偉詮電 (2436)-元大-內湖券商分點個股進出

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
64.6
漲跌
▼0.2
漲幅
-0.31%
成交量
974張
產業
上市半導體類股
886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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/06/21	0	0.00	1	64.90	64.60	-1	1,218	-0.08%
2024/06/20	0	0.00	1	64.80	64.80	-1	1,215	-0.08%
2024/06/19	0	0.00	0	64.30	63.40	0	1,198	0.00%
2024/06/18	1	63.90	1	64.30	64.30	0	1,218	0.00%
2024/06/17	0	65.20	1	65.20	65.00	-1	1,211	-0.08%
2024/06/14	1	62.80	0	0.00	62.80	1	1,194	0.08%
2024/06/06	0.2	63.60	3	64.53	63.40	-2.9	1,213	-0.23%
2024/06/05	1	64.70	0	0.00	64.60	1	1,205	0.08%
2024/06/04	3	65.33	2	65.85	65.30	1	1,221	0.08%
2024/06/03	4	67.05	3	66.47	66.50	1	1,220	0.08%
2024/05/31	4	64.40	0	0.00	64.00	4	1,168	0.34%
2024/05/30	6	64.75	4	64.80	64.30	2	1,160	0.17%
2024/05/29	6	66.88	3.1	66.64	65.70	2.9	1,141	0.26%
2024/05/28	2.1	64.85	3	64.93	64.60	-0.9	1,013	-0.09%
2024/05/27	7	63.53	2	63.30	63.40	5	983	0.51%
2024/05/24	0.1	60.90	0	0.00	60.90	0.1	983	0.01%
2024/05/23	0.1	60.90	0	0.00	60.90	0.1	999	0.01%
2024/05/22	0	0.00	1	61.30	61.60	-1	1,023	-0.10%
2024/05/21	1	60.40	0	0.00	60.60	1	1,041	0.10%
2024/05/20	0.7	60.36	0	0.00	60.60	0.7	1,095	0.06%
2024/05/17	0	0.00	1	60.30	60.40	-1	1,144	-0.09%
2024/05/16	1.3	60.22	6	60.20	60.20	-4.7	1,160	-0.40%
2024/05/15	0.5	60.14	3	59.90	60.10	-2.5	1,198	-0.21%
2024/05/14	0.1	60.60	0	0.00	60.50	0.1	1,254	0.01%
2024/05/13	0.3	60.03	0	0.00	60.00	0.3	1,268	0.02%
2024/05/09	1	61.20	1	60.90	60.90	0	1,280	0.00%
2024/05/03	1	61.30	0	0.00	61.40	1	1,326	0.08%
2024/05/02	4	61.53	0.5	61.55	61.50	3.5	1,337	0.26%
2024/04/29	0	0.00	1.1	61.58	61.80	-1.1	1,367	-0.08%
2024/04/26	0	0.00	0.5	60.90	60.80	-0.5	1,377	-0.04%
2024/04/23	0	0.00	2	60.20	60.50	-2	1,453	-0.14%
2024/04/22	1	60.30	0	0.00	59.20	1	1,489	0.07%
2024/04/19	1	60.20	7	60.50	60.60	-6	1,519	-0.39%
2024/04/18	0	0.00	1	62.00	62.10	-1	1,522	-0.07%
2024/04/17	3	62.63	2	62.65	62.60	1	1,541	0.06%
2024/04/16	2	58.00	0	0.00	58.50	2	1,517	0.13%
2024/04/15	0	0.00	0	61.50	61.00	0	1,506	0.00%
2024/04/11	0	0.00	3	62.63	62.80	-3	1,610	-0.19%
2024/04/10	1	63.90	2	63.10	63.60	-1	1,640	-0.06%
2024/04/09	3	62.30	0	0.00	62.40	3	1,665	0.18%
2024/04/02	3	62.90	0	0.00	62.80	3	2,095	0.14%
2024/04/01	0	0.00	1	63.30	63.50	-1	2,224	-0.05%
2024/03/29	1.2	62.75	0	0.00	62.70	1.2	2,255	0.05%
2024/03/28	1.1	63.41	1	63.20	63.00	0.1	2,284	0.00%
2024/03/26	0	65.00	0	0.00	63.10	0	2,352	0.00%
2024/03/22	0	0.00	0	64.40	64.90	0	2,398	0.00%
2024/03/21	0	0.00	1	64.61	64.40	-1	2,417	-0.04%
2024/03/20	2	63.30	0	63.30	63.40	2	2,438	0.08%
2024/03/19	3	63.10	0	0.00	63.10	3	2,503	0.12%
2024/03/18	0	0.00	4	63.40	63.30	-4	2,524	-0.16%
2024/03/15	0.1	63.40	6	62.87	62.70	-5.9	2,579	-0.23%
2024/03/14	0	0.00	2	64.00	64.00	-2	2,609	-0.08%
2024/03/13	0.1	63.90	0	0.00	63.20	0.1	2,637	0.00%
2024/03/08	3.1	63.72	1	64.10	63.30	2.1	2,810	0.07%
2024/03/07	1.4	65.70	0	0.00	64.40	1.4	2,890	0.05%
2024/03/06	0	0.00	3	65.80	65.20	-3	2,937	-0.10%
2024/03/05	2	66.70	0	0.00	66.60	2	3,005	0.07%
2024/03/04	0	0.00	1	67.80	67.20	-1	3,194	-0.03%
2024/03/01	5	66.90	1	67.10	66.70	4	3,280	0.12%
2024/02/29	0	0.00	3	67.07	67.00	-3	3,415	-0.09%
2024/02/27	5	69.00	1	68.10	67.90	4	3,598	0.11%
2024/02/26	5	69.40	0.5	69.57	69.90	4.5	3,769	0.12%
2024/02/23	2.1	70.01	15	70.34	69.40	-12.9	4,189	-0.31%
2024/02/21	8	70.60	4	70.28	70.80	4	4,392	0.09%
2024/02/20	2	70.50	2	69.40	69.20	0	4,432	0.00%
2024/02/19	3	69.13	2	69.30	69.70	1	4,451	0.02%
2024/02/16	1.5	69.00	5	69.40	69.80	-3.5	4,564	-0.08%
2024/02/15	0	0.00	8	67.54	68.40	-8	4,568	-0.18%
2024/02/05	1	64.00	0	0.00	64.40	1	4,543	0.02%
2024/02/02	5	65.00	0	0.00	65.00	5	4,569	0.11%
2024/02/01	4	65.15	0	65.40	65.10	4	4,592	0.09%
2024/01/30	6	66.25	0	0.00	65.50	6	4,605	0.13%
2024/01/29	1	66.60	0.4	66.80	66.80	0.6	4,596	0.01%
2024/01/23	1	68.10	0	0.00	68.20	1	4,737	0.02%
2024/01/22	0	0.00	1	67.30	67.60	-1	4,752	-0.02%
2024/01/19	1	66.40	1	67.20	66.80	0	4,790	0.00%
2024/01/18	2	66.30	2	67.00	66.10	0	4,869	0.00%
2024/01/17	16	68.61	2	68.75	67.20	14	4,972	0.28%
2024/01/16	2	67.55	1	68.00	67.40	1	4,991	0.02%
2024/01/15	0	0.00	2	67.65	69.00	-2	4,988	-0.04%
2024/01/12	2	66.30	0	0.00	66.20	2	5,003	0.04%
2024/01/11	1	67.00	0	0.00	67.30	1	5,072	0.02%
2024/01/09	1	69.10	1	68.10	68.00	0	5,309	0.00%
2024/01/08	2.2	70.06	7	70.87	68.70	-4.8	5,318	-0.09%
2024/01/05	7	72.29	27	71.56	71.80	-20	5,261	-0.38%
2024/01/03	2	72.30	24	72.30	71.80	-22	5,276	-0.42%
2024/01/02	1.1	72.87	0	0.00	72.50	1.1	5,270	0.02%
2023/12/29	5.1	72.65	2	73.40	73.60	3.1	5,277	0.06%
2023/12/28	28	75.07	9	74.96	74.00	19	5,218	0.36%
2023/12/27	36	72.06	6	72.18	72.90	30	5,007	0.60%
2023/12/25	8	69.73	0	0.00	69.30	8	4,889	0.16%
2023/12/22	0	69.80	2	69.35	69.80	-2	4,878	-0.04%
2023/12/21	2	67.85	0	0.00	67.70	2	4,861	0.04%
2023/12/20	1	67.60	2	69.00	68.60	-1	4,875	-0.02%
2023/12/19	4	67.38	0	0.00	67.30	4	4,885	0.08%
2023/12/18	5	68.20	0	0.00	68.10	5	4,947	0.10%
2023/12/15	4	68.85	0	0.00	68.10	4	5,014	0.08%
2023/12/14	8	70.64	1.8	71.17	69.80	6.2	5,132	0.12%
2023/12/12	3	71.83	2	73.05	70.70	1	5,323	0.02%
2023/12/11	2	71.85	2	72.40	71.70	0	5,428	0.00%
2023/12/08	10	72.14	0	0.00	71.20	10	5,602	0.18%
2023/12/07	2	72.75	0	0.00	71.50	2	5,729	0.03%
2023/12/06	3	74.00	1	74.40	73.90	2	5,891	0.03%
2023/12/05	2	75.75	8	75.94	74.60	-6	6,196	-0.10%
2023/12/04	4.1	76.62	0	0.00	76.10	4.1	6,641	0.06%
2023/12/01	3	78.57	1.6	78.85	78.10	1.4	6,899	0.02%
2023/11/30	5	78.04	5	78.90	79.00	0	7,929	0.00%
2023/11/29	9	78.01	13	78.23	78.80	-4	8,492	-0.05%
2023/11/28	2	76.90	15	77.65	77.70	-13	8,565	-0.15%
2023/11/27	7	77.09	6	76.43	76.10	1	9,162	0.01%
2023/11/24	7	76.53	17	76.71	76.50	-10	9,954	-0.10%
2023/11/22	10	74.64	21.1	75.67	76.30	-11.1	9,991	-0.11%
2023/11/21	16	71.46	5	72.52	72.80	11	9,588	0.11%
2023/11/20	3	71.33	22	70.78	71.20	-19	9,539	-0.20%
2023/11/17	9	69.48	14.1	69.51	69.80	-5.1	9,458	-0.05%
2023/11/16	11	68.76	2	70.20	68.10	9	9,374	0.10%
2023/11/15	6	69.85	6.2	69.16	69.00	-0.2	9,323	0.00%
2023/11/14	0	0.00	2	67.30	67.60	-2	9,220	-0.02%
2023/11/13	1	65.60	3.1	65.46	65.70	-2.1	9,197	-0.02%
2023/11/10	1.4	63.75	5	64.08	63.60	-3.6	9,175	-0.04%
2023/11/09	5	65.48	5	66.06	65.40	0	9,141	0.00%
2023/11/08	2	66.60	0	0.00	66.60	2	9,127	0.02%
2023/11/07	1	66.90	1	67.80	66.90	0	9,117	0.00%
2023/11/06	0	0.00	3	67.57	67.70	-3	9,120	-0.03%
2023/11/03	2	67.40	0	0.00	67.00	2	9,117	0.02%
2023/11/02	0	0.00	1.1	67.59	67.90	-1.1	9,101	-0.01%
2023/11/01	1	64.60	4.1	65.48	66.00	-3.1	9,080	-0.03%
2023/10/31	6.1	66.92	4	67.03	64.30	2.1	9,053	0.02%
2023/10/30	1	68.00	1	68.50	67.60	0	9,035	0.00%
2023/10/27	3	68.17	4	68.53	67.60	-1	9,029	-0.01%
2023/10/26	10.2	68.50	15	68.09	67.50	-4.8	9,032	-0.05%
2023/10/25	21	71.74	8	71.39	70.60	13	8,956	0.14%
2023/10/24	15	69.03	1	69.80	69.10	14	8,891	0.16%
2023/10/23	0	0.00	1	71.10	70.50	-1	8,908	-0.01%
2023/10/20	4	69.05	11	69.28	70.40	-7	8,905	-0.08%
2023/10/19	2	70.45	5.1	70.77	70.90	-3.1	8,926	-0.03%
2023/10/18	4.1	69.55	6	70.18	68.30	-1.9	8,906	-0.02%
2023/10/17	5	72.20	5.2	71.48	71.50	-0.2	9,037	0.00%
2023/10/16	1	68.80	1	68.50	68.80	0	8,961	0.00%
2023/10/13	3	70.23	2	70.55	70.10	1	9,006	0.01%
2023/10/12	6	71.30	2	71.20	71.30	4	9,074	0.04%
2023/10/11	5	71.38	2	71.20	70.30	3	9,357	0.03%
2023/10/06	7	71.47	2	72.05	71.00	5	9,410	0.05%
2023/10/05	2	71.55	0	0.00	71.40	2	9,454	0.02%
2023/10/04	6	70.65	1	70.80	70.90	5	9,520	0.05%
2023/10/03	4	71.20	8.1	71.15	71.00	-4.1	9,788	-0.04%
2023/10/02	2	69.00	1	68.90	69.00	1	9,922	0.01%
2023/09/28	1	68.10	1	68.10	67.50	0	10,034	0.00%
2023/09/27	0	0.00	8	67.50	67.70	-8	10,038	-0.08%
2023/09/26	2	67.50	0	0.00	67.00	2	10,025	0.02%
2023/09/25	2	69.25	1	68.60	68.30	1	10,000	0.01%
2023/09/22	0.2	68.50	2	68.85	68.90	-1.8	9,970	-0.02%
2023/09/21	9.1	69.04	3	69.37	68.80	6.1	9,933	0.06%
2023/09/20	10.2	71.10	14	72.29	70.80	-3.8	9,851	-0.04%
2023/09/19	6	72.28	3	72.13	72.20	3	9,768	0.03%
2023/09/18	10	74.30	14	74.63	73.70	-4	9,610	-0.04%
2023/09/15	10	74.06	10	74.96	74.00	0	9,477	0.00%
2023/09/14	13	74.28	8.1	74.50	74.50	4.9	9,366	0.05%
2023/09/13	22.1	72.69	35.1	72.34	72.90	-13	9,235	-0.14%
2023/09/12	14	73.85	17	74.18	74.10	-3	9,061	-0.03%
2023/09/11	24	74.05	5	74.72	74.20	19	8,927	0.21%
2023/09/08	49	75.03	50.1	75.28	75.10	-1	8,819	-0.01%
2023/09/07	33.1	75.68	36.4	76.17	73.30	-3.3	8,555	-0.04%
