僑威 (3078)-元大-新盛券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
64.2
漲跌
▲0.5
漲幅
+0.78%
成交量
608張
產業
上櫃電子零組件類股
531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

僑威 (3078)籌碼相關－元大-新盛券商分點個股進出

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

元大-新盛券商分點個股進出
元大-新盛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	2	64.40	0	0.00	64.20	2	700	0.29%
2024/11/29	4	63.90	3	64.93	65.00	1	699	0.14%
2024/11/28	0	0.00	2	62.60	62.70	-2	697	-0.29%
2024/11/26	3	64.23	3	64.73	64.20	0	743	0.00%
2024/11/25	1	63.20	0	0.00	64.10	1	734	0.14%
2024/11/22	2	63.55	3	63.50	63.70	-1	736	-0.14%
2024/11/21	0	0.00	5	60.70	60.90	-5	694	-0.72%
2024/11/20	1	60.60	1	61.60	60.70	0	697	0.00%
2024/11/18	1	59.50	0	0.00	59.50	1	702	0.14%
2024/11/15	1	59.80	0	0.00	59.80	1	708	0.14%
2024/11/14	1	59.70	0	0.00	59.70	1	714	0.14%
2024/11/12	1	59.00	0	0.00	59.90	1	718	0.14%
2024/11/11	1	60.00	0	0.00	59.70	1	725	0.14%
2024/11/08	1	61.10	0	0.00	61.40	1	711	0.14%
2024/11/07	0	0.00	2	63.40	62.50	-2	703	-0.28%
2024/11/06	1	61.00	1	61.60	61.40	0	693	0.00%
2024/11/01	3	61.07	0	0.00	62.00	3	744	0.40%
2024/10/30	2	61.60	0	0.00	61.70	2	767	0.26%
2024/10/29	4	62.23	0	0.00	62.00	4	781	0.51%
2024/10/28	3	62.97	0	0.00	63.10	3	783	0.38%
2024/10/25	1	63.40	0	0.00	63.50	1	795	0.13%
2024/10/24	4	63.80	1	63.80	63.80	3	837	0.36%
2024/10/22	10	64.50	0	0.00	64.80	10	871	1.15%
2024/10/18	1	63.20	0	0.00	63.10	1	914	0.11%
2024/10/15	1	63.90	0	0.00	63.90	1	932	0.11%
2024/10/11	0	0.00	5	63.90	63.50	-5	936	-0.53%
2024/09/26	3	67.17	0	0.00	67.20	3	1,026	0.29%
2024/09/25	0	0.00	2	67.20	67.40	-2	1,024	-0.20%
2024/09/23	0	0.00	1	67.40	67.60	-1	1,023	-0.10%
2024/09/20	0	0.00	5	66.14	65.40	-5	1,013	-0.49%
2024/09/18	0	0.00	1	65.60	64.00	-1	1,022	-0.10%
2024/09/16	0	0.00	1	64.30	65.00	-1	1,028	-0.10%
2024/09/12	1	63.30	0	0.00	63.60	1	1,054	0.09%
2024/09/10	2	63.00	0	0.00	62.80	2	1,074	0.19%
2024/09/09	1	63.90	0	0.00	64.50	1	1,079	0.09%
2024/09/05	3	63.97	1	65.90	63.90	2	1,104	0.18%
2024/09/04	3	65.10	5	65.02	65.10	-2	1,127	-0.18%
2024/09/03	3	67.67	0	0.00	67.10	3	1,136	0.26%
2024/08/30	3	67.90	2	68.15	67.90	1	1,129	0.09%
2024/08/29	3	65.73	0	0.00	66.50	3	1,116	0.27%
2024/08/23	0	0.00	2	71.50	71.50	-2	1,064	-0.19%
2024/08/21	0	0.00	1	71.40	71.10	-1	1,083	-0.09%
2024/08/20	2	71.10	1	70.90	70.70	1	1,075	0.09%
2024/08/19	0	0.00	1	69.90	70.50	-1	1,076	-0.09%
2024/08/16	0	0.00	12	69.40	69.60	-12	1,077	-1.11%
2024/08/14	13	68.25	1	68.30	68.40	12	1,079	1.11%
2024/08/12	0	0.00	1	65.30	65.50	-1	1,068	-0.09%
2024/08/09	0	0.00	4	65.68	64.70	-4	1,072	-0.37%
2024/08/08	3	65.00	0	0.00	64.30	3	1,075	0.28%
2024/08/07	0	0.00	8	65.05	65.30	-8	1,078	-0.74%
2024/08/06	17	63.08	3	62.37	62.00	14	1,077	1.30%
2024/08/05	6	63.02	4	62.50	62.10	2	1,063	0.19%
2024/08/02	2	69.55	14	70.29	68.80	-12	1,048	-1.14%
2024/08/01	12	68.83	3	67.87	69.20	9	1,037	0.87%
2024/07/31	2	66.30	0	0.00	66.20	2	1,032	0.19%
2024/07/30	1	64.20	2	66.40	66.80	-1	1,039	-0.10%
2024/07/29	8	65.68	1	66.90	64.30	7	1,045	0.67%
2024/07/26	3	67.10	0	0.00	67.60	3	1,011	0.30%
2024/07/23	1	68.20	0	0.00	68.40	1	1,007	0.10%
2024/07/22	9	69.12	0	0.00	68.50	9	1,000	0.90%
2024/07/19	7	71.93	5	71.20	71.20	2	982	0.20%
2024/07/18	3	73.03	0	0.00	73.00	3	977	0.31%
2024/07/16	2	73.75	0	0.00	73.70	2	1,003	0.20%
2024/07/15	4	73.90	0	0.00	73.80	4	1,022	0.39%
2024/07/12	2	74.00	11	73.79	73.90	-9	1,033	-0.87%
2024/07/11	3	73.80	0	0.00	73.70	3	1,031	0.29%
2024/07/10	6	74.52	2	74.40	74.40	4	1,032	0.39%
2024/07/03	0	0.00	1	76.50	76.60	-1	1,049	-0.10%
2024/06/27	1	75.70	0	0.00	75.50	1	1,079	0.09%
2024/06/25	1	75.80	1	76.00	76.20	0	1,096	0.00%
2024/06/21	4	76.30	1	76.00	76.40	3	1,122	0.27%
2024/06/20	1	75.90	0	0.00	76.20	1	1,131	0.09%
2024/06/19	1	74.80	0	0.00	74.90	1	1,146	0.09%
2024/06/18	0	0.00	1	75.10	75.30	-1	1,161	-0.09%
2024/06/17	2	75.30	3	75.33	75.30	-1	1,222	-0.08%
2024/06/14	1	74.80	0	0.00	74.50	1	1,222	0.08%
2024/06/13	4	74.75	0	0.00	74.50	4	1,247	0.32%
2024/06/12	3	75.03	0	0.00	74.90	3	1,260	0.24%
2024/06/11	2	76.10	0	0.00	75.50	2	1,313	0.15%
2024/06/07	0	0.00	4	78.00	77.40	-4	1,325	-0.30%
2024/06/06	1	75.90	0	0.00	76.40	1	1,330	0.08%
2024/05/29	0	0.00	2	77.90	77.80	-2	1,872	-0.11%
2024/05/27	2	76.85	1	77.40	77.40	1	1,937	0.05%
2024/05/13	0	0.00	2	76.00	75.40	-2	2,325	-0.09%
2024/05/10	0	0.00	2	76.00	76.10	-2	2,340	-0.09%
2024/05/09	1	76.50	1	77.50	76.40	0	2,341	0.00%
2024/05/08	0	0.00	1	77.60	77.50	-1	2,338	-0.04%
2024/05/06	0	0.00	0	76.80	76.10	0	2,334	0.00%
2024/05/03	0	0.00	1	77.20	76.90	-1	2,345	-0.04%
2024/05/02	1	77.10	3	76.43	77.10	-2	2,346	-0.09%
2024/04/29	0	0.00	7	75.17	75.40	-7	2,352	-0.30%
2024/04/26	2	73.75	3	74.00	73.70	-1	2,390	-0.04%
2024/04/24	5	74.30	1	74.50	74.30	4	2,393	0.17%
2024/04/23	3	73.70	1	74.50	73.50	2	2,411	0.08%
2024/04/22	3	75.17	0	0.00	73.50	3	2,419	0.12%
2024/04/19	1	76.30	7	76.20	76.10	-6	2,405	-0.25%
2024/04/18	0	0.00	3	78.20	78.20	-3	2,407	-0.12%
2024/04/17	1	77.50	0	0.00	77.40	1	2,422	0.04%
2024/04/16	3	77.33	3	77.10	77.10	0	2,461	0.00%
2024/04/15	0	0.00	1	78.80	78.60	-1	2,593	-0.04%
2024/04/12	1	78.20	0	0.00	78.80	1	2,613	0.04%
2024/04/11	1	77.70	2	77.95	77.80	-1	2,626	-0.04%
2024/04/10	3	78.03	0.3	78.40	78.10	2.8	2,709	0.10%
2024/04/09	1	79.00	0	0.00	78.90	1	2,704	0.04%
2024/04/08	3	78.77	0	0.00	78.70	3	2,722	0.11%
2024/04/03	1	78.90	0	0.00	79.10	1	2,800	0.04%
2024/04/01	0	0.00	8	79.50	79.50	-8	2,941	-0.27%
2024/03/29	2	79.00	0	0.00	79.20	2	2,968	0.07%
2024/03/28	1	79.50	0	0.00	79.50	1	2,986	0.03%
2024/03/27	3	79.53	4	79.50	79.70	-1	3,001	-0.03%
2024/03/26	1	79.10	0	0.00	79.10	1	3,020	0.03%
2024/03/25	0	0.00	1	80.60	80.50	-1	3,034	-0.03%
2024/03/22	0	0.00	1	80.60	81.00	-1	3,053	-0.03%
2024/03/21	1	81.70	3	82.00	81.60	-2	3,060	-0.07%
2024/03/20	3	82.10	0	0.00	82.00	3	3,106	0.10%
2024/03/15	0	0.00	1	79.60	80.00	-1	3,305	-0.03%
2024/03/14	1	79.40	4	79.45	79.30	-3	3,542	-0.08%
2024/03/13	0	0.00	6	77.80	77.80	-6	4,053	-0.15%
2024/03/12	1	78.40	1	78.50	78.40	0	4,126	0.00%
2024/03/11	1.2	77.32	4	77.73	77.90	-2.8	4,156	-0.07%
2024/03/08	2	80.15	10	80.54	79.30	-8	4,164	-0.19%
2024/03/07	3	82.33	5	82.18	81.60	-2	4,190	-0.05%
2024/03/06	21	84.92	31	84.54	84.00	-10	4,129	-0.24%
2024/03/05	0	0.00	1	82.80	83.60	-1	3,947	-0.03%
2024/03/04	0	0.00	5	83.46	83.00	-5	3,982	-0.13%
2024/03/01	2	83.40	1	83.60	82.70	1	3,988	0.03%
2024/02/29	1	82.10	0	0.00	82.00	1	4,057	0.02%
2024/02/27	0	0.00	1	82.10	81.80	-1	4,194	-0.02%
2024/02/26	0	0.00	2	82.60	83.10	-2	5,009	-0.04%
2024/02/23	2	83.00	8	82.86	81.90	-6	5,308	-0.11%
2024/02/22	1.2	82.79	9	82.70	82.70	-7.9	5,356	-0.15%
2024/02/21	1.2	82.71	0	0.00	82.40	1.2	5,444	0.02%
2024/02/16	1	83.20	3	82.53	83.10	-2	5,588	-0.04%
2024/02/15	0	0.00	4	81.48	82.20	-4	5,724	-0.07%
2024/02/05	2	80.25	2	80.00	79.80	0	5,823	0.00%
2024/02/02	5	79.40	11	79.62	79.60	-6	5,872	-0.10%
2024/01/30	5	79.60	0	0.00	79.80	5	6,199	0.08%
2024/01/29	3	79.23	5	79.50	79.70	-2	6,240	-0.03%
2024/01/26	3	78.63	0	0.00	78.10	3	6,288	0.05%
2024/01/25	1	79.60	0	0.00	79.10	1	6,364	0.02%
2024/01/23	1	80.10	1	80.60	80.20	0	6,599	0.00%
