偉詮電 (2436)-元大-草屯券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
60.8
漲跌
▼0.9
漲幅
-1.46%
成交量
735張
產業
上市半導體類股
888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

偉詮電 (2436)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/04/24	0.1	61.50	2	61.00	61.70	-1.9	1,419	-0.13%
2024/04/23	0	0.00	2	60.15	60.50	-2	1,453	-0.14%
2024/04/22	1	59.30	1	59.30	59.20	0	1,489	0.00%
2024/04/19	2	60.55	0	0.00	60.60	2	1,519	0.13%
2024/04/17	2	62.95	2	63.05	62.60	0	1,541	0.00%
2024/04/16	1.1	58.02	0	0.00	58.50	1.1	1,517	0.07%
2024/04/15	2	61.15	0	0.00	61.00	2	1,506	0.13%
2024/04/12	0	63.10	0	63.70	63.20	0	1,569	0.00%
2024/04/11	0.2	62.70	0	0.00	62.80	0.2	1,610	0.01%
2024/04/10	2	63.85	1	63.80	63.60	1	1,640	0.06%
2024/04/08	6.1	62.84	5	62.10	62.10	1.1	1,689	0.07%
2024/04/03	0	0.00	4	62.48	63.40	-4	1,783	-0.22%
2024/04/02	0.1	63.00	2	62.85	62.80	-1.9	2,095	-0.09%
2024/04/01	0.1	63.40	1	63.60	63.50	-0.9	2,224	-0.04%
2024/03/26	8	63.43	10	63.50	63.10	-2	2,352	-0.09%
2024/03/25	6.1	64.60	0	0.00	64.50	6.1	2,378	0.26%
2024/03/22	5	64.50	1	64.30	64.90	4	2,398	0.17%
2024/03/21	11	64.60	1	66.10	64.40	10	2,417	0.41%
2024/03/20	0.1	63.60	0	0.00	63.40	0.1	2,438	0.00%
2024/03/19	5	63.10	5	63.10	63.10	0	2,503	0.00%
2024/03/15	1	62.70	0	62.90	62.70	1	2,579	0.04%
2024/03/13	1	64.20	1	63.20	63.20	0	2,637	0.00%
2024/03/12	0.6	65.22	2	65.10	65.20	-1.4	2,699	-0.05%
2024/03/11	1	63.30	1	64.20	64.20	0	2,749	0.00%
2024/03/08	5	63.78	1	63.30	63.30	4	2,810	0.14%
2024/03/07	6.1	65.90	10	64.60	64.40	-3.9	2,890	-0.14%
2024/03/06	5	65.46	0	0.00	65.20	5	2,937	0.17%
2024/03/05	0	0.00	1	66.60	66.60	-1	3,005	-0.03%
2024/03/04	0	0.00	2	67.40	67.20	-2	3,194	-0.06%
2024/03/01	2.1	67.15	2	66.75	66.70	0.1	3,280	0.00%
2024/02/29	0.1	67.15	1	67.10	67.00	-0.9	3,415	-0.03%
2024/02/27	3.2	69.54	0	0.00	67.90	3.2	3,598	0.09%
2024/02/26	0.2	69.67	0	0.00	69.90	0.2	3,769	0.00%
2024/02/23	1	70.60	4	69.98	69.40	-3	4,189	-0.07%
2024/02/22	0.1	70.60	2.1	70.60	70.70	-2	4,317	-0.05%
2024/02/21	2.1	70.42	3.7	70.75	70.80	-1.6	4,392	-0.04%
2024/02/20	10	70.44	7.1	69.30	69.20	2.9	4,432	0.07%
2024/02/19	1	69.20	2.2	69.52	69.70	-1.2	4,451	-0.03%
2024/02/16	8	68.78	11	69.16	69.80	-3	4,564	-0.07%
2024/02/15	3.1	67.94	6.1	67.22	68.40	-3	4,568	-0.07%
2024/02/05	1	64.10	13	63.91	64.40	-12	4,543	-0.26%
2024/02/02	0.1	65.80	1	65.10	65.00	-0.9	4,569	-0.02%
2024/02/01	1.1	65.49	1	65.10	65.10	0.1	4,592	0.00%
2024/01/31	0	0.00	1	65.70	65.60	-1	4,600	-0.02%
2024/01/30	5	65.70	0	0.00	65.50	5	4,605	0.11%
2024/01/29	0	0.00	2	65.90	66.80	-2	4,596	-0.04%
2024/01/26	1	66.80	1	66.20	66.20	0	4,619	0.00%
2024/01/25	7	67.11	2	67.50	66.80	5	4,648	0.11%
2024/01/24	1	68.60	0	0.00	67.90	1	4,671	0.02%
2024/01/23	1	67.50	1	68.20	68.20	0	4,737	0.00%
2024/01/22	6	67.18	3	67.43	67.60	3	4,752	0.06%
2024/01/19	2	66.50	2	67.40	66.80	0	4,790	0.00%
2024/01/18	4	66.90	3	66.10	66.10	1	4,869	0.02%
2024/01/17	3	67.70	8	68.43	67.20	-5	4,972	-0.10%
2024/01/16	3.2	67.60	1	67.40	67.40	2.2	4,991	0.04%
2024/01/15	9.1	67.40	6	68.27	69.00	3.1	4,988	0.06%
2024/01/12	2.2	66.23	1	66.20	66.20	1.2	5,003	0.02%
2024/01/11	2	67.25	5	67.32	67.30	-3	5,072	-0.06%
2024/01/10	1	67.50	2	67.85	67.50	-1	5,183	-0.02%
2024/01/09	6	68.57	7.1	68.27	68.00	-1.1	5,309	-0.02%
2024/01/08	12.2	70.33	3	68.70	68.70	9.2	5,318	0.17%
2024/01/05	1.1	71.69	4	71.98	71.80	-2.9	5,261	-0.06%
2024/01/04	8.1	70.92	24	71.18	70.80	-15.9	5,238	-0.30%
2024/01/03	1	72.60	1	72.20	71.80	0	5,276	0.00%
2024/01/02	2	72.85	9.1	72.84	72.50	-7.1	5,270	-0.13%
2023/12/29	10	72.12	8	72.81	73.60	2	5,277	0.04%
2023/12/28	45	74.75	40.1	74.80	74.00	5	5,218	0.09%
2023/12/27	6.1	72.01	16.2	71.70	72.90	-10.1	5,007	-0.20%
2023/12/26	1.1	70.18	2	70.40	69.90	-0.9	4,906	-0.02%
2023/12/25	6	69.47	1	69.30	69.30	5	4,889	0.10%
2023/12/22	12	69.62	5	69.60	69.80	7	4,878	0.14%
2023/12/21	1	67.60	0	0.00	67.70	1	4,861	0.02%
2023/12/20	4.1	67.81	1	68.21	68.60	3.1	4,875	0.06%
2023/12/19	3.1	67.63	0	0.00	67.30	3.1	4,885	0.06%
2023/12/18	2	67.75	0	0.00	68.10	2	4,947	0.04%
2023/12/15	6.1	68.87	1	69.30	68.10	5.1	5,014	0.10%
2023/12/14	6	71.33	1	72.50	69.80	5	5,132	0.10%
2023/12/13	0.1	71.30	1	71.20	70.90	-0.9	5,213	-0.02%
2023/12/12	7.1	71.43	3	72.83	70.70	4.1	5,323	0.08%
2023/12/11	1.2	71.56	1	71.90	71.70	0.2	5,428	0.00%
2023/12/08	3.1	71.68	21	72.06	71.20	-17.9	5,602	-0.32%
2023/12/07	5.1	72.07	3	71.50	71.50	2.1	5,729	0.04%
2023/12/06	8.8	74.10	2	73.90	73.90	6.8	5,891	0.11%
2023/12/05	1.1	76.28	1	74.60	74.60	0.1	6,196	0.00%
2023/12/04	10.2	76.48	20	76.85	76.10	-9.8	6,641	-0.15%
2023/12/01	3	78.70	21	78.83	78.10	-18	6,899	-0.26%
2023/11/30	4	78.45	4	78.58	79.00	0	7,929	0.00%
2023/11/29	102.4	77.88	101	78.26	78.80	1.4	8,492	0.02%	大買/大賣/
2023/11/28	2.2	77.60	3	77.70	77.70	-0.8	8,565	-0.01%
2023/11/27	3	76.84	9.5	76.81	76.10	-6.5	9,162	-0.07%
2023/11/24	1	76.40	6.1	77.30	76.50	-5.1	9,954	-0.05%
2023/11/22	21.2	74.84	16.1	75.48	76.30	5.1	9,991	0.05%
2023/11/21	18.1	71.69	23.6	72.10	72.80	-5.5	9,588	-0.06%
2023/11/20	3.2	69.86	18.1	70.91	71.20	-14.9	9,539	-0.16%
2023/11/17	8.1	69.33	14.1	70.17	69.80	-5.9	9,458	-0.06%
2023/11/16	9	69.30	9	68.42	68.10	0	9,374	0.00%
2023/11/15	13.1	69.73	15	69.82	69.00	-1.9	9,323	-0.02%
2023/11/14	3	66.80	7	66.83	67.60	-4	9,220	-0.04%
2023/11/13	3.1	64.92	2	65.30	65.70	1.1	9,197	0.01%
2023/11/10	4	63.88	4	64.20	63.60	0	9,175	0.00%
2023/11/09	9	65.71	3	65.13	65.40	6	9,141	0.07%
2023/11/08	1	66.60	1	67.40	66.60	0	9,127	0.00%
2023/11/07	4.1	67.41	1	67.70	66.90	3.1	9,117	0.03%
2023/11/06	3.1	67.73	3	67.70	67.70	0.1	9,120	0.00%
2023/11/03	5	67.50	3	67.00	67.00	2	9,117	0.02%
2023/11/02	2.1	67.51	2	67.60	67.90	0.1	9,101	0.00%
2023/11/01	1	65.50	4	65.35	66.00	-3	9,080	-0.03%
2023/10/31	8	66.36	10	65.76	64.30	-2	9,053	-0.02%
2023/10/30	3	68.03	2	68.65	67.60	1	9,035	0.01%
2023/10/27	8	68.61	8	68.39	67.60	0	9,029	0.00%
2023/10/26	23.5	68.05	11	68.17	67.50	12.5	9,032	0.14%
2023/10/25	10	71.69	13.1	71.05	70.60	-3.1	8,956	-0.03%
2023/10/24	6.1	69.43	3	69.10	69.10	3.1	8,891	0.03%
2023/10/23	3.1	70.87	2	69.60	70.50	1.1	8,908	0.01%
2023/10/20	4	69.63	4.1	70.05	70.40	-0.1	8,905	0.00%
2023/10/19	2	70.65	6	70.52	70.90	-4	8,926	-0.04%
2023/10/18	16.2	70.28	44	69.33	68.30	-27.8	8,906	-0.31%
2023/10/17	40.1	72.07	8	71.56	71.50	32.1	9,037	0.36%
2023/10/16	4	68.38	3	68.70	68.80	1	8,961	0.01%
2023/10/13	2	70.30	15	70.28	70.10	-13	9,006	-0.14%
2023/10/12	1	70.60	1	71.00	71.30	0	9,074	0.00%
2023/10/11	4	72.03	12	71.01	70.30	-8	9,357	-0.09%
2023/10/06	2	71.20	0	0.00	71.00	2	9,410	0.02%
2023/10/05	7	71.64	3	71.33	71.40	4	9,454	0.04%
2023/10/04	7.9	70.89	1	70.90	70.90	6.9	9,520	0.07%
2023/10/03	9.3	71.20	5	71.24	71.00	4.3	9,788	0.04%
2023/10/02	2	68.60	5	69.40	69.00	-3	9,922	-0.03%
2023/09/28	1.1	67.60	0	0.00	67.50	1.1	10,034	0.01%
2023/09/27	3	67.73	1	67.70	67.70	2	10,038	0.02%
2023/09/26	7	67.60	3	67.03	67.00	4	10,025	0.04%
2023/09/25	3	68.90	2	68.60	68.30	1	10,000	0.01%
2023/09/22	6.3	68.87	2	68.85	68.90	4.2	9,970	0.04%
2023/09/21	7.3	68.87	4	68.70	68.80	3.3	9,933	0.03%
2023/09/20	5.1	72.43	4	71.95	70.80	1.1	9,851	0.01%
2023/09/19	14	72.07	12	72.32	72.20	2	9,768	0.02%
2023/09/18	13	75.38	13	74.72	73.70	0	9,610	0.00%
2023/09/15	22	74.30	18	73.65	74.00	4	9,477	0.04%
2023/09/14	15	74.87	54	75.18	74.50	-39	9,366	-0.42%