2023/09/06	35.2	75.81	16.1	75.69	75.00	19.2	8,229	0.23%
2023/09/05	90.4	78.82	78	78.74	77.50	12.4	7,950	0.16%
2023/09/04	36	73.97	36	76.17	78.60	0	6,954	0.00%
2023/09/01	16.1	72.09	9.1	72.60	71.50	7	6,310	0.11%
2023/08/31	31.1	72.15	18.1	72.25	71.50	13	6,069	0.21%
2023/08/30	45.3	70.59	95.1	71.60	73.30	-49.8	5,483	-0.91%
2023/08/29	14	63.35	27.4	64.36	66.70	-13.4	4,563	-0.29%
2023/08/28	7	60.36	7	60.83	60.70	0	4,187	0.00%
2023/08/25	1	58.90	0	0.00	58.20	1	4,127	0.02%
2023/08/24	12	60.63	22	61.02	60.40	-10	4,107	-0.24%
2023/08/23	0	0.00	1	59.90	60.00	-1	4,019	-0.02%
2023/08/22	10	60.00	0	0.00	58.60	10	4,006	0.25%
2023/08/21	12	60.06	10	59.20	59.20	2	3,998	0.05%
2023/08/18	2	60.05	4	59.65	59.90	-2	3,989	-0.05%
2023/08/17	3	59.30	10	59.13	59.30	-7	3,969	-0.18%
2023/08/16	6	57.25	4	57.78	57.80	2	3,952	0.05%
2023/08/15	1	56.50	4	56.25	56.90	-3	3,950	-0.08%
2023/08/14	4	55.58	6	55.18	55.50	-2	3,947	-0.05%
2023/08/11	1	57.30	6	57.43	57.20	-5	3,937	-0.13%
2023/08/10	2	57.05	0	0.00	56.80	2	3,928	0.05%
2023/08/09	0	0.00	1	58.60	58.60	-1	3,908	-0.03%
2023/08/08	3	58.43	2	58.00	58.30	1	3,901	0.03%
2023/08/07	2	57.20	2	58.20	58.70	0	3,896	0.00%
2023/08/04	1	57.50	2	57.85	57.80	-1	3,882	-0.03%
2023/08/02	5	58.42	0	0.00	58.00	5	3,881	0.13%
2023/08/01	1.1	60.16	2.1	60.80	60.50	-1	3,824	-0.03%
2023/07/31	6	60.55	4	61.45	60.20	2	3,801	0.05%
2023/07/28	0	0.00	24.2	61.35	61.70	-24.2	3,744	-0.65%
2023/07/27	3	60.97	5.1	61.75	61.20	-2.1	3,716	-0.06%
2023/07/26	23	61.65	2	62.55	60.00	21	3,657	0.57%
2023/07/25	4	60.78	3	61.07	60.70	1	3,584	0.03%
2023/07/24	3	59.70	2	60.20	60.00	1	3,557	0.03%
2023/07/21	8.1	61.37	6	61.77	61.90	2.1	3,493	0.06%
2023/07/20	24	64.05	17	63.78	63.10	7	3,444	0.20%
2023/07/19	3	61.10	4	61.00	60.60	-1	3,183	-0.03%
2023/07/18	2	59.75	11	59.85	60.10	-9	3,141	-0.29%
2023/07/17	10	61.05	3	60.93	60.50	7	3,086	0.23%
2023/07/14	28.1	63.35	31	62.71	62.80	-2.9	3,007	-0.10%
2023/07/13	4	58.58	14.2	59.31	60.30	-10.2	2,708	-0.37%
2023/07/12	18	58.84	22	58.61	58.00	-4	2,596	-0.15%
2023/07/11	20.1	58.20	14	57.80	58.30	6.1	2,528	0.24%
2023/07/10	23.4	59.80	19.2	60.14	58.10	4.2	2,452	0.17%
2023/07/07	17.1	56.31	29	57.43	57.90	-11.9	2,163	-0.55%
2023/07/06	22	55.72	14	55.09	55.20	8	1,956	0.41%
2023/07/05	0.2	54.30	1	54.10	53.70	-0.8	1,856	-0.04%
2023/07/03	7	52.89	1	53.00	52.90	6	2,273	0.26%
2023/06/30	2	52.70	3	52.20	52.70	-1	2,277	-0.04%
2023/06/29	0	53.40	0	0.00	52.10	0	2,275	0.00%
2023/06/28	0	52.50	1	52.30	52.00	-1	2,277	-0.04%
2023/06/27	0	0.00	7	52.14	51.70	-7	2,285	-0.31%
2023/06/26	1	52.20	3	52.10	52.10	-2	2,294	-0.09%
2023/06/21	2.1	53.53	1	53.10	53.00	1.1	2,318	0.05%
2023/06/20	3	54.50	2	54.80	54.10	1	2,318	0.04%
2023/06/19	1	55.30	1	55.80	55.00	0	2,347	0.00%
2023/06/16	6.1	56.56	0	0.00	55.20	6.1	2,329	0.26%
2023/06/15	2	56.65	3	56.37	56.70	-1	2,290	-0.04%
2023/06/14	16.1	56.57	12.9	56.60	55.70	3.1	2,262	0.14%
2023/06/13	14	59.96	5.1	60.30	58.90	8.9	2,143	0.42%
2023/06/12	14.1	59.37	30.2	59.27	60.50	-16.1	2,067	-0.78%
2023/06/09	8.3	55.99	24	57.63	58.00	-15.7	1,891	-0.83%
2023/06/08	5.5	55.13	9	55.42	55.50	-3.6	1,823	-0.19%
2023/06/07	7.1	53.59	1	54.10	54.10	6.1	1,748	0.35%
2023/06/06	4.1	53.47	8.6	53.56	53.00	-4.5	1,798	-0.25%
2023/06/05	20	55.82	17.2	55.29	54.80	2.8	1,781	0.16%
2023/06/02	2	52.80	7.3	52.73	53.20	-5.3	1,682	-0.31%
2023/06/01	2.1	51.90	2	51.60	52.30	0.1	1,679	0.00%
2023/05/31	29	52.68	18	52.76	52.20	11	1,728	0.64%
2023/05/30	2.3	51.47	0	0.00	51.90	2.3	1,778	0.13%
2023/05/29	3	51.07	6	50.92	51.60	-3	1,787	-0.17%
2023/05/26	0	49.90	0	0.00	49.70	0	1,810	0.00%
2023/05/25	2.1	50.01	0	0.00	50.10	2.1	1,852	0.11%
2023/05/24	0.1	50.20	1	50.30	50.60	-0.9	1,903	-0.05%
2023/05/23	0.1	50.10	0	0.00	50.10	0.1	1,930	0.01%
2023/05/19	3.2	49.07	12	49.09	48.85	-8.8	1,964	-0.45%
2023/05/18	1.1	48.27	0	0.00	48.55	1.1	1,966	0.06%
2023/05/17	9	47.41	8	48.04	48.25	1	1,968	0.05%
2023/05/15	1	46.10	5	46.33	46.30	-4	1,997	-0.20%
2023/05/11	4	46.95	1	46.25	46.25	3	2,033	0.15%
2023/05/09	0.1	47.65	0	0.00	46.75	0.1	2,077	0.00%
2023/05/05	0.1	48.75	0	0.00	48.60	0.1	2,402	0.00%
2023/04/28	5	47.77	0	0.00	47.80	5	2,613	0.19%
2023/04/26	1	46.90	0	0.00	47.35	1	2,619	0.04%
2023/04/21	9	50.06	1	49.55	49.40	8	2,741	0.29%
2023/04/20	1	50.90	2	50.55	50.60	-1	2,728	-0.04%
2023/04/19	7	52.27	0	52.30	52.00	7	2,717	0.26%
2023/04/18	1	52.50	0	0.00	52.50	1	2,711	0.04%
2023/04/17	0	0.00	6	52.92	53.40	-6	2,704	-0.22%
2023/04/14	8	53.14	12.7	52.92	52.90	-4.7	2,691	-0.17%
2023/04/13	4	53.03	0	0.00	52.70	4	2,680	0.15%
2023/04/11	0	0.00	1	53.50	53.90	-1	2,632	-0.04%
2023/04/10	3	52.87	0	0.00	53.50	3	2,595	0.12%
2023/04/07	17	54.54	11.3	54.10	53.70	5.7	2,553	0.22%
2023/04/06	13	55.35	40	54.42	55.50	-27	2,363	-1.14%
2023/03/31	1	51.20	1	51.50	51.10	0	2,106	0.00%
2023/03/30	4	50.18	0	0.00	50.00	4	2,090	0.19%
2023/03/29	2	49.88	3	50.02	49.60	-1	2,092	-0.05%
2023/03/28	1	50.40	10	51.10	50.30	-9	2,092	-0.43%
2023/03/27	1	52.10	1	52.20	51.50	0	2,086	0.00%
2023/03/24	11	52.62	7	52.66	52.80	4	2,077	0.19%
2023/03/23	11	51.35	1.2	51.82	51.60	9.8	2,039	0.48%
2023/03/22	10	51.69	7	52.59	51.40	3	2,023	0.15%
2023/03/21	1	51.00	2	51.45	51.30	-1	1,974	-0.05%
2023/03/17	1	50.10	1	50.90	50.20	0	1,968	0.00%
2023/03/16	3	50.42	7	49.94	49.95	-4	1,972	-0.20%
2023/03/15	5	51.00	6	51.40	50.80	-1	1,982	-0.05%
2023/03/14	0	0.00	1	50.10	49.75	-1	1,988	-0.05%
2023/03/13	0	0.00	0	49.00	49.60	0	2,048	0.00%
2023/03/10	1	51.00	0	50.50	49.95	1	2,116	0.05%
2023/03/09	9	52.48	6	52.25	51.90	3	2,129	0.14%
2023/03/07	0	0.00	7	51.80	51.60	-7	2,073	-0.34%
2023/03/06	1	51.80	1	52.50	51.50	0	2,072	0.00%
2023/03/03	11	52.17	4	52.95	51.80	7	2,096	0.33%
2023/03/02	13	52.05	9	52.09	52.20	4	2,103	0.19%
2023/03/01	0	0.00	2	50.80	50.90	-2	2,040	-0.10%
2023/02/24	2	49.88	2	50.70	50.60	0	2,031	0.00%
2023/02/23	12.2	51.12	3	51.53	50.90	9.2	2,000	0.46%
2023/02/22	4	50.65	3	51.30	51.10	1	1,986	0.05%
2023/02/21	0	0.00	3	50.77	50.80	-3	1,965	-0.15%
2023/02/20	1	49.75	3	49.82	50.00	-2	1,978	-0.10%
2023/02/16	2	48.55	4	48.65	49.00	-2	2,003	-0.10%
2023/02/14	3	48.22	11	48.65	47.90	-8	2,081	-0.38%
2023/02/13	0	0.00	1	47.50	47.80	-1	2,087	-0.05%
2023/02/10	1	47.70	0	0.00	47.25	1	2,172	0.05%
2023/02/09	1	48.90	0	0.00	48.50	1	2,246	0.04%
2023/02/08	1	49.35	2	49.33	49.35	-1	2,289	-0.04%
2023/02/07	1	48.85	0	0.00	49.05	1	2,401	0.04%
2023/02/06	3	49.37	0	0.00	49.05	3	2,405	0.12%
2023/02/03	15	51.17	12	51.25	50.90	3	2,381	0.13%
2023/02/02	1	48.85	10	49.15	49.35	-9	2,248	-0.40%
2023/01/31	2	47.88	8	48.37	47.75	-6	2,694	-0.22%
2023/01/30	2	48.45	3	48.43	48.35	-1	2,627	-0.04%
2023/01/17	0	0.00	10	45.60	45.50	-10	2,574	-0.39%
2023/01/13	0	0.00	0.7	46.10	46.35	-0.7	2,578	-0.03%
2023/01/12	21	46.02	10	45.80	45.80	11	2,556	0.43%
2023/01/11	12	46.15	11	45.91	46.35	1	2,495	0.04%
2023/01/09	1	43.70	1	44.00	44.05	0	2,454	0.00%
2023/01/06	0	0.00	3	43.07	43.55	-3	2,471	-0.12%
2022/12/30	2	41.30	0	0.00	41.30	2	2,501	0.08%
2022/12/29	1	41.00	1	41.50	41.50	0	2,511	0.00%
2022/12/23	0	0.00	2	41.45	42.00	-2	2,564	-0.08%
2022/12/20	1	41.75	0	41.70	41.45	1	2,617	0.04%
2022/12/19	1	43.05	3	43.60	43.00	-2	2,642	-0.08%
2022/12/16	1	43.95	0	0.00	44.15	1	2,650	0.04%
2022/12/15	0	0.00	6	45.00	45.10	-6	2,658	-0.23%
2022/12/13	0	0.00	10	44.70	44.15	-10	2,675	-0.37%
2022/12/12	1	44.35	0	0.00	44.40	1	2,683	0.04%
2022/12/08	1	45.55	3	45.23	45.55	-2	2,686	-0.07%
2022/12/07	1	46.50	20	45.86	45.60	-19	2,700	-0.70%
2022/12/06	0	0.00	1	48.30	47.10	-1	2,695	-0.04%
2022/12/05	24	49.48	3	49.70	48.85	21	2,677	0.78%
2022/12/02	4.1	48.55	2	48.55	48.65	2.1	2,632	0.08%
2022/12/01	1	47.10	1	47.30	47.10	0	2,565	0.00%
2022/11/30	0	0.00	2	45.95	45.90	-2	2,559	-0.08%
2022/11/29	2	45.10	2	44.75	45.00	0	2,586	0.00%
2022/11/28	2	45.20	0	0.00	45.40	2	2,592	0.08%
2022/11/25	2	46.45	2	46.85	45.65	0	2,618	0.00%
2022/11/24	2	45.90	5	45.98	46.80	-3	2,609	-0.11%
2022/11/23	1	44.85	0	0.00	44.40	1	2,563	0.04%
2022/11/22	1	44.60	1	44.10	44.10	0	2,592	0.00%
2022/11/21	1	45.20	2	45.15	44.90	-1	2,697	-0.04%
2022/11/18	1	46.55	2	45.73	45.30	-1	2,732	-0.04%
2022/11/17	1	45.60	0	0.00	46.00	1	2,710	0.04%
2022/11/16	1	46.20	2	45.88	46.30	-1	2,692	-0.04%
2022/11/15	2	45.18	6	45.33	45.45	-4	2,662	-0.15%
2022/11/14	2	44.98	1	45.00	45.10	1	2,648	0.04%
2022/11/11	8	45.01	6	44.42	44.50	2	2,649	0.08%
