奇偶 (3356)-富邦-員林券商分點個股進出

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

奇偶

(3356)

可現股當沖

股價
57.5
漲跌
▼1.0
漲幅
-1.71%
成交量
238張
產業
上市光電類股
176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

奇偶 (3356)籌碼相關－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/12/11	2.1	57.98	0	0.00	57.50	2.1	893	0.23%
2024/12/10	3	58.97	0	0.00	58.50	3	911	0.33%
2024/12/09	12	59.65	6	59.80	59.60	6	951	0.63%
2024/12/06	6.6	59.90	1	59.80	59.90	5.6	995	0.56%
2024/12/05	0.3	59.00	0	0.00	58.80	0.3	998	0.03%
2024/12/03	8	58.04	0	0.00	58.30	8	1,002	0.80%
2024/11/28	5.1	56.50	5	56.30	56.30	0.1	1,030	0.01%
2024/11/27	5	58.38	0	0.00	57.90	5	1,036	0.48%
2024/11/26	5	60.16	3	59.70	59.70	2	1,049	0.19%
2024/11/25	10	60.36	5	60.70	60.30	5	1,063	0.47%
2024/11/21	0	0.00	1	59.30	59.20	-1	1,088	-0.09%
2024/11/20	5.1	59.00	0	0.00	58.60	5.1	1,101	0.46%
2024/11/18	7	59.20	0	0.00	58.60	7	1,122	0.62%
2024/11/15	5	60.92	0	0.00	60.80	5	1,141	0.44%
2024/11/14	5.1	61.88	0	0.00	60.70	5.1	1,191	0.43%
2024/11/13	5	61.40	1	61.20	62.20	4	1,202	0.33%
2024/11/12	28.4	61.59	5	60.80	60.80	23.4	1,230	1.90%
2024/11/11	25.2	64.19	0	0.00	63.50	25.2	1,237	2.04%
2024/10/30	5	62.20	6	62.10	62.10	-1	1,236	-0.08%
2024/10/29	0.1	62.16	0	0.00	62.00	0.1	1,222	0.01%
2024/10/28	8.1	63.22	0	64.06	62.70	8	1,212	0.66%
2024/10/25	0	0.00	0	66.00	64.20	0	1,204	0.00%
2024/10/24	9	64.94	0.3	66.28	64.60	8.7	1,205	0.72%
2024/10/23	4	67.10	1	67.90	66.80	3	1,190	0.25%
2024/10/22	12	67.58	1	69.00	68.20	11	1,173	0.94%
2024/10/21	18	65.09	3	65.30	65.30	15	1,104	1.36%
2024/10/18	7	64.30	0	0.00	64.20	7	1,104	0.63%
2024/10/17	15	62.87	0.1	63.00	63.00	14.9	1,079	1.38%
2024/10/16	0.1	61.27	0	0.00	61.50	0.1	1,081	0.01%
2024/10/15	5	61.70	0.1	61.70	61.60	4.9	1,097	0.45%
2024/10/14	0.1	62.00	0	0.00	62.40	0.1	1,105	0.01%
2024/10/08	1	62.10	0	0.00	62.20	1	1,201	0.08%
2024/10/07	0	0.00	7	63.20	63.00	-7	1,238	-0.57%
2024/09/30	1.1	60.63	5	60.86	60.40	-3.9	1,390	-0.28%
2024/09/27	1	62.00	0	0.00	61.50	1	1,408	0.07%
2024/09/26	0	0.00	5	61.40	61.20	-5	1,438	-0.35%
2024/09/20	0	0.00	1	61.70	60.80	-1	1,522	-0.07%
2024/09/19	1	60.90	0	0.00	61.40	1	1,530	0.07%
2024/09/18	0	0.00	6	61.40	61.30	-6	1,545	-0.39%
2024/09/13	17	62.91	1	62.70	63.20	16	1,620	0.99%
2024/09/12	5.1	60.70	1.1	60.31	60.00	4	1,676	0.24%
2024/09/11	0.1	61.45	185	61.09	60.50	-184.9	1,678	-11.02%	大賣/鉅額交易
2024/09/10	1	68.10	20	67.18	67.20	-19	1,633	-1.16%
2024/09/09	0	0.00	7	66.96	68.10	-7	1,658	-0.42%
2024/09/06	0	0.00	1	68.10	67.50	-1	1,725	-0.06%
2024/09/05	0.1	67.50	16	69.08	67.40	-16	1,820	-0.88%
2024/09/04	0	0.00	66.4	67.04	66.80	-66.4	1,848	-3.59%
2024/09/02	1	71.10	1.1	71.88	70.80	-0.1	1,932	-0.01%
2024/08/30	32	69.78	0	0.00	70.60	32	2,158	1.48%
2024/08/29	0	0.00	5	66.10	66.90	-5	2,316	-0.22%
2024/08/27	0	0.00	1	66.80	66.90	-1	2,486	-0.04%
2024/08/26	1	67.10	0	0.00	66.60	1	2,567	0.04%
2024/08/23	0	0.00	0.1	67.30	67.30	-0.1	2,757	0.00%
2024/08/22	43	67.84	2	67.70	67.40	41	2,842	1.44%
2024/08/21	6	68.25	0	0.00	67.70	6	2,858	0.21%
2024/08/20	27	67.96	0	0.00	67.80	27	2,901	0.93%
2024/08/19	65	66.92	0	0.00	66.60	65	3,024	2.15%
2024/08/16	0	0.00	0.2	65.85	65.50	-0.2	3,141	-0.01%
2024/08/15	1	64.50	0	0.00	64.50	1	3,239	0.03%
2024/08/13	2	63.60	0	0.00	63.90	2	3,300	0.06%
2024/08/12	1	62.50	31	63.05	62.40	-30	3,364	-0.89%
2024/08/08	0	0.00	0.1	61.40	61.20	-0.1	3,509	0.00%
2024/08/07	1	57.70	2	59.60	59.60	-1	3,576	-0.03%
2024/08/06	26.2	53.94	20	53.15	54.20	6.2	4,128	0.15%
2024/08/05	6.1	58.66	6	56.42	56.30	0.1	4,266	0.00%
2024/08/02	6	62.55	1.2	62.26	62.50	4.8	4,277	0.11%
2024/08/01	15	65.01	0	0.00	65.50	15	4,354	0.34%
2024/07/31	1	64.00	0	0.00	63.30	1	4,465	0.02%
2024/07/30	2	62.80	1	62.00	63.70	1	4,463	0.02%
2024/07/29	5	63.20	15	62.13	61.70	-10	4,460	-0.22%
2024/07/26	0	0.00	0.5	64.42	64.80	-0.5	4,455	-0.01%
2024/07/23	10	65.60	1	65.80	65.40	9	4,453	0.20%
2024/07/22	0.1	64.94	0	0.00	64.80	0.1	4,451	0.00%
2024/07/19	5	68.20	16	67.31	67.20	-11	4,441	-0.25%
2024/07/17	0	0.00	1.1	71.12	71.20	-1.1	4,437	-0.02%
2024/07/16	4	70.28	1	70.00	70.40	3	4,427	0.07%
2024/07/15	6	68.97	20	68.51	68.70	-14	4,443	-0.32%
2024/07/12	0.7	69.48	20	69.50	69.00	-19.3	4,448	-0.43%
2024/07/11	17.1	70.03	51	69.68	70.30	-33.9	4,459	-0.76%
2024/07/10	12.3	72.61	0	0.00	71.90	12.3	4,433	0.28%
2024/07/09	5.9	72.51	5	73.00	72.90	0.9	4,426	0.02%
2024/07/08	24	75.03	19	75.04	73.70	5	4,406	0.11%
2024/07/05	25.2	73.42	1	73.30	73.10	24.2	4,356	0.56%
2024/07/04	4.7	73.75	18	73.38	74.00	-13.3	4,359	-0.30%
2024/07/03	4	71.45	3	71.73	70.90	1	4,325	0.02%
2024/07/02	1	72.00	3	71.63	70.90	-2	4,319	-0.05%
2024/07/01	11	71.52	9	72.03	71.10	2	4,326	0.05%
2024/06/28	0	0.00	1	68.10	68.00	-1	4,346	-0.02%
2024/06/26	7	68.13	5	69.80	68.00	2	4,442	0.05%
2024/06/25	15.1	68.40	0	0.00	68.80	15.1	4,436	0.34%
2024/06/24	5	69.90	1	70.10	69.40	4	4,446	0.09%
2024/06/21	12	71.13	12	70.99	71.40	0	4,445	0.00%
2024/06/20	18	71.05	1	71.40	71.20	17	4,430	0.38%
2024/06/19	5	69.40	30	71.30	72.40	-25	4,386	-0.57%
2024/06/18	15	68.60	0	69.00	68.40	15	4,314	0.35%
2024/06/17	15	67.60	2	67.50	67.70	13	4,316	0.30%
2024/06/14	16	69.04	0	0.00	68.70	16	4,330	0.37%
2024/06/13	17	70.33	4	70.10	70.50	13	4,326	0.30%
2024/06/12	24	67.79	28	66.06	66.10	-4	4,307	-0.09%
2024/06/11	15	72.19	13	71.24	71.10	2	4,292	0.05%
2024/06/07	3	73.47	1	73.00	73.00	2	4,314	0.05%
2024/06/06	12	74.09	4.2	72.62	72.50	7.9	4,300	0.18%
2024/06/05	23.2	74.33	45	73.59	73.40	-21.9	4,284	-0.51%
2024/06/04	9	74.90	8	75.16	75.40	1	4,066	0.02%
2024/06/03	16	68.88	20	71.66	72.80	-4	3,902	-0.10%
2024/05/31	20	68.15	8	67.60	67.50	12	3,836	0.31%
2024/05/30	36	68.02	28	68.43	67.70	8	3,846	0.21%
2024/05/29	22	69.45	23	70.02	69.60	-1	4,084	-0.02%
2024/05/28	12	67.02	13	66.95	67.50	-1	4,004	-0.02%
2024/05/27	5	65.10	0	65.00	64.30	5	3,924	0.13%
2024/05/24	8	64.91	6	63.62	64.10	2	3,901	0.05%
2024/05/23	15	66.25	37	66.41	64.60	-22	3,849	-0.57%
2024/05/22	7	66.47	81	65.32	66.50	-74	3,716	-1.99%
2024/05/21	97	66.07	13	66.29	65.70	84	3,590	2.34%
2024/05/20	6	64.40	21	65.01	65.00	-15	3,478	-0.43%
2024/05/17	16	63.84	0	63.40	63.70	16	3,447	0.46%
2024/05/16	12	65.43	32	65.00	63.70	-20	3,442	-0.58%
2024/05/15	26	63.92	28.3	64.34	64.40	-2.3	3,376	-0.07%
2024/05/14	18	63.36	5	63.76	63.50	13	3,249	0.40%
2024/05/13	20	63.08	41	63.54	64.00	-21	3,199	-0.66%
2024/05/10	13	66.25	18	66.84	65.60	-5	3,082	-0.16%
2024/05/09	13	63.05	4.1	63.46	63.90	8.9	2,516	0.35%
2024/05/08	6	58.25	0	0.00	58.10	6	2,345	0.26%
2024/05/07	2	58.75	7	57.77	58.80	-5	2,321	-0.22%
2024/05/06	4	57.78	3.1	57.27	57.60	0.9	2,280	0.04%
2024/05/03	1	54.40	9	53.76	54.00	-8	2,208	-0.36%
2024/05/02	0	0.00	1	53.40	54.00	-1	2,202	-0.05%
2024/04/30	6	53.73	0	53.30	53.60	6	2,196	0.27%
2024/04/26	0	0.00	2	52.90	53.00	-2	2,178	-0.09%
2024/04/25	10	52.75	0	0.00	52.80	10	2,172	0.46%
2024/04/24	1	53.50	0	0.00	54.00	1	2,157	0.05%
2024/04/22	0	0.00	1	51.30	51.10	-1	2,129	-0.05%
2024/04/19	8	51.06	0	0.00	51.60	8	2,121	0.38%
2024/04/18	12	53.03	0	0.00	54.20	12	2,087	0.57%
2024/04/17	0	0.00	5.1	54.21	53.90	-5.1	2,075	-0.25%
2024/04/16	8	51.87	20.2	51.88	51.80	-12.2	2,050	-0.59%
2024/04/15	0	0.00	1	56.60	55.40	-1	2,005	-0.05%
2024/04/12	10	55.40	0	0.00	55.30	10	1,983	0.50%
2024/04/11	0.1	54.90	10	54.90	54.50	-9.9	1,962	-0.50%
2024/04/10	1	57.20	1	57.20	55.70	0	1,938	0.00%