2023/09/13	35.1	72.12	35	72.71	72.90	0.1	9,235	0.00%
2023/09/12	6	73.92	13.1	74.26	74.10	-7.1	9,061	-0.08%
2023/09/11	20.1	74.15	14	74.15	74.20	6.1	8,927	0.07%
2023/09/08	24	74.60	32.1	74.98	75.10	-8.1	8,819	-0.09%
2023/09/07	52.1	75.39	51	74.77	73.30	1.1	8,555	0.01%
2023/09/06	62.4	75.61	29	76.05	75.00	33.4	8,229	0.41%
2023/09/05	186	78.44	159	77.75	77.50	27	7,950	0.34%	大買/大賣/
2023/09/04	54.1	73.85	53	75.35	78.60	1.1	6,954	0.02%
2023/09/01	10.2	72.31	15.1	72.37	71.50	-4.9	6,310	-0.08%
2023/08/31	108.3	72.60	118.1	71.66	71.50	-9.8	6,069	-0.16%	大買/大賣/
2023/08/30	144	70.91	147.1	71.57	73.30	-3.1	5,483	-0.06%	大買/大賣/
2023/08/29	24	64.07	16.3	64.32	66.70	7.8	4,563	0.17%
2023/08/28	1	60.10	5.2	60.95	60.70	-4.2	4,187	-0.10%
2023/08/25	4.1	58.51	2	58.20	58.20	2.1	4,127	0.05%
2023/08/24	4	61.70	5.1	61.93	60.40	-1.1	4,107	-0.03%
2023/08/23	0	0.00	1	59.50	60.00	-1	4,019	-0.02%
2023/08/22	2	59.10	1	58.60	58.60	1	4,006	0.02%
2023/08/21	3	59.37	1	58.50	59.20	2	3,998	0.05%
2023/08/18	0	0.00	2	59.70	59.90	-2	3,989	-0.05%
2023/08/17	0	0.00	2	59.40	59.30	-2	3,969	-0.05%
2023/08/15	0	0.00	12	56.87	56.90	-12	3,950	-0.30%
2023/08/14	3	55.47	1	55.50	55.50	2	3,947	0.05%
2023/08/10	0.1	57.00	0	0.00	56.80	0.1	3,928	0.00%
2023/08/09	0	0.00	2	58.90	58.60	-2	3,908	-0.05%
2023/08/07	0	57.30	0	0.00	58.70	0	3,896	0.00%
2023/08/04	1.1	57.24	6	58.05	57.80	-5	3,882	-0.13%
2023/08/02	12.3	58.31	3	58.70	58.00	9.3	3,881	0.24%
2023/08/01	0.1	60.80	0	0.00	60.50	0.1	3,824	0.00%
2023/07/31	19	60.51	4	61.83	60.20	15	3,801	0.39%
2023/07/28	2	61.25	4	61.48	61.70	-2	3,744	-0.05%
2023/07/27	0	0.00	2	61.60	61.20	-2	3,716	-0.05%
2023/07/26	40	61.46	6	61.70	60.00	34	3,657	0.93%
2023/07/25	19	60.83	3	61.27	60.70	16	3,584	0.45%
2023/07/24	31	60.21	13	60.05	60.00	18	3,557	0.51%
2023/07/21	29	61.88	10.1	61.38	61.90	18.9	3,493	0.54%
2023/07/20	83.1	63.58	45.1	64.18	63.10	38	3,444	1.10%
2023/07/19	4	61.48	8	60.96	60.60	-4	3,183	-0.13%
2023/07/18	4.1	60.23	6	59.82	60.10	-1.9	3,141	-0.06%
2023/07/17	12	61.06	4	60.90	60.50	8	3,086	0.26%
2023/07/14	49	62.95	22.1	63.50	62.80	27	3,007	0.90%
2023/07/13	7	58.99	22.1	58.66	60.30	-15.1	2,708	-0.56%
2023/07/12	10	58.53	5	59.20	58.00	5	2,596	0.19%
2023/07/11	6.1	57.69	25	58.12	58.30	-18.9	2,528	-0.75%
2023/07/10	20	59.79	21	59.72	58.10	-1	2,452	-0.04%
2023/07/07	43	57.60	38.1	57.53	57.90	4.9	2,163	0.23%
2023/07/06	28.1	55.71	22.1	56.07	55.20	6	1,956	0.31%
2023/07/05	1	53.70	0.2	54.05	53.70	0.8	1,856	0.04%
2023/07/04	4.2	52.92	3.1	52.68	53.30	1.1	2,023	0.05%
2023/07/03	2.1	52.95	9	52.70	52.90	-7	2,273	-0.31%
2023/06/30	1	52.30	0.5	52.20	52.70	0.6	2,277	0.02%
2023/06/29	0.1	52.60	3	52.20	52.10	-2.9	2,275	-0.13%
2023/06/28	1.2	52.34	0	0.00	52.00	1.2	2,277	0.05%
2023/06/27	8.1	51.78	0	0.00	51.70	8.1	2,285	0.35%
2023/06/26	5	52.16	0	0.00	52.10	5	2,294	0.22%
2023/06/21	2.3	53.42	0	0.00	53.00	2.3	2,318	0.10%
2023/06/20	4	54.63	0.4	55.00	54.10	3.7	2,318	0.16%
2023/06/19	3.3	55.80	3	55.27	55.00	0.3	2,347	0.01%
2023/06/16	4.1	56.00	1	57.30	55.20	3.1	2,329	0.13%
2023/06/15	3	56.23	5	56.58	56.70	-2	2,290	-0.09%
2023/06/14	19.3	56.38	14	56.09	55.70	5.3	2,262	0.23%
2023/06/13	2	60.05	13.9	60.32	58.90	-11.9	2,143	-0.55%
2023/06/12	8	59.00	18	59.18	60.50	-10	2,067	-0.48%
2023/06/09	5	56.30	10	57.34	58.00	-5	1,891	-0.26%
2023/06/08	13	56.41	23	55.93	55.50	-10	1,823	-0.55%
2023/06/06	3	53.17	14	53.43	53.00	-11	1,798	-0.61%
2023/06/05	18	55.14	9	55.02	54.80	9	1,781	0.50%
2023/06/02	0	0.00	2	52.75	53.20	-2	1,682	-0.12%
2023/06/01	1	52.20	0	0.00	52.30	1	1,679	0.06%
2023/05/31	2	52.55	6.1	52.84	52.20	-4.1	1,728	-0.24%
2023/05/30	3	51.50	6	51.83	51.90	-3	1,778	-0.17%
2023/05/29	4	51.60	1.1	51.60	51.60	3	1,787	0.17%
2023/05/26	0	0.00	0.1	49.95	49.70	-0.1	1,810	0.00%
2023/05/25	0	0.00	13.1	50.05	50.10	-13.1	1,852	-0.71%
2023/05/24	0	0.00	7	50.14	50.60	-7	1,903	-0.37%
2023/05/23	10	50.20	3	50.03	50.10	7	1,930	0.36%
2023/05/22	0	0.00	2	49.30	49.55	-2	1,948	-0.10%
2023/05/19	3	49.17	1	48.95	48.85	2	1,964	0.10%
2023/05/18	4	48.45	6	48.52	48.55	-2	1,966	-0.10%
2023/05/17	1	47.90	32.1	47.14	48.25	-31.1	1,968	-1.58%
2023/05/16	3	47.20	1	47.01	47.10	2	1,991	0.10%
2023/05/12	3.1	46.31	0	0.00	46.80	3.1	2,020	0.16%
2023/05/11	0.1	46.72	0	0.00	46.25	0.1	2,033	0.00%
2023/05/10	2.1	47.40	0	0.00	47.50	2.1	2,052	0.10%
2023/05/09	2	46.75	1	47.35	46.75	1	2,077	0.05%
2023/05/08	3	47.92	5	47.99	47.65	-2	2,147	-0.09%
2023/05/05	1	48.60	1	48.50	48.60	0	2,402	0.00%
2023/05/04	0.1	48.05	0	0.00	48.25	0.1	2,455	0.00%
2023/05/03	3	47.87	3	48.09	48.05	0	2,480	0.00%
2023/04/28	2	47.70	1	47.90	47.80	1	2,613	0.04%
2023/04/27	2	47.18	1	47.10	47.10	1	2,613	0.04%
2023/04/26	0.1	47.27	0	0.00	47.35	0.1	2,619	0.00%
2023/04/25	6	48.03	0	0.00	46.90	6	2,640	0.23%
2023/04/24	2	49.18	1	49.00	48.95	1	2,679	0.04%
2023/04/21	4	50.01	2	49.50	49.40	2	2,741	0.07%
2023/04/20	6	50.90	0	0.00	50.60	6	2,728	0.22%
2023/04/19	4	52.10	1	52.00	52.00	3	2,717	0.11%
2023/04/18	3	52.87	0	0.00	52.50	3	2,711	0.11%
2023/04/17	3	52.77	1	52.40	53.40	2	2,704	0.07%
2023/04/14	3	53.10	3	52.90	52.90	0	2,691	0.00%
2023/04/13	4	52.73	2	53.15	52.70	2	2,680	0.07%
2023/04/12	1	54.10	0	0.00	54.30	1	2,656	0.04%
2023/04/11	3	53.40	2	53.90	53.90	1	2,632	0.04%
2023/04/10	5	53.02	2	53.20	53.50	3	2,595	0.12%
2023/04/07	15	54.56	3	53.70	53.70	12	2,553	0.47%
2023/04/06	20	55.09	27.1	55.10	55.50	-7.1	2,363	-0.30%
2023/03/31	2	50.65	1	51.10	51.10	1	2,106	0.05%
2023/03/30	1	50.30	1	50.00	50.00	0	2,090	0.00%
2023/03/29	1	50.10	0	0.00	49.60	1	2,092	0.05%
2023/03/28	0	0.00	0.2	50.70	50.30	-0.2	2,092	-0.01%
2023/03/27	1	52.10	1	51.50	51.50	0	2,086	0.00%
2023/03/24	0	0.00	7	52.10	52.80	-7	2,077	-0.34%
2023/03/23	1	51.60	1	51.60	51.60	0	2,039	0.00%
2023/03/22	7.2	51.40	1	51.40	51.40	6.2	2,023	0.31%
2023/03/21	3	51.47	0	0.00	51.30	3	1,974	0.15%
2023/03/20	0	0.00	1	51.00	51.00	-1	1,963	-0.05%
2023/03/17	0.1	50.00	0	0.00	50.20	0.1	1,968	0.01%
2023/03/16	1	51.10	0	0.00	49.95	1	1,972	0.05%
2023/03/15	0.1	50.90	5	50.80	50.80	-5	1,982	-0.25%
2023/03/14	0	49.85	1	49.80	49.75	-1	1,988	-0.05%
2023/03/13	0	0.00	4	48.81	49.60	-4	2,048	-0.20%
2023/03/10	2	50.40	1	51.00	49.95	1	2,116	0.05%
2023/03/09	4	52.63	8	52.55	51.90	-4	2,129	-0.19%
2023/03/08	1	51.60	1	51.70	51.40	0	2,075	0.00%
2023/03/07	1	51.90	0	0.00	51.60	1	2,073	0.05%
2023/03/06	3	51.70	1	52.00	51.50	2	2,072	0.10%
2023/03/03	1.3	52.83	0	0.00	51.80	1.3	2,096	0.06%
2023/03/02	1	51.90	2	52.20	52.20	-1	2,103	-0.05%
2023/03/01	0	50.85	2.6	50.50	50.90	-2.5	2,040	-0.12%
2023/02/24	3	50.37	2	50.35	50.60	1	2,031	0.05%
2023/02/23	13.1	51.26	11	51.58	50.90	2.1	2,000	0.10%
2023/02/22	2	50.10	3.1	51.22	51.10	-1.1	1,986	-0.06%
2023/02/21	1	50.50	10.1	50.65	50.80	-9.1	1,965	-0.46%
2023/02/20	3	50.04	5.1	49.93	50.00	-2.1	1,978	-0.10%
2023/02/17	1	49.50	2.2	49.51	49.55	-1.2	1,987	-0.06%
2023/02/16	0	48.95	3.1	48.87	49.00	-3	2,003	-0.15%
2023/02/15	0.1	47.90	3	47.85	47.85	-2.9	2,055	-0.14%
2023/02/14	6	48.83	6	49.18	47.90	0	2,081	0.00%
2023/02/13	2.1	47.57	1	47.75	47.80	1.1	2,087	0.05%
2023/02/10	4.2	47.94	4	47.33	47.25	0.2	2,172	0.01%
2023/02/09	4	48.90	0	0.00	48.50	4	2,246	0.18%
2023/02/08	6.1	49.30	4	49.33	49.35	2.1	2,289	0.09%
2023/02/07	6.4	48.92	3	48.97	49.05	3.4	2,401	0.14%
2023/02/06	8.1	49.64	3	49.42	49.05	5.1	2,405	0.21%