2022/11/10	4	43.81	3	43.80	43.90	1	2,603	0.04%
2022/11/09	9	43.45	4	43.56	43.70	5	2,598	0.19%
2022/11/08	16	44.57	1	44.65	43.20	15	2,609	0.57%
2022/11/07	1	44.80	2	44.08	44.35	-1	2,593	-0.04%
2022/11/04	2	43.10	0	0.00	43.20	2	2,523	0.08%
2022/11/03	18	44.02	19	43.82	43.85	-1	2,498	-0.04%
2022/11/02	0	0.00	2	42.85	42.65	-2	2,393	-0.08%
2022/11/01	3	42.60	2	42.95	42.50	1	2,407	0.04%
2022/10/31	1	42.55	2	43.03	42.60	-1	2,367	-0.04%
2022/10/28	40	42.73	39	42.63	42.80	1	2,269	0.04%
2022/10/27	7	40.89	6	41.62	42.20	1	1,869	0.05%
2022/10/26	1	38.35	1	38.40	38.40	0	1,794	0.00%
2022/10/19	1	40.80	1	40.50	40.20	0	1,934	0.00%
2022/10/18	2	39.85	2	40.33	40.45	0	1,931	0.00%
2022/10/13	0	0.00	6	38.08	36.95	-6	1,943	-0.31%
2022/10/07	1	43.00	0	0.00	42.75	1	1,935	0.05%
2022/10/06	1	43.20	1	43.20	43.30	0	1,949	0.00%
2022/10/05	1	43.55	1	43.45	43.50	0	1,952	0.00%
2022/10/04	1	41.75	1	42.15	42.20	0	1,964	0.00%
2022/09/29	1	39.60	1	39.60	39.60	0	2,035	0.00%
2022/09/28	1	41.20	2	40.05	39.05	-1	2,063	-0.05%
2022/09/21	1	44.10	0	0.00	44.25	1	2,159	0.05%
2022/09/16	4	46.79	0	0.00	46.50	4	2,206	0.18%
2022/09/14	1	47.15	7	46.66	47.15	-6	2,269	-0.26%
2022/09/13	9	49.28	2	48.35	48.20	7	2,290	0.31%
2022/09/12	2	48.28	1	48.15	48.25	1	2,343	0.04%
2022/09/08	6	47.71	0	0.00	47.60	6	2,386	0.25%
2022/09/07	1	48.00	0	0.00	48.00	1	2,436	0.04%
2022/09/06	3	49.83	8	49.65	49.30	-5	2,433	-0.21%
2022/09/05	6	50.54	1	50.20	50.00	5	2,420	0.21%
2022/09/02	1	51.90	1	52.10	51.60	0	2,425	0.00%
2022/09/01	2	52.80	3	52.80	52.90	-1	2,427	-0.04%
2022/08/30	1	56.00	0	0.00	55.90	1	2,427	0.04%
2022/08/29	2	56.20	5	56.08	55.50	-3	2,471	-0.12%
2022/08/26	23	60.55	13	58.45	58.50	10	2,460	0.41%
2022/08/25	2	58.05	8	58.23	58.80	-6	2,383	-0.25%
2022/08/22	15	57.00	0	0.00	57.00	15	2,479	0.61%
2022/08/18	1.1	57.02	4	57.35	57.80	-2.9	2,497	-0.12%
2022/08/17	1	56.60	15	57.10	56.70	-14	2,480	-0.56%
2022/08/16	4	57.10	1	56.80	57.00	3	2,495	0.12%
2022/08/15	0	0.00	1	56.60	56.90	-1	2,493	-0.04%
2022/08/12	1	55.30	2	53.50	55.20	-1	2,460	-0.04%
2022/08/11	0	0.00	1	51.70	52.10	-1	2,407	-0.04%
2022/08/10	1	50.10	1	49.80	50.00	0	2,467	0.00%
2022/08/09	1	51.20	1	50.40	50.70	0	2,493	0.00%
2022/08/08	4	50.90	2	50.70	51.80	2	2,492	0.08%
2022/08/05	10	53.45	0	0.00	53.00	10	2,481	0.40%
2022/08/04	5	52.10	1	52.10	52.40	4	2,500	0.16%
2022/08/03	1	52.90	0	0.00	53.00	1	2,509	0.04%
2022/08/02	3	51.83	12	52.23	53.10	-9	2,522	-0.36%
2022/08/01	26	53.15	1	53.30	53.20	25	2,527	0.99%
2022/07/29	0	0.00	0.4	54.00	53.60	-0.4	2,605	-0.02%
2022/07/28	3	55.33	2	55.75	53.60	1	2,627	0.04%
2022/07/26	0	0.00	30	55.90	54.20	-30	2,573	-1.17%
2022/07/22	2	58.00	1	58.30	57.60	1	2,632	0.04%
2022/07/21	2	57.30	2	57.65	58.00	0	2,707	0.00%
2022/07/20	30	56.47	0	0.00	56.20	30	2,764	1.09%
2022/07/19	1	55.00	30	54.92	55.10	-29	2,822	-1.03%
2022/07/18	0	0.00	3	55.53	55.10	-3	2,929	-0.10%
2022/07/15	1	54.30	1	54.50	54.70	0	2,962	0.00%
2022/07/14	0	0.00	2	53.85	54.00	-2	2,960	-0.07%
2022/07/13	12	52.83	16	52.76	52.20	-4	2,953	-0.14%
2022/07/11	8	53.60	0	0.00	53.90	8	2,948	0.27%
2022/07/08	1	54.30	24	54.48	54.50	-23	2,960	-0.78%
2022/07/07	300	51.68	0	0.00	53.50	300	2,942	10.20%	大買/鉅額交易
2022/07/06	1	53.30	1	52.00	51.20	0	2,974	0.00%
2022/07/04	0	0.00	12	51.62	52.10	-12	2,953	-0.41%
2022/07/01	3	54.23	303	52.99	50.30	-300	2,943	-10.19%	大賣/鉅額交易
2022/06/30	1	55.80	1	56.00	55.00	0	2,897	0.00%
2022/06/28	2	58.70	0	0.00	59.40	2	2,926	0.07%
2022/06/27	0	0.00	1	59.90	60.10	-1	2,975	-0.03%
2022/06/24	100	58.58	20	58.00	57.30	80	2,968	2.70%
2022/06/23	1	56.50	1	56.70	55.60	0	2,997	0.00%
2022/06/22	0	0.00	1	57.10	56.70	-1	3,031	-0.03%
2022/06/21	3	57.83	4	58.20	59.70	-1	3,034	-0.03%
2022/06/20	0	0.00	2	57.70	56.10	-2	3,119	-0.06%
2022/06/17	2	60.55	103	60.99	60.80	-101	3,079	-3.28%	大賣/鉅額交易
2022/06/16	0	0.00	1	66.30	61.00	-1	3,067	-0.03%
2022/06/15	2	65.90	0	0.00	65.50	2	3,035	0.07%
2022/06/14	2	66.30	0	0.00	67.00	2	3,088	0.06%
2022/06/13	3	66.73	0	0.00	66.60	3	3,155	0.10%
2022/06/09	11	71.15	11.3	70.52	70.60	-0.3	3,238	-0.01%
2022/06/08	1	70.00	7	70.40	70.80	-6	3,239	-0.19%
2022/06/07	200	69.21	0	0.00	70.90	200	3,246	6.16%	大買/鉅額交易
2022/06/02	6	70.58	0	0.00	69.90	6	3,309	0.18%
2022/06/01	2	70.60	2	70.70	71.10	0	3,363	0.00%
2022/05/31	13.3	69.38	15	69.97	70.50	-1.7	3,453	-0.05%
2022/05/30	2	67.55	6	67.92	68.30	-4	3,705	-0.11%
2022/05/27	3	66.47	1	67.10	66.10	2	3,715	0.05%
2022/05/26	1	66.50	200	67.88	65.70	-199	3,732	-5.33%	大賣/鉅額交易
2022/05/24	227	66.97	0	0.00	66.30	227	3,816	5.95%	大買/鉅額交易
2022/05/23	2	68.10	0	0.00	67.90	2	3,822	0.05%
2022/05/20	0	0.00	4	68.50	68.80	-4	3,913	-0.10%
2022/05/18	3	69.03	78	70.12	69.40	-75	4,263	-1.76%
2022/05/17	7	67.94	154	68.14	69.30	-147	4,911	-2.99%	大賣/鉅額交易
2022/05/16	1	67.50	4	66.83	66.60	-3	4,929	-0.06%
2022/05/11	200	66.76	25	66.98	66.80	175	5,077	3.45%	大買/鉅額交易
2022/05/10	1	64.50	2	65.10	66.00	-1	5,178	-0.02%
2022/05/09	200	65.93	1	65.70	65.50	199	5,385	3.70%	大買/鉅額交易
2022/05/06	106	66.56	0	0.00	66.50	106	5,414	1.96%	大買/鉅額交易
2022/05/05	2	72.75	1	72.20	72.20	1	5,389	0.02%
2022/05/03	90	69.51	4	69.50	69.30	86	5,468	1.57%
2022/04/28	52	67.85	2	69.85	70.00	50	5,553	0.90%
2022/04/27	5	66.48	96	66.06	69.10	-91	5,554	-1.64%
2022/04/26	2	70.85	194	72.45	69.30	-192	5,488	-3.50%	大賣/鉅額交易
2022/04/25	10	72.58	277	74.57	71.60	-267	5,471	-4.88%	大賣/鉅額交易
2022/04/22	17	78.85	113	78.08	78.60	-96	5,441	-1.76%	大賣/
2022/04/21	3	75.93	1	75.40	78.00	2	5,437	0.04%
2022/04/20	0	0.00	14	76.04	76.10	-14	5,440	-0.26%
2022/04/18	1	76.10	3	77.03	76.00	-2	5,539	-0.04%
2022/04/15	25	77.97	1	77.80	77.10	24	5,594	0.43%
2022/04/14	1	79.60	1	80.30	79.50	0	5,673	0.00%
2022/04/13	4	78.95	5	79.74	80.30	-1	5,731	-0.02%
2022/04/12	6	77.82	3	77.73	77.80	3	5,812	0.05%
2022/04/11	7	79.89	4	79.48	79.00	3	5,791	0.05%
2022/04/08	3	82.70	1	82.70	82.50	2	5,830	0.03%
2022/04/07	3	83.30	0	0.00	82.00	3	5,864	0.05%
2022/04/06	1	83.90	0	0.00	84.00	1	5,933	0.02%
2022/04/01	1	84.80	5	84.90	85.30	-4	6,157	-0.06%
2022/03/31	4	86.78	2	87.75	86.20	2	6,275	0.03%
2022/03/30	9	87.97	8	89.04	87.60	1	6,313	0.02%
2022/03/29	4	86.83	1	87.00	86.80	3	6,448	0.05%
2022/03/28	8	86.55	1	86.50	86.20	7	6,720	0.10%
2022/03/25	8	89.65	7	89.69	88.60	1	7,237	0.01%
2022/03/24	6	89.27	5	89.58	90.00	1	7,357	0.01%
2022/03/23	6	90.23	4	90.18	90.00	2	7,554	0.03%
2022/03/22	1	88.20	0	0.00	88.20	1	7,904	0.01%
2022/03/21	3	87.63	4	87.68	88.00	-1	8,016	-0.01%
2022/03/18	2	86.55	2	87.40	87.40	0	8,095	0.00%
2022/03/17	4	85.08	8	85.50	87.20	-4	8,217	-0.05%
2022/03/16	11	83.25	10	84.41	82.90	1	8,309	0.01%
2022/03/15	7	85.27	3	84.97	84.50	4	8,323	0.05%
2022/03/14	7	88.20	1	88.50	88.20	6	8,386	0.07%
2022/03/11	1	88.40	0	0.00	88.80	1	8,645	0.01%
2022/03/10	4	88.48	2	88.05	88.20	2	8,899	0.02%
2022/03/09	7	86.70	8	86.31	86.70	-1	9,189	-0.01%
2022/03/08	9	86.37	14	86.18	85.00	-5	9,589	-0.05%
2022/03/07	6	89.23	21	89.12	88.50	-15	10,289	-0.15%
2022/03/04	13	93.97	12	94.24	92.50	1	10,484	0.01%
2022/03/03	17	95.07	47	94.56	94.20	-30	10,673	-0.28%
2022/03/02	6	89.38	1	88.90	91.00	5	10,618	0.05%
2022/03/01	3	90.20	4	90.40	90.50	-1	10,812	-0.01%
2022/02/25	1	89.50	5	88.66	88.60	-4	11,052	-0.04%
2022/02/24	5	89.09	9.1	88.10	87.10	-4.1	11,264	-0.04%
2022/02/23	1	90.30	0	0.00	91.20	1	11,617	0.01%
2022/02/22	15	90.82	7	89.64	89.60	8	11,952	0.07%
2022/02/21	18.1	93.42	8	94.29	93.00	10.1	12,207	0.08%
2022/02/18	15	94.19	17	93.68	95.40	-2	12,829	-0.02%
2022/02/17	62	95.57	70.1	96.14	93.00	-8.1	13,341	-0.06%
2022/02/16	16	91.34	16	91.16	91.40	0	14,010	0.00%
2022/02/15	2	90.55	2	90.95	89.40	0	15,010	0.00%
2022/02/14	17	90.36	1	92.00	90.30	16	16,674	0.10%
2022/02/11	5	92.66	6	93.05	93.10	-1	16,750	-0.01%
2022/02/10	10	92.40	33	93.18	92.60	-23	16,916	-0.14%
2022/02/09	44	92.14	45	92.72	93.10	-1	16,994	-0.01%
2022/02/08	10	88.19	5	88.74	88.30	5	16,838	0.03%
2022/02/07	6	87.92	4	86.73	88.00	2	16,890	0.01%
2022/01/26	13	86.16	7.1	85.81	87.00	5.9	16,989	0.03%
2022/01/25	1	84.20	7.6	85.23	84.10	-6.6	17,509	-0.04%
2022/01/24	9.1	83.07	2.1	81.99	84.00	7	17,967	0.04%
2022/01/21	6	84.50	0	0.00	83.90	6	18,058	0.03%
2022/01/20	7	87.10	0	0.00	88.00	7	18,192	0.04%
2022/01/19	1.2	86.60	2	86.65	86.60	-0.8	18,316	0.00%
2022/01/18	12	87.50	9	87.87	87.70	3	18,600	0.02%
2022/01/17	3	86.20	11	86.47	87.30	-8	18,746	-0.04%
2022/01/14	29	84.90	8	84.91	84.40	21	19,141	0.11%