2024/04/09	1	56.50	5.8	56.79	56.90	-4.8	1,891	-0.25%
2024/04/03	6	56.37	1	55.80	55.80	5	1,840	0.27%
2024/04/02	1	56.70	2	56.45	56.30	-1	1,804	-0.06%
2024/04/01	1	55.40	1	55.50	55.50	0	1,721	0.00%
2024/03/28	5	52.70	0	0.00	52.60	5	1,602	0.31%
2024/03/27	5	52.80	0	0.00	53.10	5	1,595	0.31%
2024/03/26	5	52.00	30	50.50	51.70	-25	1,572	-1.59%
2024/03/25	5	51.40	0	0.00	51.20	5	1,556	0.32%
2024/03/22	0	0.00	20	52.00	52.00	-20	1,566	-1.28%
2024/03/20	5	52.40	5	52.30	52.20	0	1,586	0.00%
2024/03/19	22	53.04	29	53.17	52.60	-7	1,563	-0.45%
2024/03/18	8	53.98	0	0.00	53.90	8	1,529	0.52%
2024/03/15	8	53.44	5.1	54.00	53.70	2.9	1,507	0.19%
2024/03/14	5	53.00	6	53.35	52.80	-1	1,454	-0.07%
2024/03/13	0	0.00	1	53.00	52.50	-1	1,369	-0.07%
2024/03/11	6	51.07	4	52.00	51.90	2	1,268	0.16%
2024/03/08	6	50.21	1	50.90	50.00	5	1,216	0.41%
2024/03/07	17	50.36	9	50.66	50.70	8	1,172	0.68%
2024/03/06	9	50.82	12	50.95	50.50	-3	1,136	-0.26%
2024/03/05	0	49.65	6	48.98	49.75	-6	1,083	-0.55%
2024/03/04	18	52.60	12	52.36	50.00	6	1,023	0.59%
2024/03/01	13	49.03	2	48.88	50.30	11	704	1.56%
2024/02/29	1	45.85	0	0.00	45.80	1	591	0.17%
2024/02/23	0	0.00	1	45.25	44.50	-1	623	-0.16%
2024/02/22	1	45.20	10	44.88	44.90	-9	644	-1.40%
2024/02/21	0	45.35	0	0.00	44.95	0	652	0.00%
2024/02/19	1	45.50	1	46.35	45.40	0	644	0.00%
2024/02/16	8	43.45	0	0.00	44.60	8	611	1.31%
2024/02/15	0	0.00	8	42.45	42.45	-8	604	-1.32%
2024/02/05	5	42.45	0	0.00	42.20	5	620	0.81%
2024/02/02	0	43.60	0	0.00	43.05	0	620	0.00%
2024/02/01	5	43.60	5	44.35	43.50	0	621	0.00%
2024/01/31	5	43.75	0	0.00	43.60	5	623	0.80%
2024/01/29	6	43.89	0	0.00	44.15	6	618	0.97%
2024/01/26	23	43.22	1	43.15	43.25	22	571	3.85%
2024/01/24	17	41.99	0	0.00	41.90	17	532	3.19%
2024/01/23	0	0.00	2	41.78	41.60	-2	536	-0.37%
2024/01/22	0	41.50	5	41.45	41.45	-5	537	-0.93%
2024/01/19	0	41.35	0	0.00	40.95	0	541	0.00%
2024/01/18	1	40.50	5	40.70	40.65	-4	545	-0.73%
2024/01/16	5	41.65	0	0.00	41.60	5	547	0.91%
2024/01/15	0	41.75	0	0.00	42.20	0	549	0.00%
2024/01/11	15	41.96	59	41.55	42.00	-44	556	-7.91%
2024/01/10	0	0.00	15	42.07	42.05	-15	557	-2.69%
2024/01/04	5	43.55	5	44.10	43.50	0	574	0.00%
2024/01/03	0	0.00	6	43.73	43.65	-6	596	-1.01%
2023/12/29	2	44.48	6	44.45	44.35	-4	598	-0.67%
2023/12/28	1	44.75	0	0.00	44.85	1	607	0.16%
2023/12/22	5	44.34	0	0.00	43.90	5	623	0.80%
2023/12/19	10.2	43.93	9	44.72	44.60	1.2	623	0.19%
2023/12/18	2	44.60	8	44.24	45.20	-6	605	-0.99%
2023/12/14	1.3	42.79	0	0.00	42.65	1.3	569	0.23%
2023/12/13	4	42.69	0	0.00	42.50	4	568	0.70%
2023/12/12	11.2	43.24	3	43.32	42.90	8.2	578	1.42%
2023/12/08	1.1	44.74	0	0.00	44.10	1.1	599	0.19%
2023/12/07	2.1	45.03	1	44.55	44.30	1.1	606	0.18%
2023/12/04	1	45.25	1	45.25	45.20	0	642	0.00%
2023/12/01	6	45.42	6	45.28	45.25	0	650	0.00%
2023/11/30	2	45.53	2	45.60	45.60	0	662	0.00%
2023/11/27	2	44.30	0	0.00	44.10	2	672	0.30%
2023/11/24	10	45.47	1	45.55	45.10	9	675	1.33%
2023/11/23	16	45.23	0	0.00	44.85	16	673	2.38%
2023/11/22	11	45.60	0	0.00	45.35	11	674	1.63%
2023/11/21	15	44.61	4	44.45	44.20	11	649	1.69%
2023/11/20	27	43.42	1	43.55	43.15	26	638	4.07%
2023/11/17	6	42.78	0	0.00	42.70	6	632	0.95%
2023/11/16	5	42.70	0.3	42.40	42.85	4.7	639	0.73%
2023/11/15	15	42.38	16	42.25	42.10	-1	640	-0.16%
2023/11/13	70	42.75	0	0.00	42.80	70	659	10.61%
2023/11/08	1	42.10	0	0.00	42.30	1	700	0.14%
2023/11/07	0	0.00	1	41.40	41.45	-1	758	-0.13%
2023/11/06	16	41.45	6	41.50	41.70	10	861	1.16%
2023/11/03	0	0.00	10	40.93	40.90	-10	1,048	-0.95%
2023/11/02	0	0.00	5	40.65	40.85	-5	1,057	-0.47%
2023/11/01	0	0.00	5	40.10	40.00	-5	1,069	-0.47%
2023/10/31	0	0.00	10	40.00	40.00	-10	1,090	-0.92%
2023/10/30	0	0.00	5	41.30	41.25	-5	1,115	-0.45%
2023/10/27	0	0.00	10	41.00	40.85	-10	1,130	-0.88%
2023/10/26	0	0.00	15	40.73	40.50	-15	1,156	-1.30%
2023/10/25	2	41.65	21	41.66	41.55	-19	1,173	-1.62%
2023/10/24	5	40.95	12	41.41	41.45	-7	1,198	-0.58%
2023/10/23	1	40.60	1	41.05	40.95	0	1,249	0.00%
2023/10/20	0	0.00	14	39.93	40.00	-14	1,292	-1.08%
2023/10/19	0	0.00	10	40.53	40.40	-10	1,333	-0.75%
2023/10/18	0	0.00	1	40.65	40.60	-1	1,356	-0.07%
2023/10/16	1	41.25	12	41.37	41.25	-11	1,420	-0.77%
2023/10/13	1	43.00	0	0.00	42.25	1	1,499	0.07%
2023/10/11	1	43.45	0	0.00	42.00	1	1,650	0.06%
2023/10/06	0	0.00	1	45.30	45.05	-1	1,694	-0.06%
2023/10/05	0	45.50	0	0.00	45.30	0	1,745	0.00%
2023/10/04	2	45.70	10	45.25	45.20	-8	1,902	-0.42%
2023/10/03	0	0.00	1	47.70	47.50	-1	1,989	-0.05%
2023/09/28	2	47.20	10	47.10	47.00	-8	2,179	-0.37%
2023/09/27	0	46.45	0	0.00	46.60	0	2,342	0.00%
2023/09/25	1	47.15	5	47.35	47.15	-4	2,700	-0.15%
2023/09/21	0	0.00	10	45.50	45.50	-10	3,349	-0.30%
2023/09/20	10.1	47.39	2	47.40	46.55	8.1	3,766	0.22%
2023/09/19	8	48.33	10	48.39	47.80	-2	4,601	-0.04%
2023/09/18	2.1	47.80	0	0.00	47.80	2.1	4,807	0.04%
2023/09/15	12	47.49	10	47.90	47.90	2	4,869	0.04%
2023/09/14	10	47.60	10	47.83	47.85	0	4,929	0.00%
2023/09/13	32	46.91	0	0.00	48.00	32	5,027	0.64%
2023/09/12	30	46.18	2	46.00	46.45	28	5,120	0.55%
2023/09/11	2	47.00	0	46.95	46.35	2	5,634	0.04%
2023/09/08	12.1	46.62	0	46.89	46.60	12.1	5,888	0.21%
2023/09/07	20	46.99	0	46.90	47.20	20	5,992	0.33%
2023/09/05	59	46.67	0	46.58	46.95	59	6,223	0.95%
2023/09/04	0	0.00	1	45.60	45.60	-1	6,228	-0.02%
2023/08/31	1	45.00	0	0.00	45.30	1	6,274	0.02%
2023/08/28	0	0.00	6	44.65	44.90	-6	6,305	-0.10%
2023/08/24	20	47.50	0	0.00	46.60	20	6,351	0.31%
2023/08/18	0	0.00	2	48.50	47.40	-2	6,348	-0.03%
2023/08/15	0	0.00	1	47.75	47.95	-1	6,353	-0.02%
2023/08/14	0	0.00	35	46.22	46.50	-35	6,345	-0.55%
2023/08/11	3	47.37	25	47.54	47.00	-22	6,330	-0.35%
2023/08/10	11.1	49.35	86	50.29	49.25	-74.9	6,280	-1.19%
2023/08/09	20	52.88	27	53.54	54.70	-7	6,182	-0.11%
2023/08/08	3.1	51.30	0	0.00	51.00	3.1	6,000	0.05%
2023/08/07	7	51.17	4	51.80	51.80	3	6,007	0.05%
2023/08/04	26	49.93	5	51.00	51.00	21	6,001	0.35%
2023/08/02	5	49.16	5	49.65	49.65	0	6,006	0.00%
2023/08/01	6	51.80	6	52.50	51.20	0	6,003	0.00%
2023/07/31	20	51.93	0	0.00	51.80	20	6,095	0.33%
2023/07/28	6	50.72	5	51.40	51.60	1	6,172	0.02%
2023/07/27	5	52.20	40	51.50	51.90	-35	6,157	-0.57%
2023/07/26	6.1	51.92	0	0.00	51.40	6.1	6,139	0.10%
2023/07/24	12	51.33	7	51.59	52.30	5	6,049	0.08%
2023/07/21	0	0.00	20	52.83	52.60	-20	6,014	-0.33%
2023/07/20	0	0.00	3	53.83	53.90	-3	6,007	-0.05%
2023/07/19	11	54.23	1	53.80	53.20	10	5,985	0.17%
2023/07/18	8	54.60	12	54.58	54.30	-4	5,956	-0.07%
2023/07/17	43	57.18	8	57.61	57.50	35	5,890	0.59%
2023/07/14	18	56.01	15	55.51	56.50	3	5,832	0.05%
2023/07/13	7	54.16	11.2	55.27	54.00	-4.2	5,774	-0.07%
2023/07/12	20	52.97	2	53.50	52.80	18	5,719	0.31%
2023/07/11	44.2	52.98	43	52.52	52.60	1.2	5,687	0.02%
2023/07/10	7	57.27	0	0.00	57.50	7	5,563	0.13%
2023/07/07	2	58.35	21	56.01	56.40	-19	5,483	-0.35%
2023/07/06	2	57.70	4	58.47	57.50	-2	5,381	-0.04%
2023/07/05	12	60.14	0	0.00	60.20	12	5,293	0.23%
2023/07/04	22	57.86	4	58.30	59.00	18	5,133	0.35%
2023/07/03	5	59.30	3	58.77	58.50	2	5,029	0.04%
2023/06/30	10	58.43	20.1	58.83	58.50	-10.1	4,794	-0.21%
2023/06/29	4	56.53	7	56.40	57.10	-3	4,405	-0.07%
2023/06/28	44	54.68	34.5	56.18	55.30	9.5	4,156	0.23%
2023/06/27	29	55.19	58	55.34	53.00	-29	3,745	-0.77%
2023/06/26	27	50.82	6.5	51.64	53.50	20.5	2,916	0.70%
2023/06/21	22	48.74	7	49.11	48.70	15	2,735	0.55%
2023/06/20	20	48.18	0	0.00	48.15	20	2,732	0.73%
2023/06/19	13	48.49	20	47.80	48.15	-7	2,728	-0.26%