2024/01/22	6	80.07	1	80.40	80.70	5	6,667	0.07%
2024/01/17	0	0.00	0.1	78.30	77.80	-0.1	7,288	0.00%
2024/01/16	0	0.00	0	79.70	79.60	0	7,481	0.00%
2024/01/15	0	0.00	0	79.25	79.10	0	7,510	0.00%
2024/01/12	0	0.00	1	79.00	78.00	-1	7,564	-0.01%
2024/01/11	1	77.80	5	78.30	79.00	-4	7,620	-0.05%
2024/01/10	6	77.67	2	77.50	77.40	4	7,775	0.05%
2024/01/09	9	79.83	6.3	79.66	78.30	2.8	8,039	0.03%
2024/01/08	9	82.01	4	81.68	81.30	5	8,046	0.06%
2024/01/05	5	81.74	0	0.00	81.80	5	8,493	0.06%
2024/01/04	13	82.15	6	81.93	81.60	7	8,691	0.08%
2024/01/03	2	83.10	1	83.40	83.00	1	8,692	0.01%
2024/01/02	1	83.71	0	0.00	83.90	1	8,732	0.01%
2023/12/29	4	84.50	0	0.00	84.20	4	8,851	0.05%
2023/12/28	0	0.00	6.1	84.10	84.80	-6.1	8,890	-0.07%
2023/12/27	0	82.80	0	0.00	82.60	0	8,907	0.00%
2023/12/26	4	82.70	1	82.80	82.70	3	8,961	0.03%
2023/12/25	0	83.10	0	0.00	82.70	0	9,008	0.00%
2023/12/22	2	83.05	0	0.00	83.00	2	9,019	0.02%
2023/12/19	1	82.61	5	82.90	82.90	-4	9,089	-0.04%
2023/12/18	3	82.83	0	0.00	83.30	3	9,166	0.03%
2023/12/15	9	83.35	0	0.00	83.20	9	9,244	0.10%
2023/12/14	2	83.86	7	83.86	83.80	-5	9,271	-0.05%
2023/12/13	4	83.65	1	83.80	83.80	3	9,276	0.03%
2023/12/12	10	84.34	0	0.00	84.00	10	9,315	0.11%
2023/12/11	11	85.54	9	85.57	85.30	2	9,265	0.02%
2023/12/08	24	87.12	44.2	87.60	87.70	-20.2	9,109	-0.22%
2023/12/07	6	84.08	1	84.01	83.60	5	8,853	0.06%
2023/12/06	5	83.08	6	82.88	82.80	-1	8,957	-0.01%
2023/12/05	3	82.90	1	82.90	82.90	2	8,994	0.02%
2023/12/04	4	84.18	4	84.43	83.90	0	9,146	0.00%
2023/12/01	8	84.41	1	84.40	84.50	7	9,155	0.08%
2023/11/30	4	84.40	0	0.00	84.50	4	9,201	0.04%
2023/11/29	3	84.20	1	83.90	83.90	2	9,271	0.02%
2023/11/28	0	0.00	1	84.00	84.40	-1	9,517	-0.01%
2023/11/27	21	83.74	13	83.88	83.60	8	9,886	0.08%
2023/11/24	9	85.50	4	85.38	85.00	5	9,861	0.05%
2023/11/23	35.1	87.68	30.5	86.74	84.60	4.6	9,778	0.05%
2023/11/22	3	84.90	5.1	85.73	85.40	-2.1	9,040	-0.02%
2023/11/21	2.1	83.90	1	84.50	83.60	1.1	8,830	0.01%
2023/11/20	4	83.98	32	84.15	84.20	-28	8,932	-0.31%
2023/11/17	0	0.00	3.5	82.86	82.80	-3.5	9,002	-0.04%
2023/11/16	4	82.12	3	81.90	81.90	1	9,156	0.01%
2023/11/15	5	82.46	4	81.90	81.80	1	9,259	0.01%
2023/11/14	4	82.90	3	83.64	82.50	1	9,568	0.01%
2023/11/13	12	83.04	13	82.28	82.30	-1	9,744	-0.01%
2023/11/10	1	84.60	0	0.00	84.90	1	9,948	0.01%
2023/11/09	6	83.52	1	85.50	84.20	5	10,522	0.05%
2023/11/08	2	85.50	1	84.60	84.70	1	10,860	0.01%
2023/11/07	2	85.50	5	84.80	84.80	-3	11,106	-0.03%
2023/11/06	10	83.55	0	84.00	83.50	10	11,270	0.09%
2023/11/03	15	83.57	6	83.52	83.10	9	11,597	0.08%
2023/11/02	0	0.00	3	82.93	83.90	-3	11,808	-0.03%
2023/11/01	11	81.09	5	80.90	81.20	6	11,962	0.05%
2023/10/31	12.2	83.90	6	82.67	81.70	6.2	12,113	0.05%
2023/10/30	7	84.43	8	84.81	84.70	-1	12,075	-0.01%
2023/10/27	28	84.62	9	84.69	84.80	19	12,072	0.16%
2023/10/25	14	85.06	44	85.51	83.50	-30	12,295	-0.24%
2023/10/24	4	83.70	10	84.00	85.30	-6	12,105	-0.05%
2023/10/23	7	80.16	7	80.57	80.00	0	11,995	0.00%
2023/10/20	7	80.27	5	80.74	80.70	2	12,076	0.02%
2023/10/19	2	81.30	10	81.70	81.70	-8	12,162	-0.07%
2023/10/18	15	81.70	35	82.15	80.60	-20	12,231	-0.16%
2023/10/17	29	84.57	5	84.84	83.80	24	12,246	0.20%
2023/10/16	2	83.95	9	83.79	84.40	-7	12,366	-0.06%
2023/10/13	18	84.53	24	84.55	84.00	-6	13,411	-0.04%
2023/10/12	27	82.76	12	81.83	83.50	15	13,339	0.11%
2023/10/11	2	81.00	9	81.16	79.20	-7	13,437	-0.05%
2023/10/06	4	80.40	6	80.07	80.90	-2	13,554	-0.01%
2023/10/05	6	81.30	6	81.49	80.10	0	13,613	0.00%
2023/10/04	4	80.13	12	80.15	80.60	-8	13,649	-0.06%
2023/10/03	8	79.79	4	80.38	79.20	4	13,795	0.03%
2023/10/02	3	79.20	15.1	79.13	79.10	-12.1	13,861	-0.09%
2023/09/28	1	77.10	1	77.01	77.30	0	13,976	0.00%
2023/09/27	9	75.41	3	75.37	75.40	6	14,331	0.04%
2023/09/26	13	77.31	3	77.43	76.10	10	14,535	0.07%
2023/09/25	2	76.35	1	77.10	77.00	1	14,871	0.01%
2023/09/22	4	74.60	2	75.80	75.90	2	15,074	0.01%
2023/09/21	1	74.50	3	74.67	74.40	-2	15,147	-0.01%
2023/09/20	2	77.05	6	77.00	76.40	-4	15,341	-0.03%
2023/09/19	3	78.03	3	78.00	77.20	0	15,572	0.00%
2023/09/18	4	77.83	1	77.90	77.50	3	15,756	0.02%
2023/09/15	5	79.90	4	79.70	78.90	1	16,147	0.01%
2023/09/14	1	79.31	3	80.10	79.80	-2	16,256	-0.01%
2023/09/13	6	77.60	9	77.56	78.20	-3	16,373	-0.02%
2023/09/12	12	78.54	34	78.67	78.00	-22	16,841	-0.13%
2023/09/11	5.1	83.64	4	81.80	81.60	1.1	16,789	0.01%
2023/09/08	0.1	82.80	0	0.00	82.50	0.1	17,020	0.00%
2023/09/07	69	84.17	22	84.20	83.60	47	17,950	0.26%
2023/09/06	10	82.81	12	82.74	82.80	-2	18,724	-0.01%
2023/09/05	0	0.00	3	82.03	82.20	-3	18,786	-0.02%
2023/09/04	8	80.85	4	81.08	80.80	4	19,062	0.02%
2023/09/01	37	83.57	37	83.61	82.00	0	19,547	0.00%
2023/08/31	7.1	82.71	15	83.10	85.50	-7.9	19,692	-0.04%
2023/08/30	1	81.70	1	81.40	81.70	0	19,704	0.00%
2023/08/29	2	79.90	0	0.00	79.80	2	19,820	0.01%
2023/08/28	14	81.14	9	79.93	78.90	5	19,960	0.03%
2023/08/25	2	81.85	7	81.93	81.70	-5	19,972	-0.03%
2023/08/24	5	80.92	3	82.98	80.40	2	20,139	0.01%
2023/08/23	8	83.16	11	83.92	81.80	-3	20,314	-0.01%
2023/08/22	24	84.72	5	85.78	84.20	19	20,351	0.09%
2023/08/21	5	84.74	7	85.59	85.30	-2	20,290	-0.01%
2023/08/18	30	86.47	17	86.56	84.40	13	20,559	0.06%
2023/08/17	27	87.60	8	87.69	89.00	19	20,628	0.09%
2023/08/16	14	85.74	12	85.23	86.90	2	20,446	0.01%
2023/08/15	21	85.57	26	85.97	84.80	-5	20,560	-0.02%
2023/08/14	20	83.37	9.1	83.91	82.40	10.9	20,218	0.05%
2023/08/11	21	82.79	41.3	82.95	82.20	-20.3	20,029	-0.10%
2023/08/10	5.1	82.01	0.1	81.50	79.70	5	19,884	0.03%
2023/08/09	7	84.99	4	85.25	85.40	3	19,734	0.02%
2023/08/08	13	84.54	12	84.20	84.10	1	19,603	0.01%
2023/08/07	6	81.20	29	82.51	83.30	-23	19,492	-0.12%
2023/08/04	3	80.37	3.1	79.96	81.00	-0.1	19,346	0.00%
2023/08/02	4.2	76.76	2.2	76.73	75.70	2	19,237	0.01%
2023/08/01	0	78.00	0	0.00	78.60	0	19,252	0.00%
2023/07/31	15	80.77	12	82.66	78.70	3	19,297	0.02%
2023/07/28	8	80.23	22	80.70	81.40	-14	19,197	-0.07%
2023/07/27	12	78.07	13	79.25	78.10	-1	19,159	-0.01%
2023/07/26	3.1	77.36	1	78.50	76.70	2.1	19,339	0.01%
2023/07/25	2	78.25	2	78.15	77.80	0	19,469	0.00%
2023/07/24	4.1	78.56	1	78.40	77.70	3.1	19,539	0.02%
2023/07/21	2.1	79.73	8	78.26	79.90	-5.9	19,525	-0.03%
2023/07/20	8	77.95	16	78.92	78.90	-8	19,553	-0.04%
2023/07/19	40	76.61	4	76.80	76.90	36	19,616	0.18%
2023/07/18	45	82.72	31	85.00	78.90	14	19,512	0.07%
2023/07/17	13	83.46	60.1	84.30	87.60	-47.1	18,885	-0.25%
2023/07/14	22	79.85	12	79.42	79.70	10	18,851	0.05%
2023/07/13	9	77.10	1	76.70	76.30	8	18,776	0.04%
2023/07/12	0	76.20	0	0.00	75.70	0	18,909	0.00%
2023/07/11	17	75.90	10	75.78	74.90	7	19,029	0.04%
2023/07/10	15	76.07	7	74.76	74.90	8	18,978	0.04%
2023/07/07	17	78.21	5	78.18	78.60	12	18,863	0.06%
2023/07/06	13.1	80.51	2	81.00	80.00	11.1	18,926	0.06%
2023/07/05	33	83.49	43	82.85	81.70	-10	18,912	-0.05%
2023/07/04	12	80.08	4	80.33	79.90	8	18,534	0.04%
2023/07/03	22	78.89	16	78.87	81.20	6	18,386	0.03%
2023/06/30	3	74.97	3	75.70	76.80	0	18,127	0.00%
2023/06/29	6	75.30	3	76.07	74.80	3	17,944	0.02%
2023/06/28	18	76.15	6	78.30	75.00	12	17,843	0.07%
2023/06/27	20	76.75	27	76.83	75.00	-7	17,579	-0.04%
2023/06/26	10	79.35	13	79.26	79.60	-3	17,295	-0.02%
