偉詮電 (2436)-新光-桃園券商分點個股進出

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
--
漲幅
0.00%
成交量
445張
產業
上市半導體類股
889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

偉詮電 (2436)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/11/22	0	53.30	0	0.00	52.70	0	2,901	0.00%
2024/11/21	1	52.30	0	0.00	52.70	1	2,902	0.03%
2024/11/19	0	51.50	1	53.00	52.60	-1	2,899	-0.03%
2024/11/18	0	51.90	0	0.00	51.40	0	2,895	0.00%
2024/11/14	0.1	52.40	0	0.00	52.00	0.1	2,909	0.00%
2024/11/12	1	53.60	2	54.35	53.70	-1	2,916	-0.03%
2024/11/11	0	0.00	1	53.70	54.60	-1	2,911	-0.03%
2024/11/08	17.1	54.88	5	55.26	54.30	12.1	2,909	0.42%
2024/11/06	0.6	56.70	0	0.00	56.60	0.6	2,880	0.02%
2024/11/05	0	0.00	0	57.50	57.30	0	2,879	0.00%
2024/11/04	0.1	57.82	0	0.00	57.80	0.1	2,898	0.00%
2024/11/01	0.1	57.90	0	0.00	58.30	0.1	2,920	0.00%
2024/10/30	1	59.10	0	0.00	58.80	1	2,911	0.03%
2024/10/24	1	60.80	2	61.10	61.20	-1	2,893	-0.03%
2024/10/23	1	61.10	2	61.15	61.80	-1	2,878	-0.03%
2024/10/22	2	61.40	2	61.20	61.70	0	2,860	0.00%
2024/10/21	0	0.00	0.1	60.10	60.60	-0.1	2,845	0.00%
2024/10/18	2.1	59.20	1	58.70	58.80	1.1	2,844	0.04%
2024/10/17	4	60.10	4	59.80	60.10	0	2,828	0.00%
2024/10/16	0	0.00	5	59.58	59.80	-5	2,818	-0.18%
2024/10/15	0.1	59.80	0	0.00	59.60	0.1	2,815	0.00%
2024/10/14	1	60.20	1	59.50	60.70	0	2,793	0.00%
2024/10/11	6.1	59.30	0	0.00	59.80	6.1	2,778	0.22%
2024/10/09	15.1	65.80	44	62.48	61.30	-28.9	2,686	-1.08%
2024/10/08	32	65.67	29.6	66.42	67.60	2.4	2,489	0.10%
2024/10/07	9	63.42	0	0.00	63.10	9	2,265	0.40%
2024/10/04	1	63.12	1	63.10	64.10	0	2,213	0.00%
2024/10/01	8.2	64.62	11	64.49	64.50	-2.9	2,173	-0.13%
2024/09/30	15	64.11	2	64.45	63.30	13	2,086	0.62%
2024/09/27	12.2	65.30	116	65.84	64.80	-103.8	2,018	-5.14%	大賣/鉅額交易
2024/09/26	146.1	68.79	37.1	67.70	66.80	109	1,903	5.73%	大買/鉅額交易
2024/09/25	87	67.06	92.4	66.82	67.90	-5.4	1,541	-0.35%
2024/09/24	19	64.25	13	64.09	63.10	6	1,015	0.59%
2024/09/23	0	0.00	1.1	58.25	59.20	-1.1	769	-0.14%
2024/09/20	0	0.00	0	55.00	53.90	0	721	0.00%
2024/09/18	0	53.00	0	0.00	52.00	0	737	0.00%
2024/09/11	0	51.00	0	0.00	51.00	0	813	0.00%
2024/09/10	0.1	52.08	0	0.00	50.80	0.1	840	0.01%
2024/09/05	0	53.60	0	0.00	52.90	0	867	0.00%
2024/09/04	2	53.20	1	53.50	52.80	1	872	0.11%
2024/09/03	1.1	57.27	0	0.00	56.30	1.1	869	0.13%
2024/09/02	2	57.50	0	58.00	57.50	2	882	0.23%
2024/08/29	1	56.60	0	0.00	56.80	1	909	0.11%
2024/08/28	0.1	56.30	1	56.10	56.50	-0.9	988	-0.09%
2024/08/26	0	0.00	0.1	56.30	56.10	-0.1	1,047	0.00%
2024/08/23	0.1	55.30	0	0.00	55.90	0.1	1,189	0.00%
2024/08/20	0	0.00	3	56.87	56.10	-3	1,284	-0.23%
2024/08/19	0	0.00	2	56.50	56.60	-2	1,288	-0.16%
2024/08/16	0.6	56.40	0	0.00	56.00	0.6	1,290	0.05%
2024/08/14	1	55.80	0	0.00	55.70	1	1,260	0.08%
2024/08/09	0.1	54.10	1	54.40	54.40	-0.9	1,253	-0.07%
2024/08/08	7	52.81	6	52.68	52.20	1	1,239	0.08%
2024/08/07	2	51.35	3	51.50	52.40	-1	1,235	-0.08%
2024/08/06	0.3	48.45	0	0.00	48.30	0.3	1,231	0.02%
2024/08/05	1	49.20	0	0.00	49.15	1	1,209	0.08%
2024/08/01	0	0.00	1	55.80	56.60	-1	1,184	-0.08%
2024/07/31	8	54.30	9	54.71	54.80	-1	1,183	-0.08%
2024/07/30	5	54.42	4	54.70	54.60	1	1,184	0.08%
2024/07/29	1	55.00	0	0.00	54.40	1	1,171	0.09%
2024/07/26	1.3	55.86	0	0.00	56.20	1.3	1,161	0.11%
2024/07/22	1.2	56.87	0.1	57.50	56.60	1.1	1,170	0.09%
2024/07/19	0	60.30	0.1	59.40	59.00	0	1,155	0.00%
2024/07/18	2.1	60.25	0	0.00	60.50	2.1	1,143	0.18%
2024/07/17	2	62.19	2	61.90	61.60	0	1,132	0.00%
2024/07/16	0	0.00	4	61.70	61.60	-4	1,139	-0.35%
2024/07/15	2	60.90	0	0.00	60.90	2	1,155	0.17%
2024/07/12	0.1	61.20	4	62.10	61.60	-4	1,159	-0.34%
2024/07/11	1	61.50	1	61.50	61.60	0	1,190	0.00%
2024/07/10	1	61.00	7	61.24	61.00	-6	1,219	-0.49%
2024/07/09	3	61.17	0	0.00	61.30	3	1,236	0.24%
2024/07/08	1	63.10	0	0.00	62.90	1	1,233	0.08%
2024/07/05	0	0.00	3	63.40	63.70	-3	1,232	-0.24%
2024/07/04	2	62.75	1	62.60	62.60	1	1,235	0.08%
2024/07/03	1	62.00	3	61.97	62.30	-2	1,233	-0.16%
2024/07/02	4.2	61.02	5	60.74	60.60	-0.8	1,237	-0.07%
2024/07/01	0	62.30	0	0.00	61.90	0	1,236	0.00%
2024/06/28	1	61.50	1	61.90	61.90	0	1,240	0.00%
2024/06/27	1.1	61.40	2	61.60	61.30	-1	1,241	-0.08%
2024/06/26	0.1	62.80	0	0.00	62.30	0.1	1,237	0.00%
2024/06/25	2.1	62.15	0	0.00	62.50	2.1	1,230	0.17%
2024/06/24	1	64.00	0	0.00	63.20	1	1,219	0.08%
2024/06/21	0	0.00	1	64.70	64.60	-1	1,218	-0.08%
2024/06/20	3	64.70	0	0.00	64.80	3	1,215	0.25%
2024/06/19	0	0.00	1	63.40	63.40	-1	1,198	-0.08%
2024/06/18	6	64.28	1	63.80	64.30	5	1,218	0.41%
2024/06/17	2	65.10	1.1	64.60	65.00	0.9	1,211	0.07%
2024/06/13	1	63.50	0	0.00	63.00	1	1,191	0.08%
2024/06/06	1	63.90	1	63.50	63.40	0	1,213	0.00%
2024/06/05	1	64.90	1	65.00	64.60	0	1,205	0.00%
2024/06/04	4	65.98	7	66.43	65.30	-3	1,221	-0.25%
2024/06/03	8	65.96	4	66.00	66.50	4	1,220	0.33%
2024/05/31	2	65.30	1	63.90	64.00	1	1,168	0.09%
2024/05/29	20	67.06	7	67.03	65.70	13	1,141	1.14%
2024/05/28	3	64.67	2	64.20	64.60	1	1,013	0.10%
2024/05/27	4	63.38	4	63.10	63.40	0	983	0.00%
2024/05/24	2	60.70	0	0.00	60.90	2	983	0.20%
2024/05/22	0	0.00	2	61.60	61.60	-2	1,023	-0.20%
2024/05/21	0	0.00	1	60.50	60.60	-1	1,041	-0.10%
2024/05/20	0	60.30	0	0.00	60.60	0	1,095	0.00%
2024/05/17	0	0.00	1	60.30	60.40	-1	1,144	-0.09%
2024/05/15	0	0.00	0.3	60.10	60.10	-0.3	1,198	-0.03%
2024/05/14	0	60.70	0	0.00	60.50	0	1,254	0.00%
2024/05/13	0	0.00	2	59.95	60.00	-2	1,268	-0.16%
2024/05/10	3	60.00	1	60.20	60.20	2	1,274	0.16%
2024/05/09	0	61.60	2	61.40	60.90	-2	1,280	-0.16%
2024/05/08	0	0.00	3	61.80	61.90	-3	1,291	-0.23%
2024/05/07	0	61.80	0	0.00	61.30	0	1,312	0.00%
2024/05/03	2	62.20	0	0.00	61.40	2	1,326	0.15%
2024/04/29	0	0.00	1	61.70	61.80	-1	1,367	-0.07%
2024/04/26	1	60.90	0	0.00	60.80	1	1,377	0.07%
2024/04/25	13	61.00	15	61.79	61.70	-2	1,397	-0.14%
2024/04/24	6	60.65	14	61.24	61.70	-8	1,419	-0.56%
2024/04/23	0	0.00	2	60.35	60.50	-2	1,453	-0.14%
2024/04/22	1	60.30	0	0.00	59.20	1	1,489	0.07%
2024/04/19	14	60.14	0	0.00	60.60	14	1,519	0.92%
2024/04/18	2	61.90	16	62.01	62.10	-14	1,522	-0.92%
2024/04/17	3	62.13	17	62.99	62.60	-14	1,541	-0.91%
2024/04/16	17.2	58.56	16	58.94	58.50	1.2	1,517	0.08%
2024/04/15	2	61.80	0	0.00	61.00	2	1,506	0.13%
2024/04/12	10	63.20	20	63.56	63.20	-10	1,569	-0.64%
2024/04/11	1	62.80	0	0.00	62.80	1	1,610	0.06%
2024/04/10	0	0.00	17	63.19	63.60	-17	1,640	-1.04%
2024/04/09	10	62.50	3	62.50	62.40	7	1,665	0.42%
2024/04/08	20	62.80	0	0.00	62.10	20	1,689	1.18%
2024/04/03	0	0.00	3	63.30	63.40	-3	1,783	-0.17%
2024/04/02	2	62.80	0	62.80	62.80	2	2,095	0.10%
2024/04/01	0	0.00	4	63.33	63.50	-4	2,224	-0.18%
2024/03/29	1	62.80	0	0.00	62.70	1	2,255	0.04%
2024/03/28	2	63.40	0	63.30	63.00	2	2,284	0.09%
2024/03/27	0	63.74	0	0.00	63.90	0	2,333	0.00%
2024/03/26	0	64.43	1	63.20	63.10	-1	2,352	-0.04%
2024/03/25	1	64.90	0	0.00	64.50	1	2,378	0.04%
2024/03/22	0	64.70	1	65.00	64.90	-1	2,398	-0.04%
2024/03/21	3	65.50	3.2	64.76	64.40	-0.2	2,417	-0.01%
2024/03/20	0	63.20	1	63.80	63.40	-1	2,438	-0.04%
2024/03/19	0.1	63.30	0	0.00	63.10	0.1	2,503	0.00%
2024/03/18	1	62.80	1.3	63.30	63.30	-0.3	2,524	-0.01%
2024/03/15	2	63.05	0	0.00	62.70	2	2,579	0.08%
2024/03/14	0	63.50	4	64.08	64.00	-4	2,609	-0.15%
2024/03/13	2	63.70	2	63.30	63.20	0	2,637	0.00%
2024/03/12	0	65.07	2	64.80	65.20	-2	2,699	-0.07%
2024/03/11	2	64.30	1	64.20	64.20	1	2,749	0.04%
2024/03/08	1	63.80	0	0.00	63.30	1	2,810	0.04%
2024/03/07	4	65.45	0	0.00	64.40	4	2,890	0.14%
2024/03/06	3.1	65.79	1	65.20	65.20	2.1	2,937	0.07%
2024/03/05	0	67.28	0	0.00	66.60	0	3,005	0.00%
2024/03/04	1	67.21	0	0.00	67.20	1	3,194	0.03%
2024/03/01	1	66.70	3	67.20	66.70	-2	3,280	-0.06%
2024/02/29	2	67.35	4	67.20	67.00	-2	3,415	-0.06%
2024/02/27	2	67.98	1	68.30	67.90	1	3,598	0.03%
2024/02/23	1	70.40	1	69.40	69.40	0	4,189	0.00%
2024/02/22	2	70.55	2	70.55	70.70	0	4,317	0.00%
2024/02/21	2	69.90	5	70.62	70.80	-3	4,392	-0.07%
2024/02/20	23	70.20	7	69.37	69.20	16	4,432	0.36%
2024/02/16	0	0.00	3	69.33	69.80	-3	4,564	-0.07%
2024/02/15	0	0.00	6	67.82	68.40	-6	4,568	-0.13%
2024/02/05	1	64.00	1	64.30	64.40	0	4,543	0.00%
2024/02/02	0.1	65.60	2	65.10	65.00	-1.9	4,569	-0.04%
2024/02/01	2	65.30	0	0.00	65.10	2	4,592	0.04%
2024/01/31	1	65.70	0	0.00	65.60	1	4,600	0.02%