2023/06/16	48.1	46.60	2	46.85	46.45	46.1	2,639	1.75%
2023/06/15	97	50.39	102.1	49.37	47.70	-5.1	2,542	-0.20%	大賣/
2023/06/14	40	46.75	21.1	46.17	47.60	18.9	2,030	0.93%
2023/06/13	76	44.51	10	44.44	44.00	66	1,782	3.70%
2023/06/12	53	42.96	21	44.79	44.80	32	1,684	1.90%
2023/06/09	0	0.00	14	41.50	42.10	-14	1,475	-0.95%
2023/06/08	2	41.25	39	40.69	40.55	-37	1,498	-2.47%
2023/06/07	0	0.00	3	42.12	41.70	-3	1,558	-0.19%
2023/06/06	0	0.00	1	41.50	41.00	-1	1,727	-0.06%
2023/06/05	0	0.00	39	42.09	41.90	-39	1,807	-2.16%
2023/06/02	11	41.48	14	41.75	41.15	-3	1,917	-0.16%
2023/06/01	14	41.04	15	40.77	41.00	-1	2,406	-0.04%
2023/05/31	31	41.55	31	41.37	40.85	0	2,608	0.00%
2023/05/30	81	41.35	8	41.69	41.65	73	2,598	2.81%
2023/05/29	0	0.00	10	40.40	40.60	-10	2,569	-0.39%
2023/05/25	1	40.10	0	0.00	39.95	1	2,574	0.04%
2023/05/23	0	0.00	1	40.85	40.55	-1	2,607	-0.04%
2023/05/22	0	0.00	1	40.30	40.55	-1	2,617	-0.04%
2023/05/19	1	39.80	0	0.00	39.75	1	2,614	0.04%
2023/05/18	1.1	40.00	5.6	39.83	40.00	-4.5	2,637	-0.17%
2023/05/17	1	39.80	7	39.81	39.65	-6	2,630	-0.23%
2023/05/16	5.1	39.60	0	0.00	39.40	5.1	2,627	0.19%
2023/05/15	1	38.60	0	0.00	38.60	1	2,634	0.04%
2023/05/12	0	0.00	1	38.50	38.55	-1	2,675	-0.04%
2023/05/11	2	38.05	0	0.00	37.90	2	2,766	0.07%
2023/05/10	0	0.00	4	39.16	39.10	-4	2,768	-0.14%
2023/05/09	1	38.55	30	38.70	38.95	-29	2,781	-1.04%
2023/05/08	5	40.09	3	40.58	39.85	2	2,780	0.07%
2023/05/05	19	40.85	1	40.15	39.95	18	2,775	0.65%
2023/05/04	3	39.80	11	40.45	40.80	-8	2,685	-0.30%
2023/05/03	4	37.15	0	0.00	37.10	4	2,601	0.15%
2023/04/28	2	37.40	3	37.50	37.25	-1	2,622	-0.04%
2023/04/27	3	37.25	0	0.00	37.00	3	2,625	0.11%
2023/04/25	0	0.00	25	37.30	36.95	-25	2,641	-0.95%
2023/04/21	0	0.00	11	37.83	37.70	-11	2,660	-0.41%
2023/04/20	3	38.50	21	38.93	38.60	-18	2,697	-0.67%
2023/04/19	3	39.50	16	39.98	39.55	-13	2,717	-0.48%
2023/04/18	31	41.09	3	40.80	40.65	28	2,700	1.04%
2023/04/17	3	40.90	1	40.80	40.80	2	2,718	0.07%
2023/04/14	0	0.00	27	40.97	40.55	-27	2,720	-0.99%
2023/04/13	7	41.81	54	41.89	41.00	-47	2,716	-1.73%
2023/04/12	5	42.74	0	0.00	42.75	5	2,746	0.18%
2023/04/11	0	0.00	0	42.00	41.75	0	2,757	0.00%
2023/04/10	2	41.30	1	42.05	41.85	1	2,797	0.04%
2023/04/07	1	41.90	0	0.00	41.85	1	2,803	0.04%
2023/04/06	2	42.05	0	42.00	41.90	2	2,815	0.07%
2023/03/31	5	42.70	0	0.00	42.70	5	2,829	0.18%
2023/03/30	2	42.50	0	0.00	41.90	2	2,845	0.07%
2023/03/29	30	43.28	5	42.35	42.35	25	2,893	0.86%
2023/03/28	0	0.00	1	42.60	42.40	-1	2,942	-0.03%
2023/03/27	1	43.60	0	0.00	43.55	1	2,958	0.03%
2023/03/24	3	44.48	31	44.14	43.55	-28	2,996	-0.93%
2023/03/23	11	44.86	7	44.46	44.55	4	3,050	0.13%
2023/03/22	38	44.06	7	44.04	43.60	31	3,033	1.02%
2023/03/21	26	42.50	8	42.24	42.55	18	3,053	0.59%
2023/03/20	2	41.25	0	0.00	41.20	2	3,103	0.06%
2023/03/17	0.2	41.00	0	0.00	40.75	0.2	3,223	0.01%
2023/03/16	9	40.96	34	40.58	40.25	-25	3,395	-0.74%
2023/03/15	1	41.95	16	41.95	41.60	-15	3,540	-0.42%
2023/03/14	7	42.26	0	0.00	41.85	7	3,603	0.19%
2023/03/13	13	43.02	17	42.16	42.50	-4	3,746	-0.11%
2023/03/10	9	44.51	42	44.13	43.55	-33	4,341	-0.76%
2023/03/09	26	46.68	31	46.27	45.50	-5	4,699	-0.11%
2023/03/08	12	45.25	16	44.94	45.75	-4	4,574	-0.09%
2023/03/07	12	45.15	34	45.29	45.75	-22	4,714	-0.47%
2023/03/06	38.1	44.73	45	45.17	45.95	-6.9	4,934	-0.14%
2023/03/03	7	41.69	6	42.36	43.15	1	4,599	0.02%
2023/03/02	5	39.60	0.3	39.55	39.25	4.7	4,455	0.11%
2023/03/01	1	38.40	1	39.20	39.15	0	4,525	0.00%
2023/02/24	0	39.90	0	0.00	39.30	0	4,624	0.00%
2023/02/23	0	40.60	3	40.60	40.25	-3	4,889	-0.06%
2023/02/22	3	40.02	3	40.25	40.15	0	5,308	0.00%
2023/02/21	5	41.60	0	0.00	40.80	5	5,803	0.09%
2023/02/20	10	41.33	5	41.16	41.35	5	5,901	0.08%
2023/02/17	1	40.35	2	40.30	40.25	-1	5,995	-0.02%
2023/02/16	8	40.67	0	0.00	40.35	8	6,130	0.13%
2023/02/15	0	0.00	4	39.28	39.75	-4	6,454	-0.06%
2023/02/14	2	39.90	22	39.81	39.60	-20	7,026	-0.28%
2023/02/13	2	39.80	13	39.84	39.95	-11	7,259	-0.15%
2023/02/10	11	40.73	2	40.00	39.80	9	7,758	0.12%
2023/02/09	13	41.26	0.1	41.40	41.30	12.9	7,777	0.17%
2023/02/07	0	0.00	15	39.60	40.00	-15	7,885	-0.19%
2023/02/06	21.1	39.85	6	39.71	40.20	15.1	7,973	0.19%
2023/02/03	2	39.83	4	39.20	39.15	-2	8,093	-0.02%
2023/02/02	5.1	40.30	0	0.00	40.10	5.1	8,113	0.06%
2023/02/01	15	39.63	0	0.00	39.60	15	8,139	0.18%
2023/01/30	6	38.83	1	38.90	38.85	5	8,159	0.06%
2023/01/16	0	0.00	5	37.40	38.05	-5	8,170	-0.06%
2023/01/13	2	38.00	15	37.52	37.45	-13	8,199	-0.16%
2023/01/12	6	38.55	5	38.30	38.25	1	8,273	0.01%
2023/01/11	7	38.51	28	38.75	38.45	-21	8,388	-0.25%
2023/01/10	11	39.86	6	39.07	39.20	5	8,504	0.06%
2023/01/09	10	39.65	0	0.00	39.65	10	8,577	0.12%
2023/01/06	3	39.10	0	0.00	39.00	3	8,585	0.03%
2023/01/05	0	0.00	14	39.21	39.10	-14	8,592	-0.16%
2023/01/04	0	0.00	1	40.00	39.10	-1	8,577	-0.01%
2023/01/03	4	38.51	1	39.50	39.50	3	8,596	0.03%
2022/12/30	13	39.77	2	39.93	38.75	11	8,719	0.13%
2022/12/29	6	38.41	8	38.50	38.95	-2	8,787	-0.02%
2022/12/28	2	40.40	25	39.47	38.75	-23	8,787	-0.26%
2022/12/27	11	40.56	4	40.76	40.40	7	8,758	0.08%
2022/12/26	1	40.70	0	0.00	40.65	1	8,747	0.01%
2022/12/23	6.1	41.25	0	0.00	41.00	6.1	8,740	0.07%
2022/12/22	6	41.58	5	41.86	42.00	1	8,751	0.01%
2022/12/21	16	41.27	1	40.50	41.35	15	8,754	0.17%
2022/12/20	0	0.00	13	40.81	40.70	-13	8,706	-0.15%
2022/12/19	14.1	42.62	1	42.10	42.15	13.1	8,665	0.15%
2022/12/16	1.2	42.92	2	42.30	42.35	-0.8	8,651	-0.01%
2022/12/15	14	44.36	8	44.61	44.00	6	8,615	0.07%
2022/12/14	23	43.91	4	43.99	44.00	19	8,557	0.22%
2022/12/13	4	45.01	46	43.86	43.60	-42	8,591	-0.49%
2022/12/12	22	45.55	22	45.45	45.35	0	8,547	0.00%
2022/12/09	16	47.14	7	47.05	47.25	9	8,572	0.10%
2022/12/08	10	45.48	8	46.55	46.75	2	8,607	0.02%
2022/12/07	20	45.97	13	46.25	45.15	7	8,528	0.08%
2022/12/06	5	45.72	1	46.25	46.25	4	8,387	0.05%
2022/12/05	10.5	46.89	11.1	47.52	46.50	-0.6	8,329	-0.01%
2022/12/02	51.1	48.72	72	47.72	47.05	-20.9	8,173	-0.26%
2022/12/01	54	46.85	105	47.56	48.80	-51	7,531	-0.68%	大賣/
2022/11/30	5	44.12	0	0.00	44.40	5	7,097	0.07%
2022/11/29	124	44.82	93	45.05	44.55	31	7,013	0.44%	大買/
2022/11/28	15	44.20	19.4	44.19	44.45	-4.4	6,781	-0.06%
2022/11/25	17.2	42.98	19	42.76	41.95	-1.8	6,429	-0.03%
2022/11/24	7.1	43.14	3	43.22	42.70	4.1	6,261	0.07%
2022/11/23	19.1	43.11	13	43.51	42.60	6.1	6,191	0.10%
2022/11/22	4	42.98	4	43.20	43.40	0	6,110	0.00%
2022/11/21	40	45.50	24	45.04	44.30	16	6,002	0.27%
2022/11/18	36	45.09	20	45.39	45.15	16	5,725	0.28%
2022/11/17	14	45.27	13.1	45.87	46.75	1	5,321	0.02%
2022/11/16	18	43.18	3.1	43.43	42.50	15	4,893	0.31%
2022/11/15	17.1	41.68	17	41.90	42.35	0.1	4,766	0.00%
2022/11/14	15.1	42.90	10	42.59	42.65	5.1	4,647	0.11%
2022/11/11	23	45.31	23	43.21	42.65	0	4,509	0.00%
2022/11/10	25	44.81	60	45.34	44.80	-35	4,147	-0.84%
2022/11/09	37	45.82	14.1	45.74	46.80	22.9	3,572	0.64%
2022/11/08	11	42.27	41	42.88	42.55	-30	3,331	-0.90%
2022/11/07	2	38.40	2.1	40.15	40.15	-0.1	2,817	0.00%
2022/11/04	17	35.37	4	35.94	36.50	13	2,767	0.47%
2022/11/03	3	33.37	2	33.05	33.65	1	2,635	0.04%
2022/11/02	44	34.97	72	34.44	33.95	-28	2,552	-1.10%
2022/11/01	1	33.50	1	34.65	34.50	0	2,443	0.00%
2022/10/28	2	32.25	7	33.32	32.15	-5	2,266	-0.22%
2022/10/27	1	33.15	17	31.91	32.80	-16	2,225	-0.72%
2022/10/26	7	30.96	1	30.60	30.60	6	2,183	0.27%
2022/10/24	1	32.30	0	0.00	31.45	1	2,158	0.05%
2022/10/21	1.1	31.64	1	32.00	31.45	0.1	2,134	0.00%