2023/02/03	21	51.58	23.1	51.44	50.90	-2.1	2,381	-0.09%
2023/02/02	4	49.30	6.2	49.31	49.35	-2.2	2,248	-0.10%
2023/02/01	1	48.20	15	48.20	48.30	-14	2,614	-0.54%
2023/01/31	18.3	48.08	18.5	47.58	47.75	-0.2	2,694	-0.01%
2023/01/30	3	48.45	12.1	47.15	48.35	-9.1	2,627	-0.35%
2023/01/16	24	46.12	5	46.08	46.00	19	2,579	0.74%
2023/01/13	37	45.64	22.6	45.64	46.35	14.4	2,578	0.56%
2023/01/12	10	45.96	6.1	45.86	45.80	3.9	2,556	0.15%
2023/01/11	1	45.90	6.3	44.73	46.35	-5.3	2,495	-0.21%
2023/01/10	4	43.75	4	43.85	43.85	0	2,436	0.00%
2023/01/09	1	44.05	1.2	43.90	44.05	-0.2	2,454	-0.01%
2023/01/06	2	43.50	6	43.45	43.55	-4	2,471	-0.16%
2023/01/05	1	42.75	0	0.00	42.65	1	2,486	0.04%
2023/01/04	0	0.00	0.1	42.70	42.55	-0.1	2,493	0.00%
2022/12/30	3.1	41.67	0	0.00	41.30	3.1	2,501	0.12%
2022/12/28	20	42.03	20	41.63	41.40	0	2,532	0.00%
2022/12/27	1	42.75	1.9	42.70	42.75	-0.9	2,540	-0.04%
2022/12/26	0.1	42.10	4	41.88	41.85	-3.9	2,545	-0.15%
2022/12/22	1	42.05	3	41.75	41.65	-2	2,577	-0.08%
2022/12/21	1	41.65	1	41.35	41.30	0	2,598	0.00%
2022/12/20	4.1	41.70	3	42.50	41.45	1.1	2,617	0.04%
2022/12/19	0.1	43.85	0	0.00	43.00	0.1	2,642	0.00%
2022/12/16	4.1	43.88	0	0.00	44.15	4.1	2,650	0.15%
2022/12/15	5.1	45.06	2	45.10	45.10	3.1	2,658	0.12%
2022/12/14	1	44.80	3	44.93	45.05	-2	2,672	-0.07%
2022/12/13	11	44.53	7	44.21	44.15	4	2,675	0.15%
2022/12/12	3.1	44.29	5	44.39	44.40	-1.9	2,683	-0.07%
2022/12/09	2.1	45.65	2	45.55	45.00	0.1	2,687	0.00%
2022/12/08	2.3	45.27	1	45.40	45.55	1.3	2,686	0.05%
2022/12/06	2.1	47.33	5	47.75	47.10	-2.9	2,695	-0.11%
2022/12/05	7.3	49.68	9.3	49.16	48.85	-1.9	2,677	-0.07%
2022/12/02	10	48.78	12.4	48.72	48.65	-2.4	2,632	-0.09%
2022/12/01	3	47.27	5.3	47.11	47.10	-2.3	2,565	-0.09%
2022/11/30	5	45.47	4	45.90	45.90	1	2,559	0.04%
2022/11/29	4.4	44.97	3	44.97	45.00	1.4	2,586	0.06%
2022/11/28	2	45.28	3	45.28	45.40	-1	2,592	-0.04%
2022/11/25	11.2	46.61	3	46.42	45.65	8.2	2,618	0.31%
2022/11/24	1	46.80	5.2	46.43	46.80	-4.2	2,609	-0.16%
2022/11/23	0.1	44.50	0	0.00	44.40	0.1	2,563	0.00%
2022/11/22	2	44.43	1	44.10	44.10	1	2,592	0.04%
2022/11/21	43	45.14	45	45.08	44.90	-2	2,697	-0.07%
2022/11/18	2.3	46.04	0.1	46.50	45.30	2.2	2,732	0.08%
2022/11/17	2	45.93	1	46.00	46.00	1	2,710	0.04%
2022/11/16	2	45.68	4.2	45.86	46.30	-2.2	2,692	-0.08%
2022/11/15	0	45.50	1	45.55	45.45	-1	2,662	-0.04%
2022/11/14	2.1	44.53	5.1	44.98	45.10	-3	2,648	-0.11%
2022/11/11	2	44.65	6.1	45.37	44.50	-4.1	2,649	-0.15%
2022/11/10	1	43.70	4.1	43.86	43.90	-3.1	2,603	-0.12%
2022/11/09	0.1	43.50	1	43.55	43.70	-0.9	2,598	-0.03%
2022/11/08	7.1	43.80	3	44.37	43.20	4.1	2,609	0.16%
2022/11/07	3.1	45.23	5.2	44.72	44.35	-2.1	2,593	-0.08%
2022/11/04	6.2	43.24	3	43.23	43.20	3.2	2,523	0.13%
2022/11/03	24	43.62	19.3	43.83	43.85	4.7	2,498	0.19%
2022/11/02	1.1	42.77	3	42.57	42.65	-1.9	2,393	-0.08%
2022/11/01	7.1	42.59	13.1	42.46	42.50	-6	2,407	-0.25%
2022/10/31	16.1	42.70	10	42.76	42.60	6.1	2,367	0.26%
2022/10/28	57	42.94	48.1	42.75	42.80	9	2,269	0.40%
2022/10/27	19	40.96	25.1	41.56	42.20	-6.1	1,869	-0.33%
2022/10/25	0.1	38.50	0	0.00	38.55	0.1	1,816	0.00%
2022/10/24	1	40.00	0	0.00	39.55	1	1,846	0.05%
2022/10/17	1	38.75	0	0.00	40.00	1	1,938	0.05%
2022/10/14	0	39.85	4	39.23	39.55	-4	1,935	-0.21%
2022/10/13	0	0.00	1	37.25	36.95	-1	1,943	-0.05%
2022/10/06	2	43.48	1	43.25	43.30	1	1,949	0.05%
2022/10/05	1	43.10	2	43.38	43.50	-1	1,952	-0.05%
2022/10/04	1	41.95	5	42.21	42.20	-4	1,964	-0.20%
2022/10/03	2	40.65	2	40.83	41.10	0	1,967	0.00%
2022/09/30	0	39.55	0	0.00	40.65	0	2,016	0.00%
2022/09/29	5	39.69	5	40.34	39.60	0	2,035	0.00%
2022/09/27	0	0.00	1	41.85	41.90	-1	2,087	-0.05%
2022/09/26	0	0.00	1	40.70	40.30	-1	2,115	-0.05%
2022/09/23	3.1	43.95	0	0.00	43.25	3.1	2,152	0.14%
2022/09/22	1	43.75	0	0.00	45.40	1	2,166	0.05%
2022/09/21	2	44.13	0	0.00	44.25	2	2,159	0.09%
2022/09/20	1	45.35	0	0.00	45.35	1	2,157	0.05%
2022/09/19	2	44.90	1	44.80	44.80	1	2,184	0.05%
2022/09/16	4	46.58	0	0.00	46.50	4	2,206	0.18%
2022/09/15	1	47.80	0.1	47.70	47.45	1	2,238	0.04%
2022/09/14	2.1	46.36	2	46.93	47.15	0.1	2,269	0.00%
2022/09/13	1	49.20	1	49.20	48.20	0	2,290	0.00%
2022/09/12	1	48.70	0	0.00	48.25	1	2,343	0.04%
2022/09/08	2.1	47.41	2	47.65	47.60	0.1	2,386	0.00%
2022/09/07	1.2	48.28	0.1	49.00	48.00	1.1	2,436	0.05%
2022/09/06	2	49.23	3	48.87	49.30	-1	2,433	-0.04%
2022/09/05	3.3	50.13	1	50.30	50.00	2.3	2,420	0.10%
2022/09/02	2	51.90	2	51.90	51.60	0	2,425	0.00%
2022/09/01	6	52.90	2	52.65	52.90	4	2,427	0.17%
2022/08/31	2.3	56.57	4	56.70	56.50	-1.7	2,407	-0.07%
2022/08/30	5.3	55.73	0	0.00	55.90	5.3	2,427	0.22%
2022/08/29	2.4	56.38	0	0.00	55.50	2.4	2,471	0.10%
2022/08/26	9	60.09	6	60.22	58.50	3	2,460	0.12%
2022/08/25	1	58.00	5.1	58.35	58.80	-4.1	2,383	-0.17%
2022/08/24	1	56.70	1	56.50	56.50	0	2,391	0.00%
2022/08/23	4	56.40	1	56.89	56.80	3	2,449	0.12%
2022/08/22	2	57.00	2	57.00	57.00	0	2,479	0.00%
2022/08/19	2	57.70	3	57.53	57.50	-1	2,481	-0.04%
2022/08/18	5	57.50	7	57.66	57.80	-2	2,497	-0.08%
2022/08/17	10	56.80	1	57.39	56.70	9	2,480	0.36%
2022/08/16	1	56.70	2	56.75	57.00	-1	2,495	-0.04%
2022/08/15	4.1	56.50	2.2	56.84	56.90	1.9	2,493	0.07%
2022/08/12	4	54.85	5.5	54.38	55.20	-1.5	2,460	-0.06%
2022/08/11	3.2	51.71	2.5	51.56	52.10	0.7	2,407	0.03%
2022/08/10	1.5	50.15	1	49.35	50.00	0.5	2,467	0.02%
2022/08/09	0.5	51.20	0	0.00	50.70	0.5	2,493	0.02%
2022/08/08	0	0.00	1	51.00	51.80	-1	2,492	-0.04%
2022/08/05	0	0.00	0	53.50	53.00	0	2,481	0.00%
2022/08/02	2	51.60	2	52.30	53.10	0	2,522	0.00%
2022/08/01	0.1	52.40	1.1	53.21	53.20	-1	2,527	-0.04%
2022/07/29	0.1	53.10	1	52.90	53.60	-0.9	2,605	-0.03%
2022/07/28	9.3	55.99	3.1	57.37	53.60	6.2	2,627	0.24%
2022/07/26	2.1	54.34	0	0.00	54.20	2.1	2,573	0.08%
2022/07/25	0	0.00	1	57.00	57.00	-1	2,589	-0.04%
2022/07/22	1	57.50	0	0.00	57.60	1	2,632	0.04%
2022/07/21	2	57.40	0	0.00	58.00	2	2,707	0.07%
2022/07/20	0	0.00	1	56.61	56.20	-1	2,764	-0.04%
2022/07/19	1	54.60	0	55.20	55.10	1	2,822	0.03%
2022/07/15	0	0.00	0.1	54.00	54.70	-0.1	2,962	0.00%
2022/07/14	0	0.00	2	52.92	54.00	-2	2,960	-0.07%
2022/07/13	0.1	52.70	2	52.80	52.20	-2	2,953	-0.07%
2022/07/12	4	51.28	1	51.00	50.90	3	2,956	0.10%
2022/07/08	1	55.00	2	54.40	54.50	-1	2,960	-0.03%
2022/07/07	1.2	51.52	5.1	52.50	53.50	-3.9	2,942	-0.13%
2022/07/06	4.1	52.30	1	51.20	51.20	3.1	2,974	0.11%
2022/07/05	6	53.63	9	54.28	55.00	-3	2,985	-0.10%
2022/07/04	4	52.10	4	52.18	52.10	0	2,953	0.00%
2022/07/01	2	53.80	8	52.03	50.30	-6	2,943	-0.20%
2022/06/30	1	55.20	1	56.00	55.00	0	2,897	0.00%
2022/06/29	3.1	58.09	2	58.00	58.00	1.1	2,894	0.04%
2022/06/28	2.2	59.09	8	58.91	59.40	-5.8	2,926	-0.20%
2022/06/27	1	60.00	0.2	59.90	60.10	0.8	2,975	0.03%
2022/06/24	1	57.00	1	57.80	57.30	0	2,968	0.00%
2022/06/23	1	56.00	2	56.60	55.60	-1	2,997	-0.03%
2022/06/22	1.2	57.28	0	0.00	56.70	1.2	3,031	0.04%
2022/06/21	0	0.00	2.3	58.10	59.70	-2.3	3,034	-0.08%
2022/06/20	2.4	58.81	2	57.55	56.10	0.4	3,119	0.01%
2022/06/17	5	60.74	5	61.40	60.80	0	3,079	0.00%
2022/06/16	2	63.95	2	63.10	61.00	0	3,067	0.00%
2022/06/15	1	65.50	0	0.00	65.50	1	3,035	0.03%
2022/06/14	3	66.00	2	67.05	67.00	1	3,088	0.03%
2022/06/13	5	66.74	1	66.80	66.60	4	3,155	0.13%
2022/06/10	1	69.10	33	69.33	69.50	-32	3,227	-0.99%
2022/06/09	8	70.54	1	70.70	70.60	7	3,238	0.22%
2022/06/08	9	70.37	8	70.33	70.80	1	3,239	0.03%