2024/01/30	2	65.80	0	67.00	65.50	2	4,605	0.04%
2024/01/29	0	66.24	0	0.00	66.80	0	4,596	0.00%
2024/01/26	0.1	66.50	0	0.00	66.20	0.1	4,619	0.00%
2024/01/24	4	68.70	4	68.08	67.90	0	4,671	0.00%
2024/01/23	1	67.50	2	68.10	68.20	-1	4,737	-0.02%
2024/01/22	1	67.60	2	67.20	67.60	-1	4,752	-0.02%
2024/01/18	1.4	66.26	1	66.20	66.10	0.4	4,869	0.01%
2024/01/17	4	68.55	3	67.77	67.20	1	4,972	0.02%
2024/01/16	2	67.80	0	0.00	67.40	2	4,991	0.04%
2024/01/15	0	0.00	3	68.27	69.00	-3	4,988	-0.06%
2024/01/12	3.7	66.47	7	66.51	66.20	-3.3	5,003	-0.07%
2024/01/11	1	67.70	1	67.80	67.30	0	5,072	0.00%
2024/01/10	1	67.90	0	0.00	67.50	1	5,183	0.02%
2024/01/09	3	68.10	0	0.00	68.00	3	5,309	0.06%
2024/01/08	9	70.54	3	71.43	68.70	6	5,318	0.11%
2024/01/05	0	0.00	24	71.98	71.80	-24	5,261	-0.46%
2024/01/04	2	71.10	0	0.00	70.80	2	5,238	0.04%
2024/01/03	7	72.86	8.1	71.99	71.80	-1.1	5,276	-0.02%
2024/01/02	2	72.50	4	72.90	72.50	-2	5,270	-0.04%
2023/12/29	10	72.13	13	72.42	73.60	-3	5,277	-0.06%
2023/12/28	32.3	75.25	27	74.79	74.00	5.3	5,218	0.10%
2023/12/27	9	72.04	14	72.44	72.90	-5	5,007	-0.10%
2023/12/26	3	70.30	2	70.15	69.90	1	4,906	0.02%
2023/12/25	1	70.40	2	69.70	69.30	-1	4,889	-0.02%
2023/12/22	2	69.15	1	69.70	69.80	1	4,878	0.02%
2023/12/21	2	67.85	0	0.00	67.70	2	4,861	0.04%
2023/12/20	5	68.54	1	68.50	68.60	4	4,875	0.08%
2023/12/19	2.1	68.09	1	67.40	67.30	1.1	4,885	0.02%
2023/12/18	3.1	68.04	0	0.00	68.10	3.1	4,947	0.06%
2023/12/15	0	69.20	0	0.00	68.10	0	5,014	0.00%
2023/12/14	25	70.53	0	0.00	69.80	25	5,132	0.49%
2023/12/12	0	71.60	1	73.30	70.70	-1	5,323	-0.02%
2023/12/11	2	72.60	3	72.07	71.70	-1	5,428	-0.02%
2023/12/08	3	71.44	1	72.40	71.20	2	5,602	0.04%
2023/12/07	2.1	71.48	2.5	71.92	71.50	-0.4	5,729	-0.01%
2023/12/06	7	74.36	3	73.93	73.90	4	5,891	0.07%
2023/12/05	8.3	75.37	5	75.32	74.60	3.3	6,196	0.05%
2023/12/04	9.1	76.67	4.5	77.19	76.10	4.6	6,641	0.07%
2023/12/01	1.1	79.42	1	78.40	78.10	0.1	6,899	0.00%
2023/11/30	6.1	78.25	13	78.65	79.00	-7	7,929	-0.09%
2023/11/29	13	78.38	6	78.20	78.80	7	8,492	0.08%
2023/11/28	2	77.55	38	77.59	77.70	-36	8,565	-0.42%
2023/11/27	32	77.02	7	77.38	76.10	25	9,162	0.27%
2023/11/24	26	76.76	32.5	76.51	76.50	-6.5	9,954	-0.07%
2023/11/22	35.5	74.92	60	75.04	76.30	-24.5	9,991	-0.24%
2023/11/21	15	72.29	8	71.97	72.80	7	9,588	0.07%
2023/11/20	14.1	71.21	12	71.25	71.20	2.1	9,539	0.02%
2023/11/17	22	69.64	13	69.85	69.80	9	9,458	0.10%
2023/11/16	6	68.85	8	69.13	68.10	-2	9,374	-0.02%
2023/11/15	21	69.84	17	70.38	69.00	4	9,323	0.04%
2023/11/14	6	66.95	5	67.22	67.60	1	9,220	0.01%
2023/11/13	6	65.68	5	65.10	65.70	1	9,197	0.01%
2023/11/10	3	64.27	4	63.80	63.60	-1	9,175	-0.01%
2023/11/09	2	65.40	5	65.24	65.40	-3	9,141	-0.03%
2023/11/07	2	67.30	1	67.90	66.90	1	9,117	0.01%
2023/11/06	1	67.50	0	0.00	67.70	1	9,120	0.01%
2023/11/03	1	67.80	5	67.30	67.00	-4	9,117	-0.04%
2023/11/02	1	68.00	1	67.20	67.90	0	9,101	0.00%
2023/11/01	1	65.50	2	65.65	66.00	-1	9,080	-0.01%
2023/10/31	8	67.61	8	66.23	64.30	0	9,053	0.00%
2023/10/30	4	68.05	5	68.40	67.60	-1	9,035	-0.01%
2023/10/27	4	67.90	3	69.17	67.60	1	9,029	0.01%
2023/10/26	5	68.74	5	68.32	67.50	0	9,032	0.00%
2023/10/25	9	71.80	26	71.58	70.60	-17	8,956	-0.19%
2023/10/24	14	69.37	13	69.13	69.10	1	8,891	0.01%
2023/10/23	1	70.90	1	70.80	70.50	0	8,908	0.00%
2023/10/20	6	69.08	1	69.20	70.40	5	8,905	0.06%
2023/10/19	3	69.53	5	70.06	70.90	-2	8,926	-0.02%
2023/10/18	22	69.92	20	68.70	68.30	2	8,906	0.02%
2023/10/17	17.1	71.86	16	71.86	71.50	1.1	9,037	0.01%
2023/10/16	4	69.03	7	68.43	68.80	-3	8,961	-0.03%
2023/10/13	3	70.37	2	70.80	70.10	1	9,006	0.01%
2023/10/12	2	71.50	2	71.00	71.30	0	9,074	0.00%
2023/10/11	14	71.59	18.6	71.10	70.30	-4.6	9,357	-0.05%
2023/10/06	9.1	71.59	8.4	71.15	71.00	0.7	9,410	0.01%
2023/10/05	3.5	71.17	4	71.30	71.40	-0.5	9,454	0.00%
2023/10/04	12	70.18	9	70.91	70.90	3	9,520	0.03%
2023/10/03	5	70.78	9	70.81	71.00	-4	9,788	-0.04%
2023/10/02	0	0.00	4	69.25	69.00	-4	9,922	-0.04%
2023/09/28	6	67.92	4.6	67.71	67.50	1.4	10,034	0.01%
2023/09/27	5	67.66	5.5	67.68	67.70	-0.5	10,038	-0.01%
2023/09/26	5.5	67.59	7	67.21	67.00	-1.5	10,025	-0.01%
2023/09/25	4	69.08	4	68.68	68.30	0	10,000	0.00%
2023/09/22	2	68.85	0.3	68.70	68.90	1.7	9,970	0.02%
2023/09/21	7	69.30	2	69.75	68.80	5	9,933	0.05%
2023/09/20	8	72.35	12	71.76	70.80	-4	9,851	-0.04%
2023/09/19	15	72.14	14	72.25	72.20	1	9,768	0.01%
2023/09/18	12	75.09	12	73.97	73.70	0	9,610	0.00%
2023/09/15	14	74.28	11	74.01	74.00	3	9,477	0.03%
2023/09/14	10	74.47	13	74.55	74.50	-3	9,366	-0.03%
2023/09/13	19	72.59	31	72.57	72.90	-12	9,235	-0.13%
2023/09/12	27	74.03	40.4	73.94	74.10	-13.4	9,061	-0.15%
2023/09/11	26.1	74.56	14.2	74.13	74.20	11.9	8,927	0.13%
2023/09/08	64.1	74.92	75.2	74.81	75.10	-11.1	8,819	-0.13%
2023/09/07	73.2	75.97	63.3	75.19	73.30	9.9	8,555	0.12%
2023/09/06	47.2	75.44	38	75.68	75.00	9.2	8,229	0.11%
2023/09/05	130.5	78.72	109.4	78.38	77.50	21.1	7,950	0.27%	大買/大賣/
2023/09/04	60.3	73.79	65.3	74.84	78.60	-5	6,954	-0.07%
2023/09/01	39.3	71.95	33	72.22	71.50	6.3	6,310	0.10%
2023/08/31	69	72.28	60.3	72.17	71.50	8.8	6,069	0.14%
2023/08/30	116	71.02	126	71.37	73.30	-10	5,483	-0.18%	大買/大賣/
2023/08/29	15	63.88	32.1	64.04	66.70	-17.1	4,563	-0.38%
2023/08/28	7	60.96	11.1	60.53	60.70	-4.1	4,187	-0.10%
2023/08/25	6	58.70	4	58.20	58.20	2	4,127	0.05%
2023/08/24	4	61.64	13	61.19	60.40	-9	4,107	-0.22%
2023/08/23	10	59.53	6	60.08	60.00	4	4,019	0.10%
2023/08/22	3	59.20	8	58.95	58.60	-5	4,006	-0.12%
2023/08/21	4	59.33	2	59.15	59.20	2	3,998	0.05%
2023/08/18	0	0.00	1	60.00	59.90	-1	3,989	-0.03%
2023/08/17	0	0.00	6	59.20	59.30	-6	3,969	-0.15%
2023/08/16	1.1	56.31	4	57.80	57.80	-2.9	3,952	-0.07%
2023/08/15	0	0.00	3	56.70	56.90	-3	3,950	-0.08%
2023/08/14	5	55.32	7.2	55.53	55.50	-2.2	3,947	-0.05%
2023/08/10	3	57.03	3	56.67	56.80	0	3,928	0.00%
2023/08/09	0	58.30	1	58.50	58.60	-1	3,908	-0.03%
2023/08/08	3	58.13	2	58.30	58.30	1	3,901	0.03%
2023/08/07	2	57.30	0	0.00	58.70	2	3,896	0.05%
2023/08/04	3	57.70	1	57.40	57.80	2	3,882	0.05%
2023/08/02	20.1	58.65	14	58.34	58.00	6.1	3,881	0.16%
2023/08/01	8	60.54	0.1	60.30	60.50	7.9	3,824	0.21%
2023/07/31	12	61.16	3	60.83	60.20	9	3,801	0.24%
2023/07/28	14	61.36	15	61.37	61.70	-1	3,744	-0.03%
2023/07/27	5.3	60.39	10	61.20	61.20	-4.8	3,716	-0.13%
2023/07/26	18	61.88	11	62.15	60.00	7	3,657	0.19%
2023/07/25	15.1	60.76	4.5	60.74	60.70	10.6	3,584	0.30%
2023/07/24	8.2	60.54	30	60.07	60.00	-21.8	3,557	-0.61%
2023/07/21	12.1	61.68	7	61.97	61.90	5.1	3,493	0.14%
2023/07/20	38	64.11	32	63.91	63.10	6	3,444	0.17%
2023/07/19	3	61.10	9	61.14	60.60	-6	3,183	-0.19%
2023/07/18	11.3	59.79	18	60.08	60.10	-6.7	3,141	-0.21%
2023/07/17	10	60.95	4	60.65	60.50	6	3,086	0.19%
2023/07/14	33	62.76	28	63.03	62.80	5	3,007	0.17%
2023/07/13	8	58.89	12.1	59.33	60.30	-4	2,708	-0.15%
2023/07/12	14	58.43	4.5	58.29	58.00	9.5	2,596	0.37%
2023/07/11	9.5	57.56	10.5	57.88	58.30	-1	2,528	-0.04%
2023/07/10	44	60.22	43	60.61	58.10	1	2,452	0.04%
2023/07/07	16.7	57.58	40	58.35	57.90	-23.3	2,163	-1.08%
2023/07/06	27	56.27	3	55.20	55.20	24	1,956	1.23%
2023/07/05	2	54.30	0	0.00	53.70	2	1,856	0.11%
2023/07/04	0	0.00	2	53.20	53.30	-2	2,023	-0.10%
2023/07/03	2	52.65	2	52.85	52.90	0	2,273	0.00%
2023/06/30	0	0.00	3	52.60	52.70	-3	2,277	-0.13%
2023/06/29	1	52.10	0	0.00	52.10	1	2,275	0.04%
2023/06/27	1	51.70	4	51.93	51.70	-3	2,285	-0.13%
2023/06/26	5	52.28	1	52.30	52.10	4	2,294	0.17%
2023/06/21	4	53.25	6	53.05	53.00	-2	2,318	-0.09%
2023/06/20	0	0.00	1	54.30	54.10	-1	2,318	-0.04%
2023/06/19	6	55.90	2	55.00	55.00	4	2,347	0.17%
2023/06/16	2	55.40	11	56.60	55.20	-9	2,329	-0.39%
2023/06/15	11	56.27	1	56.60	56.70	10	2,290	0.44%
2023/06/14	14	56.55	41	56.17	55.70	-27	2,262	-1.19%
2023/06/13	17	59.98	64	59.73	58.90	-47	2,143	-2.19%
2023/06/12	8	59.10	25	59.04	60.50	-17	2,067	-0.82%
2023/06/09	3	57.33	4.2	57.08	58.00	-1.2	1,891	-0.06%
2023/06/08	12	55.72	5	56.32	55.50	7	1,823	0.38%
2023/06/07	4	54.10	2	53.70	54.10	2	1,748	0.11%
2023/06/06	6	53.47	0	0.00	53.00	6	1,798	0.33%
2023/06/05	83	55.16	70	55.22	54.80	13	1,781	0.73%
2023/06/02	6	52.80	1	53.10	53.20	5	1,682	0.30%
2023/06/01	3.2	52.08	0	0.00	52.30	3.2	1,679	0.19%