2022/10/20	1	33.60	2	33.40	33.20	-1	2,094	-0.05%
2022/10/19	2	34.70	0.1	35.15	34.75	2	2,003	0.10%
2022/10/18	8	33.36	1.1	34.01	34.40	6.9	1,873	0.37%
2022/10/17	32	32.48	4	32.49	33.25	28	1,732	1.62%
2022/10/14	0	0.00	5	30.45	31.10	-5	1,607	-0.31%
2022/10/13	11	28.55	0	0.00	28.30	11	1,563	0.70%
2022/10/12	0	0.00	30	29.72	30.20	-30	1,550	-1.93%
2022/10/11	10	30.35	4	30.38	30.25	6	1,536	0.39%
2022/10/07	31	33.79	2	33.38	33.25	29	1,505	1.93%
2022/10/06	92	34.29	80	34.15	33.70	12	1,371	0.87%
2022/09/29	5	31.70	10	32.68	31.70	-5	1,197	-0.42%
2022/09/28	20.2	31.04	0	0.00	30.45	20.2	1,169	1.73%
2022/09/26	0.1	32.35	0	0.00	32.25	0.1	1,130	0.01%
2022/09/23	0.2	32.85	1	33.50	32.80	-0.8	1,122	-0.07%
2022/09/22	0.1	33.50	1	33.40	33.35	-0.9	1,113	-0.08%
2022/09/20	2	33.63	22.2	33.50	33.55	-20.2	1,072	-1.88%
2022/09/19	1	33.60	0	0.00	33.60	1	996	0.10%
2022/09/16	9	34.22	0.3	34.60	34.25	8.7	959	0.91%
2022/09/15	10	34.23	28	33.90	34.10	-18	869	-2.08%
2022/09/14	39	32.09	19.1	32.38	32.50	19.9	717	2.78%
2022/09/13	5	30.40	0	0.00	30.30	5	615	0.81%
2022/09/12	3	29.75	0	0.00	29.75	3	601	0.50%
2022/09/08	5	28.20	0	0.00	28.15	5	597	0.84%
2022/09/05	5	28.25	2	28.40	28.30	3	617	0.49%
2022/09/01	0	0.00	0	29.00	28.85	0	702	0.00%
2022/08/26	0	0.00	3	30.05	29.90	-3	785	-0.38%
2022/08/24	1	30.10	1	30.10	30.10	0	904	0.00%
2022/08/23	4	31.00	8	31.10	30.70	-4	971	-0.41%
2022/08/18	6	29.21	0	0.00	29.00	6	1,242	0.48%
2022/08/17	6	28.48	0	0.00	28.45	6	1,870	0.32%
2022/08/12	1	27.80	1	27.95	27.95	0	2,076	0.00%
2022/08/11	0	0.00	28	28.16	28.00	-28	2,074	-1.35%
2022/08/08	2	27.70	2	28.50	28.30	0	2,065	0.00%
2022/08/03	7	28.67	0	0.00	28.50	7	2,106	0.33%
2022/08/02	5	29.15	0	0.00	29.20	5	2,135	0.23%
2022/08/01	4	29.30	0	0.00	29.70	4	2,180	0.18%
2022/07/28	5	29.00	0	29.05	29.00	5	2,331	0.21%
2022/07/26	7	29.24	0	0.00	28.95	7	2,429	0.29%
2022/07/25	0	30.00	2	29.28	29.45	-2	2,436	-0.08%
2022/07/18	2	28.55	0	0.00	28.65	2	2,482	0.08%
2022/07/15	2	28.60	0	0.00	28.50	2	2,477	0.08%
2022/07/14	0	28.80	0	0.00	28.75	0	2,478	0.00%
2022/07/08	0	0.00	7	27.21	27.15	-7	2,436	-0.29%
2022/07/06	7	26.53	0	0.00	25.90	7	2,430	0.29%
2022/07/05	0	0.00	0	26.95	26.85	0	2,423	0.00%
2022/06/27	2	28.75	0	0.00	28.80	2	2,389	0.08%
2022/06/24	0.1	28.55	0	0.00	28.20	0.1	2,385	0.00%
2022/06/23	0	0.00	6	27.55	27.90	-6	2,376	-0.25%
2022/06/22	5.1	28.21	0	0.00	27.90	5.1	2,365	0.21%
2022/06/21	22	29.30	20	29.26	29.30	2	2,348	0.09%
2022/06/20	15	29.41	15	29.48	28.60	0	2,343	0.00%
2022/06/17	5	30.15	15	29.92	29.90	-10	2,324	-0.43%
2022/06/16	3	31.90	16	31.02	30.30	-13	2,306	-0.56%
2022/06/15	8	31.83	0	0.00	31.30	8	2,294	0.35%
2022/06/14	5.1	31.15	0	0.00	31.70	5.1	2,285	0.22%
2022/06/13	11.1	31.69	13	31.39	31.45	-2	2,273	-0.09%
2022/06/10	29	33.01	40	33.10	32.70	-11	2,246	-0.49%
2022/06/09	5	35.10	6	34.82	34.80	-1	2,180	-0.05%
2022/06/07	3	34.95	4	34.96	34.95	-1	2,144	-0.05%
2022/06/06	9	34.86	2	34.80	34.80	7	2,118	0.33%
2022/06/02	6	35.52	5	36.06	35.40	1	2,093	0.05%
2022/06/01	0	0.00	4	35.04	35.10	-4	2,012	-0.20%
2022/05/31	15	35.55	4	35.45	35.60	11	1,966	0.56%
2022/05/30	20.1	34.54	23	34.47	34.30	-2.9	1,874	-0.15%
2022/05/27	10	35.35	41.1	35.18	35.20	-31	1,820	-1.70%
2022/05/26	13	35.50	20	36.41	34.80	-7	1,699	-0.41%
2022/05/25	54	35.20	64	35.67	35.95	-10	1,516	-0.66%
2022/05/24	11	34.99	23.3	35.51	36.15	-12.3	885	-1.39%
2022/05/23	2	32.80	6	31.78	32.90	-4	736	-0.54%
2022/05/20	10	30.42	0	0.00	29.95	10	691	1.45%
2022/05/19	0	0.00	8	29.36	29.45	-8	680	-1.18%
2022/05/18	3	29.90	3	29.75	29.75	0	693	0.00%
2022/05/16	10	29.33	10	29.50	29.05	0	692	0.00%
2022/05/13	5.3	29.36	0	0.00	29.20	5.3	703	0.75%
2022/05/12	7	29.62	26	29.89	29.30	-19	698	-2.72%
2022/05/11	10	30.78	5	31.25	30.90	5	686	0.73%
2022/05/10	10	31.08	7	31.45	32.25	3	659	0.45%
2022/05/09	7	32.83	4	34.00	31.60	3	625	0.48%
2022/05/06	5	33.51	8	32.91	33.60	-3	576	-0.52%
2022/05/05	22	32.74	8	33.29	33.60	14	505	2.77%
2022/05/04	6	31.85	9	31.72	31.40	-3	423	-0.71%
2022/05/03	22	31.37	1	31.85	31.60	21	396	5.30%
2022/04/29	6	30.47	3	31.25	30.05	3	329	0.91%
2022/04/28	10	30.86	2	31.12	31.00	8	320	2.48%
2022/04/27	15	29.72	10	29.80	29.80	5	294	1.70%
2022/04/26	8	29.98	2	30.25	30.10	6	285	2.10%
2022/04/25	32	29.99	31	29.41	29.30	1	278	0.36%
2022/04/22	8	30.37	3	30.50	30.55	5	268	1.86%
2022/04/21	5	29.40	0	0.00	29.45	5	260	1.92%
2022/04/20	10	29.52	0	0.00	29.40	10	259	3.85%
2022/04/18	0	0.00	3	28.10	28.15	-3	262	-1.14%
2022/04/13	10	28.60	0	0.00	28.70	10	274	3.65%
2022/04/12	5	28.05	1	28.10	28.10	4	286	1.40%
2022/03/29	0	0.00	6	28.75	28.75	-6	315	-1.90%
2022/03/23	10	28.79	0	0.00	28.65	10	333	3.00%
2022/03/16	0	0.00	24	27.23	27.45	-24	362	-6.62%
2022/03/11	0	0.00	12	27.98	28.00	-12	362	-3.31%
2022/03/08	0	0.00	4	27.45	27.30	-4	364	-1.10%
2022/03/04	3	29.00	0	0.00	28.85	3	352	0.85%
2022/03/02	3	29.00	0	0.00	28.95	3	359	0.83%
2022/03/01	1	29.20	0	0.00	29.20	1	361	0.28%
2022/02/25	0	29.20	2	29.25	29.00	-2	361	-0.54%
2022/02/24	5	28.91	0	0.00	28.85	5	365	1.37%
2022/02/22	2	29.95	2	30.80	29.95	0	362	0.00%
2022/02/21	4	30.53	0	0.00	30.55	4	366	1.09%
2022/02/18	1	30.75	3	31.02	31.00	-2	367	-0.54%
2022/02/17	1	30.25	0	0.00	29.95	1	354	0.28%
2022/02/15	5	29.90	0	0.00	29.70	5	348	1.43%
2022/02/10	3	29.22	0	0.00	29.20	3	315	0.95%
2022/02/09	4	29.45	0	0.00	29.50	4	315	1.27%
2022/02/08	0	29.50	0	0.00	29.25	0	318	0.00%
2022/01/26	1	28.45	20	28.43	28.35	-19	319	-5.95%
2022/01/25	3	28.58	15	29.47	28.50	-12	321	-3.74%
2022/01/21	0	0.00	16	29.52	29.50	-16	319	-5.01%
2022/01/18	1	30.30	0	0.00	30.00	1	326	0.31%
2022/01/14	1	29.80	12	29.58	29.70	-11	325	-3.38%
2022/01/12	1	30.10	0	0.00	30.10	1	324	0.31%
2022/01/11	4	30.45	14	30.20	30.35	-10	322	-3.10%
2022/01/10	2	31.10	0	31.50	31.15	2	317	0.63%
2022/01/07	2	31.60	0	0.00	31.50	2	318	0.63%
2022/01/06	2	32.03	2	32.20	32.20	0	315	0.00%
2021/12/28	0	0.00	0	31.80	31.50	0	326	0.00%
2021/12/27	4	32.00	0	0.00	31.85	4	334	1.20%
2021/12/24	1	31.95	0	0.00	31.70	1	347	0.29%
2021/12/20	35	31.84	21	31.90	31.55	14	348	4.02%
2021/12/17	1	31.00	0	0.00	31.05	1	344	0.29%
2021/12/16	5	31.35	4	31.70	31.20	1	344	0.29%
2021/12/14	0	0.00	1	31.10	30.55	-1	354	-0.28%
2021/12/13	6	30.17	0	0.00	31.55	6	353	1.70%
2021/12/09	2	30.15	0	0.00	30.15	2	347	0.58%
2021/12/02	0.5	29.75	0	0.00	29.65	0.5	368	0.15%
2021/12/01	1	29.85	0	0.00	30.05	1	371	0.27%
2021/11/29	0	0.00	15	29.27	29.85	-15	393	-3.82%
2021/11/26	12	30.05	21	29.90	30.05	-9	396	-2.27%
2021/11/25	2.1	31.01	10	30.90	30.85	-7.9	398	-1.98%
2021/11/23	0	0.00	5	31.80	31.20	-5	418	-1.19%
2021/11/22	1	32.00	0	0.00	32.00	1	421	0.24%
2021/11/18	5	32.75	0	0.00	32.75	5	435	1.15%
2021/11/17	8	32.13	5	32.35	32.10	3	431	0.70%
2021/11/15	0	0.00	0	31.35	31.35	0	435	0.00%
2021/11/11	2	31.60	0	0.00	31.55	2	453	0.44%
2021/11/10	2	31.55	7	31.35	31.55	-5	473	-1.06%
2021/11/09	1	31.20	0	0.00	31.80	1	487	0.21%
2021/11/04	2	31.70	0	0.00	31.40	2	534	0.37%
2021/11/02	3	30.97	0	0.00	30.85	3	557	0.54%
2021/10/28	1	32.20	1	32.10	31.85	0	599	0.00%
2021/10/27	5	31.70	0	0.00	31.60	5	617	0.81%
2021/10/26	4	31.38	0	0.00	31.35	4	635	0.63%
2021/10/21	4	30.90	0	0.00	30.95	4	735	0.54%
2021/10/20	2	30.70	0	0.00	30.70	2	758	0.26%
2021/10/19	3	30.80	0	0.00	30.80	3	798	0.38%
2021/10/18	2	30.15	0	0.00	30.30	2	867	0.23%
2021/10/15	5	30.34	0	0.00	30.45	5	911	0.55%