2022/01/13	6	87.20	7	87.30	87.10	-1	19,434	-0.01%
2022/01/12	23	89.15	3	88.50	88.10	20	19,695	0.10%
2022/01/11	5	90.08	6	89.68	88.70	-1	19,849	-0.01%
2022/01/10	2	91.15	5	89.90	91.50	-3	19,979	-0.02%
2022/01/07	22	91.31	2	91.40	90.60	20	20,091	0.10%
2022/01/06	17	92.90	17	93.44	94.40	0	20,176	0.00%
2022/01/05	25	93.23	5	93.98	93.00	20	20,334	0.10%
2022/01/04	2	95.50	4.1	96.39	95.60	-2.1	20,350	-0.01%
2022/01/03	9	95.94	5.4	98.06	95.70	3.6	20,600	0.02%
2021/12/30	17	96.51	1.1	96.90	96.60	15.9	20,769	0.08%
2021/12/29	6	96.70	1	97.10	97.10	5	21,060	0.02%
2021/12/28	29	98.88	30	99.06	97.10	-1	21,406	0.00%
2021/12/27	7	97.59	5	97.54	97.60	2	21,659	0.01%
2021/12/24	10	95.45	14	95.69	95.40	-4	22,324	-0.02%
2021/12/23	14	97.04	32	97.79	96.00	-18	23,656	-0.08%
2021/12/22	31.4	99.67	56	99.34	97.60	-24.6	24,269	-0.10%
2021/12/21	33.1	99.45	80	99.57	99.00	-46.9	24,683	-0.19%
2021/12/20	16	97.38	11	96.77	97.00	5	25,111	0.02%
2021/12/17	29.1	96.26	32	96.27	96.60	-2.9	25,525	-0.01%
2021/12/16	35	96.35	49	96.60	96.30	-14	25,423	-0.06%
2021/12/15	10	89.96	10	90.90	91.80	0	25,084	0.00%
2021/12/14	23	88.75	67	88.40	88.50	-44	25,064	-0.18%
2021/12/13	26	90.55	7	90.97	90.10	19	25,202	0.08%
2021/12/10	26.1	92.08	10	92.31	90.90	16.1	25,130	0.06%
2021/12/09	37	94.95	29	95.20	94.00	8	25,112	0.03%
2021/12/08	8	96.13	27	95.26	94.70	-19	25,205	-0.08%
2021/12/07	27.1	97.79	25	97.64	95.00	2.1	25,414	0.01%
2021/12/06	19	99.91	13.3	99.82	99.30	5.7	25,366	0.02%
2021/12/03	24	98.87	52	98.48	99.00	-28	25,346	-0.11%
2021/12/02	53.2	96.96	36.3	97.34	96.00	16.9	25,448	0.07%
2021/12/01	87.3	99.10	76	99.27	100.50	11.3	25,916	0.04%
2021/11/30	22	94.33	15	96.06	92.80	7	26,270	0.03%
2021/11/29	30	90.94	45	91.62	92.20	-15	26,552	-0.06%
2021/11/26	13.2	95.98	12.1	95.74	94.60	1.1	26,435	0.00%
2021/11/25	94	98.20	29	98.17	95.70	65	26,282	0.25%
2021/11/24	28.1	98.81	21.2	98.35	99.50	6.9	26,132	0.03%
2021/11/23	41	100.32	31.1	99.95	98.90	9.9	25,964	0.04%
2021/11/22	55.2	102.18	14	104.00	101.00	41.2	25,807	0.16%
2021/11/19	32	104.20	17	104.56	106.50	15	25,464	0.06%
2021/11/18	16.2	103.64	11.5	103.91	104.00	4.7	25,166	0.02%
2021/11/17	83	110.22	44	109.50	108.50	39	24,873	0.16%
2021/11/16	26.1	106.13	30	107.63	110.00	-3.9	24,203	-0.02%
2021/11/15	151	106.59	101	106.10	108.00	50	23,487	0.21%	大買/大賣/
2021/11/12	52	98.76	85.6	100.03	102.50	-33.6	22,181	-0.15%
2021/11/11	46.5	89.69	160.5	91.04	93.40	-114	21,178	-0.54%	大賣/鉅額交易
2021/11/10	10	84.63	7	85.13	85.00	3	19,506	0.02%
2021/11/09	15.2	84.79	27.2	84.80	84.50	-12	19,431	-0.06%
2021/11/08	4	80.90	7	82.60	82.50	-3	19,253	-0.02%
2021/11/05	6	79.42	4	80.30	80.90	2	19,187	0.01%
2021/11/04	10	80.84	7.8	80.78	80.50	2.2	19,178	0.01%
2021/11/03	19	81.29	12	81.13	80.90	7	19,157	0.04%
2021/11/02	141.2	85.96	178	81.92	80.10	-36.8	19,153	-0.19%	大買/大賣/
2021/11/01	9	86.05	25	86.71	89.00	-16	18,596	-0.09%
2021/10/29	99	82.37	71	81.62	81.10	28	18,170	0.15%
2021/10/28	29	81.24	45.1	82.17	82.50	-16.1	18,092	-0.09%
2021/10/27	3	80.76	9	80.63	81.80	-6	17,980	-0.03%
2021/10/26	77.2	80.08	68	80.12	78.20	9.2	17,928	0.05%
2021/10/25	50	83.02	45	83.46	82.90	5	17,804	0.03%
2021/10/22	100	82.57	86	83.17	84.20	14	17,909	0.08%
2021/10/21	25	81.50	25	81.47	82.50	0	17,779	0.00%
2021/10/20	86	78.81	111	78.75	79.90	-25	17,541	-0.14%	大賣/
2021/10/19	64.1	72.85	62	73.46	75.90	2.1	17,696	0.01%
2021/10/18	61	71.07	65	71.38	73.10	-4	18,107	-0.02%
2021/10/15	5	73.32	2	73.40	73.40	3	18,097	0.02%
2021/10/14	5	72.76	7	71.80	72.20	-2	18,120	-0.01%
2021/10/13	18	73.92	20	74.48	72.50	-2	18,117	-0.01%
2021/10/12	26	78.86	20	78.70	77.90	6	18,058	0.03%
2021/10/08	13	81.05	7	80.81	80.30	6	18,088	0.03%
2021/10/07	23	79.43	17.1	80.28	80.90	5.9	18,114	0.03%
2021/10/06	17	81.26	22.1	79.12	77.70	-5.1	18,625	-0.03%
2021/10/05	32.1	78.64	24	78.39	81.40	8.1	19,044	0.04%
2021/10/04	109	81.96	131	81.32	77.90	-22	18,855	-0.12%	大買/大賣/
2021/10/01	83	84.48	41	85.52	83.70	42	18,721	0.22%
2021/09/30	263	91.39	254	89.52	85.90	9	18,543	0.05%	大買/大賣/
2021/09/29	154.2	88.55	151	88.53	90.50	3.2	17,435	0.02%	大買/大賣/
2021/09/28	184	87.90	196	88.38	89.80	-12	17,263	-0.07%	大買/大賣/
2021/09/27	227	87.58	195.4	89.02	86.70	31.6	17,372	0.18%	大買/大賣/
2021/09/24	27	83.79	62	83.70	86.00	-35	16,747	-0.21%
2021/09/23	16	80.25	8	79.88	79.10	8	16,243	0.05%
2021/09/22	8	79.95	20.7	80.42	79.20	-12.7	16,431	-0.08%
2021/09/17	6	79.10	4	79.48	80.50	2	16,461	0.01%
2021/09/16	16.5	79.70	17.2	80.04	79.90	-0.7	16,462	0.00%
2021/09/15	1	77.60	1	77.00	77.10	0	16,364	0.00%
2021/09/14	6	79.45	16.1	79.18	78.90	-10.1	16,563	-0.06%
2021/09/13	11.5	80.60	8	80.38	79.20	3.5	16,583	0.02%
2021/09/10	41.5	78.98	32	78.22	82.30	9.5	16,488	0.06%
2021/09/09	7	75.60	13	78.42	78.80	-6	16,198	-0.04%
2021/09/08	29.1	75.43	33	75.88	75.40	-3.9	16,062	-0.02%
2021/09/07	85	78.33	64	78.98	76.80	21	15,970	0.13%
2021/09/06	132	87.46	122.5	85.70	85.30	9.5	15,660	0.06%	大買/大賣/
2021/09/03	232.5	85.05	76.2	85.34	86.30	156.3	14,906	1.05%	大買/鉅額交易
2021/09/02	44	80.25	45	80.14	80.90	-1	13,965	-0.01%
2021/09/01	16	75.99	10.3	76.09	76.80	5.8	13,801	0.04%
2021/08/31	12	72.27	12	72.97	72.30	0	13,761	0.00%
2021/08/30	7	74.86	0	0.00	73.00	7	14,222	0.05%
2021/08/27	3.3	76.07	11	76.44	75.10	-7.8	14,787	-0.05%
2021/08/26	3	75.20	18	75.53	74.90	-15	14,874	-0.10%
2021/08/25	15	74.59	0.1	74.80	74.10	14.9	15,033	0.10%
2021/08/24	12	72.78	16	72.26	72.30	-4	15,316	-0.03%
2021/08/23	13	72.57	7	72.54	74.00	6	15,767	0.04%
2021/08/20	3	69.67	5	70.88	70.10	-2	16,231	-0.01%
2021/08/19	6.2	70.41	0	0.00	68.10	6.2	16,345	0.04%
2021/08/18	0	0.00	1	65.30	71.20	-1	16,518	-0.01%
2021/08/17	0	0.00	2	67.20	66.80	-2	17,000	-0.01%
2021/08/16	2	69.15	11	69.65	70.20	-9	17,306	-0.05%
2021/08/13	10.1	72.26	11.4	71.34	70.70	-1.3	17,520	-0.01%
2021/08/12	1	74.40	3.1	72.94	74.80	-2.1	17,616	-0.01%
2021/08/11	8	72.60	1.1	75.15	71.70	7	17,905	0.04%
2021/08/10	3	76.63	5	76.96	76.00	-2	18,084	-0.01%
2021/08/09	5.4	78.61	1	80.10	77.10	4.4	18,354	0.02%
2021/08/06	13.1	81.28	3	80.96	80.20	10.1	18,642	0.05%
2021/08/05	0.2	79.90	2	79.80	79.40	-1.8	19,042	-0.01%
2021/08/04	4	79.85	3	80.13	79.40	1	20,152	0.00%
2021/08/03	2	79.80	2	79.00	79.80	0	20,330	0.00%
2021/08/02	5	77.86	4	76.95	77.20	1	20,587	0.00%
2021/07/30	7.1	78.61	5	79.44	77.60	2.1	20,805	0.01%
2021/07/29	13	77.99	6	78.13	78.60	7	21,123	0.03%
2021/07/28	45	79.54	62	79.51	78.20	-17	21,224	-0.08%
2021/07/27	36.4	87.21	41	87.02	85.70	-4.6	21,315	-0.02%
2021/07/26	20	85.76	17	86.28	86.30	3	21,323	0.01%
2021/07/23	60.2	88.10	33	87.53	84.10	27.2	21,540	0.13%
2021/07/22	50	88.70	39	88.68	91.00	11	21,510	0.05%
2021/07/21	4	84.18	6	83.83	83.20	-2	21,221	-0.01%
2021/07/20	17	84.47	7	84.60	81.80	10	21,670	0.05%
2021/07/19	36	85.01	10	85.12	85.30	26	21,935	0.12%
2021/07/16	11	83.82	24	83.70	83.50	-13	22,258	-0.06%
2021/07/15	16	82.59	20	82.54	83.70	-4	22,625	-0.02%
2021/07/14	21	82.63	21	84.05	81.90	0	23,126	0.00%
2021/07/13	57	89.53	60.3	89.97	84.50	-3.3	23,408	-0.01%
2021/07/12	89	88.21	89.3	88.51	88.90	-0.3	23,504	0.00%
2021/07/09	19	83.77	18	84.07	84.10	1	23,282	0.00%
2021/07/08	18	84.77	14	84.31	83.50	4	23,986	0.02%
2021/07/07	76	84.23	64	83.90	83.10	12	24,188	0.05%
2021/07/06	23	81.71	22.4	81.11	80.50	0.6	23,819	0.00%
2021/07/05	63	83.34	79	83.31	80.90	-16	23,835	-0.07%
2021/07/02	82.3	80.33	58	80.36	81.40	24.3	23,587	0.10%
2021/07/01	24	75.17	34.3	75.74	77.00	-10.3	23,334	-0.04%
2021/06/30	2	73.30	17	73.60	74.00	-15	23,598	-0.06%
2021/06/29	19	74.99	19	75.06	73.20	0	23,772	0.00%
2021/06/28	6	73.82	15.3	73.94	74.50	-9.3	24,086	-0.04%
2021/06/25	17	73.26	2	73.10	72.60	15	24,213	0.06%
2021/06/24	16.3	72.66	16	72.91	73.00	0.3	24,200	0.00%
2021/06/23	10	72.65	18	72.98	74.30	-8	24,611	-0.03%
2021/06/22	7	68.89	3	69.00	68.50	4	24,500	0.02%
2021/06/21	3	71.00	8	70.49	70.00	-5	24,451	-0.02%
2021/06/18	13	72.72	5	72.30	72.40	8	24,673	0.03%
2021/06/17	3	72.47	11	72.42	73.00	-8	24,692	-0.03%
2021/06/16	16	73.79	6	73.35	72.30	10	24,764	0.04%
2021/06/15	10	73.26	25	73.88	74.10	-15	25,315	-0.06%
2021/06/11	17	73.61	12.2	72.96	72.10	4.8	25,706	0.02%
2021/06/10	26	72.66	20	73.41	71.90	6	25,626	0.02%
2021/06/09	18	72.14	21	72.72	72.50	-3	25,494	-0.01%
2021/06/08	18	74.93	19	74.86	74.00	-1	25,161	0.00%
2021/06/07	39	76.76	24	76.82	74.90	15	25,031	0.06%
2021/06/04	66	75.32	62.1	75.51	76.00	3.9	24,476	0.02%