2022/06/07	1	68.00	4	69.78	70.90	-3	3,246	-0.09%
2022/06/06	1	68.90	4	69.08	69.00	-3	3,236	-0.09%
2022/06/02	2	70.30	20.1	70.48	69.90	-18.1	3,309	-0.55%
2022/06/01	17	70.56	10	70.83	71.10	7	3,363	0.21%
2022/05/31	11.1	69.44	2	68.90	70.50	9.1	3,453	0.26%
2022/05/30	1	68.10	2	67.75	68.30	-1	3,705	-0.03%
2022/05/27	4	66.45	1	67.10	66.10	3	3,715	0.08%
2022/05/26	2	66.80	2	67.10	65.70	0	3,732	0.00%
2022/05/25	1	66.30	3	67.13	67.40	-2	3,750	-0.05%
2022/05/24	1	67.00	0	0.00	66.30	1	3,816	0.03%
2022/05/23	5	68.30	3	69.50	67.90	2	3,822	0.05%
2022/05/20	2	68.30	1	68.70	68.80	1	3,913	0.03%
2022/05/18	17	69.47	12	69.81	69.40	5	4,263	0.12%
2022/05/17	9	68.83	9	68.86	69.30	0	4,911	0.00%
2022/05/16	1	67.00	1	67.80	66.60	0	4,929	0.00%
2022/05/13	2	66.15	3.1	65.81	66.10	-1.1	4,975	-0.02%
2022/05/12	2	64.65	4	64.50	64.20	-2	5,026	-0.04%
2022/05/11	5	66.68	6	66.83	66.80	-1	5,077	-0.02%
2022/05/10	1	65.50	3	65.07	66.00	-2	5,178	-0.04%
2022/05/09	1	65.40	1	65.70	65.50	0	5,385	0.00%
2022/05/06	11.2	66.37	6	66.77	66.50	5.2	5,414	0.10%
2022/05/05	5	72.52	7.2	72.56	72.20	-2.2	5,389	-0.04%
2022/05/04	3	69.93	2	70.75	70.30	1	5,422	0.02%
2022/05/03	4.2	69.58	3	69.87	69.30	1.2	5,468	0.02%
2022/04/29	2	71.00	1	69.90	69.50	1	5,530	0.02%
2022/04/28	4.1	69.40	3	69.40	70.00	1.1	5,553	0.02%
2022/04/27	14.1	67.11	8.2	66.65	69.10	5.9	5,554	0.11%
2022/04/26	2.6	70.18	0	70.80	69.30	2.6	5,488	0.05%
2022/04/25	5	72.88	2	72.25	71.60	3	5,471	0.05%
2022/04/22	7.1	78.70	5.2	79.17	78.60	1.9	5,441	0.03%
2022/04/21	3	75.30	3.1	75.94	78.00	-0.1	5,437	0.00%
2022/04/20	2	75.65	2	76.45	76.10	0	5,440	0.00%
2022/04/19	1.1	76.43	2	76.50	75.50	-0.9	5,486	-0.02%
2022/04/18	0.2	76.80	1	76.30	76.00	-0.8	5,539	-0.01%
2022/04/15	3	77.70	5	77.42	77.10	-2	5,594	-0.04%
2022/04/14	3.1	80.33	28	79.38	79.50	-25	5,673	-0.44%
2022/04/13	2	79.35	0	0.00	80.30	2	5,731	0.03%
2022/04/12	3	77.53	16	77.38	77.80	-13	5,812	-0.22%
2022/04/11	15.3	79.09	28	79.16	79.00	-12.7	5,791	-0.22%
2022/04/08	3.1	82.57	6.5	82.68	82.50	-3.4	5,830	-0.06%
2022/04/07	16	83.17	16	83.09	82.00	0	5,864	0.00%
2022/04/06	4.1	83.86	2	84.00	84.00	2.1	5,933	0.04%
2022/04/01	6.2	85.17	2	85.15	85.30	4.2	6,157	0.07%
2022/03/31	9	86.54	1	86.20	86.20	8	6,275	0.13%
2022/03/30	13.1	87.82	17	88.46	87.60	-3.9	6,313	-0.06%
2022/03/29	4	86.58	2.1	87.00	86.80	1.9	6,448	0.03%
2022/03/28	12.1	86.22	3	86.33	86.20	9.1	6,720	0.14%
2022/03/25	7.1	89.10	2	89.70	88.60	5.1	7,237	0.07%
2022/03/24	3	89.03	3	89.67	90.00	0	7,357	0.00%
2022/03/23	1.2	90.22	11.3	90.65	90.00	-10.1	7,554	-0.13%
2022/03/22	0.1	88.00	1	88.30	88.20	-0.9	7,904	-0.01%
2022/03/21	1	87.00	2	88.00	88.00	-1	8,016	-0.01%
2022/03/18	1	86.10	5.1	86.94	87.40	-4.1	8,095	-0.05%
2022/03/17	2	84.95	9	85.99	87.20	-7	8,217	-0.09%
2022/03/16	11.1	83.64	10	83.13	82.90	1.1	8,309	0.01%
2022/03/15	14	85.51	6	84.70	84.50	8	8,323	0.10%
2022/03/14	3	88.40	2	88.90	88.20	1	8,386	0.01%
2022/03/11	2	88.05	4	88.20	88.80	-2	8,645	-0.02%
2022/03/10	14	88.39	3	88.63	88.20	11	8,899	0.12%
2022/03/09	9	86.24	2	86.60	86.70	7	9,189	0.08%
2022/03/08	26.3	87.02	21.1	86.30	85.00	5.3	9,589	0.05%
2022/03/07	10.1	89.07	20	89.72	88.50	-9.9	10,289	-0.10%
2022/03/04	16	93.31	8	93.88	92.50	8	10,484	0.08%
2022/03/03	34.1	94.85	41.1	95.30	94.20	-7	10,673	-0.07%
2022/03/02	5	89.04	6	89.95	91.00	-1	10,618	-0.01%
2022/03/01	4.1	89.70	1	90.20	90.50	3.1	10,812	0.03%
2022/02/25	2	88.95	2.8	88.94	88.60	-0.8	11,052	-0.01%
2022/02/24	1.1	88.09	6.4	88.17	87.10	-5.3	11,264	-0.05%
2022/02/23	3.1	91.13	13	90.98	91.20	-9.9	11,617	-0.09%
2022/02/22	19.4	90.09	4	90.05	89.60	15.4	11,952	0.13%
2022/02/21	16.4	93.61	10.2	93.43	93.00	6.2	12,207	0.05%
2022/02/18	18	94.29	23	94.72	95.40	-5	12,829	-0.04%
2022/02/17	49.7	95.59	53.1	96.19	93.00	-3.4	13,341	-0.03%
2022/02/16	8	91.26	5.2	91.35	91.40	2.8	14,010	0.02%
2022/02/15	3	91.43	6	91.50	89.40	-3	15,010	-0.02%
2022/02/14	6	90.80	23	90.75	90.30	-17	16,674	-0.10%
2022/02/11	2	93.20	17.3	93.13	93.10	-15.3	16,750	-0.09%
2022/02/10	11	92.77	6.1	93.47	92.60	4.9	16,916	0.03%
2022/02/09	42	92.27	26.2	92.83	93.10	15.8	16,994	0.09%
2022/02/08	25	88.52	10.9	88.55	88.30	14.1	16,838	0.08%
2022/02/07	8.1	86.85	2.2	86.50	88.00	5.9	16,890	0.03%
2022/01/26	2	85.25	11.2	85.84	87.00	-9.2	16,989	-0.05%
2022/01/25	6.4	84.31	11.3	84.75	84.10	-4.9	17,509	-0.03%
2022/01/24	0	0.00	1	82.70	84.00	-1	17,967	-0.01%
2022/01/21	7.1	85.47	2	85.70	83.90	5.1	18,058	0.03%
2022/01/20	4	87.00	3	87.60	88.00	1	18,192	0.01%
2022/01/18	9	87.92	6	88.05	87.70	3	18,600	0.02%
2022/01/17	4	85.40	5	85.94	87.30	-1	18,746	-0.01%
2022/01/14	14	84.64	9	84.66	84.40	5	19,141	0.03%
2022/01/13	3.2	87.02	3	87.23	87.10	0.2	19,434	0.00%
2022/01/12	8.1	88.69	25.4	88.67	88.10	-17.3	19,695	-0.09%
2022/01/11	9.1	89.41	3	89.30	88.70	6.1	19,849	0.03%
2022/01/10	12	90.59	5	91.14	91.50	7	19,979	0.04%
2022/01/07	9.1	91.44	6	90.75	90.60	3	20,091	0.02%
2022/01/06	2	93.00	4	93.90	94.40	-2	20,176	-0.01%
2022/01/05	12	93.70	7	94.03	93.00	5	20,334	0.02%
2022/01/04	3.1	96.03	11.6	95.94	95.60	-8.5	20,350	-0.04%
2022/01/03	15	96.26	13.1	97.58	95.70	1.9	20,600	0.01%
2021/12/30	2.3	96.51	2	96.75	96.60	0.3	20,769	0.00%
2021/12/29	7.3	96.86	14.3	97.54	97.10	-7	21,060	-0.03%
2021/12/28	41.1	98.68	37	98.18	97.10	4.1	21,406	0.02%
2021/12/27	21.2	97.77	12	97.52	97.60	9.2	21,659	0.04%
2021/12/24	6	96.00	6.2	96.29	95.40	-0.2	22,324	0.00%
2021/12/23	25.4	97.51	17.2	96.56	96.00	8.1	23,656	0.03%
2021/12/22	38.4	100.04	58	99.29	97.60	-19.6	24,269	-0.08%
2021/12/21	58.6	99.63	59.3	99.82	99.00	-0.7	24,683	0.00%
2021/12/20	17	96.70	27	96.83	97.00	-10	25,111	-0.04%
2021/12/17	18	96.36	13.1	96.56	96.60	5	25,525	0.02%
2021/12/16	31.1	96.12	28.2	96.01	96.30	2.8	25,423	0.01%
2021/12/15	5	89.88	3.1	90.51	91.80	1.9	25,084	0.01%
2021/12/14	8.1	88.98	3.2	88.16	88.50	4.9	25,064	0.02%
2021/12/13	8.3	90.72	4	92.14	90.10	4.3	25,202	0.02%
2021/12/10	7	91.84	3.2	91.19	90.90	3.8	25,130	0.02%
2021/12/09	3.1	94.89	6.3	95.22	94.00	-3.2	25,112	-0.01%
2021/12/08	10.1	95.66	5.2	95.60	94.70	4.9	25,205	0.02%
2021/12/07	34.1	97.55	34	96.71	95.00	0.1	25,414	0.00%
2021/12/06	32	99.93	20.1	99.88	99.30	11.9	25,366	0.05%
2021/12/03	25	98.83	25.1	99.18	99.00	-0.1	25,346	0.00%
2021/12/02	33.2	96.75	24	96.52	96.00	9.2	25,448	0.04%
2021/12/01	42.1	98.06	44	98.19	100.50	-1.9	25,916	-0.01%
2021/11/30	16.4	95.22	10.1	95.31	92.80	6.3	26,270	0.02%
2021/11/29	14	91.79	15.5	91.19	92.20	-1.5	26,552	-0.01%
2021/11/26	38.5	95.81	25.5	96.25	94.60	13	26,435	0.05%
2021/11/25	20.4	97.93	22.1	97.28	95.70	-1.7	26,282	-0.01%
2021/11/24	19.1	98.69	13.4	98.77	99.50	5.7	26,132	0.02%
2021/11/23	7.2	101.01	16.1	100.51	98.90	-8.9	25,964	-0.03%
2021/11/22	29.2	104.30	20.1	101.92	101.00	9.1	25,807	0.04%
2021/11/19	23	105.13	19.2	105.04	106.50	3.8	25,464	0.01%
2021/11/18	15.5	104.84	23.2	104.31	104.00	-7.7	25,166	-0.03%
2021/11/17	78.2	110.19	72.9	111.07	108.50	5.3	24,873	0.02%
2021/11/16	62	107.08	82.2	106.87	110.00	-20.3	24,203	-0.08%
2021/11/15	182.1	106.79	128.6	106.23	108.00	53.5	23,487	0.23%	大買/大賣/
2021/11/12	142.4	98.16	159	100.17	102.50	-16.6	22,181	-0.07%	大買/大賣/
2021/11/11	114.6	88.93	221.1	90.22	93.40	-106.5	21,178	-0.50%	大買/大賣/鉅額交易
2021/11/10	18.2	84.92	25.1	84.75	85.00	-6.9	19,506	-0.04%
2021/11/09	36.2	84.79	20.5	84.68	84.50	15.7	19,431	0.08%