2023/06/21	14	83.76	17	83.71	82.20	-3	17,029	-0.02%
2023/06/20	12	83.03	13	83.15	81.80	-1	16,577	-0.01%
2023/06/19	3	82.63	4	82.78	82.00	-1	16,350	-0.01%
2023/06/16	21	82.91	15.2	82.53	83.60	5.9	16,178	0.04%
2023/06/15	5	78.52	5.4	78.70	79.40	-0.4	15,636	0.00%
2023/06/14	11	78.51	15	79.03	79.00	-4	15,448	-0.03%
2023/06/13	50.1	78.13	46	78.20	78.20	4.1	15,043	0.03%
2023/06/12	42	74.65	46.1	73.47	74.20	-4.1	14,123	-0.03%
2023/06/09	0	0.00	6	72.00	72.00	-6	13,152	-0.05%
2023/06/08	9	65.91	78	65.47	65.50	-69	13,004	-0.53%
2023/06/07	46	67.54	22.1	67.21	68.20	23.9	12,639	0.19%
2023/06/06	5	63.58	40	64.14	64.00	-35	12,037	-0.29%
2023/06/05	32	62.48	30.3	62.89	62.60	1.8	11,588	0.02%
2023/06/02	6	60.25	14	60.22	59.90	-8	11,161	-0.07%
2023/06/01	63	59.00	0	0.00	59.90	63	10,951	0.58%
2023/05/31	13	59.13	1	58.40	58.00	12	10,743	0.11%
2023/05/30	14	58.98	10	59.55	58.50	4	10,599	0.04%
2023/05/29	5.3	60.13	22	60.03	61.00	-16.7	10,304	-0.16%
2023/05/26	13	57.82	45	57.90	56.80	-32	9,945	-0.32%
2023/05/25	5.1	59.26	0	0.00	58.90	5.1	9,715	0.05%
2023/05/24	41	60.36	9	60.41	59.70	32	9,565	0.33%
2023/05/23	10	59.52	13.3	59.48	59.70	-3.3	9,189	-0.04%
2023/05/22	2	56.85	8	57.59	57.60	-6	8,693	-0.07%
2023/05/19	34	58.25	31	56.66	55.90	3	8,549	0.04%
2023/05/18	9	55.82	15	56.57	57.00	-6	8,065	-0.07%
2023/05/17	4	55.25	7	55.63	56.00	-3	7,791	-0.04%
2023/05/16	4	54.25	5	54.64	54.30	-1	7,546	-0.01%
2023/05/15	4	54.08	1	54.40	52.70	3	7,323	0.04%
2023/05/12	3	53.87	6	54.25	55.00	-3	7,155	-0.04%
2023/05/11	7	52.33	0	0.00	52.00	7	6,911	0.10%
2023/05/10	3	53.67	2	54.00	53.70	1	6,742	0.01%
2023/05/09	2	53.95	0	0.00	53.80	2	6,631	0.03%
2023/05/08	2	55.45	0	0.00	55.50	2	6,492	0.03%
2023/05/05	8	54.60	3	54.77	54.30	5	6,343	0.08%
2023/05/04	38	56.16	5	55.38	55.60	33	6,216	0.53%
2023/05/03	8	56.70	2	56.00	56.60	6	6,033	0.10%
2023/05/02	9	56.92	31.1	57.43	56.90	-22.1	5,775	-0.38%
2023/04/28	3	54.40	57	54.69	54.40	-54	5,440	-0.99%
2023/04/27	16.1	52.73	11	52.89	52.30	5.1	5,192	0.10%
2023/04/26	10	51.35	3	51.87	50.90	7	4,991	0.14%
2023/04/25	48	51.95	5	53.58	52.00	43	4,840	0.89%
2023/04/24	4	53.68	5	54.20	53.10	-1	4,661	-0.02%
2023/04/21	7	52.57	4	53.18	51.50	3	4,400	0.07%
2023/04/20	51	56.96	67	56.91	54.70	-16	4,074	-0.39%
2023/04/19	15	55.24	18	55.83	56.70	-3	3,489	-0.09%
2023/04/18	7	52.70	3	52.43	51.60	4	3,111	0.13%
2023/04/17	4	53.10	27	52.52	53.40	-23	2,863	-0.80%
2023/04/14	31	49.91	10	49.14	49.35	21	2,510	0.84%
2023/04/13	4	48.36	3	48.90	48.00	1	2,258	0.04%
2023/04/12	6	49.57	1	49.30	49.55	5	2,122	0.24%
2023/04/11	2	47.20	1	48.00	48.45	1	1,952	0.05%
2023/04/10	0	0.00	6	45.79	45.60	-6	1,676	-0.36%
2023/04/07	0	0.00	4	43.35	42.85	-4	1,484	-0.27%
2023/04/06	0	0.00	7	42.89	43.60	-7	1,425	-0.49%
2023/03/31	3	43.42	13	43.12	44.30	-10	1,330	-0.75%
2023/03/30	17	42.11	1	40.90	41.95	16	1,203	1.33%
2023/03/29	1	40.90	1	40.80	40.65	0	1,133	0.00%
2023/03/28	0	0.00	1	40.00	40.20	-1	1,092	-0.09%
2023/03/27	0	0.00	2	39.73	39.80	-2	1,048	-0.19%
2023/03/24	0	0.00	6	38.75	38.90	-6	990	-0.61%
2023/03/23	0	0.00	1	39.05	38.80	-1	991	-0.10%
2023/03/22	0	0.00	2	39.03	38.80	-2	969	-0.21%
2023/03/21	4	38.85	5	39.00	39.10	-1	942	-0.11%
2023/03/20	1	38.50	5	38.53	38.10	-4	901	-0.44%
2023/03/17	0	0.00	1	38.20	37.70	-1	864	-0.12%
2023/03/15	1	37.10	10	37.49	36.10	-9	741	-1.21%
2023/03/14	0	0.00	7	36.39	36.45	-7	637	-1.10%
2023/03/13	1	35.85	6	36.08	35.55	-5	613	-0.81%
2023/03/10	0	0.00	1	35.00	34.10	-1	568	-0.18%
2023/03/09	0	0.00	5	35.10	34.60	-5	568	-0.88%
2023/03/08	0	0.00	12	34.88	34.90	-12	565	-2.12%
2023/03/07	0	0.00	0.1	34.00	33.95	-0.1	548	-0.02%
2023/03/06	1	34.15	9	33.92	33.90	-8	540	-1.48%
2023/03/03	0	0.00	3	33.13	33.10	-3	518	-0.58%
2023/03/02	0	0.00	1	32.70	32.75	-1	512	-0.20%
2023/03/01	0	0.00	3	32.58	32.90	-3	509	-0.59%
2023/02/24	5	32.30	0	0.00	32.45	5	504	0.99%
2023/02/23	0.1	33.45	0	0.00	33.30	0.1	491	0.02%
2023/02/21	0	0.00	38	33.68	33.85	-38	474	-8.01%
2023/02/20	0	0.00	1	32.50	32.50	-1	418	-0.24%
2023/02/17	21	32.43	6	32.04	32.20	15	405	3.70%
2023/02/15	10	31.45	30	31.03	31.25	-20	355	-5.62%
2023/02/09	1	30.10	7	30.04	30.15	-6	333	-1.80%
2023/02/06	2	29.45	0	0.00	29.35	2	330	0.61%
2023/01/31	0	0.00	2.1	29.33	29.50	-2.1	326	-0.64%
2023/01/11	0	0.00	2	29.03	28.95	-2	328	-0.61%
2023/01/10	0	28.75	1	28.90	28.90	-1	327	-0.29%
2023/01/09	0	0.00	1	28.70	28.75	-1	328	-0.30%
2023/01/06	1	28.55	1	28.60	28.50	0	328	0.00%
2023/01/05	0	0.00	1	28.50	28.40	-1	335	-0.30%
2022/12/28	2	27.85	1	28.25	27.90	1	337	0.30%
2022/12/20	9	27.59	0	0.00	27.15	9	324	2.78%
2022/12/19	1	28.25	0	0.00	28.05	1	324	0.31%
2022/12/16	4	28.36	1	29.15	28.25	3	319	0.94%
2022/12/15	0	0.00	7	29.02	29.15	-7	308	-2.27%
2022/12/05	1	28.20	9	28.41	28.45	-8	273	-2.92%
2022/12/02	0.1	27.90	1	27.85	27.85	-0.9	264	-0.35%
2022/12/01	0	0.00	1	27.80	27.75	-1	260	-0.38%
2022/11/30	0	0.00	2	27.30	27.50	-2	254	-0.79%
2022/11/29	1	26.65	0	0.00	26.80	1	247	0.40%
2022/11/25	0	0.00	1	27.05	26.65	-1	245	-0.41%
2022/11/18	0	0.00	1	27.20	26.90	-1	263	-0.38%
2022/11/17	0	0.00	1	26.80	26.90	-1	276	-0.36%
2022/11/15	0	0.00	12	26.58	26.80	-12	275	-4.36%
2022/11/14	9	25.85	0	0.00	26.00	9	274	3.28%
2022/11/11	1	25.80	2	26.15	25.90	-1	279	-0.36%
2022/11/09	1	25.90	2	25.80	25.90	-1	276	-0.36%
2022/11/07	1	25.00	0	0.00	24.95	1	273	0.37%
2022/11/02	0	0.00	2	25.05	25.00	-2	270	-0.74%
2022/11/01	0	0.00	7	24.41	24.45	-7	267	-2.61%
2022/10/28	2	23.65	0	0.00	23.60	2	263	0.76%
2022/10/25	7	24.07	0	0.00	23.90	7	257	2.72%
2022/10/24	2	24.53	0	0.00	24.50	2	253	0.79%
2022/10/21	6	24.87	0	0.00	24.80	6	249	2.41%
2022/10/20	1	25.00	0	0.00	25.25	1	247	0.40%
2022/10/18	0	0.00	3	25.65	25.80	-3	243	-1.23%
2022/10/17	2	24.90	0	0.00	25.15	2	242	0.83%
2022/10/13	11	25.59	3	26.65	24.85	8	243	3.28%
2022/10/12	5	26.47	0	0.00	26.70	5	236	2.11%
2022/10/11	11	27.04	0	0.00	26.85	11	236	4.66%
2022/09/29	0	0.00	3	27.75	27.70	-3	241	-1.24%
2022/09/28	1	27.70	0	0.00	27.55	1	243	0.41%
2022/09/07	1	29.05	0	0.00	29.05	1	283	0.35%
2022/09/06	4	29.55	0	0.00	29.40	4	281	1.42%
2022/09/05	7	29.98	0	0.00	29.80	7	280	2.49%
2022/09/01	5	30.48	0	0.00	30.50	5	287	1.74%
2022/08/31	2	30.70	0	0.00	30.70	2	288	0.69%
2022/08/29	8	30.88	0	0.00	30.70	8	288	2.77%
2022/08/25	3	31.95	0	0.00	31.90	3	284	1.05%
2022/08/24	4	35.20	0	0.00	35.20	4	278	1.43%
2022/08/18	0	0.00	1	35.20	35.60	-1	248	-0.40%
2022/08/17	1	34.95	2	35.10	35.20	-1	240	-0.42%
2022/08/16	1	34.55	1	34.55	34.55	0	232	0.00%
2022/08/15	0	0.00	1	34.35	34.35	-1	230	-0.43%
2022/08/12	1	34.15	2	34.08	34.10	-1	229	-0.44%
2022/08/11	0	0.00	3	34.23	34.00	-3	228	-1.31%
2022/08/10	0	0.00	3	33.47	33.45	-3	228	-1.31%
2022/08/08	0	0.00	1	33.10	32.85	-1	224	-0.45%
2022/08/05	1	33.10	0	0.00	33.00	1	226	0.44%
2022/08/01	0	0.00	9	33.03	33.10	-9	238	-3.78%
2022/07/29	0	0.00	9	33.02	33.05	-9	238	-3.77%
2022/07/22	0	0.00	1	33.10	32.75	-1	241	-0.41%
2022/07/21	0	0.00	1	32.80	32.95	-1	248	-0.40%
2022/07/20	0	0.00	4	32.01	32.20	-4	248	-1.61%
2022/07/15	0	0.00	1	30.70	30.80	-1	256	-0.39%
2022/07/14	0	0.00	1	30.40	30.40	-1	264	-0.38%
2022/07/13	0	0.00	2	30.10	29.85	-2	263	-0.76%
