合勤控 (3704)-群益金鼎-民權券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
41.60
漲跌
▼0.55
漲幅
-1.30%
成交量
2,733張
產業
上市通信網路類股
504人加入追蹤

立即追蹤
本地時間:14:30

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

合勤控 (3704)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	2	42.30	41.60	-2	2,448	-0.08%
2024/12/02	2	42.40	11	40.67	42.15	-9	2,482	-0.36%
2024/11/29	1	38.65	4	39.54	39.65	-3	2,437	-0.12%
2024/11/28	15	39.32	47	38.62	39.00	-32	2,441	-1.31%
2024/11/27	35	40.65	0	0.00	39.50	35	2,428	1.44%
2024/11/26	10	41.00	0	0.00	40.50	10	2,415	0.41%
2024/11/25	0	0.00	0.1	40.95	41.10	-0.1	2,399	0.00%
2024/11/22	0	0.00	5	39.15	38.75	-5	2,358	-0.21%
2024/11/21	5	39.50	60	39.09	38.70	-55	2,348	-2.34%
2024/11/20	40	40.21	45	39.77	39.55	-5	2,323	-0.22%
2024/11/19	31	39.36	37.4	38.65	40.25	-6.4	2,300	-0.28%
2024/11/18	16	42.12	0.7	39.00	39.15	15.3	2,196	0.70%
2024/11/15	10	40.90	18.5	42.64	42.95	-8.5	2,116	-0.40%
2024/11/13	17	40.92	7	41.64	40.55	10	2,007	0.50%
2024/11/12	0	0.00	55	40.81	40.80	-55	1,991	-2.76%
2024/11/11	0	0.00	35.4	41.40	41.95	-35.4	1,963	-1.80%
2024/11/08	1.5	41.17	35	41.01	40.35	-33.5	1,916	-1.75%
2024/11/07	0	0.00	3	42.58	42.15	-3	1,870	-0.16%
2024/11/06	7	42.00	1	42.45	42.30	6	1,845	0.33%
2024/11/05	1	42.40	30.3	42.71	42.15	-29.3	1,831	-1.60%
2024/11/04	17.7	42.23	6	42.60	41.55	11.7	1,829	0.64%
2024/11/01	76	41.53	5	41.35	42.70	71	1,822	3.90%
2024/10/30	107	42.73	17	43.49	41.90	90	1,753	5.13%	大買/
2024/10/29	22	39.92	41	40.60	41.75	-19	1,506	-1.26%
2024/10/28	21.4	41.09	11	41.27	40.00	10.4	1,428	0.73%
2024/10/25	1	40.80	25	39.80	40.80	-24	1,313	-1.83%
2024/10/24	55	38.82	4	38.98	38.60	51	1,229	4.15%
2024/10/23	2	38.80	1	37.32	39.60	1	1,161	0.08%
2024/10/22	0	0.00	48	35.53	36.15	-48	1,088	-4.41%
2024/10/21	38	34.54	1	35.10	35.75	37	1,128	3.28%
2024/10/16	0	0.00	1	35.90	36.95	-1	1,184	-0.08%
2024/10/15	0	0.00	52	35.95	35.80	-52	1,160	-4.48%
2024/10/14	12	35.53	0	0.00	35.70	12	1,160	1.03%
2024/10/11	31	36.26	6	35.57	35.90	25	1,156	2.16%
2024/10/09	10	37.30	0	0.00	37.00	10	1,140	0.88%
2024/10/08	2	37.25	0	0.00	36.95	2	1,140	0.18%
2024/10/07	0	0.00	17	38.54	38.75	-17	1,133	-1.50%
2024/10/04	0	0.00	2	37.50	37.75	-2	1,125	-0.18%
2024/10/01	12	37.01	0	0.00	37.50	12	1,133	1.06%
2024/09/30	5	37.15	0	0.00	37.25	5	1,157	0.43%
2024/09/20	0	0.00	2	37.90	38.00	-2	1,214	-0.16%
2024/09/19	1	38.05	0	0.00	38.05	1	1,211	0.08%
2024/09/16	2	38.00	2	37.65	37.65	0	1,219	0.00%
2024/09/13	3	35.82	1	35.90	36.60	2	1,213	0.16%
2024/09/11	0	0.00	2	35.15	34.80	-2	1,212	-0.16%
2024/09/10	2	37.88	0	0.00	36.80	2	1,198	0.17%
2024/09/06	0	0.00	104	36.96	36.80	-104	1,200	-8.67%	大賣/鉅額交易
2024/09/05	7	38.15	30	37.68	37.20	-23	1,205	-1.91%
2024/09/04	79	37.85	5	38.85	37.75	74	1,214	6.10%
2024/09/03	52	39.78	0	0.00	39.25	52	1,186	4.38%
2024/09/02	6	38.47	1	39.45	39.25	5	1,128	0.44%
2024/08/30	0	0.00	2	37.80	37.90	-2	1,110	-0.18%
2024/08/26	3	36.92	3	36.50	36.50	0	1,144	0.00%
2024/08/22	0	0.00	1	35.85	35.90	-1	1,190	-0.08%
2024/08/21	1	35.85	0	0.00	35.90	1	1,206	0.08%
2024/08/20	0	0.00	2	36.20	35.75	-2	1,239	-0.16%
2024/08/19	2	35.63	0	0.00	35.75	2	1,290	0.16%
2024/08/07	0	0.00	4	33.75	34.65	-4	1,575	-0.25%
2024/08/06	4	29.85	0	0.00	31.55	4	1,583	0.25%
2024/07/23	10	37.63	10	37.23	37.10	0	1,679	0.00%
2024/07/22	37	37.89	56	38.11	37.15	-19	1,687	-1.13%
2024/07/19	21.1	39.78	21	39.15	39.05	0.1	1,665	0.00%
2024/07/18	20	39.94	1	40.70	40.05	19	1,658	1.15%
2024/07/17	0	0.00	1	40.75	40.35	-1	1,636	-0.06%
2024/07/15	0	0.00	4	39.85	39.45	-4	1,648	-0.24%
2024/07/10	10	39.60	10	39.70	40.00	0	1,746	0.00%
2024/07/08	0	0.00	1	40.15	40.15	-1	1,791	-0.06%
2024/07/03	2	41.63	6	41.39	41.35	-4	1,871	-0.21%
2024/07/02	6	40.65	6	41.25	40.60	0	1,897	0.00%
2024/07/01	0	0.00	5	39.90	39.90	-5	1,913	-0.26%
2024/06/27	1	39.65	0	0.00	39.60	1	2,067	0.05%
2024/06/21	1	40.40	0	0.00	40.45	1	2,711	0.04%
2024/06/18	5	40.35	3	40.35	40.20	2	3,474	0.06%
2024/06/17	0	0.00	1	40.55	40.45	-1	3,631	-0.03%
2024/06/14	4	40.00	0	0.00	39.95	4	3,696	0.11%
2024/06/13	1	39.85	0	0.00	39.80	1	3,752	0.03%
2024/06/04	0	0.00	0.1	41.60	41.30	-0.1	4,030	0.00%
2024/05/31	0	41.90	0	0.00	41.40	0	4,064	0.00%
2024/05/30	0	42.15	0	0.00	41.95	0	4,079	0.00%
2024/05/29	1	42.15	3	42.43	42.15	-2	4,103	-0.05%
2024/05/28	5	42.05	0	0.00	41.95	5	4,077	0.12%
2024/05/24	6	41.44	10	41.85	41.45	-4	4,100	-0.10%
2024/05/23	5	42.45	1	42.40	41.90	4	4,078	0.10%
2024/05/22	0	0.00	18	42.39	42.75	-18	4,049	-0.44%
2024/05/21	15	41.75	10	41.50	42.10	5	4,007	0.12%
2024/05/20	10	40.90	0	0.00	41.20	10	3,973	0.25%
2024/05/17	1	40.20	0	0.00	40.30	1	3,940	0.03%
2024/05/16	2	40.40	0.1	40.60	40.35	1.9	3,964	0.05%
2024/05/14	3	40.05	0	0.00	40.15	3	4,095	0.07%
2024/05/10	0	0.00	0.1	38.90	39.25	-0.1	4,118	0.00%
2024/05/07	1	39.75	3	40.05	39.70	-2	4,123	-0.05%
2024/05/02	0	0.00	0	41.40	41.35	0	4,047	0.00%
2024/04/29	2	41.33	0	0.00	41.45	2	4,059	0.05%
2024/04/24	0	0.00	1	42.05	42.15	-1	4,034	-0.02%
2024/04/23	0	0.00	0	41.80	41.70	0	4,040	0.00%
2024/04/19	3	42.02	0	0.00	41.60	3	4,028	0.07%
2024/04/18	3	42.82	0	0.00	42.30	3	4,017	0.07%
2024/04/16	1	44.25	0	0.00	43.30	1	3,978	0.03%
2024/04/12	1	46.00	0	0.00	46.05	1	3,967	0.03%
2024/04/11	2	46.28	3	45.80	45.80	-1	3,955	-0.03%
2024/04/10	4	46.73	0	0.00	46.60	4	3,956	0.10%
2024/04/09	1	47.15	0	0.00	47.15	1	3,942	0.03%
2024/04/08	4	47.84	10	47.90	47.60	-6	3,932	-0.15%
2024/04/03	3	47.25	0	0.00	47.60	3	3,890	0.08%
2024/04/01	7.2	47.26	1	47.15	47.00	6.2	3,867	0.16%
2024/03/29	4	47.19	0	0.00	46.65	4	3,756	0.11%
2024/03/28	3	50.00	2	48.35	48.00	1	3,645	0.03%
2024/03/27	0	0.00	1	49.40	49.35	-1	3,444	-0.03%
2024/03/26	4	46.28	1	47.20	46.05	3	3,353	0.09%
2024/03/25	6	48.04	3	48.28	47.60	3	3,316	0.09%
2024/03/22	12	51.30	1	51.20	49.70	11	3,287	0.33%
2024/03/21	13	49.98	19	49.33	50.10	-6	3,078	-0.19%
2024/03/20	2	49.20	17.3	48.78	48.05	-15.3	2,792	-0.55%
2024/03/18	5	46.95	0	0.00	47.65	5	2,876	0.17%
2024/03/14	2	47.93	9	48.52	47.70	-7	2,908	-0.24%
2024/03/13	0	0.00	4	47.79	48.00	-4	2,830	-0.14%
2024/03/12	0	0.00	6	46.50	46.70	-6	2,769	-0.22%
2024/03/08	1	44.30	0	0.00	44.45	1	2,836	0.04%
2024/03/07	2	44.95	0	0.00	44.80	2	2,953	0.07%
2024/03/06	1	45.75	0	0.00	45.45	1	3,252	0.03%
2024/03/05	3	46.27	1	46.00	46.30	2	3,515	0.06%
2024/03/04	2	46.20	6	46.05	46.40	-4	3,660	-0.11%
2024/03/01	0	0.00	5	45.45	45.60	-5	3,674	-0.14%
2024/02/27	1	45.15	1	46.30	45.10	0	3,904	0.00%
2024/02/26	1	46.55	0	0.00	46.25	1	3,920	0.03%
2024/02/23	0	0.00	1	46.85	46.05	-1	3,947	-0.03%
2024/02/21	10	47.17	1	47.20	46.50	9	4,000	0.22%
2024/02/20	1	46.20	0	0.00	46.10	1	3,986	0.03%
2024/02/19	1	46.90	5	46.75	47.00	-4	3,987	-0.10%
2024/02/16	1	43.55	0	0.00	44.70	1	3,988	0.03%
2024/02/15	2	46.30	0	0.00	46.30	2	3,936	0.05%
2024/02/05	1	46.10	18	46.27	46.05	-17	3,947	-0.43%
2024/02/02	18.3	46.87	0	0.00	46.65	18.3	4,004	0.46%
2024/02/01	2	46.90	0	0.00	47.10	2	4,120	0.05%
2024/01/23	10	49.98	0	0.00	49.95	10	5,438	0.18%
2024/01/22	1	49.70	0	0.00	49.40	1	5,630	0.02%
2024/01/19	0	0.00	1	48.85	48.75	-1	5,996	-0.02%
2024/01/17	1	48.65	0	0.00	48.75	1	6,878	0.01%
2024/01/16	0	0.00	4	48.85	49.10	-4	7,088	-0.06%
2024/01/15	0	0.00	1	48.50	49.00	-1	7,196	-0.01%
2024/01/10	1	48.20	4	48.35	47.80	-3	7,894	-0.04%
2024/01/09	3	48.70	5	48.35	48.25	-2	8,045	-0.02%
2024/01/08	1	49.15	0	0.00	49.00	1	8,052	0.01%
2024/01/05	2	49.40	0	0.00	49.30	2	8,073	0.02%
2024/01/04	0	0.00	3	49.30	49.15	-3	8,104	-0.04%
2024/01/03	6	49.90	0	0.00	49.80	6	8,103	0.07%
2023/12/22	10	50.90	10	50.70	50.50	0	8,438	0.00%
2023/12/21	3	50.87	1	50.30	50.50	2	8,439	0.02%
2023/12/20	0	0.00	1	51.90	52.00	-1	8,398	-0.01%
2023/12/19	31	51.40	45	51.26	50.90	-14	8,363	-0.17%