2021/11/08	37	82.64	33.1	82.73	82.50	3.9	19,253	0.02%
2021/11/05	9.9	79.58	15	79.91	80.90	-5.1	19,187	-0.03%
2021/11/04	11.1	80.34	9	80.47	80.50	2.1	19,178	0.01%
2021/11/03	71.1	81.13	68	81.28	80.90	3.1	19,157	0.02%
2021/11/02	133	86.34	55.1	82.11	80.10	77.9	19,153	0.41%	大買/
2021/11/01	33	85.85	74.1	85.63	89.00	-41	18,596	-0.22%
2021/10/29	43	82.20	11.1	82.10	81.10	32	18,170	0.18%
2021/10/28	28.1	82.28	23	82.95	82.50	5.1	18,092	0.03%
2021/10/27	29.1	79.82	33	80.78	81.80	-4	17,980	-0.02%
2021/10/26	35	80.81	46.1	80.36	78.20	-11.1	17,928	-0.06%
2021/10/25	13	83.45	21.1	83.47	82.90	-8.1	17,804	-0.05%
2021/10/22	70	82.97	53.9	83.44	84.20	16.1	17,909	0.09%
2021/10/21	57.2	81.75	31.5	81.94	82.50	25.7	17,779	0.14%
2021/10/20	65	78.35	54.2	78.45	79.90	10.8	17,541	0.06%
2021/10/19	12	74.44	23	74.16	75.90	-11	17,696	-0.06%
2021/10/18	24	71.91	18	72.21	73.10	6	18,107	0.03%
2021/10/15	25.2	74.32	11	73.29	73.40	14.2	18,097	0.08%
2021/10/14	28.3	72.77	28	72.48	72.20	0.3	18,120	0.00%
2021/10/13	12.3	74.90	25	75.14	72.50	-12.7	18,117	-0.07%
2021/10/12	12	78.48	19	78.11	77.90	-7	18,058	-0.04%
2021/10/08	33.7	80.53	20.2	81.06	80.30	13.5	18,088	0.07%
2021/10/07	27	80.13	31.1	80.10	80.90	-4.1	18,114	-0.02%
2021/10/06	37.1	79.53	28	79.72	77.70	9.1	18,625	0.05%
2021/10/05	29.2	79.52	44	77.78	81.40	-14.8	19,044	-0.08%
2021/10/04	36.4	81.18	41	81.36	77.90	-4.6	18,855	-0.02%
2021/10/01	97.2	85.16	124.2	84.25	83.70	-27	18,721	-0.14%	大賣/
2021/09/30	199.6	90.55	207.2	89.04	85.90	-7.6	18,543	-0.04%	大買/大賣/
2021/09/29	124.2	88.55	107.9	88.91	90.50	16.3	17,435	0.09%	大買/大賣/
2021/09/28	67.3	87.35	47.2	87.98	89.80	20	17,263	0.12%
2021/09/27	65.6	87.80	54.2	88.42	86.70	11.4	17,372	0.07%
2021/09/24	34	82.63	62.7	83.95	86.00	-28.7	16,747	-0.17%
2021/09/23	11	80.19	11	79.77	79.10	0	16,243	0.00%
2021/09/22	16	80.30	8	79.71	79.20	8	16,431	0.05%
2021/09/17	10	79.70	9	79.56	80.50	1	16,461	0.01%
2021/09/16	16	79.65	20	80.16	79.90	-4	16,462	-0.02%
2021/09/15	8.5	78.27	9.1	77.47	77.10	-0.6	16,364	0.00%
2021/09/14	12	79.68	11	79.47	78.90	1	16,563	0.01%
2021/09/13	30	80.90	20	80.00	79.20	10	16,583	0.06%
2021/09/10	21.2	78.31	23	78.72	82.30	-1.8	16,488	-0.01%
2021/09/09	23.2	77.77	21	77.85	78.80	2.2	16,198	0.01%
2021/09/08	18	76.03	15	76.60	75.40	3	16,062	0.02%
2021/09/07	28.1	79.30	90.1	80.10	76.80	-62	15,970	-0.39%
2021/09/06	116.1	87.97	41.2	86.84	85.30	74.9	15,660	0.48%	大買/
2021/09/03	91.2	85.51	87.4	85.59	86.30	3.8	14,906	0.03%
2021/09/02	90	80.15	83.1	80.34	80.90	6.9	13,965	0.05%
2021/09/01	12.1	77.07	22	75.34	76.80	-9.9	13,801	-0.07%
2021/08/31	5.1	72.35	1	72.50	72.30	4.1	13,761	0.03%
2021/08/30	12.1	74.86	9	74.06	73.00	3.1	14,222	0.02%
2021/08/27	7.2	76.11	8	75.58	75.10	-0.8	14,787	-0.01%
2021/08/26	9	75.47	10	75.27	74.90	-1	14,874	-0.01%
2021/08/25	62	74.48	64.2	73.96	74.10	-2.2	15,033	-0.01%
2021/08/24	6	72.83	3	72.43	72.30	3	15,316	0.02%
2021/08/23	33.1	72.86	7	73.36	74.00	26.1	15,767	0.17%
2021/08/20	8	68.79	14	70.19	70.10	-6	16,231	-0.04%
2021/08/19	8	70.00	2	70.50	68.10	6	16,345	0.04%
2021/08/18	3	67.60	19.7	67.44	71.20	-16.7	16,518	-0.10%
2021/08/17	10.1	69.80	7	68.16	66.80	3.1	17,000	0.02%
2021/08/16	4	70.13	6.8	70.05	70.20	-2.8	17,306	-0.02%
2021/08/13	7	72.33	1	71.00	70.70	6	17,520	0.03%
2021/08/12	3.2	72.88	16	73.05	74.80	-12.8	17,616	-0.07%
2021/08/11	29	72.70	30	72.46	71.70	-1	17,905	-0.01%
2021/08/10	4	76.72	9	76.61	76.00	-5	18,084	-0.03%
2021/08/09	8.2	77.96	7	78.40	77.10	1.2	18,354	0.01%
2021/08/06	76	81.47	59	80.51	80.20	17	18,642	0.09%
2021/08/05	20	79.90	32	79.66	79.40	-12	19,042	-0.06%
2021/08/04	4	80.08	2	80.30	79.40	2	20,152	0.01%
2021/08/03	5	78.58	11.1	78.78	79.80	-6.1	20,330	-0.03%
2021/08/02	8	77.45	0	0.00	77.20	8	20,587	0.04%
2021/07/30	12.1	79.67	6	78.95	77.60	6.1	20,805	0.03%
2021/07/29	25.1	77.86	32	77.91	78.60	-6.9	21,123	-0.03%
2021/07/28	17.4	79.42	18	79.62	78.20	-0.6	21,224	0.00%
2021/07/27	32	87.73	32	87.98	85.70	0	21,315	0.00%
2021/07/26	10	85.94	14	85.54	86.30	-4	21,323	-0.02%
2021/07/23	82.3	88.32	46.3	89.23	84.10	36	21,540	0.17%
2021/07/22	51.2	87.66	57	88.23	91.00	-5.8	21,510	-0.03%
2021/07/21	20.2	83.94	18	84.12	83.20	2.2	21,221	0.01%
2021/07/20	36	83.81	35	83.37	81.80	1	21,670	0.00%
2021/07/19	4.1	84.00	9.2	85.09	85.30	-5.1	21,935	-0.02%
2021/07/16	20	84.12	12	83.63	83.50	8	22,258	0.04%
2021/07/15	12.1	83.09	11	82.36	83.70	1.1	22,625	0.00%
2021/07/14	10	82.65	24	83.10	81.90	-14	23,126	-0.06%
2021/07/13	117.2	90.79	109	89.98	84.50	8.2	23,408	0.04%	大買/大賣/
2021/07/12	68.4	87.74	79.6	88.35	88.90	-11.2	23,504	-0.05%
2021/07/09	38	83.06	38.1	84.06	84.10	-0.1	23,282	0.00%
2021/07/08	48.7	84.73	51	84.44	83.50	-2.3	23,986	-0.01%
2021/07/07	64	84.16	61	83.68	83.10	3	24,188	0.01%
2021/07/06	23.2	81.60	21	81.20	80.50	2.2	23,819	0.01%
2021/07/05	56	82.65	63.1	83.23	80.90	-7.1	23,835	-0.03%
2021/07/02	54	79.67	68	79.76	81.40	-14	23,587	-0.06%
2021/07/01	54	75.32	59	75.76	77.00	-5	23,334	-0.02%
2021/06/30	7	73.57	10	73.28	74.00	-3	23,598	-0.01%
2021/06/29	33	74.80	18	75.08	73.20	15	23,772	0.06%
2021/06/28	8	74.33	19	74.16	74.50	-11	24,086	-0.05%
2021/06/25	1	72.60	5	72.88	72.60	-4	24,213	-0.02%
2021/06/24	20	73.16	16	72.94	73.00	4	24,200	0.02%
2021/06/23	32	71.65	26.2	72.55	74.30	5.9	24,611	0.02%
2021/06/22	11.1	69.11	15.3	69.26	68.50	-4.2	24,500	-0.02%
2021/06/21	7.2	70.50	8	70.68	70.00	-0.8	24,451	0.00%
2021/06/18	5	72.58	4	72.78	72.40	1	24,673	0.00%
2021/06/17	5.1	71.91	8	71.76	73.00	-2.9	24,692	-0.01%
2021/06/16	18.5	74.51	7	73.81	72.30	11.5	24,764	0.05%
2021/06/15	6.1	73.53	4	73.35	74.10	2.1	25,315	0.01%
2021/06/11	10	73.38	9	73.04	72.10	1	25,706	0.00%
2021/06/10	18	73.13	16	73.23	71.90	2	25,626	0.01%
2021/06/09	51	72.64	54	73.41	72.50	-3	25,494	-0.01%
2021/06/08	9.2	75.11	8	75.08	74.00	1.2	25,161	0.00%
2021/06/07	50	77.08	31.2	76.90	74.90	18.8	25,031	0.08%
2021/06/04	23	75.64	43	75.53	76.00	-20	24,476	-0.08%
2021/06/03	4	72.63	11	72.75	72.90	-7	23,850	-0.03%
2021/06/02	15	71.63	18	71.38	72.00	-3	23,682	-0.01%
2021/06/01	35	73.70	22.1	73.68	73.20	13	23,441	0.06%
2021/05/31	29	72.66	27.6	72.79	71.70	1.4	23,089	0.01%
2021/05/28	18.1	67.33	34.3	66.82	69.20	-16.2	22,597	-0.07%
2021/05/27	6	63.25	5	63.26	63.10	1	22,127	0.00%
2021/05/26	15	63.32	9	62.99	62.90	6	21,987	0.03%
2021/05/25	50	64.78	50.1	64.85	64.30	-0.1	21,819	0.00%
2021/05/24	29	60.66	22	60.23	61.20	7	21,389	0.03%
2021/05/21	38	58.70	54	57.69	59.50	-16	21,098	-0.08%
2021/05/20	18	56.77	14	56.94	55.80	4	20,947	0.02%
2021/05/19	69	59.07	81	57.73	58.30	-12	20,866	-0.06%
2021/05/18	13	57.43	27	56.93	58.50	-14	20,628	-0.07%
2021/05/17	24	55.77	37	53.36	53.20	-13	20,444	-0.06%
2021/05/14	54	59.73	48.4	58.54	56.00	5.7	20,130	0.03%
2021/05/13	123.1	60.27	93	60.13	57.90	30.1	19,779	0.15%	大買/
2021/05/12	179	62.69	172	62.08	63.90	7	19,252	0.04%	大買/大賣/
2021/05/11	4.1	62.32	41.5	62.61	61.50	-37.4	18,179	-0.21%
2021/05/10	44	67.79	13	68.47	66.10	31	17,957	0.17%
2021/05/07	50	73.53	38	73.28	71.70	12	17,679	0.07%
2021/05/06	65	70.67	66	70.68	70.20	-1	17,444	-0.01%
2021/05/05	29	77.55	10	77.50	73.90	19	17,078	0.11%
2021/05/04	19.3	78.55	27.1	78.68	77.80	-7.8	16,994	-0.05%
2021/05/03	45	83.07	47	82.30	81.30	-2	16,717	-0.01%
2021/04/29	22.2	84.34	15	83.26	82.30	7.2	16,587	0.04%