2021/10/14	1	29.85	0	0.00	29.75	1	947	0.11%
2021/10/13	7	29.14	15	28.92	29.15	-8	1,026	-0.78%
2021/10/12	4	29.93	0	0.00	29.80	4	1,055	0.38%
2021/10/08	5	30.46	0	0.00	30.45	5	1,089	0.46%
2021/10/07	1	30.45	4	30.00	30.55	-3	1,137	-0.26%
2021/10/06	12	29.79	0	0.00	29.55	12	1,207	0.99%
2021/10/05	6.2	30.24	1	30.60	30.20	5.2	1,304	0.39%
2021/10/04	15	29.97	5	30.80	29.85	10	1,329	0.75%
2021/10/01	10	30.77	45	30.81	30.35	-35	1,339	-2.61%
2021/09/30	10	32.08	5	32.05	32.15	5	1,358	0.37%
2021/09/29	7	32.37	0	0.00	31.95	7	1,383	0.51%
2021/09/27	1	33.95	0	0.00	33.95	1	1,412	0.07%
2021/09/24	1	34.20	0	0.00	34.25	1	1,442	0.07%
2021/09/23	5	33.87	0	0.00	33.95	5	1,481	0.34%
2021/09/22	2.4	33.61	33	33.55	33.60	-30.6	1,512	-2.02%
2021/09/17	4	35.35	0	0.00	35.20	4	1,510	0.26%
2021/09/16	2	34.40	6	34.49	34.40	-4	1,512	-0.26%
2021/09/15	3	34.72	9	34.58	34.60	-6	1,521	-0.39%
2021/09/14	4	35.54	10	35.40	35.10	-6	1,529	-0.39%
2021/09/13	9	36.13	8	36.00	36.10	1	1,534	0.07%
2021/09/10	7.6	36.57	11	36.51	36.45	-3.4	1,570	-0.22%
2021/09/09	0	0.00	8	37.23	37.20	-8	1,626	-0.49%
2021/09/08	4	37.01	3	37.70	36.65	1	1,646	0.06%
2021/09/07	2	37.00	0	0.00	37.15	2	1,678	0.12%
2021/09/06	11	37.90	0	0.00	37.85	11	1,692	0.65%
2021/09/03	30	38.63	30	38.52	38.85	0	1,688	0.00%
2021/09/02	24	37.90	61	37.81	37.60	-37	1,691	-2.19%
2021/09/01	11	38.98	6	39.42	38.90	5	1,681	0.30%
2021/08/31	13	38.58	7	38.44	38.90	6	1,674	0.36%
2021/08/30	25	38.17	0	0.00	38.20	25	1,668	1.50%
2021/08/27	10	36.58	15	36.79	37.20	-5	1,652	-0.30%
2021/08/26	15	36.81	2	37.05	37.00	13	1,647	0.79%
2021/08/25	16	36.75	1	36.20	36.70	15	1,647	0.91%
2021/08/24	15	35.91	0	0.00	35.50	15	1,639	0.92%
2021/08/23	12	35.61	2	35.40	36.00	10	1,636	0.61%
2021/08/19	0	0.00	7	34.31	34.05	-7	1,634	-0.43%
2021/08/18	0	0.00	4	34.85	35.40	-4	1,630	-0.25%
2021/08/17	1	34.85	0	0.00	34.40	1	1,627	0.06%
2021/08/16	15	34.81	17	35.17	35.15	-2	1,619	-0.12%
2021/08/13	8	37.36	11	36.77	36.55	-3	1,603	-0.19%
2021/08/12	12	37.39	0	0.00	37.95	12	1,592	0.75%
2021/08/11	7	36.30	16	36.49	36.40	-9	1,588	-0.57%
2021/08/10	21	37.29	11	37.66	37.60	10	1,579	0.63%
2021/08/09	8.2	36.30	5	36.55	36.30	3.2	1,580	0.20%
2021/08/06	5	37.78	0	0.00	37.05	5	1,582	0.32%
2021/08/05	6	37.37	11	37.23	37.25	-5	1,590	-0.31%
2021/08/04	1	39.40	0	0.00	38.15	1	1,602	0.06%
2021/08/03	5	39.25	0	0.00	39.30	5	1,603	0.31%
2021/08/02	1	38.60	2	39.63	39.65	-1	1,599	-0.06%
2021/07/30	2	39.45	5	39.25	38.75	-3	1,586	-0.19%
2021/07/29	3	39.35	1	39.50	39.30	2	1,575	0.13%
2021/07/28	20	38.89	25	38.33	38.85	-5	1,568	-0.32%
2021/07/27	38	41.16	0	0.00	40.75	38	1,547	2.46%
2021/07/26	5	41.85	45	42.12	41.60	-40	1,549	-2.58%
2021/07/23	8	43.33	12	43.09	42.65	-4	1,553	-0.26%
2021/07/22	6	42.59	15	42.54	42.80	-9	1,551	-0.58%
2021/07/21	26	40.43	40.4	40.16	40.05	-14.4	1,562	-0.92%
2021/07/20	49	40.44	64	40.32	40.60	-15	1,609	-0.93%
2021/07/19	20	41.62	28	40.34	41.40	-8	1,592	-0.50%
2021/07/16	10	38.91	14	38.69	39.20	-4	1,537	-0.26%
2021/07/15	22	38.29	32	38.04	38.35	-10	1,519	-0.66%
2021/07/14	13	38.29	18	37.94	38.40	-5	1,496	-0.33%
2021/07/13	50	37.88	57	37.94	37.35	-7	1,486	-0.47%
2021/07/12	72	38.10	14	38.74	38.90	58	1,437	4.04%
2021/07/09	11	36.26	21	35.89	36.65	-10	1,373	-0.73%
2021/07/08	20	35.21	16	34.90	35.85	4	1,361	0.29%
2021/07/07	11	35.03	21	35.05	35.20	-10	1,358	-0.74%
2021/07/06	30	35.10	25	35.39	34.70	5	1,344	0.37%
2021/07/05	25	34.98	25	34.88	35.00	0	1,326	0.00%
2021/07/02	9	34.74	5	35.16	34.50	4	1,320	0.30%
2021/07/01	0	0.00	7	34.41	34.50	-7	1,315	-0.53%
2021/06/30	10	34.34	0	0.00	34.25	10	1,310	0.76%
2021/06/29	6	33.28	4	34.15	33.70	2	1,289	0.16%
2021/06/28	4	32.78	10	32.88	33.10	-6	1,266	-0.47%
2021/06/25	11	32.75	4	32.63	32.70	7	1,273	0.55%
2021/06/24	8	32.46	1	32.70	32.80	7	1,286	0.54%
2021/06/23	7	31.53	0	0.00	32.10	7	1,275	0.55%
2021/06/22	16	31.16	0	0.00	31.05	16	1,269	1.26%
2021/06/21	21	31.12	27	31.10	31.05	-6	1,266	-0.47%
2021/06/18	9	33.43	7.3	33.23	32.95	1.7	1,275	0.13%
2021/06/17	10	32.21	6	31.51	32.15	4	1,215	0.33%
2021/06/16	16	31.38	34	31.31	31.35	-18	1,199	-1.50%
2021/06/15	31	30.73	5	30.51	31.30	26	1,165	2.23%
2021/06/11	1	29.20	0	0.00	29.20	1	1,152	0.09%
2021/06/10	7	29.37	5	29.15	29.35	2	1,168	0.17%
2021/06/09	5	28.60	2	28.45	28.35	3	1,156	0.26%
2021/06/08	12	28.23	0	0.00	28.35	12	1,154	1.04%
2021/06/07	5	27.95	5	27.60	27.95	0	1,158	0.00%
2021/06/04	3	28.10	3	28.70	28.15	0	1,155	0.00%
2021/06/03	4	28.50	0	0.00	28.55	4	1,156	0.35%
2021/06/02	11	28.58	0	0.00	28.15	11	1,157	0.95%
2021/06/01	5	28.81	0	0.00	28.90	5	1,151	0.43%
2021/05/31	0	0.00	2	28.70	28.50	-2	1,148	-0.17%
2021/05/28	5	28.20	2	28.15	28.20	3	1,147	0.26%
2021/05/26	10	27.73	0	0.00	27.85	10	1,142	0.87%
2021/05/25	2	27.70	2	27.61	27.65	0	1,150	0.00%
2021/05/24	0	0.00	0	28.00	27.50	0	1,148	0.00%
2021/05/21	5	27.00	0.2	27.80	27.05	4.8	1,148	0.42%
2021/05/19	5	26.50	5	26.60	26.50	0	1,149	0.00%
2021/05/18	10	25.42	0	0.00	26.15	10	1,148	0.87%
2021/05/17	9	24.05	22	24.46	23.95	-13	1,139	-1.14%
2021/05/14	10	27.15	0	0.00	26.55	10	1,125	0.89%
2021/05/13	13	26.82	13	26.30	26.95	0	1,113	0.00%
2021/05/12	20.2	27.22	41	27.80	26.70	-20.8	1,103	-1.88%
2021/05/11	29	29.14	91	28.88	28.95	-62	1,072	-5.78%
2021/05/10	22	30.67	8	30.03	30.15	14	1,060	1.32%
2021/05/07	7	30.10	9	29.81	30.05	-2	1,063	-0.19%
2021/05/06	3	29.43	0	0.00	29.10	3	1,058	0.28%
2021/05/05	10	29.45	0	0.00	29.50	10	1,051	0.95%
2021/05/04	26	29.10	65	28.71	29.00	-39	1,045	-3.73%
2021/05/03	18	31.73	29	31.72	30.75	-11	1,020	-1.08%
2021/04/29	18	34.10	22	34.27	33.40	-4	995	-0.40%
2021/04/28	34	34.58	31	34.41	34.70	3	978	0.31%
2021/04/27	27	34.33	5	33.87	33.85	22	960	2.29%
2021/04/26	0	0.00	1	35.45	35.90	-1	885	-0.11%
2021/04/23	7	31.89	4	32.39	32.65	3	802	0.37%
2021/04/22	9	31.90	23	31.61	31.50	-14	801	-1.75%
2021/04/21	34	33.50	40	33.27	33.25	-6	780	-0.77%
2021/04/20	4	32.76	7	32.86	32.55	-3	772	-0.39%
2021/04/19	7	33.43	9	33.37	33.10	-2	783	-0.26%
2021/04/16	17	32.79	7	33.00	32.90	10	763	1.31%
2021/04/15	20	32.24	1	32.90	33.05	19	758	2.50%
2021/04/14	16	30.93	30	30.16	30.95	-14	731	-1.91%
2021/04/13	0	31.90	0	0.00	31.45	0	750	0.00%
2021/04/12	0	31.65	2	31.88	31.75	-2	772	-0.26%
2021/04/09	0	0.00	5	31.35	31.30	-5	815	-0.61%
2021/04/08	11	31.87	1	31.80	31.85	10	824	1.21%
2021/04/07	9	31.21	13	31.22	31.15	-4	833	-0.48%
2021/04/06	15	31.34	0	0.00	31.60	15	871	1.72%
2021/04/01	10	30.70	1	30.70	30.65	9	911	0.99%
2021/03/31	6	30.08	1	30.00	30.15	5	1,057	0.47%
2021/03/30	40	30.43	34	30.48	29.65	6	1,164	0.52%
2021/03/29	15	30.12	5	30.12	30.00	10	1,226	0.82%
2021/03/26	1	28.75	2	28.85	28.85	-1	1,232	-0.08%
2021/03/24	3	29.20	0	0.00	29.15	3	1,263	0.24%
2021/03/23	8	29.81	2	30.15	29.20	6	1,267	0.47%
2021/03/19	0	0.00	1	28.50	28.60	-1	1,224	-0.08%
2021/03/17	5	28.20	5.2	28.11	28.20	-0.2	1,229	-0.02%
2021/03/16	11	28.79	0	0.00	28.50	11	1,232	0.89%
2021/03/11	0	0.00	6	27.67	27.60	-6	1,243	-0.48%
2021/03/10	0.2	27.10	0	0.00	27.10	0.2	1,248	0.02%
2021/03/09	0	0.00	1	27.10	26.90	-1	1,270	-0.08%
2021/03/08	3	27.52	3	27.60	27.25	0	1,291	0.00%
2021/03/05	3	27.63	5	27.40	27.25	-2	1,324	-0.15%
2021/03/04	4	27.73	0	0.00	27.75	4	1,334	0.30%
2021/03/03	16	27.98	0	0.00	28.05	16	1,346	1.19%
2021/02/26	0	0.00	7	27.89	27.80	-7	1,351	-0.52%
2021/02/25	6	28.67	0	0.00	28.45	6	1,358	0.44%
2021/02/24	10	28.58	0	0.00	28.50	10	1,353	0.74%