2023/12/18	0	0.00	78	53.99	52.70	-78	8,309	-0.94%
2023/12/15	90	53.76	10	54.10	53.10	80	8,299	0.96%
2023/12/14	0	0.00	1	54.90	54.50	-1	8,327	-0.01%
2023/12/13	18	54.53	20	54.30	54.50	-2	8,395	-0.02%
2023/12/12	11	53.89	10	53.70	52.70	1	8,449	0.01%
2023/12/11	6	53.60	0	0.00	53.50	6	8,671	0.07%
2023/12/08	0	0.00	1.8	52.30	51.80	-1.8	8,948	-0.02%
2023/12/07	6	53.33	0	0.00	51.90	6	9,357	0.06%
2023/12/05	2	52.90	80	53.71	53.50	-78	9,723	-0.80%
2023/12/04	14	54.25	22	54.57	54.00	-8	10,200	-0.08%
2023/12/01	122	54.86	35	53.89	53.90	87	10,257	0.85%	大買/
2023/11/30	23	54.31	11	55.03	56.00	12	10,021	0.12%
2023/11/29	22	53.53	23	53.13	54.10	-1	9,771	-0.01%
2023/11/28	8	51.73	25	52.01	52.50	-17	9,621	-0.18%
2023/11/27	2	52.55	1	51.80	51.60	1	9,608	0.01%
2023/11/24	3	50.37	20	51.12	52.40	-17	9,529	-0.18%
2023/11/22	0	0.00	1.1	50.79	50.90	-1.1	9,409	-0.01%
2023/11/21	6	50.53	7	51.14	50.50	-1	9,434	-0.01%
2023/11/20	6	50.50	7	50.56	50.90	-1	9,467	-0.01%
2023/11/17	1	49.50	1	49.95	49.95	0	9,524	0.00%
2023/11/15	6	49.78	5	50.20	49.75	1	9,636	0.01%
2023/11/14	2	50.30	6	50.20	50.40	-4	9,847	-0.04%
2023/11/13	5	49.10	1	48.75	49.05	4	9,868	0.04%
2023/11/10	6	49.53	15	49.27	49.00	-9	9,861	-0.09%
2023/11/09	14	50.50	20	50.78	49.65	-6	9,814	-0.06%
2023/11/08	0	0.00	10	51.80	51.90	-10	9,719	-0.10%
2023/11/07	38	52.56	63	52.11	51.80	-25	9,737	-0.26%
2023/11/06	29	54.90	42	54.88	53.50	-13	9,628	-0.14%
2023/11/03	47	54.53	48.9	54.44	54.20	-1.9	9,586	-0.02%
2023/11/02	52	54.80	62.2	54.67	54.50	-10.2	9,547	-0.11%
2023/11/01	108	54.58	61	53.86	53.60	47	9,320	0.50%	大買/
2023/10/31	48.1	55.54	50	55.83	54.60	-1.9	9,116	-0.02%
2023/10/30	34	54.04	36	54.68	54.50	-2	8,906	-0.02%
2023/10/27	47.1	53.61	49	54.31	54.20	-1.9	8,926	-0.02%
2023/10/26	90	52.88	51.6	53.60	53.20	38.4	8,793	0.44%
2023/10/25	75	53.18	102	53.84	53.80	-27	8,600	-0.31%	大賣/
2023/10/24	47	50.87	64	51.21	52.30	-17	8,070	-0.21%
2023/10/23	45	50.67	31	51.06	49.70	14	7,970	0.18%
2023/10/20	45	50.83	48	51.51	51.10	-3	7,969	-0.04%
2023/10/19	51	50.49	60.3	51.00	51.70	-9.3	7,973	-0.12%
2023/10/18	68	49.29	59	49.10	49.15	9	7,759	0.12%
2023/10/17	16.2	48.02	8	49.19	47.80	8.2	7,642	0.11%
2023/10/16	9.1	46.28	2	47.08	46.35	7.1	7,756	0.09%
2023/10/12	13.1	47.97	6	48.53	47.70	7.1	8,758	0.08%
2023/10/11	1	48.40	0.4	48.55	48.00	0.6	9,279	0.01%
2023/10/06	6	49.13	1	50.10	49.10	5	9,802	0.05%
2023/10/05	3	50.20	19	49.69	50.10	-16	10,094	-0.16%
2023/10/04	0	0.00	12	48.37	48.30	-12	10,295	-0.12%
2023/10/03	9	49.94	8	50.11	49.00	1	10,417	0.01%
2023/10/02	17	50.29	27	50.39	50.50	-10	10,622	-0.09%
2023/09/28	41	50.16	22	50.00	50.00	19	10,858	0.17%
2023/09/27	29	49.10	10	48.85	48.40	19	11,149	0.17%
2023/09/26	30.1	50.91	30	50.69	50.10	0.1	11,794	0.00%
2023/09/25	10	50.35	10	51.40	50.70	0	12,374	0.00%
2023/09/22	17	49.31	26	49.54	50.40	-9	13,059	-0.07%
2023/09/21	20.4	49.24	19	49.64	49.20	1.4	13,266	0.01%
2023/09/20	26	50.60	10	51.30	50.20	16	13,266	0.12%
2023/09/19	8	51.54	32	52.01	51.00	-24	13,223	-0.18%
2023/09/18	35.2	51.67	35	52.15	51.70	0.2	13,148	0.00%
2023/09/15	32	53.63	56	52.90	52.80	-24	12,973	-0.18%
2023/09/14	34.1	54.84	34	55.71	54.50	0.1	12,763	0.00%
2023/09/13	79.1	54.64	76	54.17	54.50	3.1	12,510	0.02%
2023/09/12	41	53.04	59	53.51	55.50	-18	12,206	-0.15%
2023/09/11	66	52.16	82	52.10	51.80	-16	11,812	-0.14%
2023/09/08	53	52.05	47.4	52.28	52.20	5.6	11,697	0.05%
2023/09/07	67	51.80	61.7	52.17	52.00	5.3	11,481	0.05%
2023/09/06	65.2	48.56	23.5	49.82	50.30	41.7	10,955	0.38%
2023/09/05	41.1	46.75	32	48.17	48.15	9.1	10,788	0.08%
2023/09/04	42	46.58	43	45.85	46.55	-1	10,760	-0.01%
2023/09/01	2	46.95	2	47.00	46.95	0	10,780	0.00%
2023/08/30	13.1	46.97	12	46.72	46.80	1.1	10,810	0.01%
2023/08/29	2.1	46.50	0	0.00	46.65	2.1	10,861	0.02%
2023/08/28	20.1	46.74	4	45.83	45.85	16.1	10,939	0.15%
2023/08/25	17.2	47.27	10.8	47.37	47.05	6.4	11,119	0.06%
2023/08/24	13.3	48.70	10	48.95	48.80	3.3	11,390	0.03%
2023/08/23	1.1	48.98	17	48.39	48.25	-15.9	11,415	-0.14%
2023/08/22	9	47.86	2	47.88	47.90	7	11,388	0.06%
2023/08/21	19.4	46.93	18	47.54	46.95	1.4	11,404	0.01%
2023/08/18	28.6	47.77	12	47.55	46.80	16.6	11,447	0.15%
2023/08/17	7.1	51.13	3	51.77	52.00	4.1	11,238	0.04%
2023/08/16	1.1	49.01	0	0.00	49.30	1.1	11,180	0.01%
2023/08/15	5	49.65	6	50.23	49.85	-1	11,257	-0.01%
2023/08/14	3.4	49.20	6	48.95	49.00	-2.7	11,502	-0.02%
2023/08/11	12.2	50.00	12	50.03	50.00	0.2	11,680	0.00%
2023/08/10	7.1	51.09	8	50.26	50.40	-0.9	11,659	-0.01%
2023/08/09	3	51.83	0	0.00	51.80	3	11,666	0.03%
2023/08/08	3	51.27	4	51.48	51.60	-1	11,701	-0.01%
2023/08/07	7	50.06	8	50.78	51.10	-1	11,727	-0.01%
2023/08/04	11.2	51.07	10	50.45	50.70	1.2	11,766	0.01%
2023/08/02	4.4	52.24	6	52.53	51.50	-1.7	11,735	-0.01%
2023/08/01	6	54.55	3	52.80	53.00	3	11,710	0.03%
2023/07/31	12.2	54.79	7.2	55.54	54.00	5.1	11,505	0.04%
2023/07/28	2	53.60	4	53.48	53.50	-2	11,278	-0.02%
2023/07/27	2	55.35	1	55.50	54.40	1	11,219	0.01%
2023/07/26	4	56.00	12	55.03	54.80	-8	11,207	-0.07%
2023/07/25	6	56.18	1	56.30	55.80	5	11,333	0.04%
2023/07/24	8	57.26	16.5	57.00	56.70	-8.5	11,244	-0.08%
2023/07/21	1.1	57.66	3	57.40	57.60	-1.9	11,102	-0.02%
2023/07/20	4	59.80	2	59.10	59.10	2	11,050	0.02%
2023/07/19	44	62.01	48	60.85	59.30	-4	10,975	-0.04%
2023/07/18	38	65.63	92.2	64.35	62.00	-54.2	10,892	-0.50%
2023/07/17	105	62.14	53	63.18	65.70	52	10,605	0.49%	大買/
2023/07/14	32.2	60.33	28	61.08	61.80	4.2	10,948	0.04%
2023/07/13	55.1	57.90	171	56.92	57.30	-116	10,666	-1.09%	大賣/鉅額交易
2023/07/12	51	55.14	46	55.32	55.00	5	10,168	0.05%
2023/07/11	20	53.53	20	54.04	55.70	0	9,857	0.00%
2023/07/10	26	53.59	32.5	53.82	53.80	-6.5	9,630	-0.07%
2023/07/07	27.1	54.44	27	54.34	54.10	0.1	9,521	0.00%
2023/07/06	129.1	55.00	8	55.64	55.70	121.1	9,299	1.30%	大買/鉅額交易
2023/07/05	59.1	54.37	67	54.97	54.70	-7.9	9,021	-0.09%
2023/07/04	47.3	52.89	38	51.99	53.60	9.3	8,640	0.11%
2023/07/03	27	48.97	38	49.46	51.10	-11	7,928	-0.14%
2023/06/30	14	46.05	165	47.31	46.50	-151	7,340	-2.06%	大賣/鉅額交易
2023/06/29	3	43.67	20	44.25	43.30	-17	6,640	-0.26%
2023/06/28	11	41.51	0	0.00	41.40	11	6,404	0.17%
2023/06/27	18	40.66	0	0.00	40.35	18	6,381	0.28%
2023/06/26	10	41.03	7	41.12	41.05	3	6,429	0.05%
2023/06/21	1	41.55	0	0.00	41.70	1	6,468	0.02%
2023/06/20	19	41.71	0	0.00	41.40	19	6,494	0.29%
2023/06/19	0	0.00	15	42.41	42.25	-15	6,502	-0.23%
2023/06/16	0	0.00	2	42.50	43.00	-2	6,511	-0.03%
2023/06/15	0	0.00	3	42.47	42.45	-3	6,480	-0.05%
2023/06/14	2	42.28	2	42.70	42.70	0	6,485	0.00%
2023/06/13	1	41.60	11.1	41.80	41.55	-10.1	6,601	-0.15%
2023/06/12	0	0.00	2	41.60	41.60	-2	6,607	-0.03%
2023/06/09	3.1	41.90	6	42.10	42.10	-2.9	6,687	-0.04%
2023/06/08	23	42.03	4	42.05	41.50	19	6,758	0.28%
2023/06/07	13	42.17	30	42.70	42.30	-17	6,742	-0.25%
2023/06/06	80	43.04	0	0.00	42.65	80	6,759	1.18%
2023/06/02	18	43.44	3	43.45	43.05	15	6,782	0.22%
2023/06/01	5	43.50	1	43.45	43.55	4	6,780	0.06%
2023/05/31	24	44.67	5	44.55	44.50	19	6,732	0.28%
2023/05/30	1	44.50	4	44.88	45.20	-3	6,569	-0.05%
2023/05/29	0	0.00	3.4	43.48	43.85	-3.4	6,305	-0.05%
2023/05/26	2	42.78	5	42.30	42.20	-3	6,247	-0.05%
2023/05/25	3	43.50	2	43.70	43.25	1	6,220	0.02%
2023/05/24	22	43.49	0	0.00	43.85	22	6,208	0.35%
2023/05/23	3	42.85	3	43.25	42.85	0	6,152	0.00%
2023/05/22	0	0.00	6	42.65	42.70	-6	6,191	-0.10%
2023/05/19	3	43.00	2	42.47	41.90	1	6,263	0.02%
2023/05/18	2	43.25	6	42.74	42.95	-4	6,295	-0.06%
2023/05/17	28	42.26	22	42.87	42.95	6	6,108	0.10%
2023/05/16	2	41.20	2	41.05	41.25	0	6,065	0.00%
2023/05/15	9.2	40.52	5	41.33	40.80	4.2	6,372	0.07%
2023/05/12	20	41.39	7	41.28	41.35	13	6,350	0.20%
2023/05/11	3	39.50	0	0.00	39.25	3	6,319	0.05%
2023/05/10	6	40.45	2	40.93	40.40	4	6,304	0.06%
