	27.60	27.60	-1	2,357	-0.04%
2018/02/08	1	26.95	0	0.00	27.05	1	2,404	0.04%
2018/02/07	5	27.90	0	0.00	27.50	5	2,491	0.20%
2018/02/06	14	27.24	3	28.75	26.60	11	2,536	0.43%
2018/02/05	4	29.08	0	0.00	29.30	4	2,524	0.16%
2018/02/02	2	29.93	5	30.01	29.85	-3	2,543	-0.12%
2018/02/01	8	30.36	5	30.19	30.20	3	2,642	0.11%
2018/01/31	7	30.24	1	30.45	30.30	6	2,671	0.22%
2018/01/30	7	30.73	10	30.74	30.40	-3	2,715	-0.11%
2018/01/29	11	30.10	3	30.05	30.00	8	2,773	0.29%
2018/01/26	2	30.00	3	29.92	29.90	-1	2,890	-0.03%
2018/01/25	8	30.32	1	30.20	30.05	7	2,919	0.24%
2018/01/24	1	30.20	0	0.00	30.35	1	3,006	0.03%
2018/01/23	29	30.47	0	0.00	30.20	29	3,051	0.95%
2018/01/22	1	30.60	2	30.80	30.55	-1	3,103	-0.03%
2018/01/19	5	30.69	13	30.53	30.75	-8	3,256	-0.25%
2018/01/18	13	30.13	3	30.50	29.95	10	3,290	0.30%
2018/01/17	16	30.17	0	0.00	30.10	16	3,511	0.46%
2018/01/15	6	30.39	5	30.90	30.25	1	3,975	0.03%
2018/01/10	1	29.50	0	0.00	29.45	1	4,611	0.02%
2018/01/09	2	29.90	2	29.73	29.60	0	4,768	0.00%
2018/01/08	17	30.16	0	0.00	30.00	17	5,157	0.33%
2018/01/05	1	30.90	0	0.00	30.85	1	5,331	0.02%
2018/01/04	0	0.00	6	31.18	31.30	-6	5,379	-0.11%
2018/01/03	15	30.92	19	30.86	30.95	-4	5,347	-0.07%