2021/06/03	8	72.11	25.1	72.82	72.90	-17.1	23,850	-0.07%
2021/06/02	28	72.05	13	71.78	72.00	15	23,682	0.06%
2021/06/01	31	73.30	44	73.71	73.20	-13	23,441	-0.06%
2021/05/31	20	72.99	34	72.72	71.70	-14	23,089	-0.06%
2021/05/28	41	67.47	19	67.67	69.20	22	22,597	0.10%
2021/05/27	15	63.28	7	62.67	63.10	8	22,127	0.04%
2021/05/26	10	64.05	17	63.17	62.90	-7	21,987	-0.03%
2021/05/25	26.1	64.37	19	64.63	64.30	7.1	21,819	0.03%
2021/05/24	27	60.11	54	60.93	61.20	-27	21,389	-0.13%
2021/05/21	15	58.27	26	58.42	59.50	-11	21,098	-0.05%
2021/05/20	14	56.51	10	58.21	55.80	4	20,947	0.02%
2021/05/19	21	58.11	7	58.36	58.30	14	20,866	0.07%
2021/05/18	16	56.66	22	57.53	58.50	-6	20,628	-0.03%
2021/05/17	11	54.99	25	54.01	53.20	-14	20,444	-0.07%
2021/05/14	22	58.15	36	57.81	56.00	-14	20,130	-0.07%
2021/05/13	53	59.42	26	59.97	57.90	27	19,779	0.14%
2021/05/12	110	61.98	94	63.16	63.90	16	19,252	0.08%	大買/
2021/05/11	5	62.50	10	62.33	61.50	-5	18,179	-0.03%
2021/05/10	57	67.98	6.1	68.85	66.10	50.9	17,957	0.28%
2021/05/07	18.1	73.57	11	73.77	71.70	7.1	17,679	0.04%
2021/05/06	32	70.86	20	71.21	70.20	12	17,444	0.07%
2021/05/05	10.5	76.92	23	76.19	73.90	-12.5	17,078	-0.07%
2021/05/04	12	79.10	59	76.27	77.80	-47	16,994	-0.28%
2021/05/03	10	81.56	17	82.09	81.30	-7	16,717	-0.04%
2021/04/29	60.3	83.99	15.4	85.19	82.30	44.9	16,587	0.27%
2021/04/28	9	88.44	30	88.30	86.30	-21	16,669	-0.13%
2021/04/27	24	86.66	37	87.68	86.20	-13	16,629	-0.08%
2021/04/26	62	89.14	37	88.68	88.40	25	16,739	0.15%
2021/04/23	19	80.57	48.2	81.66	83.80	-29.2	17,227	-0.17%
2021/04/22	43	80.17	99	82.33	76.20	-56	17,848	-0.31%
2021/04/21	34	83.49	54.6	83.56	82.40	-20.6	17,572	-0.12%
2021/04/20	48.3	81.02	53.4	81.38	82.10	-5.1	17,159	-0.03%
2021/04/19	52	76.81	40	77.41	77.00	12	16,646	0.07%
2021/04/16	84.3	76.17	133	75.64	76.70	-48.7	16,167	-0.30%	大賣/
2021/04/15	43.4	68.28	43	68.06	70.90	0.4	15,460	0.00%
2021/04/14	100	66.47	75	65.67	68.20	25	15,145	0.17%
2021/04/13	31	65.58	55.4	65.08	64.10	-24.4	14,454	-0.17%
2021/04/12	26	62.28	17.5	62.72	62.70	8.5	14,028	0.06%
2021/04/09	12	63.59	26	63.30	63.50	-14	14,027	-0.10%
2021/04/08	26.1	64.83	29	64.53	65.10	-3	14,040	-0.02%
2021/04/07	37.5	63.65	51	63.98	64.70	-13.5	14,381	-0.09%
2021/04/06	149.1	59.92	53	60.77	61.80	96.1	14,284	0.67%	大買/
2021/04/01	32	56.77	23	56.53	57.30	9	13,930	0.06%
2021/03/31	42	57.22	79	57.39	55.10	-37	13,870	-0.27%
2021/03/30	22	54.28	34	53.44	54.60	-12	13,563	-0.09%
2021/03/29	22	52.12	4	52.30	52.00	18	13,527	0.13%
2021/03/26	41	54.44	33.6	54.29	52.30	7.4	13,914	0.05%
2021/03/25	13.4	51.05	36	51.90	52.00	-22.6	13,788	-0.16%
2021/03/24	24	51.15	12	51.05	50.90	12	14,839	0.08%
2021/03/23	21	51.73	14	52.36	51.00	7	14,826	0.05%
2021/03/22	4	51.04	7	51.30	50.90	-3	14,644	-0.02%
2021/03/19	49	51.06	19	51.13	50.80	30	15,085	0.20%
2021/03/18	79	52.72	80.3	52.89	52.30	-1.3	15,923	-0.01%
2021/03/17	39.3	49.95	42.1	50.29	49.85	-2.8	16,206	-0.02%
2021/03/16	2	47.20	9	47.01	46.80	-7	16,394	-0.04%
2021/03/15	2	47.70	20.1	47.41	47.50	-18.1	16,561	-0.11%
2021/03/12	25	46.76	6	46.93	47.00	19	16,575	0.11%
2021/03/11	3	46.00	1	45.25	46.05	2	16,700	0.01%
2021/03/10	0	0.00	2	44.43	44.20	-2	16,805	-0.01%
2021/03/09	7	43.62	15	44.03	43.85	-8	17,084	-0.05%
2021/03/08	4	45.34	2	44.60	44.55	2	17,214	0.01%
2021/03/05	1	45.55	3	45.45	45.40	-2	17,262	-0.01%
2021/03/04	8.1	46.62	3	46.85	46.20	5.1	17,272	0.03%
2021/03/03	3	47.13	1	47.10	47.20	2	17,293	0.01%
2021/03/02	3	47.42	9.1	46.51	46.05	-6.1	17,440	-0.03%
2021/02/26	2	46.70	7	47.14	46.80	-5	17,452	-0.03%
2021/02/25	6	48.18	0	0.00	47.20	6	17,460	0.03%
2021/02/24	10	48.43	7	48.34	47.75	3	17,475	0.02%
2021/02/23	8	47.09	1	47.80	47.75	7	17,378	0.04%
2021/02/22	29	47.94	16	47.68	48.00	13	17,333	0.07%
2021/02/19	2	46.25	4	46.79	46.65	-2	17,273	-0.01%
2021/02/18	20	46.18	2	46.00	46.05	18	17,211	0.10%
2021/02/17	0	0.00	22.1	45.11	46.25	-22.1	17,159	-0.13%
2021/02/05	1	42.85	0	0.00	42.60	1	17,112	0.01%
2021/02/04	3	42.80	1	43.80	42.85	2	17,126	0.01%
2021/02/03	2	43.15	2	43.88	43.20	0	17,112	0.00%
2021/02/02	7	43.46	5	43.77	43.85	2	17,165	0.01%
2021/02/01	5	42.00	7	43.15	42.95	-2	17,106	-0.01%
2021/01/29	5.1	43.69	14.1	43.84	43.00	-9	17,099	-0.05%
2021/01/28	19.1	43.89	30	44.07	43.80	-10.9	17,040	-0.06%
2021/01/27	1	44.20	12	44.48	44.35	-11	16,993	-0.06%
2021/01/26	15	44.74	7	44.81	44.50	8	16,929	0.05%
2021/01/25	0	0.00	1.3	43.82	43.95	-1.3	16,741	-0.01%
2021/01/22	10	44.35	9	44.16	45.30	1	16,624	0.01%
2021/01/21	26	45.69	76	45.89	44.45	-50	16,435	-0.30%
2021/01/20	32.1	49.46	23	49.42	47.70	9.1	15,990	0.06%
2021/01/19	20	53.54	24	53.67	52.50	-4	15,607	-0.03%
2021/01/18	159	54.32	78	54.38	55.00	81	15,188	0.53%	大買/
2021/01/15	42	53.36	152.1	53.60	54.10	-110.1	14,131	-0.78%	大賣/鉅額交易
2021/01/14	16.3	49.57	59	49.97	49.20	-42.7	13,079	-0.33%
2021/01/13	2	48.53	5	48.18	48.75	-3	12,864	-0.02%
2021/01/12	11	48.61	1	48.20	46.90	10	12,755	0.08%
2021/01/11	21	49.27	7	49.08	48.75	14	12,641	0.11%
2021/01/08	10	48.83	4	49.03	49.10	6	12,627	0.05%
2021/01/07	32	48.74	12	48.98	48.80	20	12,813	0.16%
2021/01/06	22	48.62	2	49.03	47.85	20	12,819	0.16%
2021/01/05	9	47.61	2	47.70	47.35	7	12,592	0.06%
2021/01/04	13	48.38	13	48.99	48.30	0	12,479	0.00%
2020/12/31	62	50.31	56	50.68	49.65	6	12,232	0.05%
2020/12/30	57	51.78	76.2	51.48	49.85	-19.2	11,904	-0.16%
2020/12/29	23	49.40	37.1	49.48	49.15	-14.1	11,189	-0.13%
2020/12/28	4	48.53	15	48.64	48.30	-11	10,722	-0.10%
2020/12/25	24	47.94	16	48.37	47.80	8	10,433	0.08%
2020/12/24	32	48.76	21	48.28	47.50	11	10,220	0.11%
2020/12/23	18	47.25	7.3	47.51	47.85	10.7	9,907	0.11%
2020/12/22	38	48.60	22.4	48.97	45.95	15.6	9,684	0.16%
2020/12/21	88	48.59	12	48.85	48.05	76	9,233	0.82%
2020/12/18	102	51.16	92.6	51.28	51.30	9.4	8,837	0.11%	大買/
2020/12/17	11	49.80	17	49.80	49.80	-6	7,635	-0.08%
2020/12/16	2	45.30	8	45.30	45.30	-6	7,550	-0.08%
2020/12/15	71	41.86	38	43.10	41.20	33	7,435	0.44%
2020/12/14	75	45.71	43	46.00	44.85	32	6,960	0.46%
2020/12/11	44	43.66	98	44.24	45.65	-54	5,975	-0.90%
2020/12/10	97	40.35	67.8	40.74	41.50	29.2	5,008	0.58%
2020/12/09	14	39.71	9.2	38.67	40.05	4.8	4,322	0.11%
2020/12/08	1	37.00	15	36.96	36.45	-14	4,100	-0.34%
2020/12/07	16	36.27	7	37.41	36.60	9	4,030	0.22%
2020/12/04	2	36.50	3	36.90	37.10	-1	3,855	-0.03%
2020/12/03	3	35.33	23	36.12	36.70	-20	3,772	-0.53%
2020/12/02	6	34.23	3	34.77	34.60	3	3,805	0.08%
2020/12/01	2	33.75	2	33.80	33.80	0	3,678	0.00%
2020/11/30	3	33.30	3	33.30	33.20	0	3,660	0.00%
2020/11/27	5	33.17	21	32.98	33.10	-16	3,666	-0.44%
2020/11/26	51	34.05	13	34.29	33.50	38	3,655	1.04%
2020/11/25	1	32.40	7	33.20	33.50	-6	3,482	-0.17%
2020/11/24	10	33.28	0	0.00	32.70	10	3,412	0.29%
2020/11/23	0	0.00	26	33.45	33.60	-26	3,392	-0.77%
2020/11/20	2	32.98	1	33.40	32.95	1	3,325	0.03%
2020/11/19	1	32.95	0	0.00	32.95	1	3,350	0.03%
2020/11/18	1	32.80	5	32.83	32.80	-4	3,348	-0.12%
2020/11/17	4	32.16	3	32.10	32.00	1	3,323	0.03%
2020/11/16	2	32.05	11	32.15	32.20	-9	3,362	-0.27%
2020/11/13	9	32.43	9	32.31	32.40	0	3,341	0.00%
2020/11/12	1	31.65	5	31.97	31.75	-4	3,258	-0.12%
2020/11/11	0	0.00	8	31.46	31.45	-8	3,224	-0.25%
2020/11/10	23	31.65	17	31.75	31.45	6	3,214	0.19%
2020/11/09	5	30.85	20.2	30.75	31.00	-15.2	3,126	-0.49%
2020/11/06	8	30.92	4	31.16	30.40	4	3,099	0.13%
2020/11/05	2	30.95	0	0.00	31.30	2	3,055	0.07%
2020/11/04	0	0.00	1	30.85	30.90	-1	3,079	-0.03%
2020/11/03	1	30.45	1	30.60	30.55	0	3,096	0.00%
2020/11/02	2	30.15	17	30.15	30.10	-15	3,237	-0.46%
2020/10/30	1	30.70	8	30.65	30.65	-7	3,311	-0.21%
2020/10/29	0	0.00	1	30.50	30.65	-1	3,321	-0.03%
2020/10/28	3	31.17	1	31.70	31.00	2	3,350	0.06%
2020/10/27	1.2	31.38	1	31.60	31.40	0.2	3,385	0.01%
2020/10/26	2	31.50	5	31.90	31.55	-3	3,405	-0.09%
2020/10/23	5	32.32	4	32.38	32.05	1	3,409	0.03%
2020/10/22	6	31.10	11	31.58	32.00	-5	3,379	-0.15%
2020/10/20	1	31.85	0	0.00	31.80	1	3,416	0.03%
2020/10/19	1	32.00	6	32.50	32.25	-5	3,462	-0.14%
2020/10/16	4	32.36	2	33.50	32.05	2	3,447	0.06%
2020/10/15	48	33.92	17	34.37	33.45	31	3,365	0.92%
2020/10/14	44	32.77	142	31.49	34.00	-98	3,042	-3.22%	大賣/
2020/10/13	1	30.85	1	31.20	31.15	0	2,893	0.00%
2020/10/12	6	30.75	1	31.05	30.90	5	2,877	0.17%
2020/10/08	0	0.00	3	30.73	30.30	-3	2,923	-0.10%
2020/10/07	0	0.00	4	30.68	30.75	-4	3,062	-0.13%
2020/10/06	0	0.00	1	30.60	30.20	-1	3,140	-0.03%