2022/07/07	0	0.00	2	29.48	29.95	-2	263	-0.76%
2022/07/06	2	29.35	0	0.00	29.00	2	264	0.75%
2022/07/04	1	29.80	0	0.00	29.70	1	270	0.37%
2022/07/01	10	31.08	0	0.00	30.00	10	268	3.72%
2022/06/30	6	32.91	0	0.00	32.70	6	257	2.33%
2022/06/29	3	33.48	3	33.50	33.45	0	255	0.00%
2022/06/23	2	33.20	0	0.00	33.05	2	292	0.68%
2022/06/22	1	33.90	0	0.00	33.65	1	291	0.34%
2022/06/20	4	34.10	0	0.00	33.75	4	289	1.38%
2022/06/17	1	35.00	0	0.00	34.95	1	289	0.35%
2022/06/14	1	35.65	4	35.63	36.00	-3	302	-0.99%
2022/06/13	6	35.90	0	0.00	36.00	6	317	1.89%
2022/06/10	5	36.72	0	0.00	36.65	5	322	1.55%
2022/06/06	2	36.85	0	0.00	36.85	2	360	0.55%
2022/06/02	1	36.90	2	37.22	37.00	-1	369	-0.27%
2022/06/01	0	0.00	12	36.47	36.75	-12	378	-3.17%
2022/05/31	0	0.00	1	35.90	35.90	-1	383	-0.26%
2022/05/26	0	0.00	1	35.70	35.35	-1	392	-0.25%
2022/05/20	0	0.00	1	35.30	35.05	-1	421	-0.24%
2022/05/19	1	34.05	1	34.65	34.65	0	425	0.00%
2022/05/18	1	35.15	2	35.08	35.10	-1	431	-0.23%
2022/05/17	0	0.00	1	34.35	34.55	-1	439	-0.23%
2022/05/16	1	34.10	0	0.00	33.90	1	441	0.23%
2022/05/12	1	33.75	0	0.00	33.75	1	446	0.22%
2022/05/11	1	34.50	0	0.00	34.50	1	443	0.23%
2022/05/09	2	35.15	0	0.00	35.00	2	448	0.45%
2022/04/28	1	35.25	0	0.00	35.50	1	467	0.21%
2022/04/27	2	35.45	0	0.00	35.30	2	468	0.43%
2022/04/25	2	36.30	0	0.00	36.45	2	464	0.43%
2022/04/21	0	0.00	2	38.05	37.90	-2	471	-0.42%
2022/04/20	1.1	37.15	0	0.00	37.95	1.1	468	0.23%
2022/04/18	1	35.80	0	0.00	35.95	1	464	0.22%
2022/04/15	1	35.85	0	0.00	35.95	1	467	0.21%
2022/04/12	1	36.05	0	0.00	35.95	1	482	0.21%
2022/04/11	4	36.63	1	37.00	36.40	3	485	0.62%
2022/04/08	1	37.55	0	0.00	37.60	1	480	0.21%
2022/04/07	5	37.74	5	37.48	37.45	0	485	0.00%
2022/04/06	0	0.00	3	38.25	38.00	-3	492	-0.61%
2022/04/01	2	37.55	0	0.00	37.80	2	492	0.41%
2022/03/31	2	37.75	0	0.00	37.80	2	500	0.40%
2022/03/30	1	37.90	0	0.00	37.90	1	507	0.20%
2022/03/28	1	38.15	0	0.00	38.15	1	506	0.20%
2022/03/18	0	38.85	0	0.00	36.20	0	524	0.00%
2022/03/16	8	35.18	0	0.00	34.75	8	539	1.48%
2022/03/15	5.1	35.76	7	35.55	35.55	-1.9	544	-0.36%
2022/03/11	2	36.45	0	0.00	36.40	2	568	0.35%
2022/03/09	9	36.64	0	0.00	36.40	9	568	1.58%
2022/02/24	1	38.80	15	38.74	38.70	-14	954	-1.47%
2022/02/22	0	0.00	4	39.09	38.90	-4	948	-0.42%
2022/02/18	1	39.60	0	0.00	39.45	1	953	0.10%
2022/02/17	0	0.00	1	39.40	39.40	-1	953	-0.10%
2022/02/15	0.1	39.00	0	0.00	38.60	0.1	956	0.01%
2022/02/10	0	0.00	1	39.05	39.20	-1	981	-0.10%
2022/01/26	1	37.55	0	0.00	37.60	1	995	0.10%
2022/01/25	1	37.80	0	0.00	37.80	1	1,010	0.10%
2022/01/24	1	37.90	6	38.08	38.10	-5	1,023	-0.49%
2022/01/21	3	38.70	0	0.00	38.35	3	1,025	0.29%
2022/01/20	4	39.06	0	0.00	39.05	4	1,031	0.39%
2022/01/19	0	0.00	1	39.15	39.15	-1	1,037	-0.10%
2022/01/12	1	38.55	0	0.00	38.50	1	1,062	0.09%
2022/01/06	1	39.05	0	0.00	39.00	1	1,080	0.09%
2022/01/05	3	39.38	1	39.50	39.30	2	1,086	0.18%
2022/01/04	0	0.00	2	39.50	39.60	-2	1,085	-0.18%
2021/12/30	0	0.00	3	39.90	39.70	-3	1,109	-0.27%
2021/12/29	0	0.00	3	39.85	39.80	-3	1,110	-0.27%
2021/12/28	0	0.00	1	39.60	39.35	-1	1,112	-0.09%
2021/12/27	0	0.00	10	39.45	39.45	-10	1,122	-0.89%
2021/12/24	0	0.00	1	39.05	38.90	-1	1,129	-0.09%
2021/12/17	2	37.95	0	0.00	38.00	2	1,144	0.17%
2021/12/16	1	38.15	0	0.00	38.20	1	1,136	0.09%
2021/12/14	5	38.30	0	0.00	37.90	5	1,134	0.44%
2021/12/10	1	38.80	0	0.00	38.80	1	1,120	0.09%
2021/12/09	9	39.17	0	0.00	39.00	9	1,113	0.81%
2021/12/08	7	39.71	4	39.75	39.60	3	1,100	0.27%
2021/12/07	5	40.01	1	40.00	40.30	4	1,083	0.37%
2021/12/06	1	39.85	0	0.00	40.05	1	1,091	0.09%
2021/12/03	1	40.00	0	0.00	40.00	1	1,108	0.09%
2021/11/29	6	39.06	0	0.00	39.25	6	1,164	0.52%
2021/11/26	9	40.86	0	0.00	40.10	9	1,148	0.78%
2021/11/25	4	42.60	0	0.00	42.30	4	1,114	0.36%
2021/11/24	16	43.51	10	43.71	43.50	6	1,081	0.55%
2021/11/22	0	0.00	1	39.95	39.95	-1	849	-0.12%
2021/11/18	5	40.20	0	0.00	39.90	5	883	0.57%
2021/11/17	11	40.55	0	0.00	40.25	11	889	1.24%
2021/11/10	0	0.00	1	40.15	40.05	-1	966	-0.10%
2021/11/05	0	0.00	2	40.85	40.80	-2	1,020	-0.20%
2021/11/02	1	40.90	4	42.15	40.90	-3	1,171	-0.26%
2021/11/01	0	0.00	11	41.47	41.70	-11	1,177	-0.93%
2021/10/25	0	0.00	3	40.10	40.00	-3	1,383	-0.22%
2021/10/19	0	0.00	1	39.10	39.35	-1	1,540	-0.06%
2021/10/15	0.1	37.85	0	0.00	37.80	0.1	1,581	0.00%
2021/10/14	1	37.05	0	0.00	37.15	1	1,615	0.06%
2021/10/13	0.1	37.40	0	0.00	37.30	0.1	1,647	0.00%
2021/10/12	0.1	38.85	0	0.00	38.25	0.1	1,730	0.00%
2021/10/07	0	0.00	2	38.65	39.00	-2	1,824	-0.11%
2021/10/05	1	35.85	0	0.00	37.20	1	1,978	0.05%
2021/10/04	2	36.93	2	36.70	36.50	0	1,994	0.00%
2021/10/01	4	37.91	0	0.00	37.50	4	2,006	0.20%
2021/09/29	2	38.48	0	0.00	38.30	2	2,079	0.10%
2021/09/28	2	39.40	0	0.00	39.20	2	2,109	0.09%
2021/09/22	1	38.45	0	0.00	38.45	1	2,457	0.04%
2021/09/17	0	0.00	11	39.20	39.15	-11	2,470	-0.45%
2021/09/15	5	39.35	0	0.00	39.50	5	2,542	0.20%
2021/09/13	10	40.30	4	40.14	40.15	6	2,581	0.23%
2021/09/10	0	0.00	2	40.25	40.45	-2	2,613	-0.08%
2021/09/09	0	0.00	4	39.88	39.80	-4	2,654	-0.15%
2021/09/08	4	40.05	0	0.00	39.60	4	2,657	0.15%
2021/09/07	2	39.80	1	40.20	39.60	1	2,661	0.04%
2021/09/06	4	41.83	1	41.35	40.70	3	2,655	0.11%
2021/09/03	1	43.40	0	0.00	43.25	1	2,628	0.04%
2021/09/01	2	43.55	3	43.28	43.30	-1	2,665	-0.04%
2021/08/30	0	0.00	1	43.95	43.90	-1	2,701	-0.04%
2021/08/27	3	47.03	22	46.88	46.90	-19	2,712	-0.70%
2021/08/26	1	47.00	2	47.03	47.10	-1	2,701	-0.04%
2021/08/25	2	46.30	10	46.50	46.85	-8	2,722	-0.29%
2021/08/23	52	46.01	0	0.00	45.90	52	2,759	1.88%
2021/08/20	6	44.98	0	0.00	44.85	6	2,792	0.21%
2021/08/19	1	45.60	0	0.00	44.80	1	2,812	0.04%
2021/08/18	1	46.25	1	45.45	46.40	0	2,831	0.00%
2021/08/17	5	45.55	0	0.00	45.50	5	2,865	0.17%
2021/08/16	0	0.00	1	46.05	46.30	-1	2,880	-0.03%
2021/08/13	2	47.78	0	0.00	47.70	2	2,891	0.07%
2021/08/12	2	48.48	0	0.00	48.60	2	2,919	0.07%
2021/08/11	4	49.56	0	0.00	48.50	4	2,980	0.13%
2021/08/10	3	50.32	4	49.69	49.30	-1	3,024	-0.03%
2021/08/09	6	51.02	0	0.00	50.60	6	3,072	0.20%
2021/08/04	2	54.80	3	54.73	54.40	-1	3,330	-0.03%
2021/08/03	1	55.40	7	55.36	54.60	-6	3,463	-0.17%
2021/07/30	0	0.00	2	54.10	53.20	-2	3,434	-0.06%
2021/07/29	1	53.50	0	0.00	53.40	1	3,479	0.03%
2021/07/28	0	0.00	2	51.80	53.00	-2	3,551	-0.06%
2021/07/27	6	53.48	0	0.00	53.00	6	3,698	0.16%
2021/07/26	4	54.23	4	54.50	54.00	0	3,896	0.00%
2021/07/23	1	53.40	0.5	54.00	53.80	0.5	4,227	0.01%
2021/07/22	4	52.80	0	0.00	52.80	4	4,906	0.08%
2021/07/21	1	52.80	0	0.00	52.50	1	5,796	0.02%
2021/07/19	0	0.00	10	54.19	54.10	-10	5,980	-0.17%
2021/07/16	9	55.13	2	54.80	54.90	7	6,173	0.11%
2021/07/15	2	53.95	0	0.00	54.40	2	6,318	0.03%
2021/07/13	2	54.40	1	54.50	54.70	1	6,481	0.02%
2021/07/09	1	52.70	0	0.00	52.60	1	6,501	0.02%
2021/07/08	1	53.40	0	0.00	53.20	1	6,645	0.02%
2021/07/07	2	53.80	0	0.00	53.20	2	6,796	0.03%
2021/07/05	0	0.00	1	53.70	54.00	-1	7,314	-0.01%
2021/07/02	5	53.12	0	0.00	53.60	5	7,573	0.07%
2021/07/01	2	54.95	40.5	54.40	54.00	-38.5	7,870	-0.49%
2021/06/30	6.1	55.32	7	55.24	56.20	-1	7,959	-0.01%
2021/06/25	2	53.30	0	0.00	52.90	2	8,118	0.02%
2021/06/24	3	53.43	0	0.00	53.40	3	8,468	0.04%