2023/05/09	1.2	40.51	6	40.88	39.90	-4.9	6,282	-0.08%
2023/05/08	4	41.41	12	41.38	41.30	-8	6,264	-0.13%
2023/05/05	3.1	40.74	1	40.35	40.35	2.1	6,243	0.03%
2023/05/04	2	40.35	0	0.00	40.80	2	6,627	0.03%
2023/05/03	1	40.80	1	40.85	40.70	0	6,891	0.00%
2023/05/02	1	41.25	5	41.17	41.30	-4	6,903	-0.06%
2023/04/28	14	41.13	13	41.10	41.25	1	6,910	0.01%
2023/04/27	3	39.80	0.1	39.50	39.65	3	6,696	0.04%
2023/04/26	1	39.55	0	0.00	39.50	1	6,751	0.01%
2023/04/25	2	39.85	1	40.00	39.50	1	6,822	0.01%
2023/04/24	2	40.50	1	40.45	40.40	1	6,932	0.01%
2023/04/21	3	41.23	1	42.10	40.20	2	7,310	0.03%
2023/04/20	16	44.05	16.2	43.37	42.85	-0.2	7,429	0.00%
2023/04/19	56	45.08	60	45.36	45.40	-4	7,285	-0.05%
2023/04/18	7.2	41.32	12.5	41.58	43.90	-5.3	6,706	-0.08%
2023/04/17	6	39.88	1	40.15	39.95	5	6,806	0.07%
2023/04/14	1	38.75	0	0.00	38.80	1	7,088	0.01%
2023/04/13	0	0.00	9.8	39.05	39.00	-9.8	7,168	-0.14%
2023/04/12	4	38.45	6	38.63	38.65	-2	7,161	-0.03%
2023/04/06	0	0.00	1	37.20	37.25	-1	7,189	-0.01%
2023/03/31	0	0.00	2	37.15	37.15	-2	7,204	-0.03%
2023/03/30	1	37.15	5	37.00	37.15	-4	7,269	-0.06%
2023/03/28	5	36.65	3	37.13	36.55	2	7,547	0.03%
2023/03/27	0.3	37.30	0	0.00	37.35	0.3	7,572	0.00%
2023/03/24	7.2	37.04	0	0.00	37.00	7.2	7,605	0.09%
2023/03/23	1	36.55	0	0.00	36.60	1	7,621	0.01%
2023/03/22	2	36.63	0	0.00	36.70	2	7,627	0.03%
2023/03/21	5	37.00	0	0.00	36.55	5	7,630	0.07%
2023/03/17	1.1	37.53	1	37.65	37.55	0.1	7,583	0.00%
2023/03/16	3	37.10	1	37.10	37.00	2	7,551	0.03%
2023/03/15	6	39.80	6	40.20	39.60	0	7,418	0.00%
2023/03/14	2	39.83	1	40.80	39.85	1	7,401	0.01%
2023/03/13	8	41.43	5	41.12	41.45	3	7,325	0.04%
2023/03/09	2	40.50	11	40.88	41.00	-9	7,308	-0.12%
2023/03/08	0	0.00	1	40.75	41.45	-1	7,399	-0.01%
2023/03/07	6	41.02	12	41.00	41.10	-6	7,709	-0.08%
2023/03/06	8	40.67	4	40.55	40.55	4	7,721	0.05%
2023/03/03	4.2	40.12	3	40.37	40.10	1.2	7,850	0.02%
2023/03/02	7	40.15	5	40.24	40.20	2	7,791	0.03%
2023/03/01	0.5	39.75	25	39.97	39.70	-24.5	7,732	-0.32%
2023/02/24	0	0.00	1	39.15	39.15	-1	7,673	-0.01%
2023/02/23	10	39.55	0	0.00	39.55	10	7,638	0.13%
2023/02/22	2	38.80	5.1	38.75	38.90	-3.1	7,635	-0.04%
2023/02/21	21	39.73	0	0.00	39.60	21	7,611	0.28%
2023/02/20	2	40.00	6	40.35	40.40	-4	7,538	-0.05%
2023/02/17	3.2	40.10	11	40.23	39.80	-7.8	7,470	-0.10%
2023/02/16	1.3	40.09	24.3	40.11	40.10	-23	7,411	-0.31%
2023/02/15	7	39.61	7	39.29	39.60	0	7,402	0.00%
2023/02/14	27	39.50	3	39.47	39.20	24	7,415	0.32%
2023/02/13	16	39.72	26	39.29	39.85	-10	7,365	-0.14%
2023/02/10	1	38.35	3	38.33	38.00	-2	7,052	-0.03%
2023/02/09	1	38.50	0	0.00	38.55	1	7,002	0.01%
2023/02/08	5	38.48	6	38.69	38.85	-1	6,908	-0.01%
2023/02/07	2	38.45	2	37.80	38.50	0	6,809	0.00%
2023/02/06	6	37.43	1.1	37.49	37.45	5	6,746	0.07%
2023/02/03	7	38.55	13	38.59	38.20	-6	6,678	-0.09%
2023/02/02	39	38.69	50.1	39.13	38.40	-11	6,569	-0.17%
2023/02/01	40	38.04	54	37.65	38.20	-14	6,158	-0.23%
2023/01/31	1	36.70	1	36.30	36.80	0	5,866	0.00%
2023/01/30	2	36.45	7	36.09	36.50	-5	5,826	-0.08%
2023/01/17	6	35.04	1	34.90	35.00	5	5,750	0.09%
2023/01/16	6	35.08	5	35.42	35.00	1	5,719	0.02%
2023/01/13	8	35.93	10	35.80	35.80	-2	5,644	-0.04%
2023/01/12	3	36.25	2.9	36.28	36.80	0.1	5,549	0.00%
2023/01/11	68	36.77	47	37.37	36.15	21	5,374	0.39%
2023/01/10	13.1	38.36	18	38.55	39.00	-5	4,943	-0.10%
2023/01/09	9	37.00	4	36.93	36.70	5	4,636	0.11%
2023/01/06	43.1	36.81	43	37.04	36.90	0.1	4,523	0.00%
2023/01/05	55.4	37.84	38.7	37.66	37.85	16.7	4,255	0.39%
2023/01/04	16	36.84	20.5	37.08	38.15	-4.5	3,886	-0.12%
2023/01/03	0	0.00	6	35.27	34.70	-6	3,545	-0.17%
2022/12/30	0	0.00	3	34.62	34.90	-3	3,462	-0.09%
2022/12/28	2	33.88	0	0.00	33.35	2	3,426	0.06%
2022/12/27	3	34.65	8	34.49	34.60	-5	3,378	-0.15%
2022/12/26	1	33.65	0	0.00	33.95	1	3,333	0.03%
2022/12/23	3	34.07	0	0.00	33.85	3	3,324	0.09%
2022/12/22	2	34.63	9	34.53	34.65	-7	3,365	-0.21%
2022/12/21	11	34.04	19.8	34.08	34.55	-8.8	3,342	-0.26%
2022/12/20	19	34.29	35	34.64	33.75	-16	3,242	-0.49%
2022/12/19	1	32.95	0	0.00	32.90	1	3,099	0.03%
2022/12/16	5	33.74	5	33.81	33.75	0	3,065	0.00%
2022/12/15	11	33.60	2	33.55	33.25	9	3,035	0.30%
2022/12/14	1	32.80	9	33.26	33.45	-8	3,044	-0.26%
2022/12/13	6	32.80	3	33.20	32.80	3	3,015	0.10%
2022/12/12	1	32.50	0	0.00	32.55	1	2,978	0.03%
2022/12/09	1	32.05	0	0.00	31.80	1	2,973	0.03%
2022/12/07	4	31.46	1	31.50	31.45	3	2,955	0.10%
2022/12/06	3	32.52	0	0.00	32.35	3	2,913	0.10%
2022/12/02	0.2	32.65	0	0.00	32.65	0.2	2,848	0.01%
2022/12/01	2	32.63	0	0.00	32.65	2	2,817	0.07%
2022/11/30	6	32.78	14	33.13	32.75	-8	2,764	-0.29%
2022/11/29	4.1	34.91	14	35.36	33.85	-9.9	2,614	-0.38%
2022/11/28	1	33.80	4	33.13	33.80	-3	2,280	-0.13%
2022/11/25	17	33.28	27.9	33.14	33.55	-10.9	2,214	-0.49%
2022/11/24	0.4	31.85	25	31.92	31.85	-24.6	2,037	-1.21%
2022/11/23	1	31.75	0	0.00	31.75	1	2,080	0.05%
2022/11/22	0	0.00	16	32.05	32.05	-16	2,106	-0.76%
2022/11/21	0	0.00	11	31.86	31.90	-11	2,123	-0.52%
2022/11/18	8.4	31.74	3	31.55	31.50	5.4	2,139	0.25%
2022/11/17	0	0.00	6	32.30	32.70	-6	2,142	-0.28%
2022/11/16	7	31.86	6	32.20	31.75	1	2,118	0.05%
2022/11/15	5	32.50	0	0.00	32.10	5	2,144	0.23%
2022/11/14	7	31.93	4	32.34	32.55	3	2,178	0.14%
2022/11/11	3	31.38	7	32.40	32.30	-4	2,325	-0.17%
2022/11/10	53	31.83	31	31.38	31.55	22	2,427	0.91%
2022/11/09	20.9	30.62	71	30.66	30.80	-50.1	2,382	-2.10%
2022/11/08	1	29.95	15	29.95	29.95	-14	2,325	-0.60%
2022/11/07	0	0.00	1	27.40	27.25	-1	2,339	-0.04%
2022/11/03	0	0.00	6	26.88	26.95	-6	2,472	-0.24%
2022/11/02	0.1	26.40	1	26.35	26.60	-0.9	2,543	-0.04%
2022/11/01	1	26.05	0	0.00	26.00	1	2,733	0.04%
2022/10/28	0.1	25.35	0	0.00	25.30	0.1	2,938	0.00%
2022/10/27	0	0.00	12	26.28	26.15	-12	2,984	-0.40%
2022/10/26	11	25.75	0	0.00	25.55	11	3,006	0.37%
2022/10/25	8	26.66	0	0.00	26.35	8	3,038	0.26%
2022/10/24	0	0.00	9	27.47	27.15	-9	3,106	-0.29%
2022/10/21	3.2	26.73	0	0.00	26.95	3.2	3,171	0.10%
2022/10/20	0	0.00	3	27.40	27.05	-3	3,249	-0.09%
2022/10/18	0	0.00	1	27.25	27.15	-1	3,296	-0.03%
2022/10/17	0.1	26.79	0	0.00	27.05	0.1	3,360	0.00%
2022/10/14	0.7	26.55	9	26.61	26.85	-8.3	3,419	-0.24%
2022/10/13	6	25.25	0	0.00	25.40	6	3,405	0.18%
2022/10/11	0	0.00	1	26.35	26.05	-1	3,443	-0.03%
2022/09/28	3	24.62	0	0.00	24.20	3	3,449	0.09%
2022/09/27	14	26.17	0	0.00	26.20	14	3,484	0.40%
2022/09/26	13	26.47	2	26.20	26.20	11	3,488	0.32%
2022/09/23	13	28.23	2	28.25	28.00	11	3,518	0.31%
2022/09/22	5	28.73	0	0.00	29.00	5	3,523	0.14%
2022/09/21	1	29.20	0	0.00	29.15	1	3,516	0.03%
2022/09/20	20	29.63	5	30.50	29.40	15	3,510	0.43%
2022/09/16	0	0.00	14	30.56	30.55	-14	3,389	-0.41%
2022/09/15	0	0.00	2	30.25	30.25	-2	3,375	-0.06%
2022/09/14	2	30.60	1	30.35	30.60	1	3,346	0.03%
2022/09/13	12	30.29	16	30.59	30.25	-4	3,330	-0.12%
2022/09/12	5	30.05	9	29.56	30.05	-4	3,279	-0.12%
2022/09/08	0	0.00	9	28.32	28.65	-9	3,216	-0.28%
2022/09/07	5	27.70	3	27.75	27.75	2	3,230	0.06%
2022/09/06	1	27.75	0	0.00	27.70	1	3,233	0.03%
2022/09/01	4	27.56	0	0.00	27.55	4	3,243	0.12%
2022/08/29	7	27.56	12	27.41	27.25	-5	3,425	-0.15%
2022/08/26	12	28.79	1	28.75	28.65	11	3,401	0.32%
2022/08/25	1	28.55	0	0.00	28.55	1	3,386	0.03%
2022/08/24	1	28.55	0	0.00	28.45	1	3,377	0.03%
2022/08/23	1	28.50	0	0.00	28.70	1	3,354	0.03%
2022/08/22	5	29.08	0	0.00	28.80	5	3,353	0.15%
2022/08/18	2	29.10	3	29.15	29.10	-1	3,278	-0.03%
2022/08/16	2	28.93	0	0.00	28.90	2	3,224	0.06%
2022/08/12	3	29.00	1	29.10	29.05	2	3,161	0.06%
2022/08/11	3	28.77	1	29.10	29.15	2	3,145	0.06%
2022/08/10	1	28.85	0	0.00	28.95	1	3,098	0.03%
2022/08/09	20	29.62	2	29.05	28.60	18	3,034	0.59%
2022/08/08	0	0.00	17	31.60	31.55	-17	2,837	-0.60%
2022/08/05	0	0.00	2	31.15	31.15	-2	2,609	-0.08%
2022/08/03	3	30.80	0	0.00	30.70	3	2,596	0.12%