2021/04/28	19	88.65	28	88.95	86.30	-9	16,669	-0.05%
2021/04/27	41	87.23	36	87.76	86.20	5	16,629	0.03%
2021/04/26	81.1	88.63	47	88.14	88.40	34.1	16,739	0.20%
2021/04/23	16	80.21	39	82.80	83.80	-23	17,227	-0.13%
2021/04/22	40	80.37	40.3	79.88	76.20	-0.3	17,848	0.00%
2021/04/21	57.1	83.66	37	83.14	82.40	20.1	17,572	0.11%
2021/04/20	106	80.77	114	82.44	82.10	-8	17,159	-0.05%	大買/大賣/
2021/04/19	44	77.21	40.1	77.38	77.00	3.9	16,646	0.02%
2021/04/16	93	74.39	111.8	75.67	76.70	-18.8	16,167	-0.12%	大賣/
2021/04/15	42	67.89	56	68.61	70.90	-14	15,460	-0.09%
2021/04/14	55	65.98	77.3	65.65	68.20	-22.3	15,145	-0.15%
2021/04/13	51.2	65.61	42	65.06	64.10	9.2	14,454	0.06%
2021/04/12	46	63.82	49	62.92	62.70	-3	14,028	-0.02%
2021/04/09	26	64.05	23	63.63	63.50	3	14,027	0.02%
2021/04/08	35	64.74	42.3	64.96	65.10	-7.3	14,040	-0.05%
2021/04/07	30	63.85	30	63.70	64.70	0	14,381	0.00%
2021/04/06	31	61.25	63	60.62	61.80	-32	14,284	-0.22%
2021/04/01	17	56.51	20.6	56.55	57.30	-3.6	13,930	-0.03%
2021/03/31	80	57.32	50	57.18	55.10	30	13,870	0.22%
2021/03/30	17	54.13	22	54.18	54.60	-5	13,563	-0.04%
2021/03/29	12	52.28	4	52.70	52.00	8	13,527	0.06%
2021/03/26	65	54.49	40.2	54.02	52.30	24.8	13,914	0.18%
2021/03/25	3	51.40	19	51.53	52.00	-16	13,788	-0.12%
2021/03/24	7	51.23	29.1	51.63	50.90	-22.1	14,839	-0.15%
2021/03/23	29.3	52.78	26.3	52.30	51.00	3	14,826	0.02%
2021/03/22	3.4	50.24	0	0.00	50.90	3.4	14,644	0.02%
2021/03/19	12	50.91	13	51.14	50.80	-1	15,085	-0.01%
2021/03/18	46.5	52.57	32	52.51	52.30	14.5	15,923	0.09%
2021/03/17	36	49.32	46.5	49.23	49.85	-10.5	16,206	-0.06%
2021/03/16	13	47.34	4.1	47.31	46.80	8.9	16,394	0.05%
2021/03/15	0	0.00	4	47.76	47.50	-4	16,561	-0.02%
2021/03/12	2	46.55	39	46.65	47.00	-37	16,575	-0.22%
2021/03/11	2	45.95	1.4	45.85	46.05	0.6	16,700	0.00%
2021/03/10	0	0.00	1	44.70	44.20	-1	16,805	-0.01%
2021/03/09	3	44.15	13	43.44	43.85	-10	17,084	-0.06%
2021/03/08	8	44.93	0.3	45.90	44.55	7.7	17,214	0.04%
2021/03/05	14	45.48	1	45.25	45.40	13	17,262	0.08%
2021/03/04	21	46.27	1	46.10	46.20	20	17,272	0.12%
2021/03/03	15	46.71	14	46.66	47.20	1	17,293	0.01%
2021/03/02	15	46.59	33	47.85	46.05	-18	17,440	-0.10%
2021/02/26	9.2	46.55	6	47.20	46.80	3.2	17,452	0.02%
2021/02/25	31.4	47.27	5	47.28	47.20	26.4	17,460	0.15%
2021/02/24	5	48.40	22.5	48.47	47.75	-17.5	17,475	-0.10%
2021/02/23	10	48.00	13	47.77	47.75	-3	17,378	-0.02%
2021/02/22	12	47.98	15	47.78	48.00	-3	17,333	-0.02%
2021/02/19	3	46.72	5	46.25	46.65	-2	17,273	-0.01%
2021/02/18	6	46.09	5	45.94	46.05	1	17,211	0.01%
2021/02/17	10	46.30	16	45.61	46.25	-6	17,159	-0.03%
2021/02/05	5.3	42.81	2	42.78	42.60	3.3	17,112	0.02%
2021/02/04	1	42.85	1	43.60	42.85	0	17,126	0.00%
2021/02/03	1	43.05	2	44.00	43.20	-1	17,112	-0.01%
2021/02/02	4	43.58	6	44.00	43.85	-2	17,165	-0.01%
2021/02/01	2	42.95	0	0.00	42.95	2	17,106	0.01%
2021/01/29	1	43.85	2	43.45	43.00	-1	17,099	-0.01%
2021/01/28	4	44.08	13	44.11	43.80	-9	17,040	-0.05%
2021/01/27	20	44.38	13	44.43	44.35	7	16,993	0.04%
2021/01/26	18	44.98	13	45.30	44.50	5	16,929	0.03%
2021/01/25	14.2	44.03	3	44.03	43.95	11.2	16,741	0.07%
2021/01/22	5	44.60	3	44.27	45.30	2	16,624	0.01%
2021/01/21	95	45.49	157.1	44.65	44.45	-62.1	16,435	-0.38%	大賣/
2021/01/20	40	48.95	22	48.64	47.70	18	15,990	0.11%
2021/01/19	11	53.15	18	54.10	52.50	-7	15,607	-0.04%
2021/01/18	137.1	54.06	51	54.12	55.00	86.1	15,188	0.57%	大買/
2021/01/15	39	52.79	161	53.19	54.10	-122	14,131	-0.86%	大賣/鉅額交易
2021/01/14	11	49.55	8	49.86	49.20	3	13,079	0.02%
2021/01/13	2	48.10	12	48.77	48.75	-10	12,864	-0.08%
2021/01/12	10	47.90	4	48.98	46.90	6	12,755	0.05%
2021/01/11	9	48.92	0	0.00	48.75	9	12,641	0.07%
2021/01/08	32	48.90	27	48.67	49.10	5	12,627	0.04%
2021/01/07	9	48.57	6	48.49	48.80	3	12,813	0.02%
2021/01/06	8.2	48.84	4	47.94	47.85	4.2	12,819	0.03%
2021/01/05	15	47.65	9	47.76	47.35	6	12,592	0.05%
2021/01/04	12.3	48.89	34	48.94	48.30	-21.7	12,479	-0.17%
2020/12/31	40	50.94	28	49.93	49.65	12	12,232	0.10%
2020/12/30	87	50.99	38	51.25	49.85	49	11,904	0.41%
2020/12/29	32	49.32	54.2	49.59	49.15	-22.2	11,189	-0.20%
2020/12/28	24.5	48.57	14	48.53	48.30	10.5	10,722	0.10%
2020/12/25	5	48.29	9.1	48.11	47.80	-4.1	10,433	-0.04%
2020/12/24	21	48.52	15.1	48.75	47.50	5.9	10,220	0.06%
2020/12/23	14.5	46.98	15	47.25	47.85	-0.5	9,907	-0.01%
2020/12/22	18	48.09	13	47.90	45.95	5	9,684	0.05%
2020/12/21	44.9	49.41	43	48.54	48.05	1.9	9,233	0.02%
2020/12/18	210.1	51.18	150	51.28	51.30	60.1	8,837	0.68%	大買/大賣/
2020/12/17	0	0.00	5	49.80	49.80	-5	7,635	-0.07%
2020/12/16	6	45.30	19	45.30	45.30	-13	7,550	-0.17%
2020/12/15	55	43.02	74	42.75	41.20	-19	7,435	-0.26%
2020/12/14	100	45.91	93	45.26	44.85	7	6,960	0.10%
2020/12/11	54	43.64	109	43.55	45.65	-55	5,975	-0.92%	大賣/
2020/12/10	52.2	40.96	6	40.23	41.50	46.2	5,008	0.92%
2020/12/09	3	39.52	10	39.54	40.05	-7	4,322	-0.16%
2020/12/08	1.3	36.93	4	36.91	36.45	-2.7	4,100	-0.07%
2020/12/07	6.5	36.51	1	37.60	36.60	5.5	4,030	0.14%
2020/12/04	52	36.45	2	36.18	37.10	50	3,855	1.30%
2020/12/03	5	35.29	27	35.65	36.70	-22	3,772	-0.58%
2020/12/02	2	34.60	1	34.95	34.60	1	3,805	0.03%
2020/12/01	2	33.40	11	33.79	33.80	-9	3,678	-0.24%
2020/11/30	3	33.20	0	0.00	33.20	3	3,660	0.08%
2020/11/27	1	32.95	0.1	33.05	33.10	0.9	3,666	0.02%
2020/11/26	12	34.19	6	34.02	33.50	6	3,655	0.16%
2020/11/25	0.2	32.70	13	32.64	33.50	-12.8	3,482	-0.37%
2020/11/24	14	33.45	0	0.00	32.70	14	3,412	0.41%
2020/11/23	11.8	33.84	8	33.49	33.60	3.8	3,392	0.11%
2020/11/20	1	33.20	22	32.94	32.95	-21	3,325	-0.63%
2020/11/19	0	0.00	1.1	32.95	32.95	-1.1	3,350	-0.03%
2020/11/18	1	32.85	35.1	32.46	32.80	-34.1	3,348	-1.02%
2020/11/17	2	31.95	9	32.25	32.00	-7	3,323	-0.21%
2020/11/16	8	32.45	0.2	32.03	32.20	7.8	3,362	0.23%
2020/11/13	1	32.20	5	32.32	32.40	-4	3,341	-0.12%
2020/11/12	10	31.90	0	0.00	31.75	10	3,258	0.31%
2020/11/11	2.3	31.45	0	0.00	31.45	2.3	3,224	0.07%
2020/11/10	22.4	31.94	0.8	31.70	31.45	21.6	3,214	0.67%
2020/11/09	0.5	30.85	0	0.00	31.00	0.5	3,126	0.02%
2020/11/06	0	0.00	1	31.30	30.40	-1	3,099	-0.03%
2020/11/05	0	0.00	11	30.94	31.30	-11	3,055	-0.36%
2020/11/04	1	30.80	0	0.00	30.90	1	3,079	0.03%
2020/11/02	11	30.41	0	0.00	30.10	11	3,237	0.34%
2020/10/29	0	0.00	18	30.21	30.65	-18	3,321	-0.54%
2020/10/28	1	31.70	0	0.00	31.00	1	3,350	0.03%
2020/10/27	1	31.45	2	31.40	31.40	-1	3,385	-0.03%
2020/10/26	5	31.71	0	0.00	31.55	5	3,405	0.15%
2020/10/23	7	32.52	2	32.28	32.05	5	3,409	0.15%
2020/10/21	0.2	31.85	0	0.00	31.90	0.2	3,366	0.01%
2020/10/20	3	31.90	2	32.20	31.80	1	3,416	0.03%
2020/10/19	5.6	32.35	1	32.35	32.25	4.6	3,462	0.13%
2020/10/16	8	33.07	8	33.00	32.05	0	3,447	0.00%
2020/10/15	12.4	34.11	5	33.38	33.45	7.4	3,365	0.22%
2020/10/14	4.2	32.86	64	33.07	34.00	-59.8	3,042	-1.97%
2020/10/13	2	30.73	2	31.00	31.15	0	2,893	0.00%
2020/10/12	4.8	30.81	1	30.95	30.90	3.8	2,877	0.13%
2020/10/08	1.3	30.57	0	0.00	30.30	1.3	2,923	0.04%
2020/10/07	0	0.00	1	30.70	30.75	-1	3,062	-0.03%
2020/10/06	1	30.50	0	0.00	30.20	1	3,140	0.03%
2020/09/30	0.3	30.00	0	0.00	30.05	0.3	3,806	0.01%
2020/09/29	0	0.00	1	30.25	29.85	-1	3,912	-0.03%
2020/09/28	0	0.00	1	30.00	30.05	-1	3,993	-0.03%
2020/09/25	1	28.55	2	29.75	29.15	-1	4,050	-0.02%
2020/09/23	13.5	31.60	5	31.48	31.60	8.5	4,077	0.21%
2020/09/22	0	0.00	1	31.35	30.85	-1	4,087	-0.02%
2020/09/21	3	31.42	0	0.00	31.10	3	4,119	0.07%