2020/10/05	0	0.00	2	29.98	29.90	-2	3,411	-0.06%
2020/09/30	2	29.88	0	0.00	30.05	2	3,806	0.05%
2020/09/29	5	30.17	1	30.05	29.85	4	3,912	0.10%
2020/09/28	0	0.00	2	30.03	30.05	-2	3,993	-0.05%
2020/09/25	3	29.78	0	0.00	29.15	3	4,050	0.07%
2020/09/24	1	30.35	1	30.75	30.35	0	4,102	0.00%
2020/09/23	1	31.35	0	0.00	31.60	1	4,077	0.02%
2020/09/22	0	0.00	3	31.15	30.85	-3	4,087	-0.07%
2020/09/21	0	0.00	1	31.10	31.10	-1	4,119	-0.02%
2020/09/18	0	0.00	1	31.65	31.35	-1	4,157	-0.02%
2020/09/17	1	31.45	4	31.79	31.25	-3	4,262	-0.07%
2020/09/16	0	0.00	1	31.10	31.20	-1	4,222	-0.02%
2020/09/15	0	0.00	32	30.96	30.95	-32	4,218	-0.76%
2020/09/14	0	0.00	1	30.95	30.90	-1	4,228	-0.02%
2020/09/11	10	29.80	1	30.20	29.80	9	4,237	0.21%
2020/09/10	1	30.55	0	0.00	30.20	1	4,249	0.02%
2020/09/09	1	30.10	6	30.33	30.55	-5	4,244	-0.12%
2020/09/08	3	30.72	1	31.00	30.60	2	4,253	0.05%
2020/09/07	23	32.48	43	32.38	30.20	-20	4,192	-0.48%
2020/09/04	1	29.55	0	0.00	30.60	1	3,890	0.03%
2020/09/03	0	0.00	13	31.00	30.20	-13	3,859	-0.34%
2020/09/02	0	0.00	1	30.35	30.40	-1	3,819	-0.03%
2020/09/01	0	0.00	1	30.00	30.00	-1	3,806	-0.03%
2020/08/27	1	29.95	0	0.00	29.65	1	3,881	0.03%
2020/08/26	20	29.48	5	29.61	29.50	15	3,882	0.39%
2020/08/25	22	29.69	2	29.90	29.60	20	3,964	0.50%
2020/08/24	29	28.53	2	28.80	29.05	27	3,907	0.69%
2020/08/21	13.4	28.33	4	28.31	28.30	9.4	3,900	0.24%
2020/08/20	7	27.68	12	28.17	27.80	-5	3,881	-0.13%
2020/08/19	0	0.00	6	29.43	30.10	-6	3,819	-0.16%
2020/08/18	50	29.23	0	0.00	29.10	50	3,776	1.32%
2020/08/17	39	29.42	1	29.40	29.45	38	3,796	1.00%
2020/08/11	1	29.10	0	0.00	29.00	1	3,873	0.03%
2020/08/10	4	29.48	2	29.35	29.25	2	3,864	0.05%
2020/08/07	1	30.00	2	29.80	29.95	-1	3,840	-0.03%
2020/08/06	5	30.37	5	31.08	30.00	0	3,821	0.00%
2020/08/05	11	31.16	5	31.58	31.95	6	3,676	0.16%
2020/08/04	2	30.38	1	30.35	30.45	1	3,598	0.03%
2020/08/03	1	29.85	1	30.10	30.30	0	3,586	0.00%
2020/07/31	11	30.13	6	29.93	29.80	5	3,565	0.14%
2020/07/30	0	0.00	2	30.10	30.10	-2	3,563	-0.06%
2020/07/29	1	28.90	1	29.10	29.00	0	3,552	0.00%
2020/07/28	1	28.10	0	0.00	28.05	1	3,565	0.03%
2020/07/27	5	29.14	2	29.05	29.00	3	3,563	0.08%
2020/07/24	7	30.34	7	30.82	29.85	0	3,558	0.00%
2020/07/23	5	30.76	5	30.77	30.85	0	3,518	0.00%
2020/07/22	0	0.00	1	30.10	29.80	-1	3,549	-0.03%
2020/07/21	3	29.57	0	0.00	29.40	3	3,674	0.08%
2020/07/17	10	28.56	30	29.00	28.95	-20	3,698	-0.54%
2020/07/16	3	30.05	0	0.00	29.90	3	3,642	0.08%
2020/07/15	7	31.03	0	0.00	30.15	7	3,675	0.19%
2020/07/14	1	31.55	6	31.69	31.50	-5	3,644	-0.14%
2020/07/13	9	30.79	2	30.73	31.00	7	3,544	0.20%
2020/07/10	23	32.06	2	30.90	30.80	21	3,478	0.60%
2020/07/09	41	32.09	12	32.73	32.80	29	3,225	0.90%
2020/07/08	9	28.65	10.4	28.84	29.85	-1.4	2,833	-0.05%
2020/07/07	2	28.40	4	28.63	28.30	-2	2,771	-0.07%
2020/07/06	13	28.52	2	28.25	28.30	11	2,705	0.41%
2020/07/03	3	28.28	8	27.83	28.50	-5	2,655	-0.19%
2020/07/01	4	27.11	1	27.20	27.20	3	2,704	0.11%
2020/06/30	5	27.96	3	28.07	28.10	2	2,656	0.08%
2020/06/29	9	28.44	33	28.61	28.05	-24	2,600	-0.92%
2020/06/24	6	28.59	6	28.85	28.50	0	2,547	0.00%
2020/06/23	21	28.24	8	28.23	28.15	13	2,437	0.53%
2020/06/22	1	28.00	5	28.15	27.95	-4	2,405	-0.17%
2020/06/19	4	27.80	0.1	27.45	27.45	3.9	2,420	0.16%
2020/06/18	3	28.05	11	27.91	28.10	-8	2,391	-0.33%
2020/06/17	0	0.00	10	27.78	27.70	-10	2,356	-0.42%
2020/06/16	0	0.00	3	27.48	27.50	-3	2,342	-0.13%
2020/06/15	6.4	27.07	8	27.45	27.05	-1.6	2,366	-0.07%
2020/06/12	3	26.10	2	26.68	26.95	1	2,378	0.04%
2020/06/11	15	27.39	4	27.19	27.05	11	2,400	0.46%
2020/06/10	4	27.34	0	0.00	27.30	4	2,402	0.17%
2020/06/09	5	27.50	1	27.75	27.45	4	2,464	0.16%
2020/06/08	0	0.00	1	27.75	27.25	-1	2,474	-0.04%
2020/06/05	9	28.03	0	0.00	27.70	9	2,465	0.36%
2020/06/04	1	27.50	2	27.70	27.85	-1	2,467	-0.04%
2020/06/02	0	0.00	6	27.33	27.25	-6	2,617	-0.23%
2020/06/01	6	27.38	5	27.42	27.45	1	2,579	0.04%
2020/05/29	1	26.05	3	26.52	26.70	-2	2,483	-0.08%
2020/05/28	8	26.37	1	26.60	26.20	7	2,475	0.28%
2020/05/27	0	0.00	3	26.83	26.95	-3	2,441	-0.12%
2020/05/26	0	0.00	2	26.50	26.50	-2	2,418	-0.08%
2020/05/25	2	26.08	1	26.35	26.40	1	2,400	0.04%
2020/05/22	2	26.80	2	26.20	26.20	0	2,390	0.00%
2020/05/21	2	26.73	5	27.05	27.00	-3	2,353	-0.13%
2020/05/20	1.1	26.40	13	26.27	26.55	-11.9	2,277	-0.52%
2020/05/19	1	25.20	0	0.00	25.30	1	2,233	0.04%
2020/05/15	3	25.10	4	25.45	25.25	-1	2,223	-0.04%
2020/05/14	5	25.62	0	0.00	25.45	5	2,213	0.23%
2020/05/13	0	0.00	1	26.15	26.15	-1	2,197	-0.05%
2020/05/12	18	26.16	0	0.00	26.15	18	2,187	0.82%
2020/05/11	2	26.30	1	26.20	26.15	1	2,182	0.05%
2020/05/08	12	26.26	37	26.38	26.15	-25	2,167	-1.15%
2020/05/07	1	26.35	6	26.17	26.40	-5	2,153	-0.23%
2020/05/06	4	26.09	3	25.87	25.85	1	2,128	0.05%
2020/05/05	0	0.00	1	27.00	26.65	-1	2,072	-0.05%
2020/05/04	17	26.83	20	26.59	26.75	-3	2,049	-0.15%
2020/04/30	10	26.74	1	26.65	26.70	9	2,007	0.45%
2020/04/29	5	26.40	1	26.35	26.40	4	1,984	0.20%
2020/04/28	24	26.25	2	26.18	26.30	22	1,964	1.12%
2020/04/27	4	26.78	4	26.91	26.60	0	1,956	0.00%
2020/04/24	9	25.84	14	25.86	26.50	-5	1,848	-0.27%
2020/04/23	15	25.30	13	25.40	25.40	2	1,696	0.12%
2020/04/22	9	24.26	12	24.50	24.85	-3	1,624	-0.18%
2020/04/21	19	24.64	48	24.59	24.35	-29	1,610	-1.80%
2020/04/20	4	25.06	2	25.13	25.05	2	1,581	0.13%
2020/04/17	22	24.69	5	24.75	25.00	17	1,512	1.12%
2020/04/16	17	24.88	1	24.85	24.50	16	1,465	1.09%
2020/04/15	11	24.48	20	24.23	24.15	-9	1,410	-0.64%
2020/04/14	2	24.15	3	24.20	24.30	-1	1,390	-0.07%
2020/04/13	1	23.80	1	23.95	23.90	0	1,360	0.00%
2020/04/10	1	23.90	2	24.13	24.00	-1	1,353	-0.07%
2020/04/09	2	23.63	0	0.00	23.60	2	1,307	0.15%
2020/04/08	0	0.00	2	24.00	24.05	-2	1,282	-0.16%
2020/04/07	1	23.80	3	24.07	23.70	-2	1,253	-0.16%
2020/04/06	1	23.90	5	23.07	23.95	-4	1,182	-0.34%
2020/04/01	0	0.00	1	22.00	21.80	-1	1,093	-0.09%
2020/03/27	1	21.75	0	0.00	21.90	1	1,110	0.09%
2020/03/26	1	21.80	0	0.00	21.75	1	1,152	0.09%
2020/03/25	3	22.15	4	22.35	22.00	-1	1,144	-0.09%
2020/03/24	10	21.10	1	21.05	20.95	9	1,099	0.82%
2020/03/23	0	0.00	1	20.20	20.15	-1	1,094	-0.09%
2020/03/20	2	20.93	4	21.30	21.00	-2	1,115	-0.18%
2020/03/19	15.2	19.65	3	20.10	19.75	12.2	1,112	1.09%
2020/03/18	4	22.10	4	22.43	21.80	0	1,070	0.00%
2020/03/17	10	21.14	2	21.38	21.90	8	1,045	0.77%
2020/03/16	4	21.58	3	22.02	21.25	1	1,049	0.10%
2020/03/13	6	21.15	27	21.17	22.10	-21	1,036	-2.03%
2020/03/12	3	21.47	10	22.20	21.50	-7	966	-0.72%
2020/03/11	4	23.99	2	24.43	23.50	2	941	0.21%
2020/03/10	1	23.85	9	23.99	24.00	-8	925	-0.86%
2020/03/09	37	26.15	4	26.49	25.60	33	866	3.81%
2020/03/06	5	24.66	4	24.09	24.85	1	701	0.14%
2020/03/05	0	0.00	0.8	22.65	22.60	-0.8	635	-0.13%
2020/03/04	1	22.25	1	22.45	22.40	0	635	0.00%
2020/03/03	0	0.00	1	22.55	22.40	-1	641	-0.16%
2020/03/02	0	0.00	1	21.80	21.65	-1	633	-0.16%
2020/02/27	2	22.25	0	0.00	21.90	2	629	0.32%
2020/02/21	2	23.15	0	0.00	23.05	2	625	0.32%
2020/02/20	1	23.10	0	0.00	23.30	1	626	0.16%
2020/02/07	1	22.95	0	0.00	23.00	1	650	0.15%
2020/02/06	0	0.00	1	23.15	23.35	-1	694	-0.14%
2020/01/30	7	23.85	46	23.82	23.65	-39	701	-5.56%
2020/01/13	0	0.00	1	26.35	26.40	-1	684	-0.15%
2020/01/10	1	25.90	0	0.00	25.90	1	681	0.15%
2020/01/09	1	26.05	1	26.15	26.05	0	679	0.00%
2020/01/08	1	25.85	0	0.00	25.80	1	714	0.14%
2020/01/07	1	25.90	0	0.00	26.00	1	726	0.14%
2020/01/06	2	26.40	10	26.25	26.25	-8	726	-1.10%
2020/01/02	0	0.00	1	26.80	26.80	-1	736	-0.14%
2019/12/31	1	26.60	0	0.00	26.85	1	743	0.13%
2019/12/26	5	26.95	3	26.90	26.95	2	767	0.26%
2019/12/25	2	26.80	0	0.00	26.90	2	772	0.26%
2019/12/24	7	27.31	13	27.25	27.00	-6	777	-0.77%
2019/12/23	0	0.00	10	27.45	27.60	-10	752	-1.33%
2019/12/20	2	26.95	0	0.00	26.85	2	685	0.29%
2019/12/19	4	26.93	7	26.94	26.80	-3	690	-0.43%
2019/12/18	0	0.00	1	27.10	27.00	-1	696	-0.14%
2019/12/17	13	27.20	2	26.85	27.05	11	707	1.55%
2019/12/16	6	26.70	10	27.14	27.30	-4	770	-0.52%
2019/12/13	2	26.45	0	0.00	26.55	2	806	0.25%
2019/12/12	4	26.85	39	26.60	26.60	-35	807	-4.33%
2019/12/11	38	26.80	10	26.90	26.60	28	791	3.54%
2019/12/10	0	0.00	1	26.15	26.70	-1	754	-0.13%
2019/12/06	2	25.95	0	0.00	25.90	2	745	0.27%
2019/12/05	0	0.00	3	26.28	26.30	-3	754	-0.40%
2019/12/04	0.1	25.75	0	0.00	25.80	0.1	789	0.01%
2019/12/02	3	25.83	1	25.75	25.75	2	906	0.22%
2019/11/29	7	26.19	0	0.00	26.15	7	915	0.76%
2019/11/28	10	26.70	0	0.00	26.50	10	923	1.08%
2019/11/27	0	0.00	3	26.42	26.55	-3	936	-0.32%