2022/08/02	1	30.90	3	31.50	31.05	-2	2,562	-0.08%
2022/07/28	24	31.73	26	31.29	30.80	-2	2,583	-0.08%
2022/07/27	2	31.60	16	31.09	31.55	-14	2,420	-0.58%
2022/07/26	7	29.95	5	30.06	29.95	2	2,296	0.09%
2022/07/25	8	30.07	4	29.95	30.00	4	2,285	0.18%
2022/07/22	1	29.25	2	29.30	29.35	-1	2,260	-0.04%
2022/07/21	3	29.00	0	0.00	29.40	3	2,289	0.13%
2022/07/20	4	29.25	10	29.37	29.30	-6	2,296	-0.26%
2022/07/19	14	28.89	12	29.06	28.80	2	2,283	0.09%
2022/07/18	10	28.56	8	28.56	28.50	2	2,348	0.09%
2022/07/15	4	27.25	3	27.55	27.45	1	2,359	0.04%
2022/07/14	0	0.00	2	27.30	27.25	-2	2,335	-0.09%
2022/07/13	1	26.35	2	27.05	26.15	-1	2,298	-0.04%
2022/07/12	2	26.30	0	0.00	25.65	2	2,240	0.09%
2022/07/08	0	0.00	5	26.14	26.20	-5	2,181	-0.23%
2022/07/07	2	24.90	6	24.90	25.25	-4	2,166	-0.18%
2022/07/05	3	23.82	2	23.33	23.70	1	2,173	0.05%
2022/07/01	7	25.29	0	0.00	24.00	7	2,161	0.32%
2022/06/30	1	26.55	0	0.00	26.60	1	2,117	0.05%
2022/06/28	0	0.00	1	27.80	27.75	-1	2,119	-0.05%
2022/06/27	0	0.00	6	28.33	28.20	-6	2,134	-0.28%
2022/06/24	2	27.83	10	27.96	27.85	-8	2,138	-0.37%
2022/06/23	7	27.65	6	27.40	27.30	1	2,147	0.05%
2022/06/22	0	0.00	1	27.80	26.90	-1	2,194	-0.05%
2022/06/21	0	0.00	6	27.20	27.55	-6	2,197	-0.27%
2022/06/20	4	26.15	2	26.45	25.85	2	2,193	0.09%
2022/06/17	3	26.73	0	0.00	27.65	3	2,183	0.14%
2022/06/16	4	27.56	3	28.55	27.40	1	2,177	0.05%
2022/06/15	0	0.00	1	28.15	27.90	-1	2,170	-0.05%
2022/06/14	1	27.25	0	0.00	27.70	1	2,196	0.05%
2022/06/13	7	27.21	1	27.20	27.00	6	2,219	0.27%
2022/06/10	4	28.25	3	28.35	28.25	1	2,239	0.04%
2022/06/09	12	28.72	3	29.25	28.80	9	2,242	0.40%
2022/06/08	0	0.00	15	29.24	29.40	-15	2,176	-0.69%
2022/05/30	0	0.00	2	27.53	27.50	-2	2,215	-0.09%
2022/05/27	0	0.00	5	27.08	27.00	-5	2,214	-0.23%
2022/05/26	0	0.00	1	27.25	26.85	-1	2,224	-0.04%
2022/05/23	2	27.40	0	0.00	27.10	2	2,370	0.08%
2022/05/20	0	0.00	2	27.35	27.35	-2	2,421	-0.08%
2022/05/19	1	26.25	0	0.00	26.65	1	2,432	0.04%
2022/05/18	7	26.92	1	27.15	26.85	6	2,496	0.24%
2022/05/17	0	0.00	4	26.65	26.80	-4	2,583	-0.15%
2022/05/12	7	25.56	0	0.00	25.35	7	2,734	0.26%
2022/05/11	6	27.08	10	26.65	26.50	-4	2,736	-0.15%
2022/05/09	23	29.10	9	29.71	28.60	14	2,767	0.51%
2022/05/05	11	30.85	27.5	30.47	30.40	-16.5	2,806	-0.59%
2022/05/04	12.5	29.39	1	29.85	29.75	11.5	2,735	0.42%
2022/05/03	9	29.31	9	29.44	29.25	0	2,730	0.00%
2022/04/29	0	0.00	2	28.55	28.50	-2	2,722	-0.07%
2022/04/28	0	0.00	1	28.50	28.30	-1	2,793	-0.04%
2022/04/27	13	27.96	5	28.05	27.90	8	2,779	0.29%
2022/04/26	1	29.30	0	0.00	29.10	1	2,755	0.04%
2022/04/25	14	29.52	4	30.15	29.00	10	2,756	0.36%
2022/04/22	2	30.63	15	31.17	31.10	-13	2,748	-0.47%
2022/04/21	5	30.22	24	30.25	30.30	-19	2,660	-0.71%
2022/04/19	3	28.50	0	0.00	28.40	3	2,674	0.11%
2022/04/18	17	28.39	7	28.36	28.30	10	2,742	0.36%
2022/04/15	0	0.00	1	29.15	28.85	-1	2,795	-0.04%
2022/04/14	0	0.00	6	29.85	29.80	-6	2,877	-0.21%
2022/04/13	0	0.00	7	29.88	29.85	-7	2,970	-0.24%
2022/04/11	6	29.75	8	29.38	28.50	-2	3,066	-0.07%
2022/04/08	3	30.40	0	0.00	30.35	3	3,096	0.10%
2022/04/07	0	0.00	5	30.91	30.80	-5	3,211	-0.16%
2022/04/06	0	0.00	4	30.74	30.75	-4	3,561	-0.11%
2022/03/30	0	0.00	1	30.60	30.60	-1	3,839	-0.03%
2022/03/29	2	30.10	0	0.00	30.00	2	3,889	0.05%
2022/03/28	0	0.00	1	29.65	29.80	-1	3,961	-0.03%
2022/03/25	5	30.35	20	30.54	30.55	-15	4,065	-0.37%
2022/03/23	1	29.50	0	0.00	29.65	1	4,743	0.02%
2022/03/22	5	29.60	5	29.25	29.60	0	5,160	0.00%
2022/03/21	10	29.50	10	29.26	29.25	0	6,001	0.00%
2022/03/18	10	29.15	0	0.00	29.15	10	6,652	0.15%
2022/03/16	1	29.05	0	0.00	28.80	1	7,739	0.01%
2022/03/15	8	29.29	1	29.55	29.20	7	7,791	0.09%
2022/03/14	3	29.80	0	0.00	30.20	3	7,821	0.04%
2022/03/10	0	0.00	2	30.70	30.70	-2	7,923	-0.03%
2022/03/08	8	29.87	2	29.80	29.60	6	8,057	0.07%
2022/03/07	7	30.29	1	30.50	30.30	6	8,158	0.07%
2022/03/04	1	31.55	0	0.00	31.55	1	8,787	0.01%
2022/03/03	6	32.08	8	32.16	32.00	-2	9,062	-0.02%
2022/03/02	3	32.20	0	0.00	32.25	3	9,148	0.03%
2022/03/01	0	0.00	10	32.53	32.55	-10	9,222	-0.11%
2022/02/25	0	0.00	1	32.35	31.95	-1	9,310	-0.01%
2022/02/24	18	32.49	0	0.00	32.00	18	9,520	0.19%
2022/02/23	5	33.50	6	33.88	33.55	-1	9,934	-0.01%
2022/02/22	3	33.00	0	0.00	33.00	3	9,963	0.03%
2022/02/21	3	33.75	2	33.90	33.70	1	10,033	0.01%
2022/02/18	25	34.02	10	34.12	34.20	15	10,244	0.15%
2022/02/17	1	33.70	1	34.30	33.70	0	10,601	0.00%
2022/02/16	0	0.00	3	33.58	33.65	-3	10,905	-0.03%
2022/02/15	0	0.00	11	33.12	33.20	-11	11,053	-0.10%
2022/02/11	1	33.05	3	32.92	32.95	-2	11,444	-0.02%
2022/02/10	1	32.75	24	33.00	33.00	-23	11,618	-0.20%
2022/02/09	1	32.50	13	32.55	32.70	-12	11,849	-0.10%
2022/02/08	1	32.60	15	32.23	32.50	-14	12,135	-0.12%
2022/02/07	6	30.15	12	30.78	31.10	-6	12,402	-0.05%
2022/01/26	9	29.54	12	29.70	29.35	-3	13,043	-0.02%
2022/01/25	6	29.67	2	29.60	29.15	4	13,813	0.03%
2022/01/24	2	29.25	2	29.95	30.15	0	14,080	0.00%
2022/01/21	15	30.32	0	0.00	29.80	15	14,235	0.11%
2022/01/20	5	31.50	0	0.00	31.50	5	14,716	0.03%
2022/01/19	0	0.00	2	31.23	31.45	-2	15,078	-0.01%
2022/01/18	5	31.65	0	0.00	31.50	5	15,224	0.03%
2022/01/17	4	31.98	14	32.21	32.40	-10	15,327	-0.07%
2022/01/14	5	31.16	0	0.00	31.10	5	15,287	0.03%
2022/01/13	0.1	31.90	1	32.15	31.90	-0.9	15,254	-0.01%
2022/01/12	7	31.78	0	0.00	31.70	7	15,217	0.05%
2022/01/11	29	32.66	1	32.90	32.15	28	15,146	0.18%
2022/01/10	2	33.40	14	33.63	33.85	-12	15,075	-0.08%
2022/01/07	11	33.02	2	32.88	32.95	9	15,020	0.06%
2022/01/06	24	33.38	2	33.40	33.10	22	14,936	0.15%
2022/01/05	7	34.33	17	34.55	34.20	-10	14,838	-0.07%
2022/01/04	3	34.83	13	34.85	34.80	-10	14,758	-0.07%
2022/01/03	5	34.91	12	35.20	34.85	-7	14,717	-0.05%
2021/12/30	67	35.34	24	35.44	35.05	43	14,674	0.29%
2021/12/29	36	36.11	67	36.06	35.85	-31	14,539	-0.21%
2021/12/28	23	35.00	28	35.12	34.80	-5	14,164	-0.04%
2021/12/27	5	34.37	3	34.38	34.30	2	14,043	0.01%
2021/12/24	19	34.23	2	34.48	34.05	17	13,992	0.12%
2021/12/23	13	34.54	2	34.55	34.35	11	13,924	0.08%
2021/12/22	2	34.50	2.1	34.43	34.45	-0.1	13,856	0.00%
2021/12/21	5	34.57	10	34.76	34.60	-5	13,780	-0.04%
2021/12/20	31	35.20	63.1	35.44	34.85	-32	13,655	-0.23%
2021/12/17	235.1	36.78	215	36.13	34.80	20.1	13,513	0.15%	大買/大賣/
2021/12/16	43	36.66	113	37.07	36.40	-70	12,900	-0.54%	大賣/
2021/12/15	67	36.93	48	37.26	37.15	19	12,473	0.15%
2021/12/14	80.2	35.94	40	35.95	35.55	40.2	11,620	0.35%
2021/12/13	68	35.10	51	35.58	36.95	17	10,959	0.16%
2021/12/10	12	33.83	19	33.67	34.35	-7	10,117	-0.07%
2021/12/09	0	0.00	7	33.01	33.00	-7	9,808	-0.07%
2021/12/08	8	32.69	3	32.85	32.40	5	9,717	0.05%
2021/12/07	5	32.45	8	32.54	32.70	-3	9,647	-0.03%
2021/12/06	4	31.98	1	32.15	31.90	3	9,585	0.03%
2021/12/03	1	32.50	4	32.53	32.30	-3	9,553	-0.03%
2021/12/02	10	32.42	0	0.00	32.00	10	9,513	0.11%
2021/12/01	6	33.05	4	33.15	33.00	2	9,401	0.02%
2021/11/30	148	33.80	131	34.59	33.85	17	9,268	0.18%	大買/大賣/
2021/11/29	14	32.95	37	32.34	33.90	-23	8,606	-0.27%
2021/11/26	5	31.92	4	31.91	31.70	1	8,314	0.01%
2021/11/25	3	32.63	8	32.94	32.50	-5	8,207	-0.06%
2021/11/24	12	32.32	0	0.00	32.50	12	8,124	0.15%
2021/11/23	7	33.46	8	33.82	32.90	-1	8,030	-0.01%
2021/11/22	36	33.93	59	33.94	34.50	-23	7,800	-0.29%
2021/11/19	1	32.85	8	32.68	32.70	-7	7,347	-0.10%
2021/11/18	16	32.32	9	32.49	32.00	7	7,251	0.10%
2021/11/17	9	32.73	15	33.00	32.95	-6	7,145	-0.08%
2021/11/16	64	33.90	60	33.64	33.25	4	6,923	0.06%
2021/11/15	36	33.30	23	32.44	33.60	13	6,507	0.20%
2021/11/12	11	32.45	30	33.01	32.00	-19	6,142	-0.31%
2021/11/11	69	33.28	20	33.02	33.65	49	5,978	0.82%
2021/11/10	12	32.18	18	32.16	32.15	-6	5,654	-0.11%
2021/11/09	18	31.86	8	31.91	32.00	10	5,524	0.18%
2021/11/08	26	32.50	31	32.50	31.85	-5	5,313	-0.09%
2021/11/05	14	31.57	14	31.73	31.70	0	5,067	0.00%