2021/02/23	0	0.00	9	28.20	28.20	-9	1,359	-0.66%
2021/02/18	0	0.00	13	26.80	27.95	-13	1,451	-0.90%
2021/02/05	0	26.75	10	26.60	26.75	-10	1,451	-0.69%
2021/02/04	14	27.21	0	0.00	26.75	14	1,453	0.96%
2021/02/03	24	27.32	0	0.00	27.35	24	1,453	1.65%
2021/02/02	15	26.90	0.2	27.04	26.85	14.8	1,448	1.02%
2021/02/01	0.2	25.80	0	0.00	26.00	0.2	1,447	0.01%
2021/01/29	0	0.00	30	26.65	26.55	-30	1,444	-2.08%
2021/01/28	0	0.00	10	27.00	27.20	-10	1,442	-0.69%
2021/01/27	2	27.10	15	27.08	27.10	-13	1,438	-0.90%
2021/01/25	9	27.58	0	0.00	27.65	9	1,430	0.63%
2021/01/22	11	27.63	0	0.00	27.25	11	1,426	0.77%
2021/01/21	10	27.15	55	27.10	27.00	-45	1,421	-3.17%
2021/01/20	16	29.03	0	0.00	27.60	16	1,413	1.13%
2021/01/19	0	0.00	15	29.15	29.00	-15	1,399	-1.07%
2021/01/18	9	28.82	0	0.00	28.80	9	1,418	0.63%
2021/01/15	20	28.69	46	28.42	28.40	-26	1,421	-1.83%
2021/01/14	13	29.58	0	0.00	29.50	13	1,404	0.93%
2021/01/13	16	29.78	0	0.00	29.25	16	1,398	1.14%
2021/01/12	23	29.60	56	29.64	28.80	-33	1,388	-2.38%
2021/01/11	6	30.60	5	30.17	30.05	1	1,364	0.07%
2021/01/08	19	30.35	1	29.90	31.40	18	1,349	1.33%
2021/01/07	16	31.09	0	0.00	30.65	16	1,327	1.21%
2021/01/06	43	31.02	75	31.26	30.50	-32	1,313	-2.44%
2021/01/05	20	31.94	33	31.88	31.85	-13	1,277	-1.02%
2021/01/04	12	33.75	1	33.40	32.80	11	1,240	0.89%
2020/12/31	41	33.67	45	33.29	33.70	-4	1,178	-0.34%
2020/12/30	10	33.97	5	33.30	33.30	5	1,155	0.43%
2020/12/29	12	34.21	16	34.05	34.05	-4	1,132	-0.35%
2020/12/28	7	32.98	6	33.89	34.80	1	1,078	0.09%
2020/12/25	11	33.71	17	34.02	33.80	-6	1,011	-0.59%
2020/12/24	1	32.25	7.1	31.83	32.25	-6.1	845	-0.72%
2020/12/23	18	29.38	0	0.00	29.35	18	728	2.47%
2020/12/22	5	28.05	12	28.30	28.05	-7	659	-1.06%
2020/12/21	17	27.99	7	28.04	27.85	10	639	1.56%
2020/12/18	15	27.45	0.2	28.00	27.05	14.8	611	2.43%
2020/12/16	5	26.75	1	26.65	26.55	4	605	0.66%
2020/12/14	1	26.80	0	0.00	26.50	1	615	0.16%
2020/12/11	25	26.65	80	26.52	26.50	-55	617	-8.91%
2020/12/10	5	27.40	0	0.00	27.35	5	615	0.81%
2020/12/09	6	27.68	3	27.75	27.70	3	615	0.49%
2020/12/07	0	0.00	23	27.46	27.35	-23	635	-3.62%
2020/12/04	11	27.86	0	0.00	27.50	11	657	1.67%
2020/12/03	8	28.06	7	28.29	27.75	1	765	0.13%
2020/12/02	9	27.91	10	27.65	27.75	-1	799	-0.13%
2020/12/01	5	28.75	24	27.88	28.65	-19	827	-2.30%
2020/11/30	13	27.47	3	27.15	27.15	10	800	1.25%
2020/11/27	4	27.16	0	0.00	27.45	4	793	0.50%
2020/11/26	5	26.80	0	0.00	26.65	5	781	0.64%
2020/11/25	0	0.00	5	26.50	26.45	-5	778	-0.64%
2020/11/24	5.2	26.25	0	0.00	26.15	5.2	773	0.67%
2020/11/20	10	26.95	6	27.16	26.95	4	759	0.53%
2020/11/19	14	27.64	5	28.35	27.10	9	751	1.20%
2020/11/18	6	27.12	12.6	26.95	28.40	-6.6	704	-0.93%
2020/11/17	7	26.00	13	26.10	25.95	-6	651	-0.92%
2020/11/16	6	26.01	0	0.00	25.85	6	660	0.91%
2020/11/13	6	26.20	2	26.10	26.05	4	661	0.60%
2020/11/12	11	25.55	3	25.57	25.50	8	659	1.21%
2020/11/11	9	25.43	4	25.39	25.40	5	659	0.76%
2020/11/10	24	25.31	2	25.50	25.35	22	657	3.35%
2020/11/06	5	24.60	0	0.00	24.70	5	649	0.77%
2020/11/05	2	24.80	26	25.08	25.00	-24	649	-3.70%
2020/11/04	5	24.56	3	24.80	24.50	2	642	0.31%
2020/11/03	4	24.50	2	24.40	24.35	2	642	0.31%
2020/11/02	10	24.25	3	24.10	24.10	7	643	1.09%
2020/10/30	1	24.45	19	24.61	24.50	-18	643	-2.80%
2020/10/29	6	24.65	17	24.64	24.55	-11	641	-1.72%
2020/10/28	6	25.38	12	25.28	25.15	-6	637	-0.94%
2020/10/27	3	25.17	2	25.30	25.90	1	633	0.16%
2020/10/26	13	25.49	6	26.22	25.70	7	629	1.11%
2020/10/23	10	25.21	10	25.13	25.50	0	605	0.00%
2020/10/22	1	24.50	5	24.77	24.45	-4	603	-0.66%
2020/10/21	2	24.33	2	24.20	24.35	0	606	0.00%
2020/10/19	0	0.00	7	24.21	24.10	-7	649	-1.08%
2020/10/16	4	24.00	5	24.27	24.00	-1	655	-0.15%
2020/10/15	5	24.20	7	24.00	23.95	-2	659	-0.30%
2020/10/14	3	24.10	0	0.00	23.90	3	658	0.46%
2020/10/13	5	23.93	0	0.00	24.00	5	662	0.75%
2020/10/12	5	23.86	0	0.00	23.65	5	661	0.76%
2020/10/08	2	24.63	0	0.00	24.50	2	672	0.30%
2020/10/07	4	24.68	2	24.30	24.65	2	693	0.29%
2020/10/06	7	24.51	5	24.75	24.50	2	697	0.29%
2020/10/05	2	23.83	0	0.00	24.00	2	702	0.28%
2020/09/30	0	0.00	0	24.00	23.90	0	708	0.00%
2020/09/29	7	24.00	0	0.00	23.75	7	721	0.97%
2020/09/28	20	23.62	0	0.00	23.65	20	739	2.70%
2020/09/25	11	23.38	16	23.17	23.25	-5	742	-0.67%
2020/09/24	6	24.07	30	24.05	23.90	-24	745	-3.22%
2020/09/23	5	24.90	0	0.00	24.75	5	740	0.68%
2020/09/22	4	25.34	33	25.41	25.30	-29	737	-3.93%
2020/09/21	2	26.53	0	0.00	26.15	2	730	0.27%
2020/09/18	6	26.62	7	26.74	26.45	-1	729	-0.14%
2020/09/17	7	26.07	6	26.35	26.20	1	718	0.14%
2020/09/16	9	25.72	0	0.00	25.55	9	710	1.27%
2020/09/15	12	26.05	0	0.00	25.70	12	706	1.70%
2020/09/14	15	25.15	0	0.00	25.20	15	701	2.14%
2020/09/11	15	25.42	20	25.38	25.35	-5	697	-0.72%
2020/09/10	5	26.40	0	0.00	25.95	5	684	0.73%
2020/09/09	2	27.60	4	27.28	27.15	-2	661	-0.30%
2020/09/08	52.4	27.65	16	26.83	26.95	36.4	632	5.75%
2020/09/07	1	27.55	2	28.33	28.45	-1	520	-0.19%
2020/09/04	7	25.27	5	25.77	25.90	2	476	0.42%
2020/09/03	5	23.60	0	0.00	23.55	5	427	1.17%
2020/08/26	5	22.70	0	0.00	22.70	5	450	1.11%
2020/08/25	4	22.80	0	0.00	22.40	4	453	0.88%
2020/08/20	1	22.20	30	21.35	21.40	-29	459	-6.31%
2020/08/18	5	23.75	0	0.00	23.75	5	471	1.06%
2020/08/17	10	23.33	0	0.00	23.30	10	467	2.14%
2020/08/14	5	22.65	0	0.00	22.75	5	468	1.07%
2020/08/07	0	0.00	10	23.00	22.75	-10	508	-1.96%
2020/08/06	2	23.10	0	0.00	22.90	2	518	0.39%
2020/08/04	5	22.85	0	0.00	22.80	5	580	0.86%
2020/08/03	0	22.65	0	0.00	22.65	0	584	0.00%
2020/07/31	11	22.91	0	0.00	22.75	11	598	1.84%
2020/07/28	0	0.00	40	22.02	21.75	-40	596	-6.70%
2020/07/27	10	23.10	0	0.00	22.90	10	588	1.70%
2020/07/24	13	23.65	40	23.60	23.50	-27	588	-4.58%
2020/07/23	32	24.35	0	0.00	24.20	32	582	5.49%
2020/07/22	4	23.60	0	0.00	23.80	4	550	0.73%
2020/07/21	25	23.64	0	0.00	23.45	25	544	4.59%
2020/07/20	7	22.85	0	0.00	22.80	7	536	1.31%
2020/07/17	1	23.10	33	22.69	22.50	-32	537	-5.95%
2020/07/16	2	23.40	0	0.00	23.15	2	539	0.37%
2020/07/15	5	23.85	0	0.00	23.25	5	538	0.93%
2020/07/14	20	23.77	5	23.05	23.50	15	531	2.82%
2020/07/13	15	22.70	20	22.61	22.65	-5	513	-0.97%
2020/07/10	4	22.63	40	22.51	22.60	-36	514	-7.00%
2020/07/08	0	0.00	5	24.00	23.90	-5	512	-0.98%
2020/07/07	2	23.75	8	23.38	23.65	-6	522	-1.15%
2020/07/06	5	23.20	0	0.00	22.85	5	506	0.99%
2020/07/03	5	23.00	0	0.00	22.80	5	504	0.99%
2020/07/02	0	0.00	4	22.58	22.50	-4	496	-0.81%
2020/07/01	8	22.55	0	0.00	22.55	8	496	1.61%
2020/06/30	2	22.13	0	0.00	22.10	2	496	0.40%
2020/06/29	9	21.83	15	21.67	21.80	-6	498	-1.20%
2020/06/24	3	22.30	0	0.00	22.25	3	497	0.60%
2020/06/23	5	22.30	0	0.00	22.25	5	502	0.99%
2020/06/19	10	22.89	0	0.00	22.65	10	516	1.94%
2020/06/18	20	22.86	0	0.00	22.95	20	512	3.91%
2020/06/17	15	22.48	0	0.00	22.45	15	511	2.93%
2020/06/16	20	22.36	0	0.00	22.20	20	514	3.89%
2020/06/15	5	21.85	5	22.10	21.95	0	524	0.00%
2020/06/12	15	21.79	0	0.00	22.05	15	532	2.82%
2020/06/11	15	23.42	140	22.86	22.30	-125	535	-23.35%	大賣/鉅額交易
2020/06/08	10	24.45	0	0.00	24.10	10	533	1.87%
2020/06/05	17	24.33	16	24.40	24.60	1	525	0.19%
2020/06/04	19.1	23.78	0	0.00	23.45	19.1	512	3.74%
2020/06/03	12	23.49	8	23.45	23.45	4	510	0.78%
2020/06/02	7	23.49	22	23.35	23.35	-15	509	-2.94%
2020/06/01	3	23.83	3	24.00	23.80	0	506	0.00%
2020/05/29	5	23.26	10	23.20	23.60	-5	503	-0.99%
2020/05/28	5	23.07	0	0.00	22.95	5	503	0.99%
2020/05/27	8	23.59	5	23.85	23.45	3	503	0.60%