2019/11/25	1	25.95	0	0.00	25.95	1	1,107	0.09%
2019/11/21	1	26.20	0	0.00	26.30	1	1,128	0.09%
2019/11/20	1	26.30	0	0.00	26.30	1	1,137	0.09%
2019/11/11	1	26.50	3	26.50	26.55	-2	1,288	-0.16%
2019/11/07	2	26.68	0	0.00	26.75	2	1,315	0.15%
2019/11/06	2	27.05	0.1	26.85	26.90	1.9	1,318	0.14%
2019/11/05	0	0.00	2	27.35	27.40	-2	1,321	-0.15%
2019/11/04	0.1	27.10	6	26.94	27.25	-5.9	1,280	-0.46%
2019/10/31	3	26.27	1	26.25	26.15	2	1,277	0.16%
2019/10/30	0	0.00	4	26.51	26.60	-4	1,277	-0.31%
2019/10/29	3	27.10	1	27.05	26.50	2	1,288	0.16%
2019/10/28	4	26.66	0	0.00	26.70	4	1,304	0.31%
2019/10/24	1	27.15	3	27.17	27.20	-2	1,438	-0.14%
2019/10/23	1	26.95	1	27.20	26.95	0	1,519	0.00%
2019/10/22	0	0.00	3	26.97	26.90	-3	1,522	-0.20%
2019/10/21	1	27.00	2	27.08	27.00	-1	1,528	-0.07%
2019/10/18	1	27.00	0	0.00	27.00	1	1,532	0.07%
2019/10/16	16	27.51	1	27.75	27.05	15	1,537	0.98%
2019/10/15	0	0.00	6	27.28	27.45	-6	1,503	-0.40%
2019/10/14	0	0.00	1	26.50	26.40	-1	1,499	-0.07%
2019/10/09	2	26.25	41	26.32	26.20	-39	1,492	-2.61%
2019/10/08	7	27.01	35.4	26.98	26.75	-28.4	1,488	-1.91%
2019/10/07	1	27.45	0	0.00	27.45	1	1,476	0.07%
2019/10/03	5	27.60	1.6	28.13	28.10	3.4	1,463	0.23%
2019/10/02	0	0.00	1	27.65	28.00	-1	1,452	-0.07%
2019/10/01	0	0.00	2	27.50	27.50	-2	1,442	-0.14%
2019/09/27	2	27.23	6.8	27.19	27.20	-4.8	1,445	-0.33%
2019/09/26	2	27.83	0	0.00	27.75	2	1,442	0.14%
2019/09/25	35	27.85	2	27.95	27.70	33	1,444	2.28%
2019/09/24	40	28.17	0	0.00	28.00	40	1,447	2.76%
2019/09/20	0	0.00	1	27.85	28.00	-1	1,435	-0.07%
2019/09/19	3	28.38	5	28.46	28.25	-2	1,419	-0.14%
2019/09/18	0	0.00	4	27.91	28.05	-4	1,348	-0.30%
2019/09/16	1	26.85	1	27.00	26.95	0	1,300	0.00%
2019/09/12	1	27.00	0	0.00	26.95	1	1,308	0.08%
2019/09/10	0	0.00	1	27.05	27.10	-1	1,306	-0.08%
2019/09/09	2	27.15	2	27.65	27.10	0	1,298	0.00%
2019/09/06	3	27.58	0	0.00	27.45	3	1,283	0.23%
2019/09/05	19	28.52	2	28.38	28.25	17	1,242	1.37%
2019/09/04	2	27.98	4	28.21	28.45	-2	1,178	-0.17%
2019/09/03	12	27.30	0	0.00	27.25	12	1,136	1.06%
2019/09/02	0	0.00	1	27.60	27.70	-1	1,129	-0.09%
2019/08/30	2	27.43	0	0.00	27.30	2	1,123	0.18%
2019/08/29	47	28.89	50	28.13	27.75	-3	1,113	-0.27%
2019/08/28	0	0.00	6	27.93	28.20	-6	972	-0.62%
2019/08/27	3	27.50	0	0.00	27.55	3	936	0.32%
2019/08/26	3	26.92	3	26.98	26.95	0	925	0.00%
2019/08/21	0	0.00	2	27.70	27.60	-2	893	-0.22%
2019/08/20	8	27.71	2	28.08	27.40	6	885	0.68%
2019/08/19	2	27.45	4	27.49	27.55	-2	814	-0.25%
2019/08/16	0	0.00	1	26.45	26.30	-1	774	-0.13%
2019/08/15	1	26.20	0	0.00	26.20	1	773	0.13%
2019/08/14	2	26.70	4	26.76	26.65	-2	774	-0.26%
2019/08/13	1	26.15	3	26.62	26.50	-2	765	-0.26%
2019/08/12	0	0.00	9.2	26.39	26.65	-9.2	757	-1.21%
2019/08/08	1	25.40	0	0.00	25.40	1	763	0.13%
2019/08/07	0	0.00	1	25.65	25.60	-1	756	-0.13%
2019/08/06	0	0.00	1	24.90	25.00	-1	746	-0.13%
2019/08/02	8	25.64	0	0.00	25.40	8	746	1.07%
2019/08/01	2	26.45	0	0.00	26.40	2	741	0.27%
2019/07/30	2	26.60	1	26.90	26.95	1	736	0.14%
2019/07/29	0	0.00	2	26.80	26.85	-2	728	-0.27%
2019/07/26	2	28.00	1	27.60	27.40	1	736	0.14%
2019/07/25	0	0.00	8	27.54	28.00	-8	620	-1.29%
2019/07/24	0	0.00	3	26.08	26.05	-3	540	-0.55%
2019/07/23	0	0.00	1	25.75	25.85	-1	567	-0.18%
2019/07/22	0	0.00	1	25.65	25.55	-1	581	-0.17%
2019/07/19	1	25.25	0.6	25.10	25.25	0.4	602	0.07%
2019/07/17	1	25.90	1	26.15	26.00	0	800	0.00%
2019/07/16	10	26.05	0	0.00	26.05	10	869	1.15%
2019/07/11	10	25.70	0	0.00	25.80	10	947	1.06%
2019/07/10	0	0.00	1	25.45	25.60	-1	949	-0.11%
2019/07/04	1	25.70	0	0.00	26.00	1	996	0.10%
2019/07/02	0	0.00	2	26.60	26.75	-2	980	-0.20%
2019/07/01	0	0.00	1	26.75	26.50	-1	973	-0.10%
2019/06/28	9	26.42	0	0.00	26.40	9	968	0.93%
2019/06/27	0	0.00	1	26.50	26.45	-1	971	-0.10%
2019/06/26	0	0.00	2	26.28	26.35	-2	971	-0.21%
2019/06/25	12	26.54	1	26.85	26.10	11	975	1.13%
2019/06/24	0	26.55	3	26.60	26.70	-3	953	-0.31%
2019/06/21	0	0.00	1	26.10	26.15	-1	938	-0.11%
2019/06/20	1	26.25	1	26.45	26.05	0	938	0.00%
2019/06/14	0	0.00	8	25.85	25.70	-8	929	-0.86%
2019/06/12	4	25.48	0	0.00	25.45	4	932	0.43%
2019/06/11	0	0.00	5	25.75	25.65	-5	931	-0.54%
2019/06/10	0	0.00	3	25.38	25.50	-3	916	-0.33%
2019/06/06	0	0.00	1	25.00	25.00	-1	911	-0.11%
2019/06/05	0	0.00	1	24.90	24.95	-1	907	-0.11%
2019/06/03	1	24.25	0	0.00	24.25	1	902	0.11%
2019/05/31	0	0.00	2	24.45	24.55	-2	906	-0.22%
2019/05/30	1	24.20	0	0.00	24.10	1	915	0.11%
2019/05/29	1	23.65	1	23.95	23.95	0	919	0.00%
2019/05/27	0	0.00	1	24.05	24.00	-1	999	-0.10%
2019/05/24	0	0.00	1	23.60	23.55	-1	996	-0.10%
2019/05/20	2	23.98	0	0.00	23.75	2	994	0.20%
2019/05/17	0	0.00	1	24.65	24.40	-1	1,016	-0.10%
2019/05/16	2	25.20	3	25.13	25.00	-1	1,028	-0.10%
2019/05/15	0	0.00	1	24.35	24.65	-1	1,019	-0.10%
2019/05/14	1	23.40	0	0.00	24.00	1	1,021	0.10%
2019/05/13	1	24.25	0	0.00	24.15	1	1,021	0.10%
2019/05/10	8	24.98	4	25.15	24.80	4	1,028	0.39%
2019/05/09	8	25.07	1	25.75	24.85	7	1,023	0.68%
2019/05/08	3	25.57	0	0.00	25.55	3	1,016	0.30%
2019/05/07	1.2	26.09	0	0.00	26.05	1.2	1,015	0.12%
2019/05/06	3	26.57	0	0.00	26.20	3	1,019	0.29%
2019/05/03	0	0.00	1	27.10	27.05	-1	1,015	-0.10%
2019/04/30	0	0.00	2	26.23	26.20	-2	1,004	-0.20%
2019/04/29	8	26.33	2	27.20	26.05	6	1,009	0.59%
2019/04/26	4	26.98	0	0.00	27.00	4	977	0.41%
2019/04/25	1	27.25	0	0.00	27.35	1	955	0.10%
2019/04/24	6	27.70	2	27.63	27.45	4	931	0.43%
2019/04/23	3	26.73	22	27.03	27.80	-19	812	-2.34%
2019/04/22	1	25.55	14	26.36	26.80	-13	725	-1.79%
2019/04/19	0	0.00	1	25.35	25.25	-1	655	-0.15%
2019/04/18	9	25.22	2	24.95	25.10	7	655	1.07%
2019/04/17	6	25.78	5	25.63	25.70	1	655	0.15%
2019/04/16	1	24.55	0	0.00	24.70	1	601	0.17%
2019/04/15	0	0.00	2	24.70	24.70	-2	606	-0.33%
2019/04/11	0	0.00	2	24.63	25.30	-2	615	-0.32%
2019/04/10	0	24.30	0	0.00	24.45	0	577	0.00%
2019/04/08	2	24.45	0	0.00	24.45	2	572	0.35%
2019/04/03	0	0.00	1	24.20	24.20	-1	568	-0.18%
2019/04/01	0	0.00	1.4	24.17	24.10	-1.4	563	-0.26%
2019/03/29	0	0.00	4	24.40	24.40	-4	558	-0.72%
2019/03/28	0	24.25	0	0.00	24.40	0	555	0.00%
2019/03/27	6	24.12	1	24.15	24.05	5	553	0.90%
2019/03/26	0.2	24.00	2	24.10	24.05	-1.8	551	-0.33%
2019/03/25	3	23.98	0	0.00	24.00	3	553	0.54%
2019/03/22	0	0.00	1	24.60	24.50	-1	550	-0.18%
2019/03/21	0	0.00	4	24.50	24.55	-4	550	-0.73%
2019/03/20	0	0.00	3	24.60	24.65	-3	549	-0.55%
2019/03/18	1	24.40	0	0.00	24.40	1	545	0.18%
2019/03/15	0	0.00	1	24.75	24.75	-1	541	-0.18%
2019/03/14	1	24.65	0	0.00	24.55	1	545	0.18%
2019/03/13	0	0.00	1	24.90	24.75	-1	558	-0.18%
2019/03/11	1	24.65	6	24.68	24.60	-5	655	-0.76%
2019/03/07	2	25.08	2.4	25.23	24.85	-0.4	684	-0.06%
2019/03/04	0	0.00	0.5	25.30	25.45	-0.5	705	-0.07%
2019/02/27	0	0.00	5	25.35	25.15	-5	710	-0.70%
2019/02/26	11	25.90	6.4	25.70	25.50	4.6	731	0.63%
2019/02/21	0	0.00	1	24.95	24.80	-1	656	-0.15%
2019/02/20	2	24.85	1	25.00	24.90	1	667	0.15%
2019/02/19	0	0.00	2	25.00	24.90	-2	667	-0.30%
2019/02/15	0	0.00	1	24.65	25.25	-1	636	-0.16%
2019/02/14	1	24.50	1	24.50	24.70	0	615	0.00%
2019/02/13	0	24.20	1	24.50	24.35	-1	601	-0.17%
2019/02/12	1	24.30	0	0.00	24.25	1	600	0.17%
2019/01/29	1	23.85	0	0.00	24.00	1	597	0.17%
2019/01/25	1	23.95	2	24.33	24.35	-1	602	-0.17%
2019/01/24	0	0.00	1	24.35	24.05	-1	613	-0.16%
2019/01/22	4	24.04	1	24.45	24.00	3	617	0.49%
2019/01/21	0	0.00	2	24.05	24.30	-2	612	-0.33%
2019/01/18	0	0.00	1	23.55	23.40	-1	612	-0.16%
2019/01/16	1	23.50	1	23.70	23.50	0	638	0.00%
2019/01/10	2	23.53	0	0.00	23.45	2	652	0.31%
2019/01/09	1	23.95	0	0.00	24.05	1	649	0.15%
2019/01/08	0	0.00	2	24.03	24.30	-2	632	-0.32%
2019/01/04	2	23.10	1	23.30	23.40	1	654	0.15%
2019/01/03	0	0.00	5	23.48	23.40	-5	665	-0.75%
2018/12/28	1	22.30	0	0.00	22.35	1	659	0.15%
2018/12/27	0	0.00	6	22.42	22.40	-6	684	-0.88%
2018/12/26	1	22.35	0	0.00	22.25	1	688	0.15%
2018/12/22	1	22.45	0	0.00	22.60	1	698	0.14%
2018/12/21	4	22.45	3.6	22.57	22.70	0.4	703	0.06%
2018/12/20	2	23.15	0	0.00	22.55	2	703	0.28%
2018/12/19	1	23.35	0	0.00	23.25	1	706	0.14%
2018/12/14	1	23.80	0	0.00	23.75	1	744	0.13%
2018/12/10	0	0.00	1	24.00	23.95	-1	917	-0.11%
2018/12/07	0	0.00	0.3	24.40	24.55	-0.3	936	-0.03%
2018/12/04	6	25.93	10	25.70	25.95	-4	1,008	-0.40%
2018/12/03	10	25.00	0	0.00	25.60	10	1,000	1.00%
2018/11/27	0	0.00	1	23.70	23.75	-1	954	-0.10%
2018/11/26	5	24.00	0	0.00	23.70	5	962	0.52%
2018/11/23	3	23.68	5	23.87	23.80	-2	1,028	-0.19%
2018/11/22	1	23.10	0	0.00	23.30	1	1,038	0.10%
2018/11/21	0	0.00	1	23.15	23.35	-1	1,040	-0.10%