2021/06/23	30	52.70	0	0.00	52.60	30	8,563	0.35%
2021/06/22	3	51.70	11	52.60	51.50	-8	8,787	-0.09%
2021/06/21	4	52.30	0	0.00	52.00	4	8,935	0.04%
2021/06/18	14	53.57	3	54.00	53.40	11	8,969	0.12%
2021/06/17	0	0.00	1	53.00	53.00	-1	9,017	-0.01%
2021/06/16	2	52.00	0	0.00	52.20	2	9,056	0.02%
2021/06/11	3	51.60	0	0.00	51.60	3	9,165	0.03%
2021/06/10	2	51.60	0	0.00	51.60	2	9,298	0.02%
2021/06/09	3	52.10	0	0.00	52.00	3	9,379	0.03%
2021/06/08	0	0.00	3	53.40	53.30	-3	9,572	-0.03%
2021/06/04	5	52.96	0	0.00	52.90	5	9,658	0.05%
2021/06/02	3	52.27	0	0.00	52.20	3	9,744	0.03%
2021/06/01	2	52.50	1	52.80	53.00	1	9,738	0.01%
2021/05/31	2	52.10	0	0.00	52.40	2	9,767	0.02%
2021/05/28	0	0.00	5	52.00	51.60	-5	9,821	-0.05%
2021/05/27	0	0.00	1	51.00	50.60	-1	9,963	-0.01%
2021/05/26	1	50.70	0	0.00	50.60	1	10,269	0.01%
2021/05/25	1	50.80	4	50.70	50.70	-3	10,416	-0.03%
2021/05/24	1	48.30	0	0.00	49.55	1	10,869	0.01%
2021/05/20	1	47.40	0	0.00	47.30	1	11,946	0.01%
2021/05/19	0	0.00	2	48.33	48.90	-2	12,591	-0.02%
2021/05/18	0	0.00	8	46.98	47.55	-8	12,771	-0.06%
2021/05/17	4	44.10	0	0.00	43.25	4	12,829	0.03%
2021/05/14	12	48.67	1	49.40	47.85	11	12,759	0.09%
2021/05/13	12	46.08	6	47.35	47.30	6	12,711	0.05%
2021/05/12	10	48.60	11	48.07	46.85	-1	12,619	-0.01%
2021/05/11	6	51.70	18	52.56	51.30	-12	12,429	-0.10%
2021/05/10	4	56.55	3	57.20	56.20	1	12,281	0.01%
2021/05/07	3	57.00	3	56.77	57.60	0	12,262	0.00%
2021/05/06	3	55.57	4	56.13	56.20	-1	12,215	-0.01%
2021/05/05	1	55.50	1	55.90	55.20	0	12,182	0.00%
2021/05/04	2	54.05	6	55.23	55.40	-4	12,136	-0.03%
2021/05/03	7	57.81	32	58.05	56.50	-25	11,957	-0.21%
2021/04/29	20	61.21	38	62.02	60.50	-18	11,757	-0.15%
2021/04/28	55	66.06	50	65.43	64.00	5	11,431	0.04%
2021/04/27	53	62.99	51	64.05	66.20	2	10,762	0.02%
2021/04/26	13	60.90	12	60.64	60.20	1	9,870	0.01%
2021/04/23	6	58.65	80	58.70	58.70	-74	9,753	-0.76%
2021/04/22	33	60.33	30	58.83	58.40	3	9,715	0.03%
2021/04/21	99	60.49	24	60.38	60.40	75	9,543	0.79%
2021/04/20	46	59.06	11	58.94	59.20	35	9,330	0.38%
2021/04/19	27	59.44	15	58.55	58.20	12	9,285	0.13%
2021/04/16	6	58.10	2	58.25	58.20	4	9,155	0.04%
2021/04/15	2	59.05	3	57.97	59.00	-1	9,124	-0.01%
2021/04/14	7	57.87	8	58.04	57.70	-1	9,068	-0.01%
2021/04/13	6	59.75	1	59.80	58.50	5	8,985	0.06%
2021/04/12	2	61.50	46	61.89	60.40	-44	8,875	-0.50%
2021/04/09	4	58.45	0	0.00	58.50	4	8,481	0.05%
2021/04/08	49	60.72	16	60.00	59.80	33	8,379	0.39%
2021/04/07	13	60.12	6	60.17	62.20	7	8,163	0.09%
2021/04/06	7	58.71	6	58.05	58.90	1	7,958	0.01%
2021/04/01	2	56.05	4	56.05	56.40	-2	8,183	-0.02%
2021/03/31	3	56.97	2.3	57.35	56.70	0.7	8,243	0.01%
2021/03/30	5	57.30	8	57.33	57.80	-3	8,167	-0.04%
2021/03/29	22	57.37	19	57.27	56.80	3	8,044	0.04%
2021/03/26	4	54.58	2	55.25	54.80	2	7,706	0.03%
2021/03/25	4	56.55	6	56.98	54.70	-2	7,612	-0.03%
2021/03/24	6	55.90	8	55.21	56.30	-2	7,405	-0.03%
2021/03/23	1	52.40	8	52.30	52.40	-7	7,319	-0.10%
2021/03/22	8	53.29	0	0.00	53.10	8	7,292	0.11%
2021/03/19	1	53.70	2	53.90	54.00	-1	7,323	-0.01%
2021/03/18	2	53.70	0	0.00	53.80	2	7,372	0.03%
2021/03/17	0	0.00	4	53.88	54.30	-4	7,358	-0.05%
2021/03/16	9	55.53	11	55.72	54.60	-2	7,360	-0.03%
2021/03/15	3	54.00	6	54.03	54.00	-3	7,383	-0.04%
2021/03/12	7.3	55.56	10	54.97	54.80	-2.7	7,351	-0.04%
2021/03/11	6	55.98	0	0.00	57.00	6	7,247	0.08%
2021/03/08	1	53.80	0	0.00	53.00	1	7,739	0.01%
2021/03/03	1	52.60	0	0.00	53.50	1	8,017	0.01%
2021/03/02	6	54.07	1	53.00	51.70	5	8,078	0.06%
2021/02/26	10	56.54	2	55.80	57.00	8	7,963	0.10%
2021/02/25	6	62.93	2	60.90	62.00	4	7,698	0.05%
2021/02/24	23	61.45	11	61.26	62.00	12	7,580	0.16%
2021/02/23	30	59.47	54.2	59.88	62.00	-24.2	7,130	-0.34%
2021/02/22	3	56.77	1	57.60	57.60	2	6,411	0.03%
2021/02/19	14.2	50.84	44	51.02	52.40	-29.8	6,230	-0.48%
2021/02/18	40	47.69	35	47.88	47.70	5	5,582	0.09%
2021/02/17	7	46.00	3	46.00	45.90	4	5,386	0.07%
2021/02/04	0	0.00	7	43.40	43.55	-7	5,435	-0.13%
2021/02/02	0	0.00	3	42.30	42.20	-3	5,545	-0.05%
2021/01/29	0	0.00	6	43.24	42.60	-6	5,750	-0.10%
2021/01/28	1	42.60	0	0.00	42.80	1	5,728	0.02%
2021/01/27	1	42.45	3	43.25	43.10	-2	5,728	-0.03%
2021/01/22	3	41.17	0	0.00	41.75	3	5,737	0.05%
2021/01/21	2	41.63	0	0.00	40.70	2	5,760	0.03%
2021/01/20	4	42.11	10	41.75	41.10	-6	5,767	-0.10%
2021/01/19	3	43.35	0	0.00	42.85	3	5,729	0.05%
2021/01/15	5	44.15	6	44.11	43.70	-1	5,725	-0.02%
2021/01/14	0	0.00	10	44.60	44.70	-10	5,709	-0.18%
2021/01/13	4	43.73	0	0.00	43.65	4	5,697	0.07%
2021/01/12	10	44.65	0	0.00	43.20	10	5,714	0.17%
2021/01/11	10	44.40	0	0.00	44.40	10	5,707	0.18%
2021/01/08	1	45.00	0	0.00	44.20	1	5,821	0.02%
2021/01/07	1	44.00	0	0.00	43.95	1	6,164	0.02%
2021/01/06	2	44.13	0	0.00	43.90	2	6,462	0.03%
2021/01/05	4	45.24	1	45.10	45.15	3	6,407	0.05%
2021/01/04	0	0.00	5	44.50	44.40	-5	6,393	-0.08%
2020/12/31	1	44.70	5	44.00	44.15	-4	6,454	-0.06%
2020/12/30	2	44.90	2	44.95	44.80	0	6,435	0.00%
2020/12/29	10	46.01	12	45.68	45.50	-2	6,416	-0.03%
2020/12/28	19	47.85	18	47.72	47.15	1	6,317	0.02%
2020/12/25	0	0.00	5	45.77	46.20	-5	5,901	-0.08%
2020/12/23	1	43.20	4	43.26	43.55	-3	5,905	-0.05%
2020/12/22	2	43.58	34	43.79	42.85	-32	6,003	-0.53%
2020/12/21	30	42.89	1	43.20	43.35	29	6,031	0.48%
2020/12/17	7	43.91	5	43.86	43.95	2	6,167	0.03%
2020/12/16	1	44.90	3	45.18	45.00	-2	6,158	-0.03%
2020/12/15	11	45.61	3	45.30	44.60	8	6,182	0.13%
2020/12/14	7	46.14	4	45.58	46.30	3	6,144	0.05%
2020/12/11	4	44.81	5	44.85	44.95	-1	6,231	-0.02%
2020/12/10	1	45.55	5	45.94	45.55	-4	6,286	-0.06%
2020/12/09	7	46.86	5	46.78	46.60	2	6,404	0.03%
2020/12/08	1	44.70	1	45.20	45.65	0	6,589	0.00%
2020/12/07	6	45.47	10	44.95	45.40	-4	6,993	-0.06%
2020/12/04	4	46.28	0	0.00	46.40	4	7,338	0.05%
2020/12/03	27	47.28	67	47.34	46.80	-40	7,607	-0.53%
2020/12/02	2	45.00	0	0.00	45.00	2	7,408	0.03%
2020/12/01	0	0.00	1	45.15	44.85	-1	7,721	-0.01%
2020/11/30	1	44.50	2	44.60	44.20	-1	8,099	-0.01%
2020/11/27	13	45.21	5	45.27	45.25	8	8,484	0.09%
2020/11/26	5	44.45	17	43.22	44.60	-12	8,462	-0.14%
2020/11/25	3	42.65	0	0.00	42.10	3	8,721	0.03%
2020/11/24	0	0.00	6	43.40	43.10	-6	9,288	-0.06%
2020/11/23	4	43.88	0	0.00	43.80	4	9,394	0.04%
2020/11/20	0	0.00	6	44.05	43.85	-6	9,633	-0.06%
2020/11/19	7	44.01	7	44.29	43.90	0	9,908	0.00%
2020/11/18	0	0.00	3	43.10	42.95	-3	9,891	-0.03%
2020/11/17	1	42.10	0	0.00	42.10	1	9,865	0.01%
2020/11/16	0	0.00	10	42.52	42.90	-10	9,928	-0.10%
2020/11/13	9	43.03	7	43.39	42.95	2	9,970	0.02%
2020/11/12	1	42.00	1	42.10	41.95	0	9,868	0.00%
2020/11/11	3	41.88	1	42.05	42.30	2	9,903	0.02%
2020/11/10	5	41.89	1	41.80	41.15	4	9,919	0.04%
2020/11/09	1	42.60	6	42.65	43.15	-5	9,890	-0.05%
2020/11/06	3	41.62	17	41.74	41.50	-14	9,804	-0.14%
2020/11/05	0	0.00	2	40.38	40.25	-2	9,796	-0.02%
2020/11/04	2	40.00	2	39.80	39.90	0	9,815	0.00%
2020/11/03	1	39.60	1	39.50	39.35	0	9,851	0.00%
2020/11/02	0	0.00	1	38.85	38.70	-1	9,866	-0.01%
2020/10/30	2	39.08	43	39.76	38.90	-41	9,922	-0.41%
2020/10/29	10	39.55	4	39.70	40.10	6	9,999	0.06%
2020/10/28	2	40.88	0	0.00	40.40	2	9,958	0.02%
2020/10/27	52	40.86	9	41.23	41.40	43	9,915	0.43%
2020/10/26	4	41.65	25	41.45	41.10	-21	9,907	-0.21%