2023/05/31	3.2	52.46	22	52.47	52.20	-18.8	1,728	-1.09%
2023/05/30	2.2	51.29	2	51.55	51.90	0.2	1,778	0.01%
2023/05/29	7.1	51.59	2	51.35	51.60	5.1	1,787	0.29%
2023/05/26	9	49.80	0	0.00	49.70	9	1,810	0.50%
2023/05/25	3.1	50.21	2	50.10	50.10	1.1	1,852	0.06%
2023/05/24	7	49.91	1	50.30	50.60	6	1,903	0.32%
2023/05/23	1	49.90	0	50.10	50.10	1	1,930	0.05%
2023/05/22	11	49.28	0	0.00	49.55	11	1,948	0.56%
2023/05/19	32	49.10	0.1	49.00	48.85	31.9	1,964	1.62%
2023/05/18	0	0.00	5	48.50	48.55	-5	1,966	-0.25%
2023/05/17	0.2	48.15	0	0.00	48.25	0.2	1,968	0.01%
2023/05/16	0	0.00	2	47.28	47.10	-2	1,991	-0.10%
2023/05/15	3	46.30	0	0.00	46.30	3	1,997	0.15%
2023/05/12	7	46.58	0	0.00	46.80	7	2,020	0.35%
2023/05/09	0	0.00	1	46.65	46.75	-1	2,077	-0.05%
2023/05/08	1	48.35	0	0.00	47.65	1	2,147	0.05%
2023/05/05	1	48.55	0	0.00	48.60	1	2,402	0.04%
2023/05/04	1	48.10	0	0.00	48.25	1	2,455	0.04%
2023/05/03	0	0.00	1	47.95	48.05	-1	2,480	-0.04%
2023/05/02	0	0.00	2	48.03	48.40	-2	2,551	-0.08%
2023/04/27	1	47.20	1	47.25	47.10	0	2,613	0.00%
2023/04/26	4	46.78	2	47.20	47.35	2	2,619	0.08%
2023/04/25	10	48.03	1	47.30	46.90	9	2,640	0.34%
2023/04/24	0	49.60	0	0.00	48.95	0	2,679	0.00%
2023/04/21	5	50.67	3	49.65	49.40	2	2,741	0.07%
2023/04/20	2	51.70	2	50.90	50.60	0	2,728	0.00%
2023/04/19	0	0.00	2	52.20	52.00	-2	2,717	-0.07%
2023/04/18	0	0.00	40	52.83	52.50	-40	2,711	-1.48%
2023/04/17	1	52.70	0	0.00	53.40	1	2,704	0.04%
2023/04/14	31	53.17	3	53.20	52.90	28	2,691	1.04%
2023/04/13	2	53.35	28	52.81	52.70	-26	2,680	-0.97%
2023/04/12	7	54.06	7	54.20	54.30	0	2,656	0.00%
2023/04/11	62	53.80	8	53.86	53.90	54	2,632	2.05%
2023/04/10	2	52.90	6	53.17	53.50	-4	2,595	-0.15%
2023/04/07	34	54.62	27	54.09	53.70	7	2,553	0.27%
2023/04/06	34.2	55.13	70	55.22	55.50	-35.8	2,363	-1.51%
2023/03/31	35	50.99	2	51.40	51.10	33	2,106	1.57%
2023/03/30	0	0.00	2	50.45	50.00	-2	2,090	-0.10%
2023/03/29	0	0.00	2	49.55	49.60	-2	2,092	-0.10%
2023/03/28	1	50.30	1	51.10	50.30	0	2,092	0.00%
2023/03/27	2	51.65	0	0.00	51.50	2	2,086	0.10%
2023/03/24	3	52.57	7	52.40	52.80	-4	2,077	-0.19%
2023/03/23	0	51.50	4	51.85	51.60	-4	2,039	-0.20%
2023/03/22	11	51.30	0	0.00	51.40	11	2,023	0.54%
2023/03/21	0	50.95	0	0.00	51.30	0	1,974	0.00%
2023/03/20	0	0.00	1	50.80	51.00	-1	1,963	-0.05%
2023/03/17	0	50.20	0	0.00	50.20	0	1,968	0.00%
2023/03/14	1	49.15	0	0.00	49.75	1	1,988	0.05%
2023/03/13	0	50.00	2	49.20	49.60	-2	2,048	-0.10%
2023/03/10	2	50.95	4	50.25	49.95	-2	2,116	-0.09%
2023/03/09	4	52.43	6	52.13	51.90	-2	2,129	-0.09%
2023/03/08	0	52.20	2	51.20	51.40	-2	2,075	-0.10%
2023/03/07	1	51.70	2	51.75	51.60	-1	2,073	-0.05%
2023/03/06	0	52.10	0	0.00	51.50	0	2,072	0.00%
2023/03/03	1	53.10	11	52.85	51.80	-10	2,096	-0.48%
2023/03/02	9	52.27	1	52.20	52.20	8	2,103	0.38%
2023/03/01	0	50.95	6	50.32	50.90	-6	2,040	-0.29%
2023/02/24	3	50.60	4	50.45	50.60	-1	2,031	-0.05%
2023/02/23	6	51.15	0	51.40	50.90	6	2,000	0.30%
2023/02/22	6	50.27	2	50.40	51.10	4	1,986	0.20%
2023/02/21	3	50.73	1	50.80	50.80	2	1,965	0.10%
2023/02/20	0	0.00	1	50.30	50.00	-1	1,978	-0.05%
2023/02/16	5	48.60	0	0.00	49.00	5	2,003	0.25%
2023/02/15	0	0.00	7	47.58	47.85	-7	2,055	-0.34%
2023/02/14	0	0.00	10	48.05	47.90	-10	2,081	-0.48%
2023/02/13	1	48.00	2	47.45	47.80	-1	2,087	-0.05%
2023/02/10	0	0.00	1	47.55	47.25	-1	2,172	-0.05%
2023/02/09	1	48.80	1	49.05	48.50	0	2,246	0.00%
2023/02/08	1.1	49.40	2	49.40	49.35	-0.9	2,289	-0.04%
2023/02/07	1	48.70	3	48.90	49.05	-2	2,401	-0.08%
2023/02/06	10	49.29	22	49.18	49.05	-12	2,405	-0.50%
2023/02/03	65.1	51.44	33	51.52	50.90	32.1	2,381	1.35%
2023/02/02	2	48.93	1	48.90	49.35	1	2,248	0.04%
2023/02/01	2	48.00	19	48.13	48.30	-17	2,614	-0.65%
2023/01/31	5	47.88	53	47.39	47.75	-48	2,694	-1.78%
2023/01/30	2	48.60	3	47.25	48.35	-1	2,627	-0.04%
2023/01/17	10	45.55	0	0.00	45.50	10	2,574	0.39%
2023/01/16	9	46.05	0	0.00	46.00	9	2,579	0.35%
2023/01/13	1	46.15	1	46.35	46.35	0	2,578	0.00%
2023/01/12	12	46.12	5	45.95	45.80	7	2,556	0.27%
2023/01/11	3	46.13	4	46.04	46.35	-1	2,495	-0.04%
2023/01/10	0	0.00	1	43.77	43.85	-1	2,436	-0.04%
2023/01/05	0	0.00	0.2	43.15	42.65	-0.2	2,486	-0.01%
2023/01/04	0	42.70	0	0.00	42.55	0	2,493	0.00%
2022/12/30	0.2	41.70	0	0.00	41.30	0.2	2,501	0.01%
2022/12/28	1	41.90	0	0.00	41.40	1	2,532	0.04%
2022/12/20	1	43.30	1	43.25	41.45	0	2,617	0.00%
2022/12/19	1	43.35	0	0.00	43.00	1	2,642	0.04%
2022/12/16	1	43.80	0	0.00	44.15	1	2,650	0.04%
2022/12/14	2	44.78	2	44.90	45.05	0	2,672	0.00%
2022/12/09	1	45.90	1	46.00	45.00	0	2,687	0.00%
2022/12/07	3	45.93	4	45.84	45.60	-1	2,700	-0.04%
2022/12/06	15	48.43	16	47.60	47.10	-1	2,695	-0.04%
2022/12/05	12	49.49	8	49.78	48.85	4	2,677	0.15%
2022/12/02	11	48.30	11	48.42	48.65	0	2,632	0.00%
2022/12/01	4	47.19	5	46.97	47.10	-1	2,565	-0.04%
2022/11/30	1	45.62	4	45.84	45.90	-3	2,559	-0.12%
2022/11/29	1	45.05	0	0.00	45.00	1	2,586	0.04%
2022/11/28	1	45.55	1	45.25	45.40	0	2,592	0.00%
2022/11/25	5	46.41	3	45.72	45.65	2	2,618	0.08%
2022/11/24	1	46.70	4	46.33	46.80	-3	2,609	-0.11%
2022/11/23	1	44.65	0	0.00	44.40	1	2,563	0.04%
2022/11/22	1	44.95	0	0.00	44.10	1	2,592	0.04%
2022/11/21	2	45.10	0	0.00	44.90	2	2,697	0.07%
2022/11/18	0	45.93	4	45.84	45.30	-4	2,732	-0.15%
2022/11/17	7	45.80	0	0.00	46.00	7	2,710	0.26%
2022/11/16	2	46.05	10	45.99	46.30	-8	2,692	-0.30%
2022/11/15	4	45.06	3	45.77	45.45	1	2,662	0.04%
2022/11/14	10	44.59	17	44.98	45.10	-7	2,648	-0.26%
2022/11/11	8	44.79	9	44.66	44.50	-1	2,649	-0.04%
2022/11/10	3	43.68	3	44.17	43.90	0	2,603	0.00%
2022/11/09	3	43.55	2	43.35	43.70	1	2,598	0.04%
2022/11/08	9	44.02	9	43.73	43.20	0	2,609	0.00%
2022/11/07	0	0.00	18	44.41	44.35	-18	2,593	-0.69%
2022/11/04	8	43.24	1	43.25	43.20	7	2,523	0.28%
2022/11/03	16	43.90	17	43.74	43.85	-1	2,498	-0.04%
2022/11/02	1	42.55	5	42.82	42.65	-4	2,393	-0.17%
2022/11/01	10	42.77	2	42.93	42.50	8	2,407	0.33%
2022/10/31	27	42.87	26	42.61	42.60	1	2,367	0.04%
2022/10/28	45	42.94	39	42.39	42.80	6	2,269	0.26%
2022/10/27	5	41.47	2	41.50	42.20	3	1,869	0.16%
2022/10/24	1	40.40	1	39.90	39.55	0	1,846	0.00%
2022/10/20	2	39.18	2	39.68	40.35	0	1,930	0.00%
2022/10/17	1	37.40	1	37.85	40.00	0	1,938	0.00%
2022/10/12	3	39.53	1	39.90	39.75	2	1,925	0.10%
2022/10/05	1	43.35	0	0.00	43.50	1	1,952	0.05%
2022/10/04	0	0.00	0	42.10	42.20	0	1,964	0.00%
2022/10/03	2	40.88	4	41.10	41.10	-2	1,967	-0.10%
2022/09/30	0	0.00	2	38.20	40.65	-2	2,016	-0.10%
2022/09/29	5	40.02	2	39.98	39.60	3	2,035	0.15%
2022/09/28	0	0.00	2	40.35	39.05	-2	2,063	-0.10%
2022/09/27	2	41.40	1	41.25	41.90	1	2,087	0.05%
2022/09/26	1	41.40	1	40.20	40.30	0	2,115	0.00%
2022/09/23	1	43.45	1	43.40	43.25	0	2,152	0.00%
2022/09/22	1	43.60	0	0.00	45.40	1	2,166	0.05%
2022/09/21	1	44.05	1	44.20	44.25	0	2,159	0.00%
2022/09/19	2	45.58	1	45.00	44.80	1	2,184	0.05%
2022/09/16	0.4	47.30	0	0.00	46.50	0.4	2,206	0.02%
2022/09/15	0	0.00	2	47.55	47.45	-2	2,238	-0.09%
2022/09/14	3	46.50	1	46.85	47.15	2	2,269	0.09%
2022/09/12	0	0.00	1	48.75	48.25	-1	2,343	-0.04%
2022/09/08	2	47.92	1	47.90	47.60	1	2,386	0.04%
2022/09/06	0	0.00	2	48.45	49.30	-2	2,433	-0.08%
2022/09/05	3	50.13	0	0.00	50.00	3	2,420	0.12%
2022/09/02	2	52.15	1	51.80	51.60	1	2,425	0.04%
2022/09/01	1	52.60	0	0.00	52.90	1	2,427	0.04%
2022/08/31	3	56.27	1	56.70	56.50	2	2,407	0.08%
2022/08/30	0	0.00	2	56.15	55.90	-2	2,427	-0.08%
2022/08/29	6	56.09	2	56.35	55.50	4	2,471	0.16%
2022/08/26	3	61.36	11	59.14	58.50	-8	2,460	-0.32%
2022/08/25	2	58.75	4	58.08	58.80	-2	2,383	-0.08%
2022/08/23	0	0.00	1	56.50	56.80	-1	2,449	-0.04%
2022/08/19	1	57.40	1	57.40	57.50	0	2,481	0.00%
2022/08/18	4	57.73	4.1	56.81	57.80	-0.1	2,497	0.00%
2022/08/17	2	57.10	2	56.85	56.70	0	2,480	0.00%
2022/08/16	1	56.60	2	56.70	57.00	-1	2,495	-0.04%
2022/08/15	6	56.48	2	56.80	56.90	4	2,493	0.16%
2022/08/12	6	53.97	5	54.00	55.20	1	2,460	0.04%
2022/08/11	0	0.00	1	51.60	52.10	-1	2,407	-0.04%
2022/08/10	1	49.90	0	0.00	50.00	1	2,467	0.04%
2022/08/03	0	0.00	1	52.50	53.00	-1	2,509	-0.04%
2022/08/02	2	51.70	3	51.87	53.10	-1	2,522	-0.04%
2022/08/01	0	0.00	1	53.40	53.20	-1	2,527	-0.04%
2022/07/29	5	53.12	0	0.00	53.60	5	2,605	0.19%
2022/07/28	11	56.92	7	54.00	53.60	4	2,627	0.15%
2022/07/27	0	0.00	3	54.10	54.70	-3	2,563	-0.12%