2021/11/04	51	33.25	58	33.66	33.40	-7	4,765	-0.15%
2021/11/03	45	34.09	42	33.76	34.00	3	4,395	0.07%
2021/11/02	46	32.80	35	33.29	32.45	11	3,723	0.30%
2021/11/01	9.3	31.37	20	31.03	31.80	-10.7	2,947	-0.36%
2021/10/29	10	30.83	24	30.60	31.20	-14	2,662	-0.53%
2021/10/28	52	30.90	58	30.42	30.65	-6	2,475	-0.24%
2021/10/27	30	29.72	49	29.19	30.10	-19	1,917	-0.99%
2021/10/26	4.1	27.05	3	26.85	27.40	1.1	1,606	0.07%
2021/10/25	3	25.60	4	25.79	26.65	-1	1,444	-0.07%
2021/10/21	0	0.00	15	25.02	24.60	-15	1,339	-1.12%
2021/10/19	0	0.00	1	24.70	24.55	-1	1,361	-0.07%
2021/10/18	1	24.05	0	0.00	24.05	1	1,401	0.07%
2021/10/15	0	0.00	5	24.85	24.80	-5	1,428	-0.35%
2021/10/14	5	24.00	2	24.25	24.40	3	1,448	0.21%
2021/10/13	0	0.00	10	24.21	24.40	-10	1,483	-0.67%
2021/10/08	0	0.00	10	24.48	24.50	-10	1,519	-0.66%
2021/10/07	0	0.00	11	23.67	23.85	-11	1,536	-0.72%
2021/10/06	1	22.60	0	0.00	22.45	1	1,579	0.06%
2021/10/05	0	0.00	1	21.95	22.95	-1	1,656	-0.06%
2021/10/04	9	23.14	15	22.87	22.65	-6	1,662	-0.36%
2021/10/01	19	24.29	0	0.00	23.95	19	1,650	1.15%
2021/09/30	0	0.00	20	25.02	25.10	-20	1,666	-1.20%
2021/09/28	5	24.29	0	0.00	24.55	5	1,722	0.29%
2021/09/27	1	24.45	1	24.60	24.40	0	1,734	0.00%
2021/09/24	0	0.00	7	24.24	24.05	-7	1,784	-0.39%
2021/09/22	2	23.28	0	0.00	23.35	2	1,861	0.11%
2021/09/14	1	23.90	1	24.20	23.90	0	2,004	0.00%
2021/09/10	5	24.29	0	0.00	24.05	5	2,075	0.24%
2021/09/08	8	23.58	0	0.00	23.40	8	2,125	0.38%
2021/09/07	7	24.17	0	0.00	24.10	7	2,133	0.33%
2021/09/06	9	24.68	0	0.00	24.55	9	2,154	0.42%
2021/09/03	2	25.30	0	0.00	25.25	2	2,166	0.09%
2021/09/02	11	25.47	2	26.20	25.30	9	2,216	0.41%
2021/09/01	0	0.00	8	26.08	26.20	-8	2,236	-0.36%
2021/08/30	18	25.39	0	0.00	25.35	18	2,283	0.79%
2021/08/27	5	25.35	0	0.00	25.30	5	2,327	0.21%
2021/08/25	0	0.00	3	26.15	26.10	-3	2,439	-0.12%
2021/08/24	1	25.60	0	0.00	25.50	1	2,463	0.04%
2021/08/23	0	0.00	4	25.28	25.65	-4	2,507	-0.16%
2021/08/20	1	24.10	0	0.00	24.15	1	2,528	0.04%
2021/08/18	5	23.70	6	24.44	25.00	-1	2,640	-0.04%
2021/08/17	3	24.27	0	0.00	24.10	3	2,657	0.11%
2021/08/16	5	24.46	0	0.00	24.45	5	2,662	0.19%
2021/08/13	5	25.31	0	0.00	25.20	5	2,678	0.19%
2021/08/12	2	26.00	1	26.15	25.95	1	2,700	0.04%
2021/08/11	9	25.90	0	0.00	25.70	9	2,758	0.33%
2021/08/10	1	26.60	2	26.95	26.70	-1	2,809	-0.04%
2021/08/09	1	26.35	0	0.00	26.10	1	2,876	0.03%
2021/08/06	1	26.40	2	26.50	26.35	-1	2,954	-0.03%
2021/08/05	1	26.70	0	0.00	26.65	1	3,094	0.03%
2021/08/03	1	27.00	0	0.00	27.10	1	3,451	0.03%
2021/08/02	10	27.30	0	0.00	27.30	10	3,507	0.29%
2021/07/29	6	27.33	0	0.00	27.60	6	3,681	0.16%
2021/07/28	3	27.53	1	27.75	27.50	2	3,747	0.05%
2021/07/27	0	0.00	1	29.10	28.35	-1	3,878	-0.03%
2021/07/26	1	29.05	1	29.10	28.85	0	4,037	0.00%
2021/07/23	1	28.50	4	28.83	28.60	-3	4,247	-0.07%
2021/07/22	0	0.00	10	28.68	28.40	-10	4,455	-0.22%
2021/07/21	9	27.81	1	27.90	27.55	8	4,773	0.17%
2021/07/20	6	28.29	1	28.70	28.20	5	4,992	0.10%
2021/07/19	5	29.00	1	29.45	29.30	4	5,176	0.08%
2021/07/15	1	28.55	6	28.68	28.80	-5	6,130	-0.08%
2021/07/14	2	27.88	1	28.45	28.55	1	6,282	0.02%
2021/07/13	3	28.63	0	0.00	28.40	3	6,402	0.05%
2021/07/12	0	0.00	4	28.56	29.00	-4	6,794	-0.06%
2021/07/09	2	27.75	0	0.00	27.70	2	6,978	0.03%
2021/07/08	5	28.10	5	28.05	28.10	0	7,150	0.00%
2021/07/07	4	28.19	10	28.10	28.10	-6	7,468	-0.08%
2021/07/06	2	28.75	0	0.00	28.65	2	7,592	0.03%
2021/07/02	1	28.85	3	28.87	28.90	-2	8,340	-0.02%
2021/07/01	3	28.85	0	0.00	28.60	3	8,446	0.04%
2021/06/29	8	30.11	0	0.00	29.70	8	8,611	0.09%
2021/06/28	0	0.00	2	30.75	30.85	-2	8,647	-0.02%
2021/06/25	1	30.80	3	30.83	30.20	-2	8,719	-0.02%
2021/06/24	1	30.65	0	0.00	30.40	1	8,839	0.01%
2021/06/23	0	0.00	8	30.50	30.30	-8	8,897	-0.09%
2021/06/21	2	29.30	0	0.00	29.05	2	9,026	0.02%
2021/06/17	0.1	30.30	0	0.00	30.40	0.1	9,486	0.00%
2021/06/15	1	30.70	2	30.70	30.55	-1	11,448	-0.01%
2021/06/10	5	30.51	0	0.00	30.30	5	11,688	0.04%
2021/06/08	1	29.90	0	0.00	30.00	1	11,730	0.01%
2021/06/07	10	29.91	0	0.00	30.05	10	11,818	0.08%
2021/06/04	3	30.10	0	0.00	29.90	3	11,870	0.03%
2021/06/02	1	30.80	1	30.75	30.35	0	12,054	0.00%
2021/05/31	4	30.89	1	31.10	31.15	3	12,112	0.02%
2021/05/27	0	0.00	11	29.68	29.75	-11	12,171	-0.09%
2021/05/24	0	0.00	1	29.00	29.10	-1	12,254	-0.01%
2021/05/21	2	28.43	1	28.70	28.15	1	12,352	0.01%
2021/05/20	0	0.00	2	28.30	27.55	-2	12,445	-0.02%
2021/05/19	1	27.40	4	28.18	28.10	-3	12,562	-0.02%
2021/05/18	0	0.00	4	27.38	27.65	-4	12,706	-0.03%
2021/05/17	3	25.35	3	25.25	25.15	0	12,748	0.00%
2021/05/14	11	28.10	1	28.65	27.25	10	12,678	0.08%
2021/05/13	3	26.10	2	25.78	27.40	1	12,643	0.01%
2021/05/12	9	27.48	1	29.00	27.25	8	12,565	0.06%
2021/05/11	40	30.37	11	30.46	30.25	29	12,569	0.23%
2021/05/07	1	33.80	2	34.20	34.90	-1	12,601	-0.01%
2021/05/06	4	33.41	1	32.50	32.50	3	12,671	0.02%
2021/05/04	2	33.35	1	34.95	34.15	1	12,701	0.01%
2021/05/03	7	36.21	5	37.55	35.85	2	12,767	0.02%
2021/04/29	6	39.18	0	39.15	38.40	6	12,792	0.05%
2021/04/28	9	41.06	9	40.66	40.25	0	12,866	0.00%
2021/04/27	15	40.93	7	40.91	40.85	8	13,042	0.06%
2021/04/26	20	40.50	28	40.08	40.25	-8	13,061	-0.06%
2021/04/23	38.1	39.89	40	40.03	39.70	-1.9	13,285	-0.01%
2021/04/22	20	41.07	36	40.38	40.10	-16	13,773	-0.12%
2021/04/21	3	40.18	9	40.05	39.85	-6	14,141	-0.04%
2021/04/20	29	39.81	24	39.62	39.60	5	14,373	0.03%
2021/04/19	4	39.14	0	0.00	38.75	4	15,418	0.03%
2021/04/16	7	39.98	66	40.02	39.55	-59	15,814	-0.37%
2021/04/15	31	39.37	28	38.64	39.95	3	16,479	0.02%
2021/04/14	12	38.93	3	38.45	38.15	9	16,602	0.05%
2021/04/13	12	39.39	7	38.92	38.30	5	16,968	0.03%
2021/04/12	16	38.85	1	38.55	38.40	15	16,948	0.09%
2021/04/09	31	39.37	20	38.65	39.25	11	17,440	0.06%
2021/04/08	37	39.01	31	39.43	40.30	6	17,428	0.03%
2021/04/07	0	0.00	20	38.10	38.25	-20	17,461	-0.11%
2021/04/06	0	0.00	1	37.10	37.45	-1	18,866	-0.01%
2021/04/01	4	37.20	21	37.48	37.10	-17	19,334	-0.09%
2021/03/31	4	37.78	20	37.75	37.85	-16	19,722	-0.08%
2021/03/30	3.1	37.48	2	37.70	37.60	1.1	20,714	0.01%
2021/03/29	39	37.52	3	37.17	37.50	36	21,509	0.17%
2021/03/26	2	36.45	2	36.05	36.40	0	22,311	0.00%
2021/03/25	8.1	36.05	2	35.65	35.65	6.1	23,830	0.03%
2021/03/24	0	0.00	11	35.78	35.80	-11	25,025	-0.04%
2021/03/23	18	36.57	20	37.13	36.15	-2	26,093	-0.01%
2021/03/22	17.1	38.14	27	38.08	37.80	-9.9	26,222	-0.04%
2021/03/19	73.1	40.15	95	40.11	39.60	-21.9	26,119	-0.08%
2021/03/18	47	39.32	33.1	39.60	40.25	13.9	25,229	0.06%
2021/03/17	0	0.00	7	36.31	36.60	-7	24,370	-0.03%
2021/03/16	4	36.58	4	35.85	35.55	0	24,299	0.00%
2021/03/15	21.1	35.89	0	0.00	35.70	21.1	24,270	0.09%
2021/03/11	10	35.15	2	35.43	35.95	8	24,502	0.03%
2021/03/10	12	34.29	16	34.28	34.30	-4	24,678	-0.02%
2021/03/09	18	33.16	15	33.01	33.10	3	24,846	0.01%
2021/03/08	0	0.00	4	35.28	34.95	-4	24,903	-0.02%
2021/03/05	15	35.42	0	0.00	35.15	15	24,949	0.06%
2021/03/04	1	36.10	0	0.00	36.05	1	24,957	0.00%
2021/03/03	2	36.23	1	37.25	37.15	1	24,939	0.00%
2021/03/02	3	37.12	10	36.60	36.05	-7	24,992	-0.03%
2021/02/26	4	36.15	2	36.88	37.00	2	25,014	0.01%
2021/02/25	1	36.60	0	0.00	36.65	1	25,031	0.00%
2021/02/24	6	37.41	3	37.20	37.10	3	25,043	0.01%
2021/02/23	0	0.00	3	38.08	37.80	-3	25,055	-0.01%
2021/02/22	6	37.76	10	37.85	37.75	-4	24,986	-0.02%
2021/02/19	2	37.88	13	38.18	38.25	-11	24,870	-0.04%
2021/02/18	5	37.46	12	36.97	38.20	-7	24,740	-0.03%
2021/02/17	15	36.39	5	36.46	36.45	10	24,585	0.04%
2021/02/05	0	0.00	3	35.70	35.60	-3	24,497	-0.01%
2021/02/04	1	35.80	0	0.00	35.55	1	24,526	0.00%
2021/02/03	3	36.20	0	0.00	36.00	3	24,549	0.01%
2021/02/02	25	35.70	30	35.98	35.70	-5	24,531	-0.02%
2021/02/01	0	0.00	1	35.20	35.45	-1	24,415	0.00%
2021/01/29	10	36.23	5	36.17	35.50	5	24,313	0.02%