2020/10/23	4	41.96	40	41.83	41.75	-36	9,907	-0.36%
2020/10/22	49	41.49	6	41.45	41.60	43	9,904	0.43%
2020/10/21	3	42.27	18	42.48	42.20	-15	9,878	-0.15%
2020/10/20	1	42.90	0	0.00	42.85	1	9,869	0.01%
2020/10/19	6	42.83	0	0.00	42.75	6	9,853	0.06%
2020/10/16	14	43.96	6	44.59	42.90	8	9,851	0.08%
2020/10/15	57	46.04	22	45.15	44.35	35	9,731	0.36%
2020/10/14	17	43.92	7	44.17	45.50	10	9,337	0.11%
2020/10/13	4	41.48	18	41.61	41.60	-14	9,032	-0.16%
2020/10/12	2	41.75	0	0.00	41.70	2	9,014	0.02%
2020/10/08	19	42.65	0	0.00	42.25	19	8,977	0.21%
2020/10/07	1	42.60	1	42.20	42.70	0	8,888	0.00%
2020/09/30	0	0.00	1	40.90	41.00	-1	8,900	-0.01%
2020/09/29	1	40.55	0	0.00	40.55	1	8,924	0.01%
2020/09/28	6	41.83	3	41.50	41.80	3	9,002	0.03%
2020/09/25	5	40.36	4	40.50	39.85	1	9,070	0.01%
2020/09/24	1	42.10	1	41.55	41.25	0	9,153	0.00%
2020/09/23	4	42.90	2	43.00	42.60	2	9,105	0.02%
2020/09/22	3	42.45	1	42.40	42.25	2	9,036	0.02%
2020/09/21	6	44.39	0	0.00	43.85	6	8,908	0.07%
2020/09/18	0	0.00	3	44.90	45.00	-3	8,834	-0.03%
2020/09/17	3	43.87	14	44.10	44.70	-11	8,775	-0.13%
2020/09/16	8	44.76	9	44.89	44.35	-1	8,703	-0.01%
2020/09/15	5	44.04	4	44.45	44.65	1	8,526	0.01%
2020/09/14	33	44.65	15	44.43	44.10	18	8,427	0.21%
2020/09/11	18	43.98	42	44.26	43.95	-24	8,259	-0.29%
2020/09/10	24	47.43	18	46.71	46.00	6	7,942	0.08%
2020/09/09	35	49.96	8	49.56	50.70	27	7,501	0.36%
2020/09/08	24	47.75	123	47.49	48.40	-99	7,051	-1.40%	大賣/
2020/09/07	26	46.29	27	47.78	45.40	-1	6,722	-0.01%
2020/09/04	43	48.70	196	48.89	48.50	-153	6,500	-2.35%	大賣/鉅額交易
2020/09/03	26	49.01	112	48.96	48.25	-86	6,166	-1.39%	大賣/
2020/09/02	12	46.72	102	47.51	49.20	-90	5,732	-1.57%	大賣/
2020/09/01	8	44.99	61	45.32	44.75	-53	5,337	-0.99%
2020/08/31	8	44.85	59	45.83	45.45	-51	5,126	-0.99%
2020/08/28	24	44.16	155	44.63	44.60	-131	4,766	-2.75%	大賣/鉅額交易
2020/08/27	0	0.00	9	42.31	42.40	-9	4,190	-0.21%
2020/08/26	4	37.44	121	37.79	38.55	-117	4,145	-2.82%	大賣/鉅額交易
2020/08/25	24	36.34	151	36.80	36.70	-127	3,926	-3.23%	大賣/鉅額交易
2020/08/24	2	33.70	61	33.92	34.60	-59	3,605	-1.64%
2020/08/21	2	32.80	60	32.50	32.75	-58	3,551	-1.63%
2020/08/20	9	32.41	0	0.00	32.00	9	3,590	0.25%
2020/08/19	14	33.73	1	33.90	33.30	13	3,502	0.37%
2020/08/18	36	33.59	0	0.00	33.00	36	3,412	1.05%
2020/08/17	117	33.60	2	33.30	33.50	115	3,398	3.38%	大買/鉅額交易
2020/08/14	112	32.97	3	32.87	32.85	109	3,384	3.22%	大買/鉅額交易
2020/08/13	70	32.34	31	32.98	33.15	39	3,322	1.17%
2020/08/12	1	31.55	11	32.12	32.25	-10	3,282	-0.30%
2020/08/11	33	32.67	13	32.77	31.70	20	3,260	0.61%
2020/08/10	0	0.00	14	31.92	32.00	-14	3,200	-0.44%
2020/08/05	3	31.52	1	31.30	31.35	2	3,346	0.06%
2020/08/04	6	31.08	23	31.37	32.15	-17	3,288	-0.52%
2020/07/29	10	29.55	1	29.90	30.00	9	3,200	0.28%
2020/07/28	24	28.87	10	28.55	28.40	14	3,195	0.44%
2020/07/27	16	29.60	92	29.51	29.30	-76	3,192	-2.38%
2020/07/24	5	29.80	0	0.00	29.75	5	3,185	0.16%
2020/07/23	50	30.53	3	30.58	30.45	47	3,158	1.49%
2020/07/22	250	30.47	0	0.00	30.40	250	3,136	7.97%	大買/鉅額交易
2020/07/21	0	0.00	44	30.07	30.10	-44	3,087	-1.43%
2020/07/20	100	29.71	0	0.00	30.20	100	3,062	3.27%
2020/07/17	103	29.82	0	0.00	29.70	103	3,040	3.39%	大買/鉅額交易
2020/07/16	1	29.05	0	0.00	29.45	1	3,021	0.03%
2020/07/15	1	29.65	0	0.00	29.30	1	3,055	0.03%
2020/07/13	22	30.09	0	0.00	29.95	22	3,073	0.72%
2020/07/10	4	30.06	6	30.29	29.75	-2	3,049	-0.07%
2020/07/09	32	30.54	11	30.15	30.30	21	2,978	0.71%
2020/07/08	80	30.56	25	30.52	30.25	55	2,935	1.87%
2020/07/07	127	30.09	26	30.45	30.15	101	2,884	3.50%	大買/鉅額交易
2020/07/06	22	30.69	52	30.89	30.70	-30	2,752	-1.09%
2020/07/03	45	29.62	23	29.98	29.45	22	2,559	0.86%
2020/07/02	31	28.11	13	28.09	28.35	18	2,348	0.77%
2020/07/01	3	27.70	0	0.00	27.75	3	2,318	0.13%
2020/06/30	7	27.39	0	0.00	27.40	7	2,307	0.30%
2020/06/29	14	27.39	0	0.00	27.40	14	2,298	0.61%
2020/06/19	2	28.20	4	28.15	28.10	-2	2,270	-0.09%
2020/06/18	1	27.80	0	0.00	28.00	1	2,245	0.04%
2020/06/17	0	0.00	4	28.05	27.90	-4	2,223	-0.18%
2020/06/16	1	27.20	0	0.00	27.80	1	2,197	0.05%
2020/06/12	0	0.00	12	27.20	27.25	-12	2,165	-0.55%
2020/06/11	25	27.00	0	0.00	26.90	25	2,117	1.18%
2020/06/10	5	28.00	0	0.00	27.95	5	2,050	0.24%
2020/06/09	5	28.80	12	28.62	28.35	-7	2,036	-0.34%
2020/06/08	1	28.75	12	28.60	28.30	-11	1,991	-0.55%
2020/06/05	42	28.28	0	0.00	28.40	42	1,915	2.19%
2020/06/04	3	28.78	3	28.45	28.45	0	1,892	0.00%
2020/06/03	13	28.08	7	28.19	28.00	6	1,843	0.33%
2020/06/02	18	28.38	16	28.68	27.75	2	1,778	0.11%
2020/06/01	1	28.00	5	27.40	27.40	-4	1,650	-0.24%
2020/05/27	5	27.50	26	27.63	27.80	-21	1,456	-1.44%
2020/05/26	1	27.00	31	26.73	26.85	-30	1,368	-2.19%
2020/05/25	1	26.80	4	26.28	26.80	-3	1,350	-0.22%
2020/05/22	0	0.00	3	26.87	26.75	-3	1,335	-0.22%
2020/05/21	6	27.41	20	27.40	27.35	-14	1,297	-1.08%
2020/05/20	5	26.80	0	0.00	26.70	5	1,223	0.41%
2020/05/19	12	26.88	10	26.80	26.80	2	1,210	0.17%
2020/05/18	0	0.00	1	26.40	26.50	-1	1,174	-0.09%
2020/05/14	6	26.75	22	26.44	26.50	-16	1,113	-1.44%
2020/05/13	7	26.79	6	26.88	27.15	1	1,063	0.09%
2020/05/12	15	26.67	48	26.69	26.70	-33	999	-3.30%
2020/05/08	30	24.28	0	0.00	24.20	30	794	3.78%
2020/05/07	15	23.47	0	0.00	23.50	15	759	1.97%
2020/05/05	1	23.15	0	0.00	23.25	1	739	0.14%
2020/04/30	0	0.00	10	23.00	23.40	-10	696	-1.44%
2020/04/29	10	22.75	13	22.93	22.75	-3	683	-0.44%
2020/04/28	0	0.00	11	22.49	22.75	-11	683	-1.61%
2020/04/27	20	22.24	0	0.00	22.35	20	703	2.84%
2020/04/22	1	21.70	0	0.00	21.85	1	709	0.14%
2020/04/21	1	21.80	0	0.00	21.60	1	738	0.14%
2020/04/20	5	22.41	0	0.00	22.40	5	752	0.66%
2020/04/17	1	22.60	4	23.26	22.75	-3	710	-0.42%
2020/04/15	15	22.08	2	22.00	21.85	13	690	1.88%
2020/04/13	1	20.85	0	0.00	21.15	1	701	0.14%
2020/04/10	2	20.70	0	0.00	20.95	2	704	0.28%
2020/04/08	0	0.00	7	20.01	20.10	-7	696	-1.00%
2020/04/07	1	19.25	17	19.65	19.65	-16	698	-2.29%
2020/04/06	1	18.70	0	0.00	18.90	1	700	0.14%
2020/03/31	3	18.70	0	0.00	18.60	3	706	0.42%
2020/03/27	2	19.08	3	18.80	18.70	-1	708	-0.14%
2020/03/26	13	18.57	0	0.00	18.65	13	704	1.85%
2020/03/24	1	17.85	0	0.00	18.00	1	728	0.14%
2020/03/20	1	16.35	0	0.00	17.35	1	738	0.14%
2020/03/19	14	15.89	0	0.00	15.80	14	735	1.90%
2020/03/13	38	18.27	6	18.48	19.00	32	849	3.77%
2020/03/12	4	21.13	0	0.00	20.25	4	865	0.46%
2020/03/09	5	22.70	0	0.00	22.85	5	903	0.55%
2020/03/06	0	0.00	2	24.20	24.10	-2	909	-0.22%
2020/02/27	2	23.60	0	0.00	23.60	2	1,217	0.16%
2020/02/20	0	24.60	1	24.65	24.50	-1	1,313	-0.08%
2020/02/19	1	24.75	5	24.55	24.75	-4	1,402	-0.29%
2020/02/18	1	24.55	0	0.00	24.50	1	1,464	0.07%
2020/02/11	1	24.30	0	0.00	24.55	1	1,794	0.06%
2020/02/05	0	0.00	1	24.55	24.50	-1	2,012	-0.05%
2020/02/04	0	0.00	3	24.50	24.60	-3	2,011	-0.15%
2020/01/30	1	25.85	0	0.00	24.75	1	2,005	0.05%
2020/01/17	0	0.00	2	27.55	27.55	-2	1,990	-0.10%
2020/01/15	5	27.65	0	0.00	27.40	5	1,992	0.25%
2019/12/30	3	26.93	0	0.00	26.80	3	1,937	0.15%
2019/12/26	2	27.13	15	27.15	27.00	-13	1,937	-0.67%
2019/12/25	15	26.95	0	0.00	26.95	15	1,936	0.77%
2019/12/19	1	27.35	1	27.20	27.15	0	2,083	0.00%
2019/12/13	0	0.00	3	27.10	26.90	-3	2,051	-0.15%
2019/12/12	1	27.50	0	0.00	27.15	1	2,031	0.05%
2019/12/11	0	0.00	0.4	27.50	27.40	-0.4	2,029	-0.02%