2022/07/26	2	55.50	0.1	54.20	54.20	1.9	2,573	0.07%
2022/07/25	1	57.00	0	0.00	57.00	1	2,589	0.04%
2022/07/22	1	57.50	1	57.60	57.60	0	2,632	0.00%
2022/07/21	4	57.30	0	0.00	58.00	4	2,707	0.15%
2022/07/20	0	0.00	3	56.43	56.20	-3	2,764	-0.11%
2022/07/19	0	0.00	1	55.00	55.10	-1	2,822	-0.04%
2022/07/18	0	0.00	1	55.30	55.10	-1	2,929	-0.03%
2022/07/15	3	54.13	3	54.27	54.70	0	2,962	0.00%
2022/07/11	1	54.50	2	54.40	53.90	-1	2,948	-0.03%
2022/07/08	8	54.84	19	54.79	54.50	-11	2,960	-0.37%
2022/07/06	1	52.50	16	52.11	51.20	-15	2,974	-0.50%
2022/07/05	5	54.80	5	53.04	55.00	0	2,985	0.00%
2022/07/04	2	51.80	0	0.00	52.10	2	2,953	0.07%
2022/07/01	18	51.69	1	52.00	50.30	17	2,943	0.58%
2022/06/30	4	55.68	1	55.30	55.00	3	2,897	0.10%
2022/06/28	3	58.83	0	0.00	59.40	3	2,926	0.10%
2022/06/27	2	60.30	3	59.77	60.10	-1	2,975	-0.03%
2022/06/23	5	56.08	19	56.03	55.60	-14	2,997	-0.47%
2022/06/22	1	58.50	7	57.64	56.70	-6	3,031	-0.20%
2022/06/21	13	57.65	13	59.57	59.70	0	3,034	0.00%
2022/06/20	1	59.10	5	57.02	56.10	-4	3,119	-0.13%
2022/06/17	4	60.83	6	61.18	60.80	-2	3,079	-0.06%
2022/06/16	8	63.78	13.3	62.43	61.00	-5.3	3,067	-0.17%
2022/06/15	0	0.00	3	65.97	65.50	-3	3,035	-0.10%
2022/06/14	3	65.50	7	65.86	67.00	-4	3,088	-0.13%
2022/06/13	4.1	66.88	6	66.85	66.60	-1.9	3,155	-0.06%
2022/06/10	2	69.45	0	0.00	69.50	2	3,227	0.06%
2022/06/09	14	70.55	1	71.10	70.60	13	3,238	0.40%
2022/06/08	4	70.55	1	70.00	70.80	3	3,239	0.09%
2022/06/07	4	69.65	3	69.10	70.90	1	3,246	0.03%
2022/06/06	0.1	69.30	0	0.00	69.00	0.1	3,236	0.00%
2022/06/02	1.1	70.33	5	70.74	69.90	-3.9	3,309	-0.12%
2022/06/01	6	70.75	6	70.42	71.10	0	3,363	0.00%
2022/05/31	5	70.18	4	70.03	70.50	1	3,453	0.03%
2022/05/30	8	68.30	4	67.48	68.30	4	3,705	0.11%
2022/05/27	3	66.50	5	66.54	66.10	-2	3,715	-0.05%
2022/05/26	5	66.08	2	66.70	65.70	3	3,732	0.08%
2022/05/25	1	67.40	3	67.40	67.40	-2	3,750	-0.05%
2022/05/24	4	67.03	30	66.79	66.30	-26	3,816	-0.68%
2022/05/23	3	68.60	2	68.15	67.90	1	3,822	0.03%
2022/05/20	0	68.40	0	0.00	68.80	0	3,913	0.00%
2022/05/19	1	68.50	2	68.30	68.70	-1	4,022	-0.02%
2022/05/18	17	68.97	6	69.58	69.40	11	4,263	0.26%
2022/05/17	15	68.90	2	68.50	69.30	13	4,911	0.26%
2022/05/16	0	0.00	1	66.80	66.60	-1	4,929	-0.02%
2022/05/13	2	66.50	2	65.85	66.10	0	4,975	0.00%
2022/05/12	2	66.10	3	64.47	64.20	-1	5,026	-0.02%
2022/05/11	2	67.10	0	0.00	66.80	2	5,077	0.04%
2022/05/10	5.1	65.00	6.3	65.20	66.00	-1.2	5,178	-0.02%
2022/05/09	2	65.95	0	0.00	65.50	2	5,385	0.04%
2022/05/06	5	66.28	0	0.00	66.50	5	5,414	0.09%
2022/05/05	5.3	72.94	7	72.40	72.20	-1.7	5,389	-0.03%
2022/05/04	1	69.70	1	70.40	70.30	0	5,422	0.00%
2022/05/03	0	0.00	9	69.53	69.30	-9	5,468	-0.16%
2022/04/29	1	71.80	1.5	69.50	69.50	-0.5	5,530	-0.01%
2022/04/28	1	69.60	1	70.00	70.00	0	5,553	0.00%
2022/04/27	12	65.99	12	65.78	69.10	0	5,554	0.00%
2022/04/26	7	70.60	11	70.61	69.30	-4	5,488	-0.07%
2022/04/25	17	73.58	11	73.47	71.60	6	5,471	0.11%
2022/04/22	10	79.60	8.5	79.14	78.60	1.5	5,441	0.03%
2022/04/21	2	75.35	4	76.60	78.00	-2	5,437	-0.04%
2022/04/20	0	0.00	3	76.23	76.10	-3	5,440	-0.06%
2022/04/19	1	75.70	0	0.00	75.50	1	5,486	0.02%
2022/04/18	1	76.20	0	0.00	76.00	1	5,539	0.02%
2022/04/15	2	77.10	1	78.60	77.10	1	5,594	0.02%
2022/04/14	2	79.90	1	79.40	79.50	1	5,673	0.02%
2022/04/13	2	79.75	6	79.17	80.30	-4	5,731	-0.07%
2022/04/12	8	78.13	4	78.03	77.80	4	5,812	0.07%
2022/04/11	3	80.33	5	79.14	79.00	-2	5,791	-0.03%
2022/04/08	2	82.65	2	82.85	82.50	0	5,830	0.00%
2022/04/07	0	83.48	0	0.00	82.00	0	5,864	0.00%
2022/04/06	2	83.95	2	84.05	84.00	0	5,933	0.00%
2022/04/01	1.1	85.14	2	85.20	85.30	-0.9	6,157	-0.01%
2022/03/31	4	86.45	1	86.20	86.20	3	6,275	0.05%
2022/03/30	1	88.70	2	88.50	87.60	-1	6,313	-0.02%
2022/03/29	2	86.75	4	86.48	86.80	-2	6,448	-0.03%
2022/03/28	2	86.20	3	86.00	86.20	-1	6,720	-0.01%
2022/03/25	6	89.15	6	89.23	88.60	0	7,237	0.00%
2022/03/24	9	89.23	8	89.41	90.00	1	7,357	0.01%
2022/03/23	15.1	90.21	5	90.04	90.00	10.1	7,554	0.13%
2022/03/22	1	88.20	2	88.25	88.20	-1	7,904	-0.01%
2022/03/21	3	87.10	5	87.80	88.00	-2	8,016	-0.02%
2022/03/18	1	85.80	3	86.47	87.40	-2	8,095	-0.02%
2022/03/17	4	85.70	1	85.80	87.20	3	8,217	0.04%
2022/03/16	5	83.72	5	83.24	82.90	0	8,309	0.00%
2022/03/15	5	85.20	8	84.86	84.50	-3	8,323	-0.04%
2022/03/14	3	89.07	0	88.53	88.20	3	8,386	0.04%
2022/03/11	1	87.90	3	88.37	88.80	-2	8,645	-0.02%
2022/03/10	4	88.40	3	88.70	88.20	1	8,899	0.01%
2022/03/08	13	87.64	24	85.83	85.00	-11	9,589	-0.11%
2022/03/07	4	89.18	3	89.87	88.50	1	10,289	0.01%
2022/03/04	16	93.36	32	92.97	92.50	-16	10,484	-0.15%
2022/03/03	60	94.52	39	94.72	94.20	21	10,673	0.20%
2022/03/02	8	90.00	8	89.79	91.00	0	10,618	0.00%
2022/03/01	7	90.50	8	89.99	90.50	-1	10,812	-0.01%
2022/02/25	12	88.89	9	88.36	88.60	3	11,052	0.03%
2022/02/24	5	88.78	16	88.34	87.10	-11	11,264	-0.10%
2022/02/23	7	90.93	5	90.98	91.20	2	11,617	0.02%
2022/02/22	9	90.28	29	89.11	89.60	-20	11,952	-0.17%
2022/02/21	19	93.66	8	93.35	93.00	11	12,207	0.09%
2022/02/18	35	94.53	46	94.61	95.40	-11	12,829	-0.09%
2022/02/17	157	95.27	171	95.42	93.00	-14	13,341	-0.10%	大買/大賣/
2022/02/16	16	91.38	10	90.84	91.40	6	14,010	0.04%
2022/02/15	7	90.93	4.1	90.29	89.40	2.9	15,010	0.02%
2022/02/14	4	91.08	21	91.25	90.30	-17	16,674	-0.10%
2022/02/11	35	93.00	19	93.12	93.10	16	16,750	0.10%
2022/02/10	8	93.11	121.1	93.61	92.60	-113.1	16,916	-0.67%	大賣/鉅額交易
2022/02/09	170.1	92.82	33.4	92.74	93.10	136.7	16,994	0.80%	大買/鉅額交易
2022/02/08	5.2	88.00	9	88.68	88.30	-3.8	16,838	-0.02%
2022/02/07	8	86.58	6	86.78	88.00	2	16,890	0.01%
2022/01/26	20	85.91	22	85.74	87.00	-2	16,989	-0.01%
2022/01/25	13	84.59	9	84.67	84.10	4	17,509	0.02%
2022/01/24	5	82.58	6	82.78	84.00	-1	17,967	-0.01%
2022/01/21	5	83.90	3	85.53	83.90	2	18,058	0.01%
2022/01/20	25	87.84	22	86.87	88.00	3	18,192	0.02%
2022/01/19	3	86.77	12	86.78	86.60	-9	18,316	-0.05%
2022/01/18	3	88.07	7	88.24	87.70	-4	18,600	-0.02%
2022/01/17	13	86.38	4	85.68	87.30	9	18,746	0.05%
2022/01/14	13.1	84.86	16	84.44	84.40	-2.9	19,141	-0.01%
2022/01/13	4.3	87.72	5.1	87.70	87.10	-0.8	19,434	0.00%
2022/01/12	5	88.34	3	88.97	88.10	2	19,695	0.01%
2022/01/11	14	89.30	5	90.08	88.70	9	19,849	0.05%
2022/01/10	6	90.83	13.1	90.98	91.50	-7.1	19,979	-0.04%
2022/01/07	13	91.55	4	90.65	90.60	9	20,091	0.04%
2022/01/06	9	94.16	76	91.96	94.40	-67	20,176	-0.33%
2022/01/05	23	93.28	5.3	93.90	93.00	17.7	20,334	0.09%
2022/01/04	3	95.47	3	96.20	95.60	0	20,350	0.00%
2022/01/03	36.1	96.55	24	97.77	95.70	12.1	20,600	0.06%
2021/12/30	2	96.85	12	96.58	96.60	-10	20,769	-0.05%
2021/12/29	16	96.79	11.1	97.31	97.10	4.9	21,060	0.02%
2021/12/28	50.1	98.60	33	99.16	97.10	17.1	21,406	0.08%
2021/12/27	21	97.50	30.1	97.24	97.60	-9.1	21,659	-0.04%
2021/12/24	10	95.62	8	96.00	95.40	2	22,324	0.01%
2021/12/23	24.4	96.63	46.2	97.50	96.00	-21.9	23,656	-0.09%
2021/12/22	50.1	99.60	35.2	100.28	97.60	14.9	24,269	0.06%
2021/12/21	180.1	100.02	137.2	99.37	99.00	42.9	24,683	0.17%	大買/大賣/
2021/12/20	20	96.90	19	96.80	97.00	1	25,111	0.00%
2021/12/17	39.4	96.22	29	95.98	96.60	10.4	25,525	0.04%
2021/12/16	66.5	96.91	60	95.85	96.30	6.5	25,423	0.03%
2021/12/15	13	90.73	20	90.53	91.80	-7	25,084	-0.03%
2021/12/14	14.5	89.06	6	88.85	88.50	8.5	25,064	0.03%
2021/12/13	14	91.23	21.1	91.72	90.10	-7.1	25,202	-0.03%
2021/12/10	14	91.53	17	91.74	90.90	-3	25,130	-0.01%
2021/12/09	5	94.74	14	95.47	94.00	-9	25,112	-0.04%
2021/12/08	11	95.81	7	95.87	94.70	4	25,205	0.02%
2021/12/07	46	96.56	36	97.28	95.00	10	25,414	0.04%
2021/12/06	74	99.47	46	99.92	99.30	28	25,366	0.11%
2021/12/03	29	98.93	47	99.24	99.00	-18	25,346	-0.07%
2021/12/02	65.5	96.81	36.3	97.09	96.00	29.2	25,448	0.11%
2021/12/01	98.3	98.63	107	98.37	100.50	-8.7	25,916	-0.03%	大賣/
2021/11/30	52	94.69	43	94.53	92.80	9	26,270	0.03%
2021/11/29	32	91.63	96	92.27	92.20	-64	26,552	-0.24%
2021/11/26	93.1	95.44	22	96.56	94.60	71.1	26,435	0.27%
2021/11/25	34	97.93	36	97.45	95.70	-2	26,282	-0.01%
2021/11/24	29	98.98	45.2	99.00	99.50	-16.2	26,132	-0.06%
2021/11/23	55	100.68	64	100.25	98.90	-9	25,964	-0.03%
2021/11/22	70	104.42	37	102.96	101.00	33	25,807	0.13%
2021/11/19	48	104.23	39	104.83	106.50	9	25,464	0.04%