2018/11/20	1	23.45	0	0.00	23.40	1	1,044	0.10%
2018/11/19	2	23.38	2	23.70	23.80	0	1,051	0.00%
2018/11/16	0	0.00	3	22.77	23.05	-3	1,043	-0.29%
2018/11/14	0	0.00	1	22.45	22.45	-1	1,079	-0.09%
2018/11/13	2	21.90	1	22.30	22.40	1	1,169	0.09%
2018/11/12	0	0.00	1	22.80	22.50	-1	1,203	-0.08%
2018/11/09	1	22.50	0	0.00	22.80	1	1,208	0.08%
2018/11/07	0	0.00	2	22.55	22.70	-2	1,207	-0.17%
2018/11/06	5	22.75	1	23.25	22.40	4	1,212	0.33%
2018/11/02	1	23.10	4.2	23.26	23.25	-3.2	1,207	-0.26%
2018/11/01	1	22.95	0	0.00	22.90	1	1,203	0.08%
2018/10/31	0	0.00	13	22.42	23.05	-13	1,184	-1.10%
2018/10/30	0	0.00	3	21.75	21.80	-3	1,169	-0.26%
2018/10/29	14	21.20	6	21.64	21.70	8	1,169	0.68%
2018/10/26	5	21.40	1	22.40	21.25	4	1,163	0.34%
2018/10/25	2	22.28	0	0.00	22.20	2	1,157	0.17%
2018/10/24	1	23.60	2	23.50	23.60	-1	1,153	-0.09%
2018/10/23	0.6	23.00	1	22.85	23.00	-0.4	1,152	-0.03%
2018/10/11	4	23.70	0	0.00	23.70	4	1,145	0.35%
2018/10/03	0	0.00	10	30.25	30.15	-10	1,154	-0.87%
2018/10/02	10	30.50	0	0.00	30.55	10	1,177	0.85%
2018/09/28	1.6	29.94	0	0.00	30.00	1.6	1,278	0.13%
2018/09/27	0.2	30.00	0	0.00	29.90	0.2	1,288	0.02%
2018/09/25	0.6	30.15	1	30.60	30.15	-0.4	1,295	-0.03%
2018/09/10	5	26.34	1	26.75	26.35	4	1,289	0.31%
2018/09/07	10	27.19	15	27.39	27.30	-5	1,307	-0.38%
2018/09/06	14	28.55	0	0.00	28.15	14	1,388	1.01%
2018/09/05	1	29.35	6	29.38	29.70	-5	1,405	-0.36%
2018/09/04	1	29.15	8	28.90	28.85	-7	1,423	-0.49%
2018/09/03	3	28.98	13	29.17	28.75	-10	1,412	-0.71%
2018/08/31	19	28.99	9	29.01	29.20	10	1,386	0.72%
2018/08/30	2	28.65	6	28.60	28.45	-4	1,365	-0.29%
2018/08/29	1	28.55	3.1	28.43	28.45	-2.1	1,365	-0.15%
2018/08/28	5	27.95	1	28.05	28.00	4	1,318	0.30%
2018/08/27	1	27.80	1	27.85	27.85	0	1,338	0.00%
2018/08/24	1	27.60	1	27.80	27.60	0	1,349	0.00%
2018/08/23	0	0.00	10	27.95	27.65	-10	1,352	-0.74%
2018/08/22	6	27.99	13	28.01	28.10	-7	1,350	-0.52%
2018/08/21	21	28.35	3	28.43	28.00	18	1,348	1.33%
2018/08/20	1	26.80	2	27.43	27.60	-1	1,290	-0.08%
2018/08/17	0	0.00	1	27.05	27.05	-1	1,275	-0.08%
2018/08/16	0	0.00	1	26.80	26.95	-1	1,273	-0.08%
2018/08/15	2	26.95	0	0.00	26.75	2	1,272	0.16%
2018/08/14	0	0.00	1	26.95	27.10	-1	1,272	-0.08%
2018/08/13	3	26.70	22	27.13	26.80	-19	1,273	-1.49%
2018/08/10	5	27.85	1	27.75	27.70	4	1,261	0.32%
2018/08/09	3	28.25	7	28.34	28.45	-4	1,246	-0.32%
2018/08/08	1	28.10	3	27.65	28.10	-2	1,163	-0.17%
2018/08/06	0	0.00	1	27.00	26.85	-1	1,146	-0.09%
2018/08/03	1	26.65	3	26.92	26.80	-2	1,151	-0.17%
2018/08/02	1	26.60	8	26.85	26.55	-7	1,154	-0.61%
2018/08/01	0	0.00	2	26.85	26.85	-2	1,158	-0.17%
2018/07/31	9	26.55	0	0.00	26.50	9	1,153	0.78%
2018/07/30	1	26.60	0	0.00	26.55	1	1,152	0.09%
2018/07/27	1	26.80	0	0.00	26.75	1	1,151	0.09%
2018/07/26	2	26.58	0	0.00	26.60	2	1,151	0.17%
2018/07/24	0	0.00	1	26.55	26.55	-1	1,152	-0.09%
2018/07/23	0	0.00	2	26.60	26.35	-2	1,161	-0.17%
2018/07/20	3	27.00	0	0.00	26.75	3	1,188	0.25%
2018/07/19	1	26.95	2	27.33	26.85	-1	1,193	-0.08%
2018/07/18	1	26.65	0	0.00	26.65	1	1,203	0.08%
2018/07/17	1	26.75	0	0.00	26.60	1	1,207	0.08%
2018/07/16	1	27.10	0	0.00	27.00	1	1,205	0.08%
2018/07/13	0	0.00	1	27.25	27.30	-1	1,203	-0.08%
2018/07/12	0	0.00	1	26.90	27.00	-1	1,192	-0.08%
2018/07/09	0	0.00	2	26.25	26.25	-2	1,202	-0.17%
2018/07/05	2	26.68	1	26.70	26.65	1	1,184	0.08%
2018/07/04	1	27.75	0	0.00	27.45	1	1,179	0.08%
2018/07/03	9	28.22	3	28.80	27.85	6	1,173	0.51%
2018/07/02	1	28.70	1.2	29.02	28.70	-0.2	1,167	-0.01%
2018/06/29	3	29.00	2	28.83	28.75	1	1,161	0.09%
2018/06/28	1	29.05	2	29.13	29.10	-1	1,139	-0.09%
2018/06/27	2	28.20	2	28.58	28.85	0	1,059	0.00%
2018/06/26	2	27.30	7	27.49	28.10	-5	1,044	-0.48%
2018/06/25	1	27.90	0	0.00	27.80	1	1,036	0.10%
2018/06/22	0	0.00	4	28.10	28.00	-4	1,037	-0.39%
2018/06/21	0	0.00	2	28.60	28.35	-2	1,039	-0.19%
2018/06/20	22	28.68	20	28.10	28.30	2	1,051	0.19%
2018/06/19	0	0.00	3	28.70	28.80	-3	1,081	-0.28%
2018/06/15	6	29.03	24	29.19	28.80	-18	1,084	-1.66%
2018/06/14	15	29.55	10	29.40	29.30	5	1,058	0.47%
2018/06/13	35	28.85	13	29.00	29.20	22	943	2.33%
2018/06/12	12	28.41	28	28.18	29.00	-16	879	-1.82%
2018/06/08	0	0.00	11	28.06	28.05	-11	904	-1.22%
2018/06/07	47	28.36	1	28.35	27.95	46	916	5.02%
2018/06/06	0	0.00	3	28.17	28.10	-3	898	-0.33%
2018/06/05	0	0.00	22	27.89	27.85	-22	887	-2.48%
2018/06/04	2	27.80	15	27.77	27.80	-13	871	-1.49%
2018/06/01	2	27.30	5	27.14	27.20	-3	852	-0.35%
2018/05/31	2	26.80	3	26.97	26.80	-1	841	-0.12%
2018/05/30	2	26.73	0	0.00	26.70	2	841	0.24%
2018/05/29	1	27.20	0	0.00	27.15	1	841	0.12%
2018/05/28	0	0.00	3	27.23	27.25	-3	837	-0.36%
2018/05/25	6	26.83	6	27.01	26.80	0	829	0.00%
2018/05/24	0	0.00	11	26.28	26.50	-11	813	-1.35%
2018/05/23	11	26.52	0	0.00	26.30	11	816	1.35%
2018/05/22	0	0.00	5	26.53	26.35	-5	817	-0.61%
2018/05/21	0	0.00	3	26.25	26.35	-3	819	-0.37%
2018/05/16	0	0.00	1	26.20	26.30	-1	850	-0.12%
2018/05/15	3	26.25	0	0.00	26.10	3	860	0.35%
2018/05/11	8	26.48	0	0.00	26.35	8	933	0.86%
2018/05/10	8	26.69	1	26.80	26.55	7	944	0.74%
2018/05/09	1	26.65	4	26.79	26.65	-3	961	-0.31%
2018/05/08	1	26.50	2	26.50	26.50	-1	974	-0.10%
2018/05/07	7	26.32	1	26.50	26.35	6	1,068	0.56%
2018/05/04	4	26.26	0	0.00	26.10	4	1,076	0.37%
2018/05/03	1	26.35	0	0.00	26.35	1	1,087	0.09%
2018/05/02	2	26.35	3	26.67	26.35	-1	1,110	-0.09%
2018/04/27	3	26.02	3	26.22	26.00	0	1,159	0.00%
2018/04/26	10	25.90	12	26.97	25.70	-2	1,179	-0.17%
2018/04/25	0	0.00	1	25.80	25.80	-1	1,186	-0.08%
2018/04/24	6	25.60	1	25.40	25.45	5	1,191	0.42%
2018/04/20	1	26.95	1	27.15	26.95	0	1,178	0.00%
2018/04/19	0	0.00	1	27.30	27.00	-1	1,217	-0.08%
2018/04/17	4	27.06	0	0.00	27.05	4	1,224	0.33%
2018/04/16	10	27.93	2	27.93	27.70	8	1,225	0.65%
2018/04/13	1	27.55	8	27.67	27.55	-7	1,231	-0.57%
2018/04/12	1	27.50	5	27.50	27.65	-4	1,250	-0.32%
2018/04/11	1	27.55	1	27.95	27.70	0	1,271	0.00%
2018/04/10	1	27.75	1	27.75	27.60	0	1,329	0.00%
2018/04/09	1	27.65	0	0.00	27.65	1	1,431	0.07%
2018/04/03	7	28.01	4	28.01	28.00	3	1,437	0.21%
2018/04/02	3	28.15	2	28.28	28.20	1	1,446	0.07%
2018/03/31	3	28.25	4	28.58	28.25	-1	1,467	-0.07%
2018/03/30	8	28.09	1	28.35	28.10	7	1,488	0.47%
2018/03/27	10	28.34	1	28.50	28.25	9	1,518	0.59%
2018/03/26	6	28.16	0	0.00	28.20	6	1,518	0.40%
2018/03/23	1	27.85	1	28.25	28.15	0	1,520	0.00%
2018/03/22	9	29.23	3	29.28	28.85	6	1,516	0.40%
2018/03/21	2	28.55	1	28.35	28.65	1	1,489	0.07%
2018/03/19	1	28.50	0	0.00	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	4	29.04	13	29.48	28.85	-9	1,644	-0.55%
2018/03/14	1	28.00	0	0.00	28.00	1	1,604	0.06%
2018/03/13	0	0.00	1	28.00	28.15	-1	1,611	-0.06%
2018/03/12	0	0.00	1	27.55	27.30	-1	1,599	-0.06%
2018/03/08	0	0.00	1	27.15	27.20	-1	1,662	-0.06%
2018/03/07	1	27.05	2	27.33	26.95	-1	1,676	-0.06%
2018/03/06	4	26.96	12	27.15	27.00	-8	1,710	-0.47%
2018/03/05	2	27.25	1	27.60	27.00	1	1,740	0.06%
2018/03/02	1	27.45	0	0.00	27.45	1	1,765	0.06%
2018/03/01	3	27.53	1	27.85	27.85	2	1,790	0.11%
2018/02/26	2	27.90	1	28.00	27.90	1	1,856	0.05%
2018/02/23	0	0.00	1	27.95	27.85	-1	2,139	-0.05%
2018/02/12	4	26.65	2	26.83	26.95	2	2,363	0.08%
2018/02/09	1	25.90	2	26.28	26.40	-1	2,398	-0.04%
2018/02/08	3	27.23	9	27.08	27.05	-6	2,404	-0.25%
2018/02/07	0	0.00	5	27.56	27.50	-5	2,491	-0.20%
2018/02/06	8	27.49	6	28.17	26.60	2	2,536	0.08%
2018/02/05	9	28.81	1	29.30	29.30	8	2,524	0.32%
2018/02/02	1	29.90	0	0.00	29.85	1	2,543	0.04%
2018/02/01	1	30.10	0	0.00	30.20	1	2,642	0.04%
2018/01/31	1	30.60	4	30.35	30.30	-3	2,671	-0.11%
2018/01/30	5	30.87	7	30.91	30.40	-2	2,715	-0.07%
2018/01/29	1	30.00	0	0.00	30.00	1	2,773	0.04%
2018/01/26	9	30.05	0	0.00	29.90	9	2,890	0.31%
2018/01/25	10	30.40	5	30.52	30.05	5	2,919	0.17%
2018/01/24	6	30.21	0	0.00	30.35	6	3,006	0.20%
2018/01/23	6	30.84	3	30.43	30.20	3	3,051	0.10%
2018/01/22	6	30.59	4	30.49	30.55	2	3,103	0.06%
2018/01/19	0	0.00	11	30.60	30.75	-11	3,256	-0.34%
2018/01/17	8	30.36	0	0.00	30.10	8	3,511	0.23%
2018/01/16	7	30.21	10	30.35	30.25	-3	3,889	-0.08%
2018/01/15	30	30.72	46	30.77	30.25	-16	3,975	-0.40%
2018/01/12	65	29.79	1	29.60	29.90	64	4,194	1.53%
2018/01/11	1	29.40	0	0.00	29.35	1	4,541	0.02%
2018/01/10	1	29.45	11	29.56	29.45	-10	4,611	-0.22%
2018/01/09	2.1	29.70	1	30.10	29.60	1.1	4,768	0.02%
2018/01/08	6	30.48	0	0.00	30.00	6	5,157	0.12%
2018/01/05	2	30.90	6	30.90	30.85	-4	5,331	-0.08%
2018/01/03	6	30.78	9	30.87	30.95	-3	5,347	-0.06%
2018/01/02	0	0.00	1	29.80	29.85	-1	5,288	-0.02%