2019/12/10	2	27.80	45	27.75	28.00	-43	2,014	-2.13%
2019/12/09	1	27.75	0	0.00	28.15	1	1,941	0.05%
2019/12/06	2	28.25	0	0.00	28.45	2	1,894	0.11%
2019/12/05	1	28.20	0	0.00	27.90	1	1,858	0.05%
2019/11/29	6	28.88	8	28.75	28.70	-2	1,802	-0.11%
2019/11/28	0.2	29.95	29	29.07	29.90	-28.8	1,784	-1.61%
2019/11/27	1.2	28.27	0	0.00	28.35	1.2	1,657	0.07%
2019/11/26	14	27.85	0	0.00	27.60	14	1,626	0.86%
2019/11/25	1	28.55	5	28.25	28.05	-4	1,602	-0.25%
2019/11/22	0	0.00	4	28.58	28.35	-4	1,592	-0.25%
2019/11/21	2	28.55	2	28.60	28.65	0	1,593	0.00%
2019/11/20	2	28.10	0	0.00	28.20	2	1,616	0.12%
2019/11/19	0	0.00	5	28.40	28.20	-5	1,619	-0.31%
2019/11/18	5	28.64	1	28.60	28.70	4	1,585	0.25%
2019/11/15	3	28.42	0	0.00	28.65	3	1,490	0.20%
2019/11/14	2	28.23	1	28.60	28.50	1	1,430	0.07%
2019/11/13	12	28.03	100	27.86	27.75	-88	1,351	-6.51%
2019/11/11	1	27.75	2	27.75	27.65	-1	1,271	-0.08%
2019/11/08	101	27.16	10	27.85	27.40	91	1,178	7.72%	大買/
2019/11/07	4	26.91	7	27.26	26.95	-3	1,095	-0.27%
2019/11/06	6	26.84	4	26.66	26.95	2	1,006	0.20%
2019/11/05	6	26.38	1	26.55	26.70	5	970	0.52%
2019/10/31	1	25.25	0	0.00	25.20	1	911	0.11%
2019/10/28	0	0.00	1	25.60	25.70	-1	902	-0.11%
2019/10/25	0	0.00	1	25.75	25.70	-1	900	-0.11%
2019/10/15	0	0.00	4	25.75	25.50	-4	864	-0.46%
2019/10/09	2	24.85	3	24.70	24.85	-1	812	-0.12%
2019/09/26	0	0.00	4	27.00	26.45	-4	771	-0.52%
2019/09/24	1	26.00	1	26.10	25.95	0	700	0.00%
2019/09/12	5	25.41	1	25.60	25.55	4	620	0.64%
2019/09/11	0	0.00	1	25.05	25.10	-1	601	-0.17%
2019/09/05	1	25.00	0	0.00	24.90	1	581	0.17%
2019/09/04	10	25.10	0	0.00	25.05	10	571	1.75%
2019/09/02	4	25.04	0	0.00	25.35	4	555	0.72%
2019/08/29	10	23.85	0	0.00	24.00	10	474	2.11%
2019/08/27	3	24.25	0	0.00	24.40	3	458	0.65%
2019/08/22	1	24.00	2	23.85	24.15	-1	386	-0.26%
2019/08/21	1	23.10	3	23.30	23.20	-2	367	-0.54%
2019/08/16	3	22.95	0	0.00	23.00	3	372	0.81%
2019/08/15	0	0.00	3	22.80	22.85	-3	373	-0.80%
2019/08/14	0	0.00	2	22.95	22.80	-2	375	-0.53%
2019/08/06	2	23.70	0	0.00	24.40	2	344	0.58%
2019/08/02	2	24.65	0	0.00	24.70	2	349	0.57%
2019/07/30	0	0.00	2	25.50	25.35	-2	369	-0.54%
2019/07/29	0	0.00	5	25.72	25.75	-5	370	-1.35%
2019/07/26	1	26.05	5	25.87	25.70	-4	368	-1.09%
2019/07/24	1	24.90	0	0.00	24.95	1	349	0.29%
2019/07/23	1	25.00	0	0.00	24.85	1	357	0.28%
2019/07/22	2	25.05	0	0.00	25.05	2	365	0.55%
2019/07/16	1	24.90	0	0.00	25.20	1	419	0.24%
2019/07/15	1	24.85	0	0.00	24.85	1	547	0.18%
2019/07/12	6	24.90	0	0.00	24.80	6	582	1.03%
2019/07/11	1	24.90	0	0.00	24.80	1	603	0.17%
2019/06/21	1	25.55	3	25.22	25.40	-2	1,228	-0.16%
2019/06/20	0	0.00	11	24.85	24.85	-11	1,211	-0.91%
2019/06/19	0	0.00	2	24.15	24.15	-2	1,213	-0.16%
2019/06/14	1	24.10	0	0.00	24.10	1	1,311	0.08%
2019/06/13	1	24.15	0	0.00	23.95	1	1,347	0.07%
2019/06/12	2	23.85	0	0.00	23.75	2	1,359	0.15%
2019/05/31	4	23.83	0	0.00	23.80	4	1,625	0.25%
2019/05/23	3	23.20	0	0.00	23.15	3	1,910	0.16%
2019/05/20	3	23.40	0	0.00	23.35	3	2,075	0.14%
2019/05/17	3	24.00	0	0.00	23.85	3	2,093	0.14%
2019/05/14	1	23.85	0	0.00	24.10	1	2,187	0.05%
2019/05/13	2	24.33	0	0.00	23.95	2	2,253	0.09%
2019/05/10	1	25.05	0	0.00	24.95	1	2,264	0.04%
2019/05/09	6	25.38	1	25.15	25.10	5	2,260	0.22%
2019/05/08	3	26.10	6	26.17	26.15	-3	2,250	-0.13%
2019/05/07	0	0.00	7	26.83	26.50	-7	2,247	-0.31%
2019/05/06	1	26.75	0	0.00	26.70	1	2,241	0.04%
2019/05/03	0	0.00	2	27.50	27.45	-2	2,233	-0.09%
2019/04/29	0	0.00	1	27.50	27.20	-1	2,226	-0.04%
2019/04/26	0	0.00	1	28.10	27.70	-1	2,218	-0.05%
2019/04/25	3	28.15	5	28.15	28.15	-2	2,213	-0.09%
2019/04/23	1	28.15	0	0.00	28.05	1	2,200	0.05%
2019/04/22	0	0.00	2	28.75	28.75	-2	2,183	-0.09%
2019/04/19	14	29.08	3	29.35	29.35	11	2,157	0.51%
2019/04/18	3	27.93	12	28.50	28.55	-9	2,029	-0.44%
2019/04/17	8	28.43	0	0.00	28.40	8	2,007	0.40%
2019/04/16	14	28.46	107	28.54	28.65	-93	1,985	-4.68%	大賣/
2019/04/15	0	0.00	1	28.10	28.20	-1	1,873	-0.05%
2019/04/12	2	27.53	15	27.59	27.40	-13	1,847	-0.70%
2019/04/11	2	28.15	2	27.98	27.90	0	1,837	0.00%
2019/04/10	3	27.40	75	27.37	27.50	-72	1,812	-3.97%
2019/04/09	3	27.73	152	27.68	27.70	-149	1,797	-8.29%	大賣/鉅額交易
2019/04/08	2	28.10	0	0.00	28.15	2	1,781	0.11%
2019/04/03	1	28.80	0	0.00	28.40	1	1,766	0.06%
2019/04/02	0	0.00	10	27.58	28.20	-10	1,645	-0.61%
2019/04/01	1	27.20	1	27.25	27.25	0	1,605	0.00%
2019/03/28	6	27.83	0	0.00	27.70	6	1,574	0.38%
2019/03/27	0	0.00	5	28.33	28.40	-5	1,563	-0.32%
2019/03/25	2	26.70	0	0.00	26.70	2	1,412	0.14%
2019/03/22	3	27.50	0	0.00	27.15	3	1,432	0.21%
2019/03/19	1	28.30	0	0.00	28.05	1	1,532	0.07%
2019/03/18	30	27.50	1	28.00	28.10	29	1,461	1.98%
2019/03/13	0	0.00	1	28.00	27.40	-1	1,402	-0.07%
2019/03/12	0	0.00	8	27.10	27.35	-8	1,360	-0.59%
2019/03/11	11	27.65	1	28.00	27.50	10	1,345	0.74%
2019/03/07	1	27.10	0	0.00	27.20	1	1,308	0.08%
2019/03/06	1	27.25	4	28.01	28.00	-3	1,268	-0.24%
2019/03/05	8	27.11	30	27.11	27.15	-22	1,186	-1.85%
2019/03/04	30	24.60	0	0.00	25.60	30	951	3.15%
2019/02/27	4	24.48	5	24.56	24.45	-1	926	-0.11%
2019/02/26	20	25.15	0	0.00	24.90	20	919	2.18%
2019/02/25	30	24.98	0	0.00	24.90	30	915	3.28%
2019/02/22	1	24.75	5	24.77	24.75	-4	909	-0.44%
2019/02/21	5	24.99	0	0.00	25.10	5	909	0.55%
2019/02/20	13	25.80	13	25.75	25.45	0	894	0.00%
2019/02/19	2	23.78	0	0.00	24.90	2	781	0.26%
2019/02/18	0	0.00	105	23.81	23.75	-105	745	-14.08%	大賣/鉅額交易
2019/02/15	0	0.00	78	24.20	24.05	-78	724	-10.77%
2019/02/14	0	0.00	95	25.32	25.25	-95	686	-13.84%
2019/02/13	0	0.00	87	24.92	25.70	-87	679	-12.80%
2019/02/12	12	25.29	68	25.03	25.15	-56	639	-8.76%
2019/02/11	0	0.00	5	24.45	24.45	-5	570	-0.88%
2019/01/29	2	23.20	0	0.00	23.45	2	549	0.36%
2019/01/25	2	23.05	29	22.97	23.00	-27	541	-4.99%
2019/01/22	0	0.00	31	23.00	22.90	-31	550	-5.63%
2019/01/18	1	23.35	0	0.00	23.05	1	559	0.18%
2019/01/17	0	0.00	9	23.22	23.25	-9	567	-1.59%
2019/01/16	0	0.00	3	22.85	22.85	-3	562	-0.53%
2019/01/14	0	0.00	32	22.58	22.50	-32	560	-5.71%
2019/01/09	0	0.00	40	22.81	22.80	-40	572	-6.99%
2019/01/07	0	0.00	32	22.82	23.00	-32	573	-5.58%
2019/01/02	0	0.00	40	23.21	23.05	-40	603	-6.62%
2018/12/27	0	0.00	30	23.21	23.20	-30	620	-4.84%
2018/12/26	0	0.00	49	23.28	23.05	-49	621	-7.89%
2018/12/25	18	23.71	2	23.40	23.30	16	619	2.58%
2018/12/24	0	0.00	15	23.57	23.65	-15	612	-2.45%
2018/12/19	4	24.48	0	0.00	24.15	4	589	0.68%
2018/12/18	1	24.20	35	24.18	24.15	-34	583	-5.83%
2018/12/17	4	25.25	0	0.00	24.95	4	571	0.70%
2018/12/14	2	24.15	3	24.38	25.60	-1	548	-0.18%
2018/12/13	1	23.50	1	23.80	24.00	0	434	0.00%
2018/12/11	0	0.00	1	22.70	22.60	-1	417	-0.24%
2018/12/10	0	0.00	60	22.70	22.70	-60	420	-14.28%
2018/12/06	1	23.15	0	0.00	23.10	1	434	0.23%
2018/12/05	1	23.50	0	0.00	23.50	1	431	0.23%
2018/11/30	0	0.00	35	23.11	23.30	-35	457	-7.65%
2018/11/28	20	23.30	0	0.00	23.30	20	457	4.37%
2018/11/26	0	0.00	15	22.98	23.00	-15	458	-3.27%
2018/11/21	1	22.80	0	0.00	22.70	1	544	0.18%
2018/11/15	0	0.00	1	22.30	22.10	-1	567	-0.18%
2018/11/12	1	22.00	40	22.00	21.90	-39	583	-6.68%
2018/11/09	0	0.00	2	22.90	23.00	-2	590	-0.34%
2018/11/05	1	22.20	0	0.00	22.20	1	661	0.15%
2018/11/02	0	0.00	20	22.45	22.20	-20	755	-2.65%
2018/11/01	0	0.00	20	22.00	22.10	-20	756	-2.64%