2020/09/18	31	31.46	0	0.00	31.35	31	4,157	0.75%
2020/09/17	1	31.90	11	31.90	31.25	-10	4,262	-0.23%
2020/09/16	1	31.20	9	31.07	31.20	-8	4,222	-0.19%
2020/09/15	0	0.00	2	31.03	30.95	-2	4,218	-0.05%
2020/09/14	0	0.00	3	30.63	30.90	-3	4,228	-0.07%
2020/09/11	3	29.95	0	0.00	29.80	3	4,237	0.07%
2020/09/10	3	30.53	0	0.00	30.20	3	4,249	0.07%
2020/09/09	0	0.00	0.6	30.45	30.55	-0.6	4,244	-0.01%
2020/09/08	2	30.88	1	30.80	30.60	1	4,253	0.02%
2020/09/07	19	31.70	18	31.55	30.20	1	4,192	0.02%
2020/09/04	0	0.00	29	30.02	30.60	-29	3,890	-0.75%
2020/09/03	4	30.65	14	30.76	30.20	-10	3,859	-0.26%
2020/09/02	11	30.28	7	30.40	30.40	4	3,819	0.10%
2020/09/01	1	29.85	18	29.94	30.00	-17	3,806	-0.45%
2020/08/31	0	0.00	13	29.59	29.55	-13	3,825	-0.34%
2020/08/28	0	0.00	12	29.68	29.55	-12	3,871	-0.31%
2020/08/27	0	0.00	24	30.08	29.65	-24	3,881	-0.62%
2020/08/26	7	29.48	5	29.58	29.50	2	3,882	0.05%
2020/08/25	11	29.61	21	30.08	29.60	-10	3,964	-0.25%
2020/08/24	17	28.50	78	29.02	29.05	-61	3,907	-1.56%
2020/08/21	17	28.30	19	28.43	28.30	-2	3,900	-0.05%
2020/08/20	62	27.92	21	27.89	27.80	41	3,881	1.06%
2020/08/19	9	28.79	32	29.55	30.10	-23	3,819	-0.60%
2020/08/18	51	29.20	1	29.45	29.10	50	3,776	1.32%
2020/08/17	10	29.20	52	29.28	29.45	-42	3,796	-1.11%
2020/08/14	2	28.95	1	29.05	29.25	1	3,858	0.03%
2020/08/13	0	0.00	3	29.27	28.90	-3	3,891	-0.08%
2020/08/12	6	28.70	0	0.00	28.95	6	3,881	0.15%
2020/08/11	5	28.94	10	29.35	29.00	-5	3,873	-0.13%
2020/08/10	11	29.49	16	29.95	29.25	-5	3,864	-0.13%
2020/08/07	2.2	29.74	0	0.00	29.95	2.2	3,840	0.06%
2020/08/06	27	30.28	10	31.09	30.00	17	3,821	0.44%
2020/08/05	2	31.00	6	31.55	31.95	-4	3,676	-0.11%
2020/08/04	2	30.43	0	0.00	30.45	2	3,598	0.06%
2020/08/03	13	30.17	20	30.21	30.30	-7	3,586	-0.20%
2020/07/31	11	29.90	8	30.08	29.80	3	3,565	0.08%
2020/07/30	5	29.72	18	30.09	30.10	-13	3,563	-0.36%
2020/07/28	14	28.55	7	28.36	28.05	7	3,565	0.20%
2020/07/27	19	29.11	7	29.34	29.00	12	3,563	0.34%
2020/07/24	14	30.50	10	30.37	29.85	4	3,558	0.11%
2020/07/23	3	30.65	13	30.57	30.85	-10	3,518	-0.28%
2020/07/22	1	29.90	3	29.62	29.80	-2	3,549	-0.06%
2020/07/21	12	29.47	9	29.59	29.40	3	3,674	0.08%
2020/07/20	2	28.45	3	29.30	29.30	-1	3,711	-0.03%
2020/07/17	29	28.75	131	28.82	28.95	-102	3,698	-2.76%	大賣/鉅額交易
2020/07/16	8	29.80	0	0.00	29.90	8	3,642	0.22%
2020/07/15	24	30.42	2	31.68	30.15	22	3,675	0.60%
2020/07/14	2	32.08	56	31.84	31.50	-54	3,644	-1.48%
2020/07/13	119	31.08	115	30.66	31.00	4	3,544	0.11%	大買/大賣/
2020/07/10	206	31.73	10	32.93	30.80	196	3,478	5.63%	大買/鉅額交易
2020/07/09	62	32.25	57	32.36	32.80	5	3,225	0.16%
2020/07/08	2	28.93	2	29.20	29.85	0	2,833	0.00%
2020/07/07	30	28.45	63	28.69	28.30	-33	2,771	-1.19%
2020/07/06	27	28.14	3	28.17	28.30	24	2,705	0.89%
2020/07/03	11	27.50	11	27.82	28.50	0	2,655	0.00%
2020/07/02	29	27.12	0	0.00	27.10	29	2,633	1.10%
2020/07/01	19	26.97	0	0.00	27.20	19	2,704	0.70%
2020/06/30	7	27.89	4	27.88	28.10	3	2,656	0.11%
2020/06/29	0	0.00	4	28.20	28.05	-4	2,600	-0.15%
2020/06/24	16	28.68	1	28.90	28.50	15	2,547	0.59%
2020/06/23	1	28.15	3	28.22	28.15	-2	2,437	-0.08%
2020/06/22	3	27.95	2	27.75	27.95	1	2,405	0.04%
2020/06/19	10	27.60	0	0.00	27.45	10	2,420	0.41%
2020/06/18	0	0.00	6	27.86	28.10	-6	2,391	-0.25%
2020/06/17	1	27.65	4	27.80	27.70	-3	2,356	-0.13%
2020/06/16	11	27.30	9	27.35	27.50	2	2,342	0.09%
2020/06/15	0	0.00	1	27.70	27.05	-1	2,366	-0.04%
2020/06/12	2	26.33	6	26.68	26.95	-4	2,378	-0.17%
2020/06/11	3	27.12	19.2	27.40	27.05	-16.2	2,400	-0.67%
2020/06/10	6	27.31	1	27.35	27.30	5	2,402	0.21%
2020/06/08	7	27.42	0	0.00	27.25	7	2,474	0.28%
2020/06/05	3	28.03	3	27.95	27.70	0	2,465	0.00%
2020/06/04	1	27.50	13	27.66	27.85	-12	2,467	-0.49%
2020/06/03	2	27.20	3	27.45	27.25	-1	2,575	-0.04%
2020/06/02	12	27.63	1	27.25	27.25	11	2,617	0.42%
2020/06/01	4	27.60	27	27.41	27.45	-23	2,579	-0.89%
2020/05/29	1	26.20	1	26.75	26.70	0	2,483	0.00%
2020/05/28	7.4	26.69	0	0.00	26.20	7.4	2,475	0.30%
2020/05/27	0	0.00	4	26.63	26.95	-4	2,441	-0.16%
2020/05/26	0	0.00	2	26.53	26.50	-2	2,418	-0.08%
2020/05/25	2	25.85	1	26.40	26.40	1	2,400	0.04%
2020/05/22	0	0.00	4	26.50	26.20	-4	2,390	-0.17%
2020/05/21	5	26.90	7	27.01	27.00	-2	2,353	-0.08%
2020/05/20	1	26.30	7	26.31	26.55	-6	2,277	-0.26%
2020/05/19	1	25.15	0	0.00	25.30	1	2,233	0.04%
2020/05/18	1	25.05	0	0.00	25.05	1	2,228	0.04%
2020/05/15	11	25.03	1	25.30	25.25	10	2,223	0.45%
2020/05/14	3	25.82	2	25.73	25.45	1	2,213	0.05%
2020/05/12	2	26.05	1	26.15	26.15	1	2,187	0.05%
2020/05/11	6	26.23	0	0.00	26.15	6	2,182	0.27%
2020/05/08	5	26.30	0	0.00	26.15	5	2,167	0.23%
2020/05/06	7	26.11	0	0.00	25.85	7	2,128	0.33%
2020/05/05	3	26.62	12	26.75	26.65	-9	2,072	-0.43%
2020/05/04	0	0.00	1	26.80	26.75	-1	2,049	-0.05%
2020/04/30	0	0.00	1	26.65	26.70	-1	2,007	-0.05%
2020/04/29	0	0.00	8	26.50	26.40	-8	1,984	-0.40%
2020/04/28	3	26.25	6	26.22	26.30	-3	1,964	-0.15%
2020/04/27	3	26.93	25	26.82	26.60	-22	1,956	-1.12%
2020/04/24	22	26.30	11	26.30	26.50	11	1,848	0.60%
2020/04/23	1	25.10	3	25.42	25.40	-2	1,696	-0.12%
2020/04/21	5	24.55	0	0.00	24.35	5	1,610	0.31%
2020/04/20	23	25.30	0	0.00	25.05	23	1,581	1.45%
2020/04/17	7	24.45	0	0.00	25.00	7	1,512	0.46%
2020/04/15	5	24.28	12	24.31	24.15	-7	1,410	-0.50%
2020/04/13	0	0.00	1	24.00	23.90	-1	1,360	-0.07%
2020/04/10	3	23.70	0	0.00	24.00	3	1,353	0.22%
2020/04/07	5	24.05	10	24.13	23.70	-5	1,253	-0.40%
2020/04/06	10	22.85	4	23.69	23.95	6	1,182	0.51%
2020/03/27	1	21.80	0	0.00	21.90	1	1,110	0.09%
2020/03/25	1	22.00	0	0.00	22.00	1	1,144	0.09%
2020/03/24	7	20.99	22	20.90	20.95	-15	1,099	-1.36%
2020/03/23	0	0.00	11	19.87	20.15	-11	1,094	-1.01%
2020/03/20	0	0.00	3	21.12	21.00	-3	1,115	-0.27%
2020/03/19	2	19.93	0	0.00	19.75	2	1,112	0.18%
2020/03/18	16	22.12	0	0.00	21.80	16	1,070	1.50%
2020/03/17	13	21.43	3	21.30	21.90	10	1,045	0.96%
2020/03/16	2	22.13	3	22.25	21.25	-1	1,049	-0.10%
2020/03/13	11	21.10	1	20.60	22.10	10	1,036	0.96%
2020/03/12	0	0.00	3	21.57	21.50	-3	966	-0.31%
2020/03/11	3	24.10	1	23.70	23.50	2	941	0.21%
2020/03/10	2	25.40	5	24.50	24.00	-3	925	-0.32%
2020/03/09	5	26.32	6	25.58	25.60	-1	866	-0.12%
2020/03/06	8	22.91	1	24.80	24.85	7	701	1.00%
2020/03/04	3	22.45	0	0.00	22.40	3	635	0.47%
2020/03/03	1	22.40	0	0.00	22.40	1	641	0.16%
2020/02/18	0	0.00	0.1	22.90	22.90	-0.1	629	-0.02%
2020/02/11	0.2	22.90	0	0.00	22.95	0.2	638	0.03%
2020/01/20	6	26.21	2	26.35	26.25	4	682	0.59%
2020/01/17	1	26.35	0	0.00	26.30	1	681	0.15%
2020/01/10	10	26.00	0	0.00	25.90	10	681	1.47%
2020/01/09	0	0.00	3.6	26.03	26.05	-3.6	679	-0.53%
2019/12/31	2	26.60	0.8	26.70	26.85	1.2	743	0.16%
2019/12/24	11	27.39	0	0.00	27.00	11	777	1.42%
2019/12/19	1	26.90	0	0.00	26.80	1	690	0.14%
2019/12/17	1	26.90	0	0.00	27.05	1	707	0.14%
2019/12/12	0	0.00	2	26.75	26.60	-2	807	-0.25%
2019/12/11	22	26.75	7	26.60	26.60	15	791	1.90%
2019/12/09	1	25.85	0	0.00	25.90	1	739	0.14%
2019/12/04	1	25.85	0	0.00	25.80	1	789	0.13%
2019/11/25	4	26.15	0	0.00	25.95	4	1,107	0.36%
2019/11/19	0	0.00	2	26.85	26.70	-2	1,146	-0.17%
2019/11/13	0	0.00	1	26.65	26.70	-1	1,271	-0.08%
2019/11/12	2	26.68	0	0.00	26.90	2	1,271	0.16%
2019/11/11	1	26.50	0	0.00	26.55	1	1,288	0.08%
2019/11/08	2	26.78	0	0.00	26.85	2	1,302	0.15%
2019/11/05	2	27.45	0	0.00	27.40	2	1,321	0.15%
2019/11/04	0	0.00	4	27.16	27.25	-4	1,280	-0.31%