2020/05/26	15	23.81	0	0.00	23.75	15	502	2.99%
2020/05/25	25	23.38	12	23.68	23.80	13	493	2.63%
2020/05/22	5	22.37	11	22.44	22.35	-6	475	-1.26%
2020/05/21	24	22.99	5	23.14	22.95	19	476	3.99%
2020/05/20	8	22.25	13	22.42	22.55	-5	475	-1.05%
2020/05/19	12	22.24	5	22.60	21.90	7	490	1.43%
2020/05/18	18	22.03	22	21.98	21.85	-4	488	-0.82%
2020/05/15	26	22.57	10	22.34	22.50	16	485	3.29%
2020/05/14	28	23.14	38	23.18	22.95	-10	476	-2.10%
2020/05/13	10	23.28	0	0.00	23.95	10	464	2.15%
2020/05/12	21.7	23.90	41	24.11	23.60	-19.3	454	-4.25%
2020/05/11	15	21.77	9	21.79	23.15	6	404	1.48%
2020/05/08	14	21.15	0	0.00	21.05	14	389	3.59%
2020/05/07	6	21.70	8	21.46	21.45	-2	386	-0.52%
2020/05/06	10	21.07	0	0.00	21.00	10	372	2.68%
2020/05/05	2	20.83	0	0.00	20.80	2	372	0.54%
2020/05/04	10	21.00	0	0.00	20.80	10	373	2.68%
2020/04/30	15	21.27	10	21.26	21.30	5	376	1.33%
2020/04/29	7	20.98	8	21.01	20.95	-1	378	-0.26%
2020/04/28	6	20.88	0	0.00	20.75	6	374	1.60%
2020/04/27	15	20.52	1	20.45	20.65	14	379	3.69%
2020/04/24	30	20.07	0	0.00	20.10	30	376	7.96%
2020/04/23	24	19.86	0	0.00	19.85	24	380	6.31%
2020/04/22	0	0.00	20	19.50	19.45	-20	377	-5.29%
2020/04/21	6	20.03	53	19.60	19.35	-47	377	-12.46%
2020/04/20	5	20.66	5	20.40	20.65	0	370	0.00%
2020/04/17	12	21.27	49	20.59	20.55	-37	370	-9.99%
2020/04/16	5	20.77	5	21.18	21.20	0	364	0.00%
2020/04/15	3	20.82	5	21.10	20.95	-2	361	-0.55%
2020/04/14	7.1	20.30	2	20.25	20.30	5.1	358	1.42%
2020/04/13	8	20.16	0	0.00	19.85	8	355	2.25%
2020/04/10	4	21.15	0	0.00	20.95	4	349	1.15%
2020/04/09	15	20.22	0	0.00	20.00	15	328	4.56%
2020/04/08	8	19.66	3	20.53	20.55	5	326	1.53%
2020/04/07	15	19.65	0	0.00	20.05	15	323	4.64%
2020/04/06	10	18.83	0	0.00	18.85	10	318	3.14%
2020/04/01	5	18.90	0	0.00	18.85	5	318	1.57%
2020/03/31	26	18.77	0	0.00	18.80	26	315	8.24%
2020/03/30	16	18.33	0	0.00	18.45	16	312	5.12%
2020/03/27	31	18.93	0	0.00	18.55	31	310	9.97%
2020/03/26	49	18.66	0	0.00	18.80	49	304	16.09%
2020/03/20	0.1	16.50	1	16.70	16.65	-0.9	281	-0.32%
2020/03/17	3	19.80	0	0.00	19.25	3	260	1.15%
2020/03/13	0	21.90	0	0.00	22.10	0	251	0.00%
2020/03/10	0	25.60	1	24.95	25.75	-1	235	-0.42%
2020/03/09	1	26.10	0	0.00	25.75	1	232	0.43%
2020/03/06	5	26.55	0	0.00	26.65	5	229	2.18%
2020/03/05	1	27.05	2	26.95	26.95	-1	231	-0.43%
2020/03/04	2	26.60	0	0.00	26.85	2	243	0.82%
2020/03/03	0	0.00	2	26.95	26.90	-2	248	-0.81%
2020/03/02	3	25.27	1	26.20	26.30	2	246	0.81%
2020/02/27	0	0.00	1	27.05	26.50	-1	243	-0.41%
2020/02/26	2.1	27.07	0	0.00	26.80	2.1	240	0.87%
2020/02/25	0.1	26.95	0	0.00	27.05	0.1	238	0.04%
2020/02/24	0.1	27.50	0	0.00	27.45	0.1	236	0.04%
2020/02/21	0	0.00	1	27.90	27.70	-1	233	-0.43%
2020/02/20	1	28.75	0	0.00	28.35	1	229	0.44%
2020/02/19	0	0.00	1	28.65	28.65	-1	208	-0.48%
2020/02/18	0.1	25.90	0	0.00	26.05	0.1	201	0.02%
2020/02/14	1	25.95	0	0.00	25.90	1	206	0.49%
2020/02/13	0.1	25.70	0	0.00	25.65	0.1	208	0.05%
2020/02/10	0	25.00	0	0.00	24.85	0	229	0.00%
2020/02/03	0	0.00	9	23.87	23.90	-9	255	-3.52%
2020/01/30	3.1	26.05	0	0.00	26.05	3.1	281	1.10%
2020/01/20	2.6	28.85	0	0.00	28.90	2.6	279	0.91%
2020/01/03	0.7	29.80	0	0.00	29.80	0.7	588	0.12%
2020/01/02	0	0.00	1	30.00	29.90	-1	631	-0.16%
2019/12/31	1	30.40	0	0.00	30.00	1	630	0.16%
2019/12/25	0	0.00	3	29.90	29.90	-3	627	-0.48%
2019/12/04	0	0.00	3	31.25	31.05	-3	633	-0.47%
2019/12/02	0	0.00	1	31.15	30.85	-1	645	-0.16%
2019/11/29	0	0.00	1	31.65	31.35	-1	643	-0.16%
2019/11/27	4	30.90	0	0.00	30.65	4	636	0.63%
2019/11/21	1	30.70	1	30.70	30.70	0	642	0.00%
2019/11/18	0.2	30.30	0	0.00	30.45	0.2	649	0.03%
2019/11/15	0	0.00	2	30.58	30.60	-2	648	-0.31%
2019/11/12	0	0.00	1	30.75	31.05	-1	647	-0.15%
2019/11/08	1	32.70	0	0.00	32.70	1	630	0.16%
2019/11/06	0	0.00	1	33.40	33.15	-1	644	-0.16%
2019/11/01	3	33.90	1	33.90	34.00	2	635	0.31%
2019/10/29	0	0.00	2	33.70	33.35	-2	617	-0.32%
2019/10/28	1	32.75	0	0.00	32.75	1	597	0.17%
2019/10/25	3	32.82	0	0.00	32.75	3	597	0.50%
2019/10/22	1	33.40	6	33.41	33.35	-5	596	-0.84%
2019/10/21	1	34.00	0	0.00	33.90	1	599	0.17%
2019/10/17	0.1	33.40	0	0.00	33.70	0.1	553	0.02%
2019/10/16	2	33.60	5	33.41	33.10	-3	540	-0.55%
2019/10/15	0	0.00	23	33.40	33.30	-23	529	-4.34%
2019/10/14	1	33.25	11	33.05	33.50	-10	522	-1.92%
2019/10/09	45	33.78	31.4	34.56	34.45	13.6	498	2.73%
2019/10/08	27	32.40	0	0.00	32.65	27	338	7.99%
2019/10/07	0	0.00	2	29.73	29.70	-2	297	-0.67%
2019/09/27	2	30.10	0	0.00	30.05	2	301	0.66%
2019/09/24	0	0.00	2	31.00	31.15	-2	307	-0.65%
2019/09/20	2.1	30.62	2	31.20	31.05	0.1	322	0.03%
2019/09/19	2	30.65	0	0.00	30.60	2	332	0.60%
2019/09/16	0	0.00	3	30.70	30.60	-3	342	-0.88%
2019/09/09	1	31.60	0	0.00	31.50	1	354	0.28%
2019/09/06	0	0.00	2	31.80	31.75	-2	356	-0.56%
2019/09/02	2	31.90	0	0.00	32.20	2	370	0.54%
2019/08/30	0	31.65	0	0.00	31.80	0	383	0.00%
2019/08/29	0	30.95	0	0.00	31.00	0	405	0.00%
2019/08/22	0	0.00	1	31.65	31.65	-1	570	-0.18%
2019/08/21	0	0.00	0.1	31.40	31.50	-0.1	650	-0.02%
2019/08/19	0	31.30	0	0.00	31.35	0	785	0.00%
2019/08/15	0.1	29.75	0	0.00	29.50	0.1	983	0.01%
2019/08/13	1	30.50	0	0.00	30.50	1	980	0.10%
2019/08/08	15	31.65	15	31.86	31.40	0	979	0.00%
2019/08/06	1	28.10	1	29.35	29.40	0	969	0.00%
2019/08/05	0.2	29.35	0	0.00	29.40	0.2	970	0.02%
2019/07/30	0	0.00	10	32.15	31.25	-10	987	-1.01%
2019/07/23	0	0.00	9	32.10	32.65	-9	999	-0.90%
2019/07/16	1	32.50	0	0.00	32.40	1	1,005	0.10%
2019/07/15	2	33.00	4	31.95	32.80	-2	1,001	-0.20%
2019/07/11	6	30.95	6	31.00	30.90	0	998	0.00%
2019/07/10	0.1	31.10	1	31.65	31.25	-0.9	997	-0.09%
2019/07/02	0	0.00	2	31.85	31.90	-2	1,067	-0.19%
2019/06/27	2	31.30	0	0.00	31.35	2	1,075	0.19%
2019/06/26	0	0.00	2	32.40	31.85	-2	1,067	-0.19%
2019/06/25	0	0.00	4	33.00	32.95	-4	1,058	-0.38%
2019/06/24	2	33.35	6	33.28	33.30	-4	1,063	-0.38%
2019/06/20	0	0.00	2	33.50	33.40	-2	1,063	-0.19%
2019/06/19	6	33.35	0	0.00	33.10	6	1,065	0.56%
2019/06/18	2	33.50	0	0.00	33.15	2	1,066	0.19%
2019/06/17	4	33.40	0	0.00	33.45	4	1,071	0.37%
2019/06/14	2	33.90	0	0.00	33.75	2	1,073	0.19%
2019/06/13	5	34.30	0	0.00	34.10	5	1,089	0.46%
2019/06/11	10	33.97	29	33.87	33.60	-19	1,143	-1.66%
2019/06/10	0	0.00	5	34.00	34.00	-5	1,146	-0.44%
2019/06/06	0	0.00	3	33.25	33.85	-3	1,171	-0.26%
2019/06/05	10	35.50	15	34.70	34.75	-5	1,166	-0.43%
2019/06/04	0	0.00	20	35.80	35.40	-20	1,151	-1.74%
2019/06/03	50	36.26	22	36.53	36.35	28	1,144	2.45%
2019/05/31	9	35.47	10	35.42	34.80	-1	1,073	-0.09%
2019/05/30	0	0.00	2	35.45	35.35	-2	1,063	-0.19%
2019/05/29	2	35.45	0	0.00	35.45	2	1,051	0.19%
2019/05/28	3	36.90	7	36.63	35.80	-4	1,043	-0.38%
2019/05/27	17	35.14	29	34.85	35.50	-12	978	-1.23%
2019/05/24	36	35.40	26.2	35.53	35.60	9.8	979	1.00%
2019/05/23	51	33.86	22.2	33.95	35.30	28.8	929	3.10%
2019/05/22	19	31.79	11	31.69	32.10	8	836	0.96%
2019/05/20	2	28.90	0	0.00	28.50	2	1,046	0.19%
2019/05/16	0	0.00	2	28.80	28.65	-2	1,116	-0.18%
2019/05/14	1	27.00	1	27.60	28.95	0	1,154	0.00%
2019/05/10	1.2	28.85	0	0.00	29.10	1.2	1,227	0.10%
2019/05/06	2	33.30	2	32.80	32.50	0	1,271	0.00%
2019/05/02	0	0.00	0	32.35	32.55	0	1,272	0.00%
2019/04/30	0	0.00	38	31.51	32.50	-38	1,286	-2.95%
2019/04/29	2	34.30	2	34.33	33.15	0	1,273	0.00%
2019/04/26	1	34.00	3	33.37	33.30	-2	1,277	-0.16%
2019/04/25	1	33.80	1	34.05	34.05	0	1,283	0.00%
2019/04/24	1	34.50	1	33.95	33.95	0	1,340	0.00%
2019/04/22	12	35.10	12	35.28	34.85	0	1,349	0.00%
2019/04/19	2	33.60	0	0.00	33.75	2	1,346	0.15%