2018/10/29	10	21.20	0	0.00	20.80	10	770	1.30%
2018/10/26	1	21.65	0	0.00	21.20	1	779	0.13%
2018/10/23	3	22.35	0	0.00	22.40	3	813	0.37%
2018/10/16	0	0.00	32	22.50	22.45	-32	892	-3.59%
2018/10/15	0	0.00	30	22.85	22.60	-30	887	-3.38%
2018/10/11	2	22.25	0	0.00	22.25	2	893	0.22%
2018/10/09	0	0.00	74	24.96	24.70	-74	879	-8.41%
2018/10/08	0	0.00	25	25.22	25.20	-25	877	-2.85%
2018/10/05	3	25.80	0	0.00	25.50	3	883	0.34%
2018/10/04	1	26.60	80	26.47	26.25	-79	876	-9.02%
2018/10/03	3	26.70	0	0.00	26.65	3	876	0.34%
2018/10/01	2	26.90	0	0.00	27.00	2	918	0.22%
2018/09/28	0	0.00	79	26.80	26.75	-79	937	-8.43%
2018/09/26	22	26.95	0	0.00	27.00	22	968	2.27%
2018/09/25	0	0.00	20	26.76	26.65	-20	982	-2.03%
2018/09/20	0	0.00	30	26.74	26.70	-30	1,025	-2.92%
2018/09/19	0	0.00	50	27.02	26.90	-50	1,056	-4.73%
2018/09/18	0	0.00	20	27.00	26.90	-20	1,071	-1.87%
2018/09/17	0	0.00	70	27.16	27.20	-70	1,092	-6.41%
2018/09/14	0	0.00	79	27.25	27.35	-79	1,111	-7.11%
2018/09/13	5	26.84	0	0.00	27.15	5	1,128	0.44%
2018/09/06	20	29.48	0	0.00	29.30	20	1,275	1.57%
2018/09/05	20	29.59	0	0.00	29.35	20	1,498	1.33%
2018/08/30	9	29.59	0	0.00	29.20	9	1,942	0.46%
2018/08/29	0	0.00	1	31.15	31.30	-1	1,919	-0.05%
2018/08/28	0	0.00	1	30.75	30.75	-1	1,915	-0.05%
2018/08/23	1	30.20	0	0.00	30.05	1	1,984	0.05%
2018/08/15	2	29.95	0	0.00	29.95	2	1,977	0.10%
2018/08/10	50	31.79	0	0.00	31.35	50	1,951	2.56%
2018/08/09	91	31.75	6	32.10	31.50	85	1,935	4.39%
2018/08/08	3	34.00	25	34.05	34.30	-22	1,849	-1.19%
2018/08/07	24	34.00	20	33.99	34.05	4	1,854	0.22%
2018/08/06	6	34.20	25	34.00	34.10	-19	1,858	-1.02%
2018/08/02	0	0.00	30	34.00	34.10	-30	1,878	-1.60%
2018/08/01	0	0.00	1	34.75	34.60	-1	1,932	-0.05%
2018/07/31	0	0.00	6	34.05	34.55	-6	1,918	-0.31%
2018/07/27	0	0.00	8	34.20	34.10	-8	1,904	-0.42%
2018/07/25	0	0.00	31	33.46	34.30	-31	1,890	-1.64%
2018/07/24	0	0.00	25	32.60	33.40	-25	1,860	-1.34%
2018/07/18	30	33.50	0	0.00	33.10	30	1,875	1.60%
2018/07/13	30	33.49	0	0.00	33.15	30	1,874	1.60%
2018/07/11	20	33.00	0	0.00	32.90	20	1,875	1.07%
2018/07/10	30	32.98	0	0.00	33.00	30	1,882	1.59%
2018/07/09	50	32.80	3	32.55	32.75	47	1,911	2.46%
2018/07/06	0	0.00	53	31.21	31.70	-53	1,934	-2.74%
2018/07/05	6	31.92	50	32.26	31.30	-44	1,925	-2.28%
2018/07/04	2	32.23	0	0.00	32.30	2	1,915	0.10%
2018/07/03	53	33.33	4	32.65	32.55	49	1,912	2.56%
2018/07/02	6	33.25	1	33.10	33.05	5	1,903	0.26%
2018/06/29	0	0.00	24	33.84	33.55	-24	1,897	-1.26%
2018/06/28	25	32.96	15	34.05	33.90	10	1,867	0.54%
2018/06/27	2	33.70	0	0.00	33.15	2	1,847	0.11%
2018/06/26	3	33.10	0	0.00	33.55	3	1,838	0.16%
2018/06/25	6	34.40	0	0.00	33.80	6	1,822	0.33%
2018/06/22	1	33.60	0	0.00	34.00	1	1,815	0.06%
2018/06/21	5	34.00	8	34.63	34.00	-3	1,809	-0.17%
2018/06/20	28	33.74	5	33.90	33.70	23	1,815	1.27%
2018/06/19	35	34.82	0	0.00	34.50	35	1,794	1.95%
2018/06/15	0	0.00	10	36.00	35.55	-10	1,768	-0.57%
2018/06/14	16	36.09	0	0.00	36.05	16	1,735	0.92%
2018/06/13	32	35.34	9	36.88	36.00	23	1,677	1.37%
2018/06/12	1	34.55	1	34.65	35.00	0	1,470	0.00%
2018/06/11	5	35.38	9	35.42	35.55	-4	1,428	-0.28%
2018/06/08	1	35.80	50	35.48	34.85	-49	1,339	-3.66%
2018/06/07	63	33.04	0	0.00	33.25	63	1,085	5.80%
2018/06/06	40	32.93	0	0.00	32.75	40	1,069	3.74%
2018/06/05	31	32.42	36	33.01	32.55	-5	1,081	-0.46%
2018/06/01	20	32.15	0	0.00	32.05	20	1,082	1.85%
2018/05/31	0	0.00	23	32.11	32.25	-23	1,056	-2.18%
2018/05/30	0	0.00	29	31.42	31.35	-29	1,045	-2.77%
2018/05/29	0	0.00	67	31.74	31.80	-67	1,058	-6.33%
2018/05/28	0	0.00	30	31.52	31.85	-30	1,078	-2.78%
2018/05/25	0	0.00	59	31.40	31.15	-59	1,099	-5.37%
2018/05/23	9	31.18	0	0.00	31.05	9	1,192	0.75%
2018/05/22	16	31.41	17	31.70	31.30	-1	1,206	-0.08%
2018/05/21	0	0.00	16	31.81	31.70	-16	1,216	-1.32%
2018/05/18	3	32.50	1	32.10	31.90	2	1,231	0.16%
2018/05/16	2	31.60	0	0.00	31.60	2	1,285	0.16%
2018/05/15	0	0.00	80	31.71	31.55	-80	1,303	-6.14%
2018/05/14	0	0.00	67	31.62	31.80	-67	1,355	-4.94%
2018/05/11	0	0.00	34	31.80	31.40	-34	1,357	-2.50%
2018/05/10	1	31.65	89	31.66	31.70	-88	1,349	-6.52%
2018/05/09	0	0.00	69	32.00	32.00	-69	1,338	-5.16%
2018/05/07	0	0.00	10	30.45	30.45	-10	1,296	-0.77%
2018/05/04	0	0.00	64	29.91	29.85	-64	1,326	-4.83%
2018/05/03	5	30.00	0	0.00	29.85	5	1,329	0.38%
2018/05/02	0	0.00	33	29.70	29.70	-33	1,340	-2.46%
2018/04/30	5	29.90	60	29.73	29.85	-55	1,339	-4.11%
2018/04/27	0	0.00	28	29.80	29.70	-28	1,346	-2.08%
2018/04/25	5	30.34	0	0.00	30.30	5	1,464	0.34%
2018/04/24	6	30.80	0	0.00	30.65	6	1,470	0.41%
2018/04/17	0	0.00	6	32.35	31.95	-6	1,501	-0.40%
2018/04/16	30	32.69	0	0.00	32.25	30	1,546	1.94%
2018/04/13	1	33.00	0	0.00	32.45	1	1,575	0.06%
2018/04/12	33	31.29	40	32.27	33.30	-7	1,583	-0.44%
2018/04/11	11	30.97	0	0.00	30.80	11	1,596	0.69%
2018/03/31	26	31.70	1	31.85	31.85	25	1,762	1.42%
2018/03/30	31	31.84	0	0.00	31.50	31	1,773	1.75%
2018/03/29	0	0.00	24	31.63	31.85	-24	1,788	-1.34%
2018/03/27	0	0.00	67	31.78	32.05	-67	1,835	-3.65%
2018/03/26	6	31.00	5	31.10	31.10	1	1,844	0.05%
2018/03/22	0	0.00	31	32.50	32.15	-31	1,847	-1.68%
2018/03/16	0	0.00	7	32.90	32.65	-7	1,925	-0.36%
2018/03/15	3	32.55	0	0.00	33.00	3	1,938	0.15%
2018/03/13	0	0.00	15	32.00	32.00	-15	2,009	-0.75%
2018/03/12	30	32.00	0	0.00	31.85	30	2,025	1.48%
2018/03/09	22	31.59	0	0.00	31.60	22	2,063	1.07%
2018/03/08	41	32.23	0	0.00	31.95	41	2,096	1.96%
2018/03/07	26	32.54	50	32.00	31.90	-24	2,153	-1.11%
2018/03/06	1	33.20	6	33.30	32.80	-5	2,231	-0.22%
2018/03/05	50	33.02	0	0.00	32.90	50	2,313	2.16%
2018/03/02	0	0.00	6	32.90	32.70	-6	2,390	-0.25%
2018/03/01	0	0.00	52	33.07	32.95	-52	2,521	-2.06%
2018/02/27	0	0.00	42	33.16	32.55	-42	2,605	-1.61%
2018/02/26	0	0.00	68	33.12	32.80	-68	2,806	-2.42%
2018/02/23	32	32.30	0	0.00	32.15	32	2,829	1.13%
2018/02/22	0	0.00	80	32.05	31.90	-80	3,132	-2.55%
2018/02/21	0	0.00	34	31.78	31.90	-34	3,201	-1.06%
2018/02/12	15	30.95	0	0.00	30.90	15	3,207	0.47%
2018/02/09	2	29.35	0	0.00	31.05	2	3,265	0.06%
2018/02/08	34	30.49	26	30.99	31.20	8	3,276	0.24%
2018/02/07	5	29.47	27	29.80	29.60	-22	3,294	-0.67%
2018/02/06	16	29.42	0	0.00	28.60	16	3,332	0.48%
2018/02/05	9	30.98	0	0.00	31.35	9	3,329	0.27%
2018/02/02	9	32.11	0	0.00	32.15	9	3,424	0.26%
2018/01/31	6	32.03	0	0.00	32.25	6	3,666	0.16%
2018/01/30	2	32.45	0	0.00	32.20	2	3,964	0.05%
2018/01/29	0	0.00	5	33.01	33.10	-5	4,471	-0.11%
2018/01/26	32	31.95	0	0.00	31.80	32	4,740	0.68%
2018/01/25	35	31.99	2	31.95	31.95	33	4,907	0.67%
2018/01/24	2	32.00	2	32.00	31.95	0	5,059	0.00%
2018/01/22	5	31.60	0	0.00	32.00	5	5,154	0.10%
2018/01/19	12	32.44	0	0.00	32.40	12	5,195	0.23%
2018/01/17	30	33.78	0	0.00	33.65	30	5,438	0.55%
2018/01/16	10	34.00	0	0.00	34.05	10	5,476	0.18%
2018/01/12	6	34.00	6	34.08	34.00	0	5,586	0.00%
2018/01/11	70	33.59	0	0.00	33.65	70	5,673	1.23%
2018/01/10	82	33.88	0	0.00	33.50	82	5,787	1.42%
2018/01/09	33	34.73	0	0.00	34.55	33	5,860	0.56%
2018/01/08	55	35.67	8	35.70	34.75	47	6,044	0.78%
2018/01/05	4	36.63	6	36.86	36.00	-2	6,535	-0.03%
2018/01/04	6	36.13	1	36.10	36.60	5	6,658	0.08%
2018/01/03	1	36.45	36	36.52	36.15	-35	6,630	-0.53%
2018/01/02	5	35.35	32	35.21	35.90	-27	6,608	-0.41%