2021/11/18	38	104.34	58.7	104.15	104.00	-20.7	25,166	-0.08%
2021/11/17	83.2	110.95	74	109.30	108.50	9.1	24,873	0.04%
2021/11/16	86.1	107.15	88.4	107.26	110.00	-2.2	24,203	-0.01%
2021/11/15	159.4	106.50	175	106.22	108.00	-15.6	23,487	-0.07%	大買/大賣/
2021/11/12	151.8	98.83	204.2	99.87	102.50	-52.5	22,181	-0.24%	大買/大賣/
2021/11/11	211.2	88.42	282.8	89.60	93.40	-71.5	21,178	-0.34%	大買/大賣/
2021/11/10	24	85.00	20	84.77	85.00	4	19,506	0.02%
2021/11/09	20	84.47	32	84.37	84.50	-12	19,431	-0.06%
2021/11/08	27	82.36	43	82.27	82.50	-16	19,253	-0.08%
2021/11/05	19.1	79.96	31	79.99	80.90	-11.9	19,187	-0.06%
2021/11/04	10	80.62	20	80.76	80.50	-10	19,178	-0.05%
2021/11/03	26.4	81.02	24	80.72	80.90	2.4	19,157	0.01%
2021/11/02	100.9	84.84	75.1	83.11	80.10	25.8	19,153	0.13%
2021/11/01	56.2	86.23	81.8	86.90	89.00	-25.6	18,596	-0.14%
2021/10/29	22.1	81.93	30.1	82.29	81.10	-8	18,170	-0.04%
2021/10/28	31	82.10	17.3	82.25	82.50	13.7	18,092	0.08%
2021/10/27	29.5	80.53	15.4	80.39	81.80	14.1	17,980	0.08%
2021/10/26	90.6	80.42	75.1	80.67	78.20	15.5	17,928	0.09%
2021/10/25	17.1	83.85	59	83.15	82.90	-41.9	17,804	-0.24%
2021/10/22	82.1	83.42	56.2	83.48	84.20	25.9	17,909	0.14%
2021/10/21	69.5	81.38	72.2	81.65	82.50	-2.7	17,779	-0.02%
2021/10/20	43.2	78.47	37.7	78.84	79.90	5.5	17,541	0.03%
2021/10/19	24	74.47	28.2	74.64	75.90	-4.2	17,696	-0.02%
2021/10/18	19.1	71.47	25.1	72.43	73.10	-6	18,107	-0.03%
2021/10/15	21.1	73.71	17.1	74.17	73.40	4.1	18,097	0.02%
2021/10/14	28	72.59	20	72.14	72.20	8	18,120	0.04%
2021/10/13	24.4	74.58	42	73.75	72.50	-17.6	18,117	-0.10%
2021/10/12	10.1	78.99	8	78.74	77.90	2.1	18,058	0.01%
2021/10/08	32.2	81.35	34.4	80.93	80.30	-2.2	18,088	-0.01%
2021/10/07	54.1	80.39	70	79.78	80.90	-15.9	18,114	-0.09%
2021/10/06	47.1	79.20	38	79.10	77.70	9.1	18,625	0.05%
2021/10/05	49.2	79.01	43.1	78.77	81.40	6.1	19,044	0.03%
2021/10/04	115.1	80.99	135.3	79.68	77.90	-20.1	18,855	-0.11%	大買/大賣/
2021/10/01	133.3	85.19	111	84.85	83.70	22.3	18,721	0.12%	大買/大賣/
2021/09/30	319.3	90.19	252.5	90.16	85.90	66.8	18,543	0.36%	大買/大賣/
2021/09/29	130.1	88.84	146	89.08	90.50	-16	17,435	-0.09%	大買/大賣/
2021/09/28	142.2	87.91	149.1	88.68	89.80	-6.9	17,263	-0.04%	大買/大賣/
2021/09/27	179.4	87.91	161.4	88.03	86.70	18.1	17,372	0.10%	大買/大賣/
2021/09/24	140.2	85.10	103	84.35	86.00	37.1	16,747	0.22%	大買/大賣/
2021/09/23	9.1	80.45	26	80.26	79.10	-16.9	16,243	-0.10%
2021/09/22	11	79.95	10	79.52	79.20	1	16,431	0.01%
2021/09/17	13	79.33	16	79.32	80.50	-3	16,461	-0.02%
2021/09/16	50	80.24	28	79.86	79.90	22	16,462	0.13%
2021/09/15	4	77.75	0.3	78.00	77.10	3.8	16,364	0.02%
2021/09/14	9.3	79.37	10	79.04	78.90	-0.8	16,563	0.00%
2021/09/13	13	81.62	38	80.38	79.20	-25	16,583	-0.15%
2021/09/10	60	79.01	52.2	79.09	82.30	7.9	16,488	0.05%
2021/09/09	31.2	77.36	23.3	77.26	78.80	7.9	16,198	0.05%
2021/09/08	35	75.80	16.4	75.72	75.40	18.7	16,062	0.12%
2021/09/07	54.1	79.05	53	79.38	76.80	1.1	15,970	0.01%
2021/09/06	111.1	87.56	90.2	86.00	85.30	20.9	15,660	0.13%	大買/
2021/09/03	177	85.41	214	85.12	86.30	-37	14,906	-0.25%	大買/大賣/
2021/09/02	172.2	80.07	163.1	80.60	80.90	9.1	13,965	0.07%	大買/大賣/
2021/09/01	32.1	76.13	27	76.01	76.80	5.1	13,801	0.04%
2021/08/31	6	72.05	9	72.11	72.30	-3	13,761	-0.02%
2021/08/30	9	74.06	5	74.66	73.00	4	14,222	0.03%
2021/08/27	15	76.29	11	75.52	75.10	4	14,787	0.03%
2021/08/26	14	75.18	14	75.44	74.90	0	14,874	0.00%
2021/08/25	4	74.30	3	74.27	74.10	1	15,033	0.01%
2021/08/24	5	72.90	2.1	73.17	72.30	2.9	15,316	0.02%
2021/08/23	1	72.10	4	73.25	74.00	-3	15,767	-0.02%
2021/08/20	4.1	69.74	7.1	70.15	70.10	-3	16,231	-0.02%
2021/08/19	2.1	69.22	10	69.18	68.10	-7.9	16,345	-0.05%
2021/08/18	5	66.92	9	68.28	71.20	-4	16,518	-0.02%
2021/08/17	3	68.57	5	68.74	66.80	-2	17,000	-0.01%
2021/08/16	6	69.28	5	70.28	70.20	1	17,306	0.01%
2021/08/13	5.2	71.83	1	71.30	70.70	4.2	17,520	0.02%
2021/08/12	1	73.90	1	73.30	74.80	0	17,616	0.00%
2021/08/11	4	74.44	41	73.33	71.70	-37	17,905	-0.21%
2021/08/10	6.2	76.22	10	76.51	76.00	-3.8	18,084	-0.02%
2021/08/09	1	77.91	0	0.00	77.10	1	18,354	0.01%
2021/08/06	15	81.49	14	81.66	80.20	1	18,642	0.01%
2021/08/05	3	79.67	1	80.10	79.40	2	19,042	0.01%
2021/08/04	17.2	80.28	38	80.25	79.40	-20.8	20,152	-0.10%
2021/08/03	32	78.82	16	78.24	79.80	16	20,330	0.08%
2021/08/02	4.2	77.21	13	77.58	77.20	-8.8	20,587	-0.04%
2021/07/30	20	78.93	10	79.64	77.60	10	20,805	0.05%
2021/07/29	4	78.22	9	77.46	78.60	-5	21,123	-0.02%
2021/07/28	44.3	79.78	56.2	78.35	78.20	-12	21,224	-0.06%
2021/07/27	64	87.71	43	87.81	85.70	21	21,315	0.10%
2021/07/26	12.2	85.93	7	85.26	86.30	5.2	21,323	0.02%
2021/07/23	68	88.12	84.8	87.27	84.10	-16.8	21,540	-0.08%
2021/07/22	213.5	87.24	189	87.40	91.00	24.5	21,510	0.11%	大買/大賣/
2021/07/21	38	83.68	19.6	84.15	83.20	18.5	21,221	0.09%
2021/07/20	57.1	83.88	73	83.35	81.80	-15.9	21,670	-0.07%
2021/07/19	61	84.90	68	84.63	85.30	-7	21,935	-0.03%
2021/07/16	48	84.02	43.6	84.00	83.50	4.4	22,258	0.02%
2021/07/15	45	82.54	52	82.64	83.70	-7	22,625	-0.03%
2021/07/14	85	82.83	90.1	83.35	81.90	-5.1	23,126	-0.02%
2021/07/13	176.1	89.87	140	89.24	84.50	36	23,408	0.15%	大買/大賣/
2021/07/12	161.6	88.09	166.4	88.36	88.90	-4.8	23,504	-0.02%	大買/大賣/
2021/07/09	115.2	83.59	137	83.97	84.10	-21.8	23,282	-0.09%	大買/大賣/
2021/07/08	103	84.32	89.1	84.50	83.50	13.9	23,986	0.06%	大買/
2021/07/07	194.1	84.07	170.3	83.83	83.10	23.8	24,188	0.10%	大買/大賣/
2021/07/06	120.8	81.34	111.1	81.57	80.50	9.7	23,819	0.04%	大買/大賣/
2021/07/05	110.5	83.40	121	83.26	80.90	-10.5	23,835	-0.04%	大買/大賣/
2021/07/02	146	79.63	143.1	79.91	81.40	2.9	23,587	0.01%	大買/大賣/
2021/07/01	49	75.69	57.1	75.50	77.00	-8.1	23,334	-0.03%
2021/06/30	10.3	73.44	18	73.57	74.00	-7.8	23,598	-0.03%
2021/06/29	70.1	75.03	50	74.89	73.20	20.1	23,772	0.08%
2021/06/28	26	73.95	24.4	73.86	74.50	1.6	24,086	0.01%
2021/06/25	20.2	73.00	12	73.39	72.60	8.2	24,213	0.03%
2021/06/24	19	73.24	7	72.70	73.00	12	24,200	0.05%
2021/06/23	58	72.03	66.3	72.29	74.30	-8.3	24,611	-0.03%
2021/06/22	5	69.02	14	69.23	68.50	-9	24,500	-0.04%
2021/06/21	6	71.20	7.1	70.56	70.00	-1.1	24,451	0.00%
2021/06/18	18	72.33	21.4	72.48	72.40	-3.4	24,673	-0.01%
2021/06/17	27.4	72.00	27	72.50	73.00	0.4	24,692	0.00%
2021/06/16	17	73.98	23.7	73.45	72.30	-6.7	24,764	-0.03%
2021/06/15	11.4	73.18	16.2	73.20	74.10	-4.8	25,315	-0.02%
2021/06/11	14.2	73.50	6	72.72	72.10	8.2	25,706	0.03%
2021/06/10	28.1	73.10	16	73.36	71.90	12.1	25,626	0.05%
2021/06/09	27.4	72.30	30.1	72.89	72.50	-2.7	25,494	-0.01%
2021/06/08	25	75.29	30	75.39	74.00	-5	25,161	-0.02%
2021/06/07	44.4	77.10	45	77.04	74.90	-0.6	25,031	0.00%
2021/06/04	59.2	75.41	71.1	75.37	76.00	-11.8	24,476	-0.05%
2021/06/03	37	72.64	29	72.75	72.90	8	23,850	0.03%
2021/06/02	56	71.97	74.3	71.24	72.00	-18.3	23,682	-0.08%
2021/06/01	43	73.67	39	73.71	73.20	4	23,441	0.02%
2021/05/31	106	72.80	106	73.09	71.70	0	23,089	0.00%	大買/大賣/
2021/05/28	67	67.43	77	66.86	69.20	-10	22,597	-0.04%
2021/05/27	38	63.11	31	63.03	63.10	7	22,127	0.03%
2021/05/26	24	63.51	29	63.05	62.90	-5	21,987	-0.02%
2021/05/25	139.3	64.36	95	64.95	64.30	44.3	21,819	0.20%	大買/
2021/05/24	37	60.11	58.2	59.93	61.20	-21.2	21,389	-0.10%
2021/05/21	31	58.74	19	57.92	59.50	12	21,098	0.06%
2021/05/20	15.1	57.55	24	58.43	55.80	-8.9	20,947	-0.04%
2021/05/19	54	58.01	31	57.89	58.30	23	20,866	0.11%
2021/05/18	50	57.44	66	57.74	58.50	-16	20,628	-0.08%
2021/05/17	70.1	53.41	67	53.54	53.20	3.1	20,444	0.02%
2021/05/14	45	59.59	49	58.21	56.00	-4	20,130	-0.02%
2021/05/13	75	60.13	69	59.46	57.90	6	19,779	0.03%
2021/05/12	250	62.11	221.4	62.83	63.90	28.6	19,252	0.15%	大買/大賣/
2021/05/11	52.4	62.75	98.3	63.07	61.50	-45.9	18,179	-0.25%
2021/05/10	35	67.76	6	67.73	66.10	29	17,957	0.16%
2021/05/07	146.1	73.55	134	73.85	71.70	12.1	17,679	0.07%	大買/大賣/
2021/05/06	24	70.49	104.1	70.96	70.20	-80.1	17,444	-0.46%	大賣/
2021/05/05	73.4	77.92	58.4	78.25	73.90	15.1	17,078	0.09%
2021/05/04	63	77.82	76.2	78.07	77.80	-13.2	16,994	-0.08%
2021/05/03	51	82.86	52.4	82.86	81.30	-1.4	16,717	-0.01%
2021/04/29	59.6	85.06	44	85.95	82.30	15.6	16,587	0.09%
2021/04/28	161.4	88.37	176.6	88.78	86.30	-15.2	16,669	-0.09%	大買/大賣/
2021/04/27	77.3	87.55	59.5	88.16	86.20	17.8	16,629	0.11%