2019/04/17	1	35.00	15	34.80	34.75	-14	1,349	-1.04%
2019/04/12	0	0.00	1	33.35	33.50	-1	1,355	-0.07%
2019/04/10	0	0.00	2	35.30	35.20	-2	1,352	-0.15%
2019/04/09	0	0.00	5	35.28	35.35	-5	1,363	-0.37%
2019/04/08	25	36.37	1	36.40	35.55	24	1,361	1.76%
2019/03/28	0	0.00	1	33.70	33.65	-1	1,473	-0.07%
2019/03/27	1	34.45	0	0.00	33.85	1	1,493	0.07%
2019/03/25	2	33.10	0	0.00	33.15	2	1,506	0.13%
2019/03/21	0	0.00	5	33.81	33.95	-5	1,526	-0.33%
2019/03/19	2	33.70	1	33.90	33.55	1	1,585	0.06%
2019/03/18	2	33.20	0	0.00	34.10	2	1,599	0.13%
2019/03/15	1	33.40	10	33.85	33.75	-9	1,597	-0.56%
2019/03/14	13	36.16	8	36.30	35.00	5	1,585	0.32%
2019/03/12	2	38.15	12	37.73	36.90	-10	1,592	-0.63%
2019/03/11	20	37.02	0	0.00	37.15	20	1,593	1.26%
2019/03/08	2	34.80	9	35.37	35.70	-7	1,601	-0.44%
2019/03/07	1	35.80	1	36.50	35.20	0	1,605	0.00%
2019/03/04	0	35.40	0	0.00	35.65	0	1,757	0.00%
2019/02/27	3	36.15	3	35.95	35.95	0	1,779	0.00%
2019/02/26	0	0.00	1	36.50	35.25	-1	1,792	-0.06%
2019/02/25	9	37.01	4	37.45	36.20	5	1,860	0.27%
2019/02/22	15	37.37	3	37.20	36.50	12	1,848	0.65%
2019/02/21	43.1	37.03	45	37.03	37.35	-2	1,799	-0.11%
2019/02/20	9	36.52	3	36.15	35.70	6	1,721	0.35%
2019/02/19	26	36.86	31	36.94	35.75	-5	1,660	-0.30%
2019/02/18	10	32.40	26	32.80	34.65	-16	1,484	-1.08%
2019/02/14	5	32.66	4	32.50	32.25	1	1,412	0.07%
2019/02/13	22	31.45	6	31.77	31.70	16	1,392	1.15%
2019/02/12	0	0.00	34	32.44	31.95	-34	1,368	-2.48%
2019/02/11	44	31.32	6.1	32.46	32.10	37.9	1,332	2.84%
2019/01/24	0	0.00	1	29.90	29.55	-1	1,226	-0.08%
2019/01/21	0	0.00	1	29.95	29.40	-1	1,205	-0.08%
2019/01/16	13	31.43	1.1	30.76	30.50	11.9	1,183	1.01%
2019/01/15	1	28.50	0	0.00	29.10	1	1,128	0.09%
2019/01/11	2.1	28.44	0	0.00	28.10	2.1	1,118	0.19%
2019/01/10	0	0.00	1	29.30	29.30	-1	1,111	-0.09%
2019/01/09	0.1	29.20	0	0.00	29.10	0.1	1,113	0.00%
2019/01/08	1	29.75	0	0.00	29.65	1	1,104	0.09%
2019/01/07	0.1	29.40	0	0.00	29.25	0.1	1,094	0.01%
2019/01/02	0	0.00	2	29.35	29.25	-2	1,092	-0.18%
2018/12/28	6	30.88	2	30.95	30.65	4	1,081	0.37%
2018/12/27	2	30.98	3	30.80	30.25	-1	1,067	-0.09%
2018/12/26	2	31.40	20	31.13	30.30	-18	1,059	-1.70%
2018/12/25	23	31.96	6.1	31.87	31.35	16.9	1,039	1.63%
2018/12/24	0	0.00	6.1	30.41	31.15	-6.1	953	-0.64%
2018/12/21	1	27.40	2	29.25	28.45	-1	928	-0.11%
2018/12/20	5	27.60	0	0.00	27.20	5	887	0.56%
2018/12/19	2.1	29.60	0	0.00	29.70	2.1	866	0.24%
2018/12/18	6.1	29.99	0	0.00	29.50	6.1	867	0.70%
2018/12/17	0.1	31.10	0	0.00	31.15	0.1	892	0.01%
2018/12/14	4	31.26	2	31.00	31.05	2	881	0.23%
2018/12/11	4	32.59	11	32.65	33.00	-7	794	-0.88%
2018/12/07	10	33.45	2	34.20	34.20	8	760	1.05%
2018/12/04	1	33.45	0	0.00	33.95	1	697	0.14%
2018/11/30	0	0.00	1	32.15	32.15	-1	640	-0.16%
2018/11/28	0	0.00	13	31.96	32.20	-13	607	-2.14%
2018/11/27	0	0.00	9	31.88	32.20	-9	553	-1.63%
2018/11/26	13	28.87	2.2	29.40	29.70	10.8	440	2.46%
2018/11/23	1	27.10	0	0.00	27.00	1	407	0.25%
2018/11/22	3	27.92	1.1	27.23	28.25	1.9	380	0.50%
2018/11/20	0	0.00	1	22.65	23.75	-1	275	-0.36%
2018/11/16	1	21.00	0	0.00	21.00	1	265	0.38%
2018/11/13	1	20.05	0	0.00	20.10	1	266	0.38%
2018/11/12	1	20.50	0	0.00	20.45	1	265	0.38%
2018/11/02	0	0.00	2	19.95	20.05	-2	259	-0.77%
2018/10/31	0	0.00	1	19.25	19.65	-1	258	-0.39%
2018/10/30	0	0.00	44	19.01	19.05	-44	258	-17.03%
2018/10/26	5	19.75	0	0.00	19.35	5	266	1.87%
2018/10/25	13	20.00	29	20.07	20.20	-16	264	-6.05%
2018/10/24	6	21.63	0	0.00	21.50	6	260	2.31%
2018/10/23	7	21.82	2	21.70	21.50	5	258	1.93%
2018/10/22	22	21.25	2	21.05	21.50	20	256	7.81%
2018/10/19	3	20.25	13	20.21	20.40	-10	254	-3.93%
2018/10/18	5	21.10	0	0.00	21.10	5	248	2.01%
2018/10/17	0	21.50	0	0.00	21.50	0	244	0.00%
2018/10/12	7	21.42	46	21.20	21.40	-39	243	-16.03%
2018/10/11	4	22.95	0	0.00	22.95	4	234	1.71%
2018/10/09	0	0.00	11	25.50	25.50	-11	230	-4.77%
2018/10/08	0.1	25.70	5	25.75	25.70	-4.9	229	-2.14%
2018/10/05	5	26.28	0	0.00	25.95	5	228	2.19%
2018/10/04	2	27.23	1	27.30	26.95	1	225	0.44%
2018/10/03	3	27.50	0	0.00	27.20	3	225	1.33%
2018/10/02	3	27.77	0	0.00	27.60	3	223	1.34%
2018/10/01	5	28.70	0	0.00	28.20	5	223	2.24%
2018/09/28	5	28.21	0.1	28.00	28.00	4.9	225	2.18%
2018/09/27	0	0.00	1	27.45	27.35	-1	225	-0.44%
2018/09/26	10	27.53	0	0.00	27.15	10	225	4.43%
2018/09/25	2	27.10	1.3	27.59	27.70	0.7	227	0.32%
2018/09/21	0	0.00	4	26.45	25.55	-4	217	-1.84%
2018/09/20	0	0.00	13	26.38	26.35	-13	184	-7.05%
2018/09/14	1	27.20	0	0.00	27.10	1	189	0.53%
2018/09/13	0.1	26.40	0	0.00	26.40	0.1	190	0.05%
2018/09/12	2	26.40	2	26.85	26.40	0	194	0.00%
2018/09/11	4	26.60	0	0.00	26.70	4	211	1.89%
2018/09/10	7	27.03	0	0.00	26.70	7	232	3.01%
2018/09/05	10	29.46	0.1	29.15	29.15	9.9	253	3.90%
2018/09/04	5	30.25	0	0.00	29.75	5	255	1.96%
2018/09/03	15	28.92	0	0.00	29.30	15	253	5.91%
2018/08/31	5	28.25	0.1	28.30	28.25	4.9	254	1.91%
2018/08/29	0	0.00	25	28.38	28.20	-25	280	-8.90%
2018/08/27	5	28.55	0	0.00	28.25	5	301	1.66%
2018/08/21	0	0.00	5	28.05	28.05	-5	324	-1.54%
2018/08/16	3	29.35	0	0.00	29.30	3	321	0.93%
2018/08/15	1	29.50	0	0.00	29.40	1	325	0.31%
2018/08/13	1	29.15	10	30.00	29.50	-9	327	-2.75%
2018/08/07	2	31.48	0	0.00	31.10	2	329	0.61%
2018/08/01	10	30.18	0	0.00	30.05	10	334	2.99%
2018/07/30	0	0.00	19	29.81	29.85	-19	337	-5.63%
2018/07/25	0	0.00	3	29.90	29.80	-3	360	-0.83%
2018/07/24	3.1	30.15	0	0.00	30.15	3.1	373	0.83%
2018/07/23	5	29.60	0	0.00	29.35	5	398	1.25%
2018/07/20	0	0.00	5	30.15	30.20	-5	439	-1.14%
2018/07/19	0	0.00	10	30.58	30.60	-10	440	-2.27%
2018/07/18	0	0.00	5	30.85	30.90	-5	448	-1.12%
2018/07/13	2	30.75	12	30.58	30.60	-10	464	-2.15%
2018/07/11	0	0.00	7	30.55	30.60	-7	516	-1.36%
2018/07/10	0	0.00	2	31.45	31.15	-2	523	-0.38%
2018/07/09	2	31.15	2	31.15	31.40	0	529	0.00%
2018/07/06	2	30.70	0	0.00	30.90	2	531	0.38%
2018/07/05	5	31.77	18	31.94	31.20	-13	533	-2.44%
2018/07/04	5	32.56	0	0.00	32.60	5	531	0.94%
2018/07/03	17	32.94	1	33.70	32.60	16	534	2.99%
2018/07/02	2	33.45	0	0.00	33.40	2	535	0.37%
2018/06/29	1	33.65	1	34.15	33.45	0	535	0.00%
2018/06/28	1	32.45	6	33.07	33.05	-5	527	-0.95%
2018/06/27	4	33.03	0	0.00	32.80	4	528	0.76%
2018/06/26	3	32.13	4	32.63	32.95	-1	527	-0.19%
2018/06/25	7	33.21	0	0.00	32.90	7	527	1.33%
2018/06/22	11	33.13	0	0.00	33.70	11	526	2.09%
2018/06/21	5	32.80	0	0.00	32.85	5	530	0.94%
2018/06/20	11	33.80	2	34.25	33.20	9	531	1.69%
2018/06/19	5	32.50	0	0.00	34.75	5	513	0.97%
2018/06/15	20	32.08	0	0.00	32.95	20	492	4.06%
2018/06/14	25	31.89	1	31.95	31.90	24	487	4.93%
2018/06/13	1	31.00	0	0.00	31.10	1	480	0.21%
2018/06/08	2	31.30	0	0.00	30.90	2	469	0.43%
2018/06/07	0	0.00	1	31.25	31.15	-1	467	-0.21%
2018/06/06	0.1	31.40	0	0.00	31.50	0.1	458	0.02%
2018/05/31	1	29.65	0	0.00	29.35	1	417	0.24%
2018/05/14	0	0.00	1	27.10	27.05	-1	416	-0.24%
2018/05/08	0.1	27.10	0	0.00	27.10	0.1	437	0.02%
2018/05/02	0.1	29.60	0	0.00	29.35	0.1	444	0.01%
2018/04/27	10	29.60	10	28.99	29.40	0	425	0.00%
2018/04/26	2	29.60	1	29.10	29.60	1	402	0.25%
2018/04/18	1	28.25	0	0.00	27.70	1	339	0.29%
2018/04/11	0	0.00	3	27.50	27.70	-3	287	-1.04%
2018/03/29	0.1	29.00	0	0.00	29.20	0.1	295	0.02%
2018/03/26	0	29.50	0	0.00	29.50	0	291	0.00%
2018/03/21	0.1	31.90	0	0.00	31.90	0.1	284	0.04%
2018/03/16	0.1	32.75	0	0.00	32.75	0.1	292	0.03%
2018/03/15	0.1	33.20	0	0.00	33.15	0.1	309	0.03%
2018/01/30	7	37.99	7	38.31	37.35	0	370	0.00%
2018/01/15	1	37.55	0	0.00	37.80	1	400	0.25%
2018/01/09	0	0.00	1	38.20	37.65	-1	413	-0.24%