2021/01/27	13	36.11	0	0.00	36.10	13	24,017	0.05%
2021/01/26	12	36.22	6	36.14	36.05	6	23,964	0.03%
2021/01/25	15	37.58	8	38.06	37.25	7	23,878	0.03%
2021/01/22	5	36.97	16	36.31	37.45	-11	23,720	-0.05%
2021/01/21	19	37.45	6	37.68	36.75	13	23,559	0.06%
2021/01/20	10	37.17	26	37.20	36.50	-16	23,326	-0.07%
2021/01/19	13	39.43	16	38.70	38.15	-3	23,052	-0.01%
2021/01/18	13	39.39	25	39.36	39.00	-12	22,831	-0.05%
2021/01/15	35	41.65	35	43.21	41.00	0	22,491	0.00%
2021/01/14	39	44.28	34	44.11	43.50	5	22,488	0.02%
2021/01/13	32	42.72	15	42.17	41.70	17	21,737	0.08%
2021/01/12	214	42.51	169	42.82	42.85	45	21,315	0.21%	大買/大賣/
2021/01/11	9	41.88	10	42.45	42.65	-1	20,131	0.00%
2021/01/08	19	40.97	15	40.97	40.55	4	19,633	0.02%
2021/01/07	31	39.35	50	39.58	39.80	-19	18,574	-0.10%
2021/01/06	48	38.72	32	38.58	38.55	16	18,306	0.09%
2021/01/05	16	39.63	17	39.81	40.35	-1	18,040	-0.01%
2021/01/04	3	39.13	3	39.75	40.75	0	17,867	0.00%
2020/12/31	1	38.05	4	38.00	38.15	-3	17,309	-0.02%
2020/12/30	5	38.64	8	38.79	38.35	-3	17,109	-0.02%
2020/12/29	40	38.17	41	38.65	38.25	-1	16,723	-0.01%
2020/12/28	8	36.31	4	35.74	36.00	4	15,251	0.03%
2020/12/25	11	36.66	39	36.64	36.65	-28	14,758	-0.19%
2020/12/24	52	35.91	43	35.77	36.25	9	14,288	0.06%
2020/12/23	13	35.12	25.2	34.49	36.05	-12.2	13,292	-0.09%
2020/12/22	39	33.43	44.1	33.84	32.80	-5.1	12,574	-0.04%
2020/12/21	217	33.45	178	33.36	33.55	39	11,724	0.33%	大買/大賣/
2020/12/18	47	32.49	80.3	32.96	33.25	-33.3	10,285	-0.32%
2020/12/17	35	28.53	23.5	29.36	30.25	11.5	9,150	0.13%
2020/12/16	2	27.50	12	27.50	27.50	-10	8,098	-0.12%
2020/12/15	15	26.56	0	0.00	25.00	15	7,823	0.19%
2020/12/14	0	0.00	3	26.10	26.25	-3	7,915	-0.04%
2020/12/11	1	25.70	0	0.00	25.85	1	7,962	0.01%
2020/12/10	2	26.85	4	26.95	26.75	-2	7,917	-0.03%
2020/12/09	2	26.95	0	0.00	26.85	2	8,019	0.02%
2020/12/08	12	27.04	10	26.55	26.90	2	8,289	0.02%
2020/12/07	10	26.00	0	0.00	26.10	10	8,353	0.12%
2020/12/04	73	27.09	71	27.01	27.05	2	8,439	0.02%
2020/12/03	6	27.07	15	27.42	27.00	-9	8,639	-0.10%
2020/12/02	12	26.08	3	25.95	26.10	9	9,256	0.10%
2020/12/01	0	0.00	2	25.78	25.75	-2	9,645	-0.02%
2020/11/30	12	25.66	13	25.44	25.25	-1	10,792	-0.01%
2020/11/27	2	25.25	1	25.00	25.25	1	11,261	0.01%
2020/11/26	0	0.00	3	25.55	24.90	-3	11,479	-0.03%
2020/11/25	5	24.85	8	24.94	24.80	-3	11,619	-0.03%
2020/11/24	2	24.75	17	24.65	24.65	-15	11,937	-0.13%
2020/11/23	17	24.99	3	25.02	25.15	14	12,474	0.11%
2020/11/20	2	24.63	22	24.57	24.80	-20	12,444	-0.16%
2020/11/19	5	24.20	2	24.45	24.15	3	12,460	0.02%
2020/11/18	11	24.20	3	24.20	24.15	8	12,477	0.06%
2020/11/17	1	24.30	1	24.10	23.95	0	12,564	0.00%
2020/11/16	1	24.20	5	24.10	24.20	-4	12,779	-0.03%
2020/11/13	1	24.30	0	0.00	24.15	1	13,225	0.01%
2020/11/11	1	23.65	8	23.91	24.10	-7	13,334	-0.05%
2020/11/10	17	23.74	0	0.00	23.65	17	13,338	0.13%
2020/11/09	4	23.69	0	0.00	23.60	4	13,353	0.03%
2020/11/04	0	0.00	1	23.10	23.35	-1	13,422	-0.01%
2020/11/02	1	23.15	1	22.70	22.70	0	13,424	0.00%
2020/10/30	6	22.77	5	22.83	22.55	1	13,365	0.01%
2020/10/29	3	23.08	32	23.03	23.20	-29	13,389	-0.22%
2020/10/28	6	23.49	3	23.80	23.55	3	13,387	0.02%
2020/10/27	5	23.50	4	23.78	23.45	1	13,326	0.01%
2020/10/26	4	23.90	30	23.88	23.65	-26	13,214	-0.20%
2020/10/23	25	24.05	10	23.91	24.00	15	13,074	0.11%
2020/10/22	155	24.57	110	25.09	24.25	45	12,983	0.35%	大買/大賣/
2020/10/21	6	25.83	11	25.89	26.55	-5	12,328	-0.04%
2020/10/20	2	24.15	0	0.00	24.15	2	11,968	0.02%
2020/10/16	2	24.05	2	24.25	23.80	0	11,960	0.00%
2020/10/15	16	24.68	15	24.26	24.30	1	11,933	0.01%
2020/10/14	0	0.00	13	24.55	24.40	-13	11,897	-0.11%
2020/10/13	81	24.02	68	23.94	23.95	13	11,794	0.11%
2020/10/12	2	25.70	12	25.58	25.35	-10	11,516	-0.09%
2020/10/08	0	0.00	2	25.15	25.30	-2	11,438	-0.02%
2020/10/07	0	0.00	3	25.45	25.50	-3	11,380	-0.03%
2020/10/06	2	25.18	2	25.35	25.15	0	11,320	0.00%
2020/10/05	10	24.27	9	24.36	24.50	1	11,213	0.01%
2020/09/30	2	24.28	2	24.40	24.75	0	11,203	0.00%
2020/09/29	6	24.25	6	24.06	23.80	0	11,248	0.00%
2020/09/28	0	0.00	4	24.26	24.50	-4	11,260	-0.04%
2020/09/25	8	24.65	8	24.06	23.55	0	11,270	0.00%
2020/09/24	25	24.65	25	24.53	24.40	0	11,254	0.00%
2020/09/23	14	25.46	17	25.33	25.10	-3	11,214	-0.03%
2020/09/22	2	25.25	2	25.40	24.70	0	11,382	0.00%
2020/09/21	1	25.35	3	25.75	25.30	-2	11,615	-0.02%
2020/09/18	9	25.89	7	25.80	25.80	2	11,586	0.02%
2020/09/17	13	25.91	11	25.83	26.20	2	11,488	0.02%
2020/09/16	22	24.94	31	25.03	25.05	-9	11,234	-0.08%
2020/09/15	1	24.80	6	24.80	24.60	-5	11,118	-0.04%
2020/09/14	15	24.49	11	24.78	24.80	4	11,016	0.04%
2020/09/11	41	25.31	25	25.22	25.00	16	10,845	0.15%
2020/09/10	4	27.13	11	26.83	26.75	-7	10,497	-0.07%
2020/09/09	18	26.20	51	26.17	26.85	-33	10,275	-0.32%
2020/09/08	34	27.40	53	26.97	26.80	-19	10,047	-0.19%
2020/09/07	112	27.81	67	27.41	26.55	45	9,623	0.47%	大買/
2020/09/04	29	27.27	33	26.68	26.50	-4	8,815	-0.05%
2020/09/03	96	26.43	88	26.48	27.05	8	8,244	0.10%
2020/09/02	8	24.88	4	24.24	24.90	4	7,000	0.06%
2020/09/01	0	0.00	2	23.00	22.65	-2	6,496	-0.03%
2020/08/31	1	22.55	44	22.53	22.45	-43	6,234	-0.69%
2020/08/28	12	21.68	1	21.90	21.90	11	6,041	0.18%
2020/08/27	9	21.17	14	21.08	21.90	-5	5,673	-0.09%
2020/08/26	2	19.90	8	20.42	19.95	-6	5,067	-0.12%
2020/08/25	6	20.08	17	20.32	20.20	-11	5,032	-0.22%
2020/08/24	3	19.63	10	19.88	19.85	-7	4,915	-0.14%
2020/08/21	0	0.00	2	19.50	19.55	-2	4,886	-0.04%
2020/08/20	14	19.08	2	19.63	18.85	12	4,963	0.24%
2020/08/19	24	20.13	46.1	20.44	20.90	-22.1	4,736	-0.47%
2020/08/18	0	0.00	17	19.07	19.80	-17	4,266	-0.40%
2020/08/17	1	18.75	0	0.00	18.80	1	4,145	0.02%
2020/08/14	0	0.00	9	18.74	18.75	-9	4,257	-0.21%
2020/08/13	6	18.85	4	18.28	18.10	2	4,284	0.05%
2020/08/12	4	18.50	3	18.45	18.70	1	4,213	0.02%
2020/08/11	3	18.10	5	18.18	18.00	-2	4,143	-0.05%
2020/08/10	2	18.20	0	0.00	17.95	2	4,083	0.05%
2020/08/07	0	0.00	12	18.12	17.90	-12	4,085	-0.29%
2020/08/06	4	17.90	4	17.80	17.90	0	4,075	0.00%
2020/08/05	0	0.00	2	17.80	18.00	-2	4,059	-0.05%
2020/08/04	7	18.11	15	18.15	18.00	-8	4,081	-0.20%
2020/08/03	5	17.85	2	17.65	17.80	3	4,062	0.07%
2020/07/29	0	0.00	5	16.60	16.75	-5	4,108	-0.12%
2020/07/28	12	16.58	7	17.08	16.55	5	4,115	0.12%
2020/07/27	4	17.28	4	17.78	17.00	0	4,220	0.00%
2020/07/24	11	17.51	4	17.90	17.45	7	4,293	0.16%
2020/07/23	4	17.88	2	17.90	18.00	2	4,284	0.05%
2020/07/22	5	17.95	7	18.33	18.05	-2	4,288	-0.05%
2020/07/21	2	17.75	0	0.00	17.80	2	4,319	0.05%
2020/07/20	7	17.25	6	17.42	17.45	1	4,313	0.02%
2020/07/17	14	17.53	0	0.00	17.30	14	4,292	0.33%
2020/07/16	0	0.00	2	17.80	17.70	-2	4,294	-0.05%
2020/07/15	12	17.98	5	17.65	17.65	7	4,287	0.16%
2020/07/14	2	17.70	2	17.85	17.70	0	4,294	0.00%
2020/07/13	0	0.00	4	17.90	17.95	-4	4,277	-0.09%
2020/07/10	10	17.87	6	17.98	17.60	4	4,264	0.09%
2020/07/09	1	18.55	0	0.00	18.45	1	4,237	0.02%
2020/07/08	2	18.35	6	18.89	18.70	-4	4,216	-0.09%
2020/07/07	10	18.33	0	0.00	18.05	10	4,145	0.24%
2020/07/06	4	19.15	0	0.00	18.80	4	4,142	0.10%
2020/07/03	10	18.75	6	19.03	19.20	4	4,183	0.10%
2020/07/02	4	18.38	4	18.53	18.60	0	4,055	0.00%
2020/07/01	6	18.97	5	19.04	18.65	1	3,990	0.03%
2020/06/30	51	18.60	69	18.56	18.60	-18	3,672	-0.49%
2020/06/29	0	0.00	9	16.94	16.95	-9	3,300	-0.27%
2020/06/24	0	0.00	4	16.23	16.20	-4	3,206	-0.12%
2020/06/23	4	16.08	4	16.23	16.05	0	3,208	0.00%
2020/06/22	3	16.17	3	16.30	16.15	0	3,210	0.00%
2020/06/19	4	16.30	2	16.65	16.20	2	3,221	0.06%
2020/06/18	0	0.00	2	16.35	16.50	-2	3,215	-0.06%
2020/06/17	2	16.20	1	16.35	16.30	1	3,198	0.03%
2020/06/15	2	16.00	2	16.05	15.85	0	3,309	0.00%
2020/06/12	4	16.03	9	16.19	16.25	-5	3,320	-0.15%
2020/06/11	10	16.81	0.4	16.70	16.70	9.6	3,389	0.28%
2020/06/10	0	0.00	15	17.29	17.45	-15	3,377	-0.44%