2021/04/26	114	87.84	109	87.95	88.40	5	16,739	0.03%	大買/大賣/
2021/04/23	136	81.89	155.2	81.20	83.80	-19.2	17,227	-0.11%	大買/大賣/
2021/04/22	83.1	81.49	82.2	78.73	76.20	1	17,848	0.01%
2021/04/21	151	83.73	121.8	83.83	82.40	29.2	17,572	0.17%	大買/大賣/
2021/04/20	112.1	80.36	130	81.27	82.10	-17.9	17,159	-0.10%	大買/大賣/
2021/04/19	67.3	76.92	52	77.38	77.00	15.3	16,646	0.09%
2021/04/16	78.1	74.98	92	75.38	76.70	-13.9	16,167	-0.09%
2021/04/15	57	67.74	52.2	68.21	70.90	4.8	15,460	0.03%
2021/04/14	94	65.35	90	66.20	68.20	4	15,145	0.03%
2021/04/13	56.1	65.84	98.5	65.47	64.10	-42.4	14,454	-0.29%
2021/04/12	87.2	63.80	48.9	62.97	62.70	38.4	14,028	0.27%
2021/04/09	72	63.85	56.4	63.91	63.50	15.6	14,027	0.11%
2021/04/08	78	64.47	64.6	65.25	65.10	13.4	14,040	0.10%
2021/04/07	109.2	63.91	82	64.29	64.70	27.2	14,381	0.19%	大買/
2021/04/06	111.5	59.99	59.6	60.67	61.80	51.9	14,284	0.36%	大買/
2021/04/01	14	56.88	20	56.75	57.30	-6	13,930	-0.04%
2021/03/31	99.1	57.27	90	57.48	55.10	9.1	13,870	0.07%
2021/03/30	41	54.05	50	54.17	54.60	-9	13,563	-0.07%
2021/03/29	14	52.41	28	52.38	52.00	-14	13,527	-0.10%
2021/03/26	88	54.14	88	54.21	52.30	0	13,914	0.00%
2021/03/25	13	51.78	16	51.48	52.00	-3	13,788	-0.02%
2021/03/24	16	51.63	16	51.14	50.90	0	14,839	0.00%
2021/03/23	53	52.23	61	51.60	51.00	-8	14,826	-0.05%
2021/03/22	4.2	50.35	12	51.10	50.90	-7.8	14,644	-0.05%
2021/03/19	29.2	50.87	9	51.16	50.80	20.2	15,085	0.13%
2021/03/18	130	52.10	119.4	52.54	52.30	10.6	15,923	0.07%	大買/大賣/
2021/03/17	37	49.64	44	49.64	49.85	-7	16,206	-0.04%
2021/03/16	10.1	47.21	0	0.00	46.80	10.1	16,394	0.06%
2021/03/15	9	47.39	9	47.74	47.50	0	16,561	0.00%
2021/03/12	5	46.87	11	46.94	47.00	-6	16,575	-0.04%
2021/03/11	12	45.21	12	45.46	46.05	0	16,700	0.00%
2021/03/10	6	44.45	5	44.35	44.20	1	16,805	0.01%
2021/03/09	0.1	43.83	10	43.31	43.85	-9.9	17,084	-0.06%
2021/03/08	11	45.54	0	0.00	44.55	11	17,214	0.06%
2021/03/05	5	45.76	8	45.70	45.40	-3	17,262	-0.02%
2021/03/04	5.1	46.45	3	46.95	46.20	2.1	17,272	0.01%
2021/03/03	5	46.32	7	47.25	47.20	-2	17,293	-0.01%
2021/03/02	9.1	47.40	21	47.26	46.05	-11.9	17,440	-0.07%
2021/02/26	7	47.13	5	46.52	46.80	2	17,452	0.01%
2021/02/25	16	47.40	28	47.25	47.20	-12	17,460	-0.07%
2021/02/24	26	48.64	15.3	47.93	47.75	10.7	17,475	0.06%
2021/02/23	10	47.15	18	47.57	47.75	-8	17,378	-0.05%
2021/02/22	22	47.73	6	47.93	48.00	16	17,333	0.09%
2021/02/19	9	47.14	7	46.33	46.65	2	17,273	0.01%
2021/02/18	34	45.86	41.2	46.29	46.05	-7.2	17,211	-0.04%
2021/02/17	19	45.73	19	45.03	46.25	0	17,159	0.00%
2021/02/05	0	0.00	2	42.78	42.60	-2	17,112	-0.01%
2021/02/04	3	42.80	2.4	42.99	42.85	0.6	17,126	0.00%
2021/02/03	0	0.00	1	43.80	43.20	-1	17,112	-0.01%
2021/02/02	14	43.80	4	43.76	43.85	10	17,165	0.06%
2021/02/01	0	43.65	7	42.74	42.95	-7	17,106	-0.04%
2021/01/29	4	43.13	2	43.45	43.00	2	17,099	0.01%
2021/01/28	0	0.00	3	43.68	43.80	-3	17,040	-0.02%
2021/01/27	26	44.35	14	44.47	44.35	12	16,993	0.07%
2021/01/26	17	44.82	40	44.99	44.50	-23	16,929	-0.14%
2021/01/25	29	44.06	7	43.95	43.95	22	16,741	0.13%
2021/01/22	31	44.66	33	44.39	45.30	-2	16,624	-0.01%
2021/01/21	59.1	45.55	103.1	44.74	44.45	-44	16,435	-0.27%	大賣/
2021/01/20	22.2	50.44	22	48.90	47.70	0.2	15,990	0.00%
2021/01/19	74	54.02	78	53.66	52.50	-4	15,607	-0.03%
2021/01/18	236.1	54.35	220	53.89	55.00	16.1	15,188	0.11%	大買/大賣/
2021/01/15	57	52.16	88	52.84	54.10	-31	14,131	-0.22%
2021/01/14	15	49.05	13	49.27	49.20	2	13,079	0.02%
2021/01/13	7	48.80	14	48.39	48.75	-7	12,864	-0.05%
2021/01/12	7	47.62	19	47.79	46.90	-12	12,755	-0.09%
2021/01/11	12	48.82	12	48.82	48.75	0	12,641	0.00%
2021/01/08	23	49.24	15	49.13	49.10	8	12,627	0.06%
2021/01/07	76	49.38	66	48.90	48.80	10	12,813	0.08%
2021/01/06	64	48.66	54	48.97	47.85	10	12,819	0.08%
2021/01/05	10.2	47.48	36	47.59	47.35	-25.8	12,592	-0.20%
2021/01/04	33	48.44	24	48.44	48.30	9	12,479	0.07%
2020/12/31	123	50.77	103	50.20	49.65	20	12,232	0.16%	大買/大賣/
2020/12/30	226	51.48	213	51.38	49.85	13	11,904	0.11%	大買/大賣/
2020/12/29	111	49.69	81.2	49.54	49.15	29.8	11,189	0.27%	大買/
2020/12/28	76.2	48.75	42	48.65	48.30	34.2	10,722	0.32%
2020/12/25	9	47.88	16	48.53	47.80	-7	10,433	-0.07%
2020/12/24	13	48.85	24	47.75	47.50	-11	10,220	-0.11%
2020/12/23	116	47.20	120	47.04	47.85	-4	9,907	-0.04%	大買/大賣/
2020/12/22	105	48.05	118	48.13	45.95	-13	9,684	-0.13%	大買/大賣/
2020/12/21	36.1	49.10	33.2	48.60	48.05	2.9	9,233	0.03%
2020/12/18	150	51.00	133.4	51.40	51.30	16.7	8,837	0.19%	大買/大賣/
2020/12/17	0	0.00	6	49.80	49.80	-6	7,635	-0.08%
2020/12/16	2	45.30	5	45.30	45.30	-3	7,550	-0.04%
2020/12/15	119.5	43.87	113.1	43.72	41.20	6.5	7,435	0.09%	大買/大賣/
2020/12/14	160.8	45.94	170.3	45.75	44.85	-9.5	6,960	-0.14%	大買/大賣/
2020/12/11	78.4	44.39	76.1	44.28	45.65	2.3	5,975	0.04%
2020/12/10	236	40.40	211.3	40.09	41.50	24.7	5,008	0.49%	大買/大賣/
2020/12/09	28.3	38.02	34.5	38.50	40.05	-6.2	4,322	-0.14%
2020/12/08	3	36.83	6	36.86	36.45	-3	4,100	-0.07%
2020/12/07	16	37.08	30.3	36.34	36.60	-14.3	4,030	-0.35%
2020/12/04	14.3	36.35	18.1	36.41	37.10	-3.9	3,855	-0.10%
2020/12/03	24.2	35.68	49	35.98	36.70	-24.8	3,772	-0.66%
2020/12/02	30	34.43	12	34.68	34.60	18	3,805	0.47%
2020/12/01	21	33.79	47.2	33.92	33.80	-26.2	3,678	-0.71%
2020/11/30	3	33.37	9	33.34	33.20	-6	3,660	-0.16%
2020/11/27	5	33.11	6	33.18	33.10	-1	3,666	-0.03%
2020/11/26	62	33.79	14	33.99	33.50	48	3,655	1.31%
2020/11/25	11	32.90	5	33.07	33.50	6	3,482	0.17%
2020/11/24	20	33.27	5	33.14	32.70	15	3,412	0.44%
2020/11/23	3	33.68	4	33.70	33.60	-1	3,392	-0.03%
2020/11/20	3	33.50	4	33.24	32.95	-1	3,325	-0.03%
2020/11/19	0	0.00	5	33.17	32.95	-5	3,350	-0.15%
2020/11/18	3	32.93	13	32.59	32.80	-10	3,348	-0.30%
2020/11/17	4	32.16	1	32.00	32.00	3	3,323	0.09%
2020/11/16	7	32.01	22	32.54	32.20	-15	3,362	-0.45%
2020/11/13	7	32.06	10	32.26	32.40	-3	3,341	-0.09%
2020/11/12	5	31.86	4	31.95	31.75	1	3,258	0.03%
2020/11/10	6	31.82	8	31.71	31.45	-2	3,214	-0.06%
2020/11/09	6	30.78	0	0.00	31.00	6	3,126	0.19%
2020/11/06	4	31.40	2	30.50	30.40	2	3,099	0.06%
2020/11/03	8	30.56	1	30.45	30.55	7	3,096	0.23%
2020/11/02	0	0.00	1	30.10	30.10	-1	3,237	-0.03%
2020/10/28	4	31.30	0	0.00	31.00	4	3,350	0.12%
2020/10/26	0	0.00	1	32.15	31.55	-1	3,405	-0.03%
2020/10/23	18	32.35	3	32.20	32.05	15	3,409	0.44%
2020/10/22	3	31.15	9	31.22	32.00	-6	3,379	-0.18%
2020/10/21	1	31.85	5	32.10	31.90	-4	3,366	-0.12%
2020/10/20	0	0.00	1	31.85	31.80	-1	3,416	-0.03%
2020/10/19	5	32.70	3	32.35	32.25	2	3,462	0.06%
2020/10/16	11	33.05	19	32.35	32.05	-8	3,447	-0.23%
2020/10/15	92	34.01	67	33.19	33.45	25	3,365	0.74%
2020/10/14	6	33.22	2	32.10	34.00	4	3,042	0.13%
2020/10/13	13	30.99	2	31.30	31.15	11	2,893	0.38%
2020/10/12	0	0.00	1	31.05	30.90	-1	2,877	-0.03%
2020/10/08	1	30.75	0	0.00	30.30	1	2,923	0.03%
2020/10/06	1	30.40	1	30.35	30.20	0	3,140	0.00%
2020/09/25	1	28.50	2	30.35	29.15	-1	4,050	-0.02%
2020/09/23	1	31.05	2	31.50	31.60	-1	4,077	-0.02%
2020/09/18	0	0.00	1	31.70	31.35	-1	4,157	-0.02%
2020/09/17	3	31.57	8	31.83	31.25	-5	4,262	-0.12%
2020/09/16	0	0.00	5	31.13	31.20	-5	4,222	-0.12%
2020/09/14	0	0.00	36	30.45	30.90	-36	4,228	-0.85%
2020/09/11	19	30.09	11	30.18	29.80	8	4,237	0.19%
2020/09/10	10	30.35	12	30.72	30.20	-2	4,249	-0.05%
2020/09/09	2	30.63	2	30.50	30.55	0	4,244	0.00%
2020/09/07	47	31.80	49	32.42	30.20	-2	4,192	-0.05%
2020/09/04	2	30.53	15.6	30.55	30.60	-13.6	3,890	-0.35%
2020/09/03	20	30.35	33	30.69	30.20	-13	3,859	-0.34%
2020/09/02	1	30.20	0	0.00	30.40	1	3,819	0.03%
2020/09/01	11	29.90	33	30.05	30.00	-22	3,806	-0.58%
2020/08/31	6	29.55	0	0.00	29.55	6	3,825	0.16%
2020/08/28	1	29.40	5	29.55	29.55	-4	3,871	-0.10%
2020/08/27	1	30.00	2	29.95	29.65	-1	3,881	-0.03%
2020/08/26	1	29.45	3	29.47	29.50	-2	3,882	-0.05%
2020/08/25	4	29.88	5	29.77	29.60	-1	3,964	-0.03%
2020/08/24	6	28.95	1	28.80	29.05	5	3,907	0.13%
2020/08/21	2	28.43	1	28.25	28.30	1	3,900	0.03%
2020/08/20	7	28.21	5	27.64	27.80	2	3,881	0.05%
2020/08/19	6	29.23	0	0.00	30.10	6	3,819	0.16%
2020/08/18	7	29.40	0	0.00	29.10	7	3,776	0.19%
2020/08/17	10	29.55	0	0.00	29.45	10	3,796	0.26%
2020/08/14	1	28.80	1	28.90	29.25	0	3,858	0.00%
2020/08/13	3	29.27	0	0.00	28.90	3	3,891	0.08%