2019/10/31	1	26.25	0	0.00	26.15	1	1,277	0.08%
2019/10/28	1	26.85	0.7	26.60	26.70	0.3	1,304	0.02%
2019/10/16	1	27.45	0	0.00	27.05	1	1,537	0.07%
2019/10/15	0	0.00	1	27.50	27.45	-1	1,503	-0.07%
2019/10/09	0	0.00	3	26.25	26.20	-3	1,492	-0.20%
2019/10/07	0	0.00	1	27.50	27.45	-1	1,476	-0.07%
2019/09/20	1	27.85	1	28.05	28.00	0	1,435	0.00%
2019/09/19	1	28.50	3	28.30	28.25	-2	1,419	-0.14%
2019/09/18	1	27.90	0	0.00	28.05	1	1,348	0.07%
2019/09/16	0	0.00	30	26.91	26.95	-30	1,300	-2.31%
2019/09/12	1	26.95	0	0.00	26.95	1	1,308	0.08%
2019/09/06	2	27.65	0	0.00	27.45	2	1,283	0.16%
2019/09/05	1	28.30	0	0.00	28.25	1	1,242	0.08%
2019/09/04	0	0.00	2	28.20	28.45	-2	1,178	-0.17%
2019/09/03	0	0.00	29	27.65	27.25	-29	1,136	-2.55%
2019/08/30	0	0.00	1	27.30	27.30	-1	1,123	-0.09%
2019/08/29	62	28.69	13	28.09	27.75	49	1,113	4.40%
2019/08/27	5	27.75	0	0.00	27.55	5	936	0.53%
2019/08/26	0	0.00	10	26.80	26.95	-10	925	-1.08%
2019/08/23	0	0.00	2	27.35	27.70	-2	914	-0.22%
2019/08/20	1	28.15	0	0.00	27.40	1	885	0.11%
2019/08/19	18	27.57	0	0.00	27.55	18	814	2.21%
2019/08/13	0	0.00	2	26.45	26.50	-2	765	-0.26%
2019/08/07	1	25.75	1	25.60	25.60	0	756	0.00%
2019/08/06	0	0.00	1	24.20	25.00	-1	746	-0.13%
2019/07/29	4	26.85	0	0.00	26.85	4	728	0.55%
2019/07/26	0.4	27.25	8	27.61	27.40	-7.6	736	-1.03%
2019/07/25	7	27.51	0	0.00	28.00	7	620	1.13%
2019/07/19	2	25.25	0	0.00	25.25	2	602	0.33%
2019/06/24	0	26.55	3	26.65	26.70	-3	953	-0.31%
2019/06/19	0	0.00	1	25.70	25.65	-1	925	-0.11%
2019/06/12	0	0.00	1	25.90	25.45	-1	932	-0.11%
2019/06/10	0	0.00	1	25.25	25.50	-1	916	-0.11%
2019/06/05	0	0.00	1	24.90	24.95	-1	907	-0.11%
2019/05/28	2	24.00	0	0.00	24.05	2	925	0.22%
2019/05/15	0	0.00	1	24.55	24.65	-1	1,019	-0.10%
2019/05/14	1	23.60	0	0.00	24.00	1	1,021	0.10%
2019/05/10	0.2	24.80	0	0.00	24.80	0.2	1,028	0.02%
2019/04/26	5	26.90	0	0.00	27.00	5	977	0.51%
2019/04/24	4	28.25	7	27.93	27.45	-3	931	-0.32%
2019/04/23	4	27.25	3	27.50	27.80	1	812	0.12%
2019/04/22	1	26.40	4	25.85	26.80	-3	725	-0.41%
2019/04/19	0.6	25.25	1	25.45	25.25	-0.4	655	-0.06%
2019/04/17	3	25.87	1	25.65	25.70	2	655	0.31%
2019/04/15	0	0.00	2	24.65	24.70	-2	606	-0.33%
2019/04/12	0	0.00	1	24.90	24.70	-1	608	-0.16%
2019/04/11	0	0.00	2	25.05	25.30	-2	615	-0.32%
2019/04/03	0.4	24.10	2	24.25	24.20	-1.6	568	-0.28%
2019/04/02	8	24.15	0	0.00	24.15	8	566	1.41%
2019/04/01	20	24.20	0	0.00	24.10	20	563	3.55%
2019/03/29	1	24.30	0	0.00	24.40	1	558	0.18%
2019/03/28	12	23.95	0	0.00	24.40	12	555	2.16%
2019/03/21	4	24.51	0	0.00	24.55	4	550	0.73%
2019/03/20	0.2	24.60	0.8	24.60	24.65	-0.6	549	-0.11%
2019/03/06	0	0.00	3	25.70	25.70	-3	713	-0.42%
2019/02/27	0	0.00	2	25.20	25.15	-2	710	-0.28%
2019/02/26	3	25.98	1	25.95	25.50	2	731	0.27%
2019/02/15	0	0.00	2	24.90	25.25	-2	636	-0.31%
2019/02/14	0	0.00	1	24.85	24.70	-1	615	-0.16%
2019/02/11	0.3	24.30	1	24.10	24.45	-0.7	599	-0.11%
2019/01/30	1	23.85	10	24.00	23.85	-9	587	-1.53%
2019/01/28	1	24.10	0	0.00	24.10	1	600	0.17%
2019/01/24	10	24.25	0	0.00	24.05	10	613	1.63%
2019/01/10	0.4	23.45	0	0.00	23.45	0.4	652	0.07%
2019/01/08	0	0.00	1	24.30	24.30	-1	632	-0.16%
2019/01/03	1	23.40	1	23.60	23.40	0	665	0.00%
2018/12/10	1	24.00	0	0.00	23.95	1	917	0.11%
2018/12/07	0.4	24.40	2	24.20	24.55	-1.6	936	-0.17%
2018/12/06	2	24.18	0	0.00	24.00	2	974	0.21%
2018/12/04	2	25.98	0	0.00	25.95	2	1,008	0.20%
2018/12/03	0	0.00	6	25.20	25.60	-6	1,000	-0.60%
2018/11/30	6	24.40	0	0.00	24.40	6	980	0.61%
2018/10/26	0	0.00	8	21.45	21.25	-8	1,163	-0.69%
2018/10/24	9	23.44	1	23.70	23.60	8	1,153	0.69%
2018/10/19	1.4	22.88	14.6	22.86	23.05	-13.2	1,152	-1.14%
2018/10/15	6	23.01	6	23.15	23.05	0	1,179	0.00%
2018/10/12	6	22.40	0	0.00	22.65	6	1,174	0.51%
2018/09/10	6	26.90	6	26.35	26.35	0	1,289	0.00%
2018/09/07	3	27.07	60	27.01	27.30	-57	1,307	-4.36%
2018/09/06	22	28.72	0	0.00	28.15	22	1,388	1.58%
2018/09/05	5	29.00	11	29.63	29.70	-6	1,405	-0.43%
2018/09/03	1	29.20	0	0.00	28.75	1	1,412	0.07%
2018/08/31	3	28.85	3	28.95	29.20	0	1,386	0.00%
2018/08/27	3	27.93	0	0.00	27.85	3	1,338	0.22%
2018/08/22	0	0.00	6	27.75	28.10	-6	1,350	-0.44%
2018/08/21	68	28.44	2	28.53	28.00	66	1,348	4.89%
2018/08/20	0	0.00	6	27.50	27.60	-6	1,290	-0.46%
2018/08/13	5	26.60	0	0.00	26.80	5	1,273	0.39%
2018/08/09	0	0.00	2	28.20	28.45	-2	1,246	-0.16%
2018/08/08	0	0.00	6	27.92	28.10	-6	1,163	-0.52%
2018/07/30	7	26.66	0	0.00	26.55	7	1,152	0.61%
2018/07/26	0.4	26.50	0	0.00	26.60	0.4	1,151	0.03%
2018/07/17	1	26.90	0	0.00	26.60	1	1,207	0.08%
2018/07/16	0	0.00	7	26.90	27.00	-7	1,205	-0.58%
2018/07/12	1.2	26.52	0	0.00	27.00	1.2	1,192	0.10%
2018/07/11	3	26.52	0	0.00	26.40	3	1,193	0.25%
2018/07/09	0	0.00	3	26.20	26.25	-3	1,202	-0.25%
2018/07/05	10	27.11	0	0.00	26.65	10	1,184	0.84%
2018/07/04	3	27.62	0	0.00	27.45	3	1,179	0.25%
2018/07/03	5	28.50	0	0.00	27.85	5	1,173	0.43%
2018/07/02	5	28.73	0	0.00	28.70	5	1,167	0.43%
2018/06/29	3	28.90	0	0.00	28.75	3	1,161	0.26%
2018/06/27	2	28.15	1	28.50	28.85	1	1,059	0.09%
2018/06/26	5	27.20	5	28.10	28.10	0	1,044	0.00%
2018/06/21	1	28.65	0	0.00	28.35	1	1,039	0.10%
2018/06/19	2	28.75	0	0.00	28.80	2	1,081	0.18%
2018/06/15	0	0.00	2	28.70	28.80	-2	1,084	-0.18%
2018/06/14	12	29.71	6	29.48	29.30	6	1,058	0.57%
2018/06/08	0	0.00	15	28.00	28.05	-15	904	-1.66%
2018/06/05	2	27.80	10	27.90	27.85	-8	887	-0.90%
2018/06/04	0	0.00	1	27.70	27.80	-1	871	-0.11%
2018/05/11	0	0.00	2	26.60	26.35	-2	933	-0.21%
2018/05/08	0	0.00	1	26.40	26.50	-1	974	-0.10%
2018/05/07	3	26.25	0	0.00	26.35	3	1,068	0.28%
2018/04/20	0	0.00	7	26.95	26.95	-7	1,178	-0.59%
2018/04/10	15	27.65	0	0.00	27.60	15	1,329	1.13%
2018/03/30	0	0.00	1	28.35	28.10	-1	1,488	-0.07%
2018/03/29	0	0.00	10	28.05	28.20	-10	1,500	-0.67%
2018/03/23	0	0.00	16	28.10	28.15	-16	1,520	-1.05%
2018/03/22	7	29.35	8	29.04	28.85	-1	1,516	-0.07%
2018/03/21	0	0.00	20	28.23	28.65	-20	1,489	-1.34%
2018/03/19	0	0.00	1	28.60	28.50	-1	1,545	-0.06%
2018/03/16	1	28.85	1	28.80	28.55	0	1,597	0.00%
2018/03/15	20	29.65	2	29.48	28.85	18	1,644	1.09%
2018/03/14	1	28.35	0	0.00	28.00	1	1,604	0.06%
2018/03/13	0	0.00	1	27.50	28.15	-1	1,611	-0.06%
2018/03/08	0	0.00	2	27.30	27.20	-2	1,662	-0.12%
2018/03/06	1	27.10	0	0.00	27.00	1	1,710	0.06%
2018/03/05	10	27.00	0	0.00	27.00	10	1,740	0.57%
2018/02/27	1	28.10	0	0.00	27.70	1	1,810	0.06%
2018/02/22	10	27.35	0	0.00	27.65	10	2,288	0.44%
2018/02/21	0	0.00	10	27.60	27.60	-10	2,357	-0.42%
2018/02/09	10	26.30	0	0.00	26.40	10	2,398	0.42%
2018/02/08	2	27.00	0	0.00	27.05	2	2,404	0.08%
2018/02/06	1	27.00	1	27.15	26.60	0	2,536	0.00%
2018/02/05	0	0.00	3	28.85	29.30	-3	2,524	-0.12%
2018/02/01	1	30.20	0	0.00	30.20	1	2,642	0.04%
2018/01/30	19	30.43	21	31.03	30.40	-2	2,715	-0.07%
2018/01/26	0	0.00	5	30.03	29.90	-5	2,890	-0.17%
2018/01/24	0	0.00	1	30.20	30.35	-1	3,006	-0.03%
2018/01/23	0	0.00	4	30.83	30.20	-4	3,051	-0.13%
2018/01/22	6	30.68	3	30.30	30.55	3	3,103	0.10%
2018/01/19	0	0.00	5	30.53	30.75	-5	3,256	-0.15%
2018/01/18	1	30.35	1	30.40	29.95	0	3,290	0.00%
2018/01/17	6	30.38	5	30.20	30.10	1	3,511	0.03%
2018/01/15	4	30.49	0	0.00	30.25	4	3,975	0.10%
2018/01/12	0	0.00	1	29.90	29.90	-1	4,194	-0.02%
2018/01/10	0	0.00	1	29.80	29.45	-1	4,611	-0.02%
2018/01/05	2	31.10	0	0.00	30.85	2	5,331	0.04%
2018/01/04	3	30.95	6	31.18	31.30	-3	5,379	-0.06%
2018/01/03	6	30.97	12	31.04	30.95	-6	5,347	-0.11%
2018/01/02	1	29.90	0	0.00	29.85	1	5,288	0.02%