2020/06/09	6	16.82	2	17.00	16.70	4	3,350	0.12%
2020/06/08	8	17.11	8	17.25	17.05	0	3,396	0.00%
2020/06/05	4	16.95	4	17.13	17.05	0	3,375	0.00%
2020/06/04	8	16.98	15	17.05	17.00	-7	3,470	-0.20%
2020/06/03	16	16.68	42	16.78	16.70	-26	3,412	-0.76%
2020/06/02	4	16.63	18	16.74	16.70	-14	3,385	-0.41%
2020/06/01	1	16.55	5	16.60	16.55	-4	3,382	-0.12%
2020/05/28	18	16.36	16	16.59	16.20	2	3,425	0.06%
2020/05/27	10	16.74	15	16.88	16.75	-5	3,387	-0.15%
2020/05/26	4	15.93	4	16.08	15.95	0	3,206	0.00%
2020/05/25	2	15.70	0	0.00	16.05	2	3,187	0.06%
2020/05/22	7	16.24	7	16.36	16.05	0	3,160	0.00%
2020/05/21	8	16.46	35	16.50	16.65	-27	3,123	-0.86%
2020/05/20	6	16.00	22	15.90	16.15	-16	2,953	-0.54%
2020/05/15	2	15.20	17	14.95	14.85	-15	2,849	-0.53%
2020/05/14	14	15.18	0	0.00	15.10	14	2,851	0.49%
2020/05/13	4	15.58	6	15.68	15.55	-2	2,913	-0.07%
2020/05/12	2	15.75	0	0.00	15.70	2	2,917	0.07%
2020/05/11	3	16.20	1	16.30	16.10	2	2,905	0.07%
2020/05/08	32	16.08	10	15.90	15.80	22	2,869	0.77%
2020/05/06	3	15.50	2	15.45	15.70	1	2,807	0.04%
2020/05/05	10	15.45	0	0.00	15.45	10	2,781	0.36%
2020/04/30	1	16.00	2	16.23	15.80	-1	2,776	-0.04%
2020/04/29	17	15.35	44	15.46	15.85	-27	2,673	-1.01%
2020/04/28	0	0.00	3	14.38	14.45	-3	2,607	-0.12%
2020/04/27	9	14.15	0	0.00	14.15	9	2,624	0.34%
2020/04/24	16	14.11	21	14.06	14.15	-5	2,632	-0.19%
2020/04/23	0	0.00	16	13.63	13.65	-16	2,656	-0.60%
2020/04/21	14	13.24	0	0.00	13.10	14	2,655	0.53%
2020/04/20	2	13.60	4	13.75	13.80	-2	2,647	-0.08%
2020/04/17	6	13.90	2	14.30	13.70	4	2,645	0.15%
2020/04/16	2	14.00	2	14.10	14.10	0	2,579	0.00%
2020/04/15	4	14.03	2	14.15	14.10	2	2,565	0.08%
2020/04/14	0	0.00	1	14.15	14.10	-1	2,568	-0.04%
2020/04/13	2	13.70	2	13.80	14.00	0	2,557	0.00%
2020/04/09	19	13.87	7	14.05	13.85	12	2,617	0.46%
2020/04/08	5	14.30	27	13.95	14.30	-22	2,552	-0.86%
2020/04/07	10	12.60	12	12.99	13.00	-2	2,466	-0.08%
2020/03/27	22	12.56	2	12.80	12.10	20	2,434	0.82%
2020/03/26	2	12.25	2	12.35	12.50	0	2,420	0.00%
2020/03/24	2	12.30	14	12.11	12.25	-12	2,414	-0.50%
2020/03/23	2	11.40	2	11.50	11.70	0	2,498	0.00%
2020/03/20	12	12.16	3	12.22	12.00	9	2,506	0.36%
2020/03/19	8	11.19	8	11.30	11.15	0	2,494	0.00%
2020/03/18	4	11.35	4	11.45	11.60	0	2,404	0.00%
2020/03/17	12	10.10	52	10.25	11.15	-40	2,353	-1.70%
2020/03/16	13	11.72	2	11.20	11.15	11	2,229	0.49%
2020/03/13	23	12.30	2	12.40	12.30	21	2,162	0.97%
2020/03/12	20	14.04	17	13.80	13.65	3	2,133	0.14%
2020/03/11	12	15.14	0	0.00	15.15	12	2,112	0.57%
2020/03/10	2	15.38	0	0.00	15.50	2	2,095	0.10%
2020/03/09	2	15.70	0	0.00	15.40	2	1,976	0.10%
2020/03/05	12	16.68	2	16.95	16.70	10	1,966	0.51%
2020/03/04	2	16.50	2	16.65	16.60	0	1,946	0.00%
2020/03/03	4	16.58	10	16.66	16.70	-6	1,944	-0.31%
2020/03/02	11	15.03	12	15.74	15.75	-1	1,904	-0.05%
2020/02/27	4	15.68	0	0.00	15.60	4	2,040	0.20%
2020/02/24	15	16.40	0	0.00	16.25	15	2,032	0.74%
2020/02/21	2	16.65	2	16.95	16.60	0	2,025	0.00%
2020/02/20	2	16.80	0	0.00	16.70	2	2,014	0.10%
2020/02/17	1	16.70	0	0.00	16.55	1	2,052	0.05%
2020/02/14	6	17.00	1	17.20	16.95	5	2,048	0.24%
2020/02/13	3	16.68	7	16.85	16.90	-4	1,994	-0.20%
2020/02/12	0	0.00	6	16.45	16.45	-6	2,017	-0.30%
2020/02/07	2	16.25	0	0.00	16.25	2	2,085	0.10%
2020/02/06	0	0.00	2	16.40	16.75	-2	2,075	-0.10%
2020/02/05	2	16.15	0	0.00	16.20	2	2,033	0.10%
2020/02/03	4	15.73	6	15.77	15.80	-2	2,016	-0.10%
2020/01/31	3	17.50	23	17.65	17.15	-20	1,975	-1.01%
2020/01/30	18	17.62	6	17.75	17.60	12	1,960	0.61%
2020/01/20	35	19.56	2	19.90	19.55	33	1,935	1.70%
2020/01/17	25	19.64	16	19.93	19.70	9	1,923	0.47%
2020/01/15	0	0.00	4	19.30	19.15	-4	1,936	-0.21%
2020/01/14	2	19.05	4	19.20	19.05	-2	1,929	-0.10%
2020/01/13	4	19.03	2	19.20	19.10	2	1,921	0.10%
2020/01/10	6	19.07	0	0.00	19.00	6	1,927	0.31%
2020/01/08	5	19.00	5	19.14	19.00	0	1,974	0.00%
2020/01/07	6	19.43	0	0.00	19.20	6	2,007	0.30%
2020/01/06	10	19.80	6	19.77	19.60	4	2,002	0.20%
2020/01/03	41	20.14	18	20.44	20.25	23	2,010	1.14%
2020/01/02	0	0.00	1	20.45	20.45	-1	1,951	-0.05%
2019/12/31	2	20.20	2	20.35	20.20	0	1,940	0.00%
2019/12/25	0	0.00	8	19.99	20.05	-8	1,924	-0.42%
2019/12/24	6	19.85	4	19.95	19.75	2	1,951	0.10%
2019/12/23	6	19.80	0	0.00	19.75	6	1,992	0.30%
2019/12/20	5	20.00	0	0.00	20.00	5	2,001	0.25%
2019/12/19	4	20.28	2	20.55	20.15	2	2,022	0.10%
2019/12/18	18	20.27	44	20.39	20.45	-26	2,031	-1.28%
2019/12/11	10	19.75	0	0.00	19.55	10	2,103	0.48%
2019/12/09	0	0.00	2	19.65	19.55	-2	2,147	-0.09%
2019/12/06	8	19.80	8	19.74	19.45	0	2,192	0.00%
2019/12/05	0	0.00	3	19.00	19.00	-3	2,288	-0.13%
2019/12/02	4	19.25	2	19.00	19.20	2	2,805	0.07%
2019/11/29	2	19.45	0	0.00	19.35	2	2,885	0.07%
2019/11/28	2	19.95	2	19.95	19.90	0	2,901	0.00%
2019/11/27	3	20.08	2	20.05	20.00	1	2,957	0.03%
2019/11/26	11	20.51	13	20.53	20.10	-2	2,957	-0.07%
2019/11/25	3	19.30	3	19.10	19.10	0	2,852	0.00%
2019/11/14	5	19.26	3	19.33	19.10	2	3,300	0.06%
2019/11/12	1	19.80	0	0.00	20.00	1	3,463	0.03%
2019/11/11	19	20.16	6	20.18	19.95	13	3,625	0.36%
2019/11/08	2	20.85	4	20.90	20.90	-2	3,779	-0.05%
2019/11/07	2	20.50	0	0.00	20.50	2	4,115	0.05%
2019/11/06	2	21.00	15	21.13	20.90	-13	4,211	-0.31%
2019/11/01	14	20.19	4	20.15	20.15	10	4,472	0.22%
2019/10/31	8	20.58	0	0.00	20.45	8	4,606	0.17%
2019/10/29	4	20.88	5	20.94	20.70	-1	4,846	-0.02%
2019/10/28	1	21.40	3	21.35	21.20	-2	5,075	-0.04%
2019/10/24	2	21.20	2	21.35	21.25	0	5,531	0.00%
2019/10/23	7	21.48	6	21.41	21.30	1	6,012	0.02%
2019/10/22	0	0.00	2	20.75	20.60	-2	6,347	-0.03%
2019/10/21	7	20.61	0	0.00	20.60	7	6,843	0.10%
2019/10/18	2	20.85	4	21.08	20.80	-2	6,938	-0.03%
2019/10/17	2	20.55	2	20.70	21.00	0	7,028	0.00%
2019/10/16	5	20.98	4	21.20	20.80	1	7,262	0.01%
2019/10/15	5	20.72	12	20.77	20.80	-7	7,441	-0.09%
2019/10/14	0	0.00	3	19.95	19.85	-3	7,649	-0.04%
2019/10/09	0	0.00	2	19.80	19.75	-2	8,158	-0.02%
2019/10/08	21	20.13	0	0.00	20.00	21	8,301	0.25%
2019/10/07	7	20.69	0	0.00	20.55	7	8,309	0.08%
2019/10/04	0	0.00	1	20.55	20.55	-1	8,381	-0.01%
2019/10/01	1	20.60	3	21.05	20.70	-2	8,484	-0.02%
2019/09/27	4	21.08	5	21.30	21.00	-1	8,526	-0.01%
2019/09/26	23	21.65	23	21.75	21.55	0	8,620	0.00%
2019/09/25	2	21.40	2	21.70	21.35	0	8,721	0.00%
2019/09/24	7	21.68	17	21.55	21.50	-10	8,981	-0.11%
2019/09/23	8	21.60	14	21.54	21.60	-6	8,992	-0.07%
2019/09/20	13	21.33	2	21.43	21.45	11	9,075	0.12%
2019/09/19	15	20.74	9	20.57	20.60	6	9,015	0.07%
2019/09/17	0	0.00	27	21.37	21.30	-27	9,031	-0.30%
2019/09/16	5	21.44	2	21.50	21.40	3	9,156	0.03%
2019/09/10	31	21.51	0	0.00	21.45	31	9,316	0.33%
2019/09/09	2	21.75	4	21.75	21.40	-2	9,323	-0.02%
2019/09/06	23	22.34	33	22.96	21.90	-10	9,289	-0.11%
2019/09/05	8	24.19	7	24.28	23.90	1	9,024	0.01%
2019/09/04	2	23.40	2	23.60	23.50	0	8,979	0.00%
2019/09/03	5	23.61	3	23.82	23.40	2	9,117	0.02%
2019/09/02	0	0.00	8	23.29	23.35	-8	9,293	-0.09%
2019/08/30	11	23.18	3	23.30	22.90	8	9,349	0.09%
2019/08/28	8	22.98	7	22.85	22.65	1	9,760	0.01%
2019/08/27	4	22.94	4	22.73	22.80	0	9,820	0.00%
2019/08/26	7	22.46	3	22.70	22.35	4	10,039	0.04%
2019/08/23	5	23.14	0	0.00	23.05	5	10,056	0.05%
2019/08/22	17	23.69	2	23.75	23.45	15	10,082	0.15%
2019/08/21	12	23.09	6	23.35	23.30	6	10,069	0.06%
2019/08/20	7	23.44	6	23.79	23.30	1	10,023	0.01%
2019/08/19	14	23.81	55	24.03	23.60	-41	10,087	-0.41%
2019/08/16	48	23.94	10	24.05	23.90	38	10,136	0.37%
2019/08/15	2	23.35	6	23.64	23.55	-4	10,122	-0.04%
2019/08/14	15	24.60	4	24.83	24.10	11	10,156	0.11%
2019/08/13	13	24.67	28	24.55	24.55	-15	10,196	-0.15%
2019/08/12	14	24.91	17	25.09	25.20	-3	10,248	-0.03%
2019/08/08	5	23.97	22	24.06	24.20	-17	10,145	-0.17%
2019/08/07	15	23.73	12	23.90	23.40	3	10,179	0.03%
2019/08/06	9	23.24	20	22.52	23.80	-11	10,275	-0.11%