2020/08/11	0	0.00	3	29.02	29.00	-3	3,873	-0.08%
2020/08/10	8	29.81	53	29.75	29.25	-45	3,864	-1.16%
2020/08/07	57	29.94	2	30.00	29.95	55	3,840	1.43%
2020/08/06	20	30.08	11	30.14	30.00	9	3,821	0.24%
2020/08/05	7	31.15	12.6	31.58	31.95	-5.6	3,676	-0.15%
2020/07/31	5	30.33	5	29.75	29.80	0	3,565	0.00%
2020/07/30	0	0.00	5	29.95	30.10	-5	3,563	-0.14%
2020/07/29	0	0.00	1	28.80	29.00	-1	3,552	-0.03%
2020/07/28	1	29.30	1	27.85	28.05	0	3,565	0.00%
2020/07/27	1	29.85	0	0.00	29.00	1	3,563	0.03%
2020/07/24	5	30.27	9	30.20	29.85	-4	3,558	-0.11%
2020/07/23	6	30.70	8	30.69	30.85	-2	3,518	-0.06%
2020/07/22	6	30.10	0	0.00	29.80	6	3,549	0.17%
2020/07/21	4	29.65	6	29.58	29.40	-2	3,674	-0.05%
2020/07/20	5	28.61	0	0.00	29.30	5	3,711	0.13%
2020/07/17	3	28.95	16	28.72	28.95	-13	3,698	-0.35%
2020/07/16	7	30.21	6	30.11	29.90	1	3,642	0.03%
2020/07/15	16	30.51	1	30.40	30.15	15	3,675	0.41%
2020/07/14	21	31.84	13	31.68	31.50	8	3,644	0.22%
2020/07/13	4	30.96	13	31.03	31.00	-9	3,544	-0.25%
2020/07/10	23	31.51	25	31.23	30.80	-2	3,478	-0.06%
2020/07/09	28	31.96	21	32.40	32.80	7	3,225	0.22%
2020/07/08	23	28.86	19	29.11	29.85	4	2,833	0.14%
2020/07/07	1	28.55	13	28.42	28.30	-12	2,771	-0.43%
2020/07/06	5	28.02	6	28.51	28.30	-1	2,705	-0.04%
2020/07/03	22	27.92	6	28.33	28.50	16	2,655	0.60%
2020/07/02	10	27.12	2	27.20	27.10	8	2,633	0.30%
2020/07/01	10	27.19	6	27.15	27.20	4	2,704	0.15%
2020/06/30	2	27.95	7	27.99	28.10	-5	2,656	-0.19%
2020/06/29	14	28.18	2	28.35	28.05	12	2,600	0.46%
2020/06/24	14	28.87	11	28.98	28.50	3	2,547	0.12%
2020/06/23	3	28.23	11	28.19	28.15	-8	2,437	-0.33%
2020/06/22	4	27.99	0	0.00	27.95	4	2,405	0.17%
2020/06/19	1	28.00	9	27.94	27.45	-8	2,420	-0.33%
2020/06/18	2	28.05	1	28.05	28.10	1	2,391	0.04%
2020/06/17	7	27.79	6	27.78	27.70	1	2,356	0.04%
2020/06/12	6	26.70	0	0.00	26.95	6	2,378	0.25%
2020/06/11	0	0.00	3	27.62	27.05	-3	2,400	-0.12%
2020/06/10	4	27.33	1	27.40	27.30	3	2,402	0.12%
2020/06/09	8	27.50	0	0.00	27.45	8	2,464	0.32%
2020/06/08	11	27.67	2	27.25	27.25	9	2,474	0.36%
2020/06/05	0	0.00	2	28.00	27.70	-2	2,465	-0.08%
2020/06/04	0	0.00	1	27.60	27.85	-1	2,467	-0.04%
2020/06/03	1	27.60	1	27.30	27.25	0	2,575	0.00%
2020/06/01	5	27.35	17	27.42	27.45	-12	2,579	-0.47%
2020/05/29	1	26.10	0	0.00	26.70	1	2,483	0.04%
2020/05/28	1	26.60	1	26.30	26.20	0	2,475	0.00%
2020/05/27	1	26.90	1	26.65	26.95	0	2,441	0.00%
2020/05/22	5	26.42	0	0.00	26.20	5	2,390	0.21%
2020/05/21	13	26.58	7	26.82	27.00	6	2,353	0.25%
2020/05/20	5	26.41	10	26.23	26.55	-5	2,277	-0.22%
2020/05/19	1	25.35	1	25.30	25.30	0	2,233	0.00%
2020/05/18	5	25.15	0	0.00	25.05	5	2,228	0.22%
2020/05/14	0	0.00	1	25.95	25.45	-1	2,213	-0.05%
2020/05/11	2	26.18	3	26.15	26.15	-1	2,182	-0.05%
2020/05/08	4	26.33	11	26.15	26.15	-7	2,167	-0.32%
2020/05/06	1	26.20	1	25.80	25.85	0	2,128	0.00%
2020/05/05	0	0.00	6	26.77	26.65	-6	2,072	-0.29%
2020/05/04	6	26.85	0	0.00	26.75	6	2,049	0.29%
2020/04/30	0	0.00	14	26.90	26.70	-14	2,007	-0.70%
2020/04/29	14	26.36	0	0.00	26.40	14	1,984	0.71%
2020/04/28	0	0.00	1	26.30	26.30	-1	1,964	-0.05%
2020/04/27	4	26.81	4	26.89	26.60	0	1,956	0.00%
2020/04/24	5	25.95	104	26.12	26.50	-99	1,848	-5.36%	大賣/
2020/04/23	13	25.36	2	25.40	25.40	11	1,696	0.65%
2020/04/21	51	24.58	0	0.00	24.35	51	1,610	3.17%
2020/04/20	50	25.17	2	25.33	25.05	48	1,581	3.04%
2020/04/17	0	0.00	3	24.87	25.00	-3	1,512	-0.20%
2020/04/16	6	24.95	2	24.60	24.50	4	1,465	0.27%
2020/04/15	2	24.20	0	0.00	24.15	2	1,410	0.14%
2020/04/14	0	0.00	10	24.15	24.30	-10	1,390	-0.72%
2020/04/10	15	24.00	5	24.05	24.00	10	1,353	0.74%
2020/04/07	1	24.00	1	23.75	23.70	0	1,253	0.00%
2020/04/06	0	0.00	6	23.62	23.95	-6	1,182	-0.51%
2020/03/31	1	21.75	0	0.00	21.45	1	1,084	0.09%
2020/03/30	0	21.80	0	0.00	21.75	0	1,084	0.00%
2020/03/27	5	22.40	1	22.05	21.90	4	1,110	0.36%
2020/03/25	0.2	22.00	8	22.62	22.00	-7.8	1,144	-0.68%
2020/03/24	0	0.00	1	20.90	20.95	-1	1,099	-0.09%
2020/03/20	0	0.00	1	20.60	21.00	-1	1,115	-0.09%
2020/03/19	2	20.45	1	20.00	19.75	1	1,112	0.09%
2020/03/18	2	22.30	0	0.00	21.80	2	1,070	0.19%
2020/03/17	2	21.50	3	21.55	21.90	-1	1,045	-0.10%
2020/03/13	3	20.68	0	0.00	22.10	3	1,036	0.29%
2020/03/12	5	21.78	0	0.00	21.50	5	966	0.52%
2020/03/11	1	24.10	2	23.45	23.50	-1	941	-0.11%
2020/03/10	6	24.18	10	24.06	24.00	-4	925	-0.43%
2020/03/09	21	25.77	24	26.15	25.60	-3	866	-0.35%
2020/03/06	2	24.13	1	24.85	24.85	1	701	0.14%
2020/03/02	1	21.60	0	0.00	21.65	1	633	0.16%
2020/02/27	1	22.15	0	0.00	21.90	1	629	0.16%
2020/02/25	0	22.55	0	0.00	22.60	0	624	0.00%
2020/02/20	0	23.20	0	0.00	23.30	0	626	0.00%
2020/02/18	1	22.80	0	0.00	22.90	1	629	0.16%
2020/02/13	0	22.90	0	0.00	22.95	0	635	0.00%
2020/02/11	0	22.90	0	0.00	22.95	0	638	0.00%
2020/01/31	5	23.61	0	0.00	23.60	5	705	0.71%
2020/01/30	0	0.00	4	23.65	23.65	-4	701	-0.57%
2020/01/20	1	26.20	0	0.00	26.25	1	682	0.15%
2020/01/16	0	0.00	2	26.35	26.35	-2	682	-0.29%
2020/01/13	0	26.30	0	0.00	26.40	0	684	0.00%
2020/01/08	1	25.80	0	0.00	25.80	1	714	0.14%
2020/01/02	0	0.00	1	26.80	26.80	-1	736	-0.14%
2019/12/25	1	26.80	0	0.00	26.90	1	772	0.13%
2019/12/24	0.1	26.85	0	0.00	27.00	0.1	777	0.01%
2019/12/23	2	27.45	0	0.00	27.60	2	752	0.27%
2019/12/18	0.1	26.90	0	0.00	27.00	0.1	696	0.01%
2019/12/17	1	27.20	1	27.05	27.05	0	707	0.00%
2019/12/16	0	27.15	2	27.25	27.30	-2	770	-0.26%
2019/12/12	20	26.75	20	26.85	26.60	0	807	0.00%
2019/12/11	0.1	26.50	3	26.95	26.60	-2.9	791	-0.37%
2019/12/10	0	0.00	8	26.56	26.70	-8	754	-1.06%
2019/12/02	1	25.80	0	0.00	25.75	1	906	0.11%
2019/11/28	1	26.55	2	26.80	26.50	-1	923	-0.11%
2019/11/21	3	26.15	0	0.00	26.30	3	1,128	0.27%
2019/11/20	3	26.43	0	0.00	26.30	3	1,137	0.26%
2019/11/19	0	26.65	0	0.00	26.70	0	1,146	0.00%
2019/11/18	1	26.40	3	26.82	26.80	-2	1,163	-0.17%
2019/11/15	2	26.48	0	0.00	26.50	2	1,230	0.16%
2019/11/14	2	26.45	0	0.00	26.40	2	1,272	0.16%
2019/11/11	2	26.45	0	0.00	26.55	2	1,288	0.16%
2019/11/06	1	27.05	0	0.00	26.90	1	1,318	0.08%
2019/11/05	9	27.42	7	27.36	27.40	2	1,321	0.15%
2019/11/04	0	0.00	5	27.15	27.25	-5	1,280	-0.39%
2019/11/01	1	26.10	0	0.00	26.30	1	1,266	0.08%
2019/10/31	3	26.28	0	0.00	26.15	3	1,277	0.23%
2019/10/30	1	26.45	0	0.00	26.60	1	1,277	0.08%
2019/10/29	0	0.00	2	26.85	26.50	-2	1,288	-0.16%
2019/10/28	3	26.72	0	0.00	26.70	3	1,304	0.23%
2019/10/23	1	26.95	0	0.00	26.95	1	1,519	0.07%
2019/10/22	1	26.90	0	0.00	26.90	1	1,522	0.07%
2019/10/18	0	0.00	1	27.05	27.00	-1	1,532	-0.07%
2019/10/17	0	27.10	0	0.00	27.20	0	1,536	0.00%
2019/10/15	1	27.20	0	0.00	27.45	1	1,503	0.07%
2019/10/03	0	0.00	2	28.08	28.10	-2	1,463	-0.14%
2019/09/24	1	28.05	1	28.05	28.00	0	1,447	0.00%
2019/09/23	1	28.20	1	28.05	28.00	0	1,439	0.00%
2019/09/19	1	28.50	2	28.25	28.25	-1	1,419	-0.07%
2019/09/18	0	0.00	6	27.88	28.05	-6	1,348	-0.44%
2019/09/11	0.2	26.95	0	0.00	27.00	0.2	1,310	0.02%
2019/09/09	2	27.60	0	0.00	27.10	2	1,298	0.15%
2019/09/06	1	27.50	0	0.00	27.45	1	1,283	0.08%
2019/09/05	0	0.00	2	28.30	28.25	-2	1,242	-0.16%
2019/09/04	0	0.00	2	27.80	28.45	-2	1,178	-0.17%
2019/09/03	1	27.40	0	0.00	27.25	1	1,136	0.09%
2019/09/02	0	0.00	1	27.60	27.70	-1	1,129	-0.09%
2019/08/30	3	27.70	3	27.73	27.30	0	1,123	0.00%
2019/08/29	4	28.15	0	0.00	27.75	4	1,113	0.36%
2019/08/28	0	0.00	1	27.55	28.20	-1	972	-0.10%
2019/08/27	1	27.75	0	0.00	27.55	1	936	0.11%
2019/08/26	0	0.00	40	26.80	26.95	-40	925	-4.32%
2019/08/23	0	0.00	2	27.45	27.70	-2	914	-0.22%
2019/08/22	2	27.60	6	27.90	27.70	-4	904	-0.44%
2019/08/21	0	0.00	1	27.65	27.60	-1	893	-0.11%
2019/08/20	50	27.85	0	0.00	27.40	50	885	5.65%
2019/08/19	2	27.35	6	27.01	27.55	-4	814	-0.49%
2019/08/15	3	26.27	1	26.20	26.20	2	773	0.26%
2019/08/14	1	26.65	2	26.90	26.65	-1	774	-0.13%
2019/08/13	8	26.37	5	26.71	26.50	3	765	0.39%
2019/08/08	1	25.55	0	0.00	25.40	1	763	0.13%
2019/08/02	1	25.70	0	0.00	25.40	1	746	0.13%
2019/07/31	2	26.80	2	26.85	26.80	0	742	0.00%
2019/07/29	1	27.05	3	27.02	26.85	-2	728	-0.27%
2019/07/26	15	28.35	8	28.18	27.40	7	736	0.95%
2019/07/25	5	27.40	0	0.00	28.00	5	620	0.81%
2019/07/09	0	0.00	5	25.35	25.20	-5	951	-0.53%
2019/07/01	0	0.00	1	26.70	26.50	-1	973	-0.10%
2019/06/25	1	26.85	0	0.00	26.10	1	975	0.10%
2019/06/24	0	0.00	2	26.60	26.70	-2	953	-0.21%
2019/06/20	2	26.45	1	26.35	26.05	1	938	0.11%
2019/06/19	0	0.00	1	25.60	25.65	-1	925	-0.11%
2019/06/18	1	25.25	0	0.00	25.35	1	925	0.11%
2019/06/11	1	25.85	0	0.00	25.65	1	931	0.11%
2019/06/05	0	0.00	1	25.00	24.95	-1	907	-0.11%
2019/05/27	1	23.90	1	24.10	24.00	0	999	0.00%
2019/05/23	1	23.50	0	0.00	23.40	1	997	0.10%
2019/05/16	0	0.00	1	25.30	25.00	-1	1,028	-0.10%
2019/05/13	0	0.00	1	24.70	24.15	-1	1,021	-0.10%
2019/05/08	1	25.55	1	25.60	25.55	0	1,016	0.00%
2019/05/07	2	26.05	0	0.00	26.05	2	1,015	0.20%
2019/05/06	0	0.00	1	26.50	26.20	-1	1,019	-0.10%
2019/05/03	2	26.95	10	26.84	27.05	-8	1,015	-0.79%
2019/04/30	0	0.00	1	26.20	26.20	-1	1,004	-0.10%
2019/04/29	6	26.25	2	26.45	26.05	4	1,009	0.40%
2019/04/26	0	0.00	7	26.91	27.00	-7	977	-0.72%
2019/04/25	2	27.20	0	0.00	27.35	2	955	0.21%
2019/04/24	10	27.74	21.6	28.07	27.45	-11.6	931	-1.24%
2019/04/23	15	27.77	9	27.30	27.80	6	812	0.74%
2019/04/22	23	26.42	10.7	26.40	26.80	12.3	725	1.70%
2019/04/19	0	0.00	2	25.30	25.25	-2	655	-0.31%
2019/04/17	11	25.83	13	25.91	25.70	-2	655	-0.31%
2019/04/16	1	24.55	0	0.00	24.70	1	601	0.17%
2019/04/15	1	24.65	0	0.00	24.70	1	606	0.16%
2019/04/12	1	24.60	1	25.20	24.70	0	608	0.00%
2019/04/11	1	25.15	3	24.85	25.30	-2	615	-0.32%
2019/04/08	1	24.35	1	24.50	24.45	0	572	0.00%
2019/04/01	1	24.10	0	0.00	24.10	1	563	0.18%
2019/03/29	0	24.30	0	0.00	24.40	0	558	0.00%
2019/03/28	0	24.25	0	0.00	24.40	0	555	0.00%
2019/03/26	0	24.00	0	0.00	24.05	0	551	0.00%
2019/03/22	0	24.50	0	0.00	24.50	0	550	0.00%
2019/03/20	1	24.60	0	0.00	24.65	1	549	0.18%
2019/03/19	0	0.00	1	24.75	24.85	-1	549	-0.18%
2019/03/18	1	24.40	0	0.00	24.40	1	545	0.18%
2019/03/07	0	0.00	2	25.40	24.85	-2	684	-0.29%
2019/03/05	2	25.63	1	26.15	25.75	1	716	0.14%
2019/03/04	0	0.00	1	25.55	25.45	-1	705	-0.14%
2019/02/27	4	25.20	1	25.30	25.15	3	710	0.42%
2019/02/26	4	25.45	5	25.67	25.50	-1	731	-0.14%
2019/02/25	2	24.80	0	0.00	24.80	2	662	0.30%
2019/02/21	0.6	24.70	0	0.00	24.80	0.6	656	0.10%
2019/02/18	1	24.95	2	25.00	24.95	-1	666	-0.15%
2019/02/15	0	0.00	1	25.25	25.25	-1	636	-0.16%
2019/02/14	3	24.70	1	24.80	24.70	2	615	0.33%
2019/02/12	0.2	24.20	0	0.00	24.25	0.2	600	0.03%
2019/02/11	0	24.30	1	24.40	24.45	-1	599	-0.17%
2019/01/28	0.5	24.05	0	0.00	24.10	0.5	600	0.08%
2019/01/25	0	24.20	1	24.35	24.35	-1	602	-0.17%
2019/01/22	1	24.10	0	0.00	24.00	1	617	0.16%
2019/01/21	0	24.15	0	0.00	24.30	0	612	0.00%
2019/01/16	0	0.00	1	23.60	23.50	-1	638	-0.16%
2019/01/15	0	23.20	0	0.00	23.35	0	644	0.00%
2019/01/14	0	23.25	1	23.35	23.25	-1	649	-0.15%
2019/01/11	1	23.35	3	23.40	23.25	-2	653	-0.31%
2019/01/10	2	23.68	0	0.00	23.45	2	652	0.31%
2018/12/27	1	22.30	0	0.00	22.40	1	684	0.15%
2018/12/24	0	22.70	0	0.00	22.75	0	694	0.00%
2018/12/17	0	23.65	1	23.70	23.65	-1	734	-0.14%
2018/12/05	0	0.00	1	25.65	25.65	-1	1,007	-0.10%
2018/12/04	9	25.92	0	0.00	25.95	9	1,008	0.89%
2018/11/26	1	23.75	0	0.00	23.70	1	962	0.10%
2018/11/20	0	0.00	1	23.40	23.40	-1	1,044	-0.10%
2018/11/19	1	23.80	0	0.00	23.80	1	1,051	0.10%
2018/11/06	1	22.40	0.3	22.70	22.40	0.7	1,212	0.06%
2018/11/05	0	23.50	2	23.35	23.50	-2	1,208	-0.17%
2018/11/02	0	0.00	1.6	23.16	23.25	-1.6	1,207	-0.13%
2018/11/01	8	23.23	10	23.12	22.90	-2	1,203	-0.17%
2018/10/26	1	21.55	0	0.00	21.25	1	1,163	0.09%
2018/10/08	0	26.90	0	0.00	26.50	0	1,155	0.00%
2018/10/05	0	0.00	1	28.00	27.00	-1	1,158	-0.09%
2018/10/04	1	29.70	0	0.00	29.40	1	1,146	0.09%
2018/10/01	0.1	30.50	0	0.00	30.50	0.1	1,262	0.01%
2018/09/28	0	0.00	0.8	30.00	30.00	-0.8	1,278	-0.06%
2018/09/25	1.3	30.46	1	30.90	30.15	0.3	1,295	0.02%
2018/09/12	1	26.50	1	26.65	26.35	0	1,288	0.00%
2018/09/10	1	26.00	1	26.25	26.35	0	1,289	0.00%
2018/09/07	2	27.45	2	27.65	27.30	0	1,307	0.00%
2018/09/06	2	28.93	0	0.00	28.15	2	1,388	0.14%
2018/09/05	1	29.00	4	29.15	29.70	-3	1,405	-0.21%
2018/09/04	11	29.18	11	28.97	28.85	0	1,423	0.00%
2018/09/03	5.5	29.16	3	28.90	28.75	2.5	1,412	0.18%
2018/08/31	4	29.15	2	28.95	29.20	2	1,386	0.14%
2018/08/30	2	28.40	2	28.63	28.45	0	1,365	0.00%
2018/08/29	3	28.68	1	28.60	28.45	2	1,365	0.15%
2018/08/28	0	0.00	3	28.08	28.00	-3	1,318	-0.23%
2018/08/23	1	27.65	2	27.80	27.65	-1	1,352	-0.07%
2018/08/21	3	28.43	1	28.40	28.00	2	1,348	0.15%
2018/08/20	10	26.95	10	27.30	27.60	0	1,290	0.00%
2018/08/17	0	0.00	1	27.05	27.05	-1	1,275	-0.08%
2018/08/16	0	0.00	2	26.95	26.95	-2	1,273	-0.16%
2018/08/15	1	26.75	0	0.00	26.75	1	1,272	0.08%
2018/08/13	1	27.10	1	27.25	26.80	0	1,273	0.00%
2018/08/10	3	27.80	0	0.00	27.70	3	1,261	0.24%
2018/08/09	4	28.09	0	0.00	28.45	4	1,246	0.32%
2018/08/08	0	0.00	4	27.80	28.10	-4	1,163	-0.34%
2018/08/02	1	26.90	0	0.00	26.55	1	1,154	0.09%
2018/08/01	0	0.00	1	26.85	26.85	-1	1,158	-0.09%
2018/07/19	1	26.90	1	27.30	26.85	0	1,193	0.00%
2018/07/18	0.9	26.65	1	26.95	26.65	-0.1	1,203	-0.01%
2018/07/17	1	26.80	1	26.80	26.60	0	1,207	0.00%
2018/07/16	2	26.95	1	27.15	27.00	1	1,205	0.08%
2018/07/13	1	27.40	1	27.55	27.30	0	1,203	0.00%
2018/07/12	0	0.00	1	26.95	27.00	-1	1,192	-0.08%
2018/07/11	2	26.40	1	26.50	26.40	1	1,193	0.08%
2018/07/10	0	0.00	1	26.65	26.50	-1	1,200	-0.08%
2018/07/05	1	27.30	0	0.00	26.65	1	1,184	0.08%
2018/07/03	1	28.20	0	0.00	27.85	1	1,173	0.09%
2018/07/02	1	28.75	1	28.90	28.70	0	1,167	0.00%
2018/06/29	2	28.75	0	0.00	28.75	2	1,161	0.17%
2018/06/28	45	29.08	45	29.24	29.10	0	1,139	0.00%
2018/06/27	0	0.00	2	28.70	28.85	-2	1,059	-0.19%
2018/06/26	0	0.00	1	27.60	28.10	-1	1,044	-0.10%
2018/06/20	0	0.00	1	28.20	28.30	-1	1,051	-0.10%
2018/06/19	1	29.00	1	29.30	28.80	0	1,081	0.00%
2018/06/15	1	28.80	0	0.00	28.80	1	1,084	0.09%
2018/06/14	5	29.36	1	29.45	29.30	4	1,058	0.38%
2018/06/12	1	28.85	4	28.61	29.00	-3	879	-0.34%
2018/06/08	0	28.00	10	28.25	28.05	-10	904	-1.11%
2018/06/07	1	28.20	1	28.45	27.95	0	916	0.00%
2018/06/06	0	0.00	1	28.30	28.10	-1	898	-0.11%
2018/06/05	2	27.85	1	28.00	27.85	1	887	0.11%
2018/06/04	11	27.84	1	27.95	27.80	10	871	1.15%
2018/06/01	1	27.20	5	27.35	27.20	-4	852	-0.47%
2018/05/29	0	27.05	0	0.00	27.15	0	841	0.00%
2018/05/28	4	27.25	3	27.13	27.25	1	837	0.12%
2018/05/25	1	27.00	0	0.00	26.80	1	829	0.12%
2018/05/24	2	26.30	0	0.00	26.50	2	813	0.25%
2018/05/21	0	0.00	1	26.30	26.35	-1	819	-0.12%
2018/05/18	1	26.00	1	26.25	26.00	0	826	0.00%
2018/05/17	1	26.05	0	0.00	26.05	1	844	0.12%
2018/05/16	0	0.00	4	26.15	26.30	-4	850	-0.47%
2018/05/11	0	0.00	3	26.50	26.35	-3	933	-0.32%
2018/05/10	2	26.52	1	26.75	26.55	1	944	0.11%
2018/04/23	3	26.60	0	0.00	26.60	3	1,177	0.25%
2018/04/16	1	27.75	4	27.94	27.70	-3	1,225	-0.24%
2018/04/13	1	27.40	0	0.00	27.55	1	1,231	0.08%
2018/04/10	2	27.75	0	0.00	27.60	2	1,329	0.15%
2018/04/09	3	27.80	0	0.00	27.65	3	1,431	0.21%
2018/04/03	0	27.85	0	0.00	28.00	0	1,437	0.00%
2018/03/29	0	28.05	0	0.00	28.20	0	1,500	0.00%
2018/03/28	0	28.05	0	0.00	28.05	0	1,507	0.00%
2018/03/26	0	28.10	0	0.00	28.20	0	1,518	0.00%
2018/03/23	0	0.00	2.1	27.86	28.15	-2.1	1,520	-0.14%
2018/03/22	0	0.00	2	29.20	28.85	-2	1,516	-0.13%
2018/03/21	0	0.00	1	28.55	28.65	-1	1,489	-0.07%
2018/03/15	9	29.16	9	28.87	28.85	0	1,644	0.00%
2018/03/13	0	0.00	1	27.55	28.15	-1	1,611	-0.06%
2018/03/12	1	27.20	0	0.00	27.30	1	1,599	0.06%
2018/03/06	1	27.00	0	0.00	27.00	1	1,710	0.06%
2018/03/02	1	27.45	0	0.00	27.45	1	1,765	0.06%
2018/02/27	0	27.70	0	0.00	27.70	0	1,810	0.00%
2018/02/26	0	0.00	2	27.90	27.90	-2	1,856	-0.11%
2018/02/21	0.1	27.60	0	0.00	27.60	0.1	2,357	0.00%
2018/02/12	0	0.00	1	26.85	26.95	-1	2,363	-0.04%
2018/02/09	4	25.88	0	0.00	26.40	4	2,398	0.17%
2018/02/06	15	27.13	0	0.00	26.60	15	2,536	0.59%
2018/02/05	5	28.87	2	29.03	29.30	3	2,524	0.12%
2018/02/02	2	29.95	0	0.00	29.85	2	2,543	0.08%
2018/01/31	3	30.23	1	30.45	30.30	2	2,671	0.07%
2018/01/30	10	30.96	10	30.75	30.40	0	2,715	0.00%
2018/01/25	3	30.15	2	30.60	30.05	1	2,919	0.03%
2018/01/24	0	0.00	1	30.40	30.35	-1	3,006	-0.03%
2018/01/23	2	30.38	1	30.90	30.20	1	3,051	0.03%
2018/01/22	3	30.48	0	0.00	30.55	3	3,103	0.10%
2018/01/19	1	30.60	4	30.66	30.75	-3	3,256	-0.09%
2018/01/15	4	30.44	4	30.46	30.25	0	3,975	0.00%
2018/01/10	1	29.45	0	0.00	29.45	1	4,611	0.02%
2018/01/08	1	30.70	0	0.00	30.00	1	5,157	0.02%
2018/01/05	1	30.70	1	31.00	30.85	0	5,331	0.00%
2018/01/03	1	30.90	3	30.83	30.95	-2	5,347	-0.04%