2019/08/05	10	23.92	2	24.40	23.40	8	10,442	0.08%
2019/08/02	15	24.13	17	24.12	24.20	-2	10,482	-0.02%
2019/08/01	3	24.85	1	24.90	24.75	2	10,520	0.02%
2019/07/31	2	25.00	12	25.15	25.15	-10	10,606	-0.09%
2019/07/30	8	24.51	81	24.40	24.50	-73	10,724	-0.68%
2019/07/29	4	25.50	4	25.69	25.45	0	10,701	0.00%
2019/07/26	42	24.62	125	24.84	25.00	-83	10,917	-0.76%	大賣/
2019/07/25	52	25.70	12	25.88	24.85	40	10,930	0.37%
2019/07/24	19	25.02	18	25.11	25.20	1	10,584	0.01%
2019/07/23	39	24.77	55	24.39	25.30	-16	10,457	-0.15%
2019/07/22	8	23.40	6	23.68	23.55	2	10,439	0.02%
2019/07/19	11	23.19	22	23.36	23.20	-11	10,781	-0.10%
2019/07/18	38	23.75	30	23.96	23.20	8	10,979	0.07%
2019/07/17	11	23.72	72	24.27	24.60	-61	11,513	-0.53%
2019/07/16	38	23.50	96	23.57	23.95	-58	11,728	-0.49%
2019/07/15	135	23.78	55	23.76	23.80	80	11,692	0.68%	大買/
2019/07/12	14	22.89	14	22.70	23.00	0	11,601	0.00%
2019/07/11	2	22.05	7	22.24	22.20	-5	11,660	-0.04%
2019/07/10	27	22.26	12	22.30	22.00	15	12,245	0.12%
2019/07/09	7	21.95	10	22.07	21.95	-3	12,431	-0.02%
2019/07/08	19	21.89	10	21.90	21.80	9	12,696	0.07%
2019/07/05	4	22.05	4	22.23	22.05	0	13,022	0.00%
2019/07/04	11	22.22	14	22.30	22.10	-3	13,018	-0.02%
2019/07/03	62	22.41	6	22.58	22.20	56	12,998	0.43%
2019/07/02	18	22.99	2	23.25	23.00	16	13,012	0.12%
2019/07/01	82	23.38	64	23.27	23.20	18	12,990	0.14%
2019/06/28	9	22.08	4	22.23	22.05	5	13,016	0.04%
2019/06/27	7	22.19	8	22.34	22.10	-1	13,091	-0.01%
2019/06/26	0	0.00	4	21.88	21.95	-4	13,095	-0.03%
2019/06/25	6	21.82	2	22.20	21.70	4	13,071	0.03%
2019/06/24	0	0.00	2	21.70	21.95	-2	13,025	-0.02%
2019/06/21	9	22.19	2	22.40	21.90	7	12,986	0.05%
2019/06/20	16	22.73	7	22.85	22.65	9	12,853	0.07%
2019/06/19	18	22.33	4.1	22.43	22.45	13.9	12,779	0.11%
2019/06/17	7	21.89	9	22.06	21.80	-2	12,716	-0.02%
2019/06/14	21	22.34	10	22.15	22.00	11	12,645	0.09%
2019/06/13	19	22.95	125	23.00	22.60	-106	12,537	-0.85%	大賣/鉅額交易
2019/06/12	4	23.18	0	0.00	23.10	4	12,451	0.03%
2019/06/11	5	23.55	0	0.00	23.50	5	12,353	0.04%
2019/06/10	3	23.73	23	23.29	23.80	-20	12,185	-0.16%
2019/06/06	125	22.70	2	22.75	22.75	123	11,932	1.03%	大買/鉅額交易
2019/06/05	13	22.78	131	22.57	22.30	-118	11,846	-1.00%	大賣/鉅額交易
2019/06/04	35	22.99	28	22.87	22.75	7	11,667	0.06%
2019/06/03	2	22.25	6	22.27	22.40	-4	11,335	-0.04%
2019/05/31	5	21.89	5	22.00	22.00	0	11,230	0.00%
2019/05/30	30	21.43	0	0.00	21.30	30	10,963	0.27%
2019/05/29	5	21.60	1	21.70	21.45	4	10,887	0.04%
2019/05/28	100	21.33	0	0.00	21.40	100	10,807	0.93%
2019/05/27	40	21.25	0	0.00	21.00	40	10,773	0.37%
2019/05/24	4	21.04	7	21.21	20.90	-3	10,761	-0.03%
2019/05/23	14	20.88	11	21.04	20.70	3	10,643	0.03%
2019/05/22	5	21.90	1	22.50	21.70	4	10,501	0.04%
2019/05/21	3	21.75	3	21.88	22.40	0	10,428	0.00%
2019/05/20	16	21.15	28	21.23	22.05	-12	10,295	-0.12%
2019/05/17	25	22.54	7	22.34	21.90	18	10,078	0.18%
2019/05/16	20	23.08	15	23.22	23.05	5	9,818	0.05%
2019/05/15	0	0.00	11	22.90	22.70	-11	9,560	-0.12%
2019/05/14	10	22.05	4	21.84	22.45	6	9,414	0.06%
2019/05/13	17	21.30	17	21.36	21.25	0	9,224	0.00%
2019/05/10	15	22.62	14	22.84	22.55	1	8,939	0.01%
2019/05/09	10	23.12	2	23.00	23.00	8	8,785	0.09%
2019/05/08	6	23.46	8	23.64	23.80	-2	8,596	-0.02%
2019/05/07	9	24.15	10	24.53	23.60	-1	8,399	-0.01%
2019/05/06	23	23.49	11	23.57	24.05	12	8,129	0.15%
2019/05/03	4	23.78	5	23.86	23.95	-1	7,886	-0.01%
2019/05/02	12	22.37	11	22.47	22.50	1	7,352	0.01%
2019/04/30	3	22.95	37	22.98	23.05	-34	7,161	-0.47%
2019/04/29	15	22.82	12	22.61	22.60	3	7,013	0.04%
2019/04/26	28	24.19	31	24.37	23.30	-3	6,700	-0.04%
2019/04/25	7	25.56	14	25.29	25.85	-7	6,242	-0.11%
2019/04/24	2	25.05	1	25.30	25.30	1	5,811	0.02%
2019/04/23	89	25.25	95	25.12	25.90	-6	5,533	-0.11%
2019/04/22	23	24.74	134	24.75	24.75	-111	4,816	-2.30%	大賣/鉅額交易
2019/04/19	11	22.36	5	22.40	22.50	6	4,435	0.14%
2019/04/18	16	22.76	27	22.75	22.65	-11	4,305	-0.26%
2019/04/17	23	21.51	16	21.57	22.00	7	3,889	0.18%
2019/04/16	18	21.98	14	21.95	21.60	4	3,652	0.11%
2019/04/15	5	21.85	32	22.10	22.10	-27	3,007	-0.90%
2019/04/12	3	19.67	38	19.95	20.10	-35	2,737	-1.28%
2019/04/11	11	19.00	3	18.97	18.85	8	2,404	0.33%
2019/04/08	16	17.58	15	17.46	17.40	1	1,925	0.05%
2019/04/03	5	17.39	0	0.00	17.55	5	1,775	0.28%
2019/04/02	17	17.28	31	17.24	17.35	-14	1,646	-0.85%
2019/04/01	13	15.75	10	15.30	16.05	3	1,341	0.22%
2019/03/29	15	15.32	0	0.00	15.40	15	1,216	1.23%
2019/03/26	0	0.00	2	14.10	14.05	-2	1,045	-0.19%
2019/03/22	0	0.00	2	14.25	14.70	-2	1,028	-0.19%
2019/03/21	2	14.45	0	0.00	14.50	2	973	0.21%
2019/03/15	2	13.45	0	0.00	13.45	2	921	0.22%
2019/03/06	1	14.00	0	0.00	13.90	1	897	0.11%
2019/02/27	1	14.15	0	0.00	14.15	1	880	0.11%
2019/02/25	0	0.00	1	14.80	14.55	-1	863	-0.12%
2019/02/22	0	0.00	1	14.45	14.50	-1	822	-0.12%
2019/02/21	1	14.00	0	0.00	14.00	1	784	0.13%
2019/02/19	0	0.00	1	13.90	13.85	-1	754	-0.13%
2019/02/18	0	0.00	6	13.71	13.75	-6	759	-0.79%
2019/02/15	1	13.60	0	0.00	13.65	1	743	0.13%
2019/02/13	1	13.70	0	0.00	13.70	1	730	0.14%
2019/02/12	1	13.55	0	0.00	13.60	1	731	0.14%
2019/01/30	1	13.40	0	0.00	13.55	1	714	0.14%
2019/01/18	0	0.00	5	14.15	14.10	-5	682	-0.73%
2019/01/17	1	14.00	0	0.00	14.00	1	682	0.15%
2019/01/16	5	14.45	0	0.00	14.70	5	645	0.77%
2019/01/15	0	0.00	3	14.57	14.55	-3	623	-0.48%
2019/01/14	0	0.00	3	14.75	14.50	-3	596	-0.50%
2019/01/11	6	14.03	2	14.35	14.20	4	523	0.76%
2019/01/10	2	14.00	0	0.00	14.05	2	464	0.43%
2019/01/09	0	0.00	1	12.95	12.95	-1	368	-0.27%
2018/12/28	1	12.55	0	0.00	12.55	1	361	0.28%
2018/12/20	2	12.30	0	0.00	12.15	2	368	0.54%
2018/12/19	1	12.70	0	0.00	12.50	1	364	0.27%
2018/11/01	0	0.00	5	10.75	10.80	-5	369	-1.35%
2018/10/25	5	10.30	0	0.00	10.15	5	389	1.28%
2018/09/19	0	0.00	1	11.30	11.40	-1	439	-0.23%
2018/09/13	1	11.00	0	0.00	11.00	1	454	0.22%
2018/08/30	5	12.15	0	0.00	12.05	5	487	1.03%
2018/08/23	3	12.00	0	0.00	12.05	3	504	0.60%
2018/08/13	0	0.00	1	12.70	12.20	-1	506	-0.20%
2018/08/08	1	13.35	0	0.00	13.15	1	489	0.20%
2018/08/07	0	0.00	5	12.90	12.85	-5	474	-1.05%
2018/07/30	0	0.00	1	13.10	13.10	-1	457	-0.22%
2018/07/19	0	0.00	5	13.40	13.25	-5	431	-1.16%
2018/07/18	1	13.30	4	13.60	13.40	-3	431	-0.69%
2018/07/17	0	0.00	3	13.20	13.25	-3	428	-0.70%
2018/07/12	11	13.52	0	0.00	13.60	11	417	2.64%
2018/07/10	0	0.00	5	13.55	13.85	-5	416	-1.20%
2018/07/09	5	13.40	0	0.00	13.40	5	417	1.20%
2018/07/02	0	0.00	3	14.35	13.85	-3	418	-0.72%
2018/06/29	3	14.10	0	0.00	14.10	3	417	0.72%
2018/06/27	0	0.00	3	14.17	14.00	-3	417	-0.72%
2018/06/26	0	0.00	2	13.85	13.80	-2	414	-0.48%
2018/06/25	2	14.00	0	0.00	13.95	2	423	0.47%
2018/06/22	2	13.90	2	14.10	14.10	0	423	0.00%
2018/06/21	0	0.00	8	14.11	14.20	-8	422	-1.89%
2018/06/20	8	13.84	0	0.00	13.85	8	416	1.92%
2018/06/15	0	0.00	1	14.05	14.00	-1	404	-0.25%
2018/06/14	1	13.90	0	0.00	13.90	1	407	0.25%
2018/06/12	0	0.00	1	14.05	14.05	-1	414	-0.24%
2018/06/11	1	13.95	0	0.00	13.95	1	408	0.24%
2018/06/06	0	0.00	3	14.25	14.20	-3	510	-0.59%
2018/06/04	5	14.52	2	14.60	14.50	3	510	0.59%
2018/05/30	0	0.00	1	13.70	13.65	-1	464	-0.22%
2018/05/29	3	13.85	0	0.00	13.80	3	466	0.64%
2018/05/28	3	13.67	0	0.00	13.80	3	482	0.62%
2018/05/24	0	0.00	1	13.30	13.25	-1	478	-0.21%
2018/05/22	1	13.20	0	0.00	13.20	1	486	0.21%
2018/05/17	3	13.40	0	0.00	13.35	3	494	0.61%
2018/04/17	2	13.80	0	0.00	13.70	2	720	0.28%
2018/03/06	1	14.90	0	0.00	14.90	1	1,002	0.10%
2018/02/06	4	14.70	2	14.30	14.30	2	1,002	0.20%
2018/02/01	2	15.30	5	15.28	15.30	-3	979	-0.31%
2018/01/25	0	0.00	1	15.25	15.20	-1	918	-0.11%
2018/01/18	3	15.80	2	15.85	15.75	1	886	0.11%
2018/01/11	0	0.00	32	15.55	15.55	-32	804	-3.98%
2018/01/08	0	0.00	35	16.11	16.00	-35	829	-4.22%
2018/01/04	2	16.05	0.4	16.20	16.25	1.6	759	0.21%
2018/01/03	0	0.00	2	15.65	15.65	-2	662	-0.30%