增你強 (3028)-永豐金券商分點個股進出

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

增你強

(3028)

可現股當沖

股價
30.95
漲跌
▼0.20
漲幅
-0.64%
成交量
297張
產業
上市電子通路類股
327人加入追蹤

立即追蹤
本地時間:13:30

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

增你強 (3028)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	31.25	1	31.05	30.95	-1	312	-0.31%
2024/11/29	0	0.00	10	31.12	31.05	-10	327	-3.06%
2024/11/28	3	31.12	4.5	31.19	31.15	-1.5	331	-0.45%
2024/11/27	1	31.15	0	0.00	31.10	1	330	0.30%
2024/11/26	0	31.70	1	31.45	31.50	-1	331	-0.29%
2024/11/25	2	31.48	2.1	31.61	31.55	-0.1	332	-0.04%
2024/11/22	1.2	31.44	0	0.00	31.40	1.2	337	0.34%
2024/11/21	16	31.23	0	0.00	31.30	16	344	4.64%
2024/11/20	12	31.40	1	31.50	31.35	11	362	3.04%
2024/11/19	4	31.56	0	0.00	31.55	4	427	0.94%
2024/11/18	5	31.52	0	0.00	31.80	5	449	1.11%
2024/11/15	0.1	31.75	6	31.70	31.80	-5.9	460	-1.29%
2024/11/14	8.1	31.48	8	31.59	31.80	0.1	467	0.03%
2024/11/13	10	31.77	12	31.76	31.75	-2	468	-0.43%
2024/11/12	118.2	32.02	2	31.98	31.85	116.2	470	24.71%	大買/鉅額交易
2024/11/11	1	31.90	9	32.10	32.10	-8	472	-1.68%
2024/11/08	0	0.00	1	31.85	31.90	-1	477	-0.21%
2024/11/07	42.1	31.98	0	31.90	31.85	42.1	479	8.78%
2024/11/06	1	31.80	18	31.95	31.95	-17	480	-3.54%
2024/11/05	1	31.90	15	32.00	31.90	-14	486	-2.87%
2024/11/04	7	31.90	0	0.00	31.90	7	501	1.40%
2024/11/01	1	31.70	3	32.10	32.35	-2	518	-0.39%
2024/10/30	1	32.00	2	32.00	31.90	-1	521	-0.19%
2024/10/29	3.1	31.77	2	32.25	31.85	1.1	524	0.21%
2024/10/28	1	32.25	20.2	32.10	32.00	-19.2	534	-3.59%
2024/10/25	0	32.25	13	32.20	32.20	-13	536	-2.42%
2024/10/24	22	32.01	3	31.85	32.10	19	539	3.52%
2024/10/23	1.2	31.86	0	0.00	31.80	1.2	539	0.22%
2024/10/22	1	31.85	0	0.00	31.80	1	542	0.18%
2024/10/21	1	31.95	0	0.00	32.00	1	552	0.18%
2024/10/18	18	32.23	13	32.13	32.05	5	558	0.90%
2024/10/17	7	32.56	3	32.65	32.70	4	558	0.72%
2024/10/16	2	31.75	11	32.54	33.30	-9	554	-1.62%
2024/10/14	2	31.65	0	0.00	31.90	2	530	0.38%
2024/10/11	0.3	31.85	0	0.00	31.80	0.3	530	0.06%
2024/10/09	0	32.00	0	0.00	31.75	0	539	0.00%
2024/10/08	0.2	31.67	0	0.00	31.95	0.2	546	0.04%
2024/10/07	2.1	31.80	2.2	31.86	31.90	-0.1	551	-0.02%
2024/10/04	3	31.27	4	31.35	31.30	-1	552	-0.18%
2024/10/01	4.3	31.25	5.4	31.44	31.45	-1.1	554	-0.19%
2024/09/30	1	31.30	1	31.35	31.25	0	561	0.00%
2024/09/27	1	31.40	0.4	31.50	31.35	0.6	566	0.11%
2024/09/26	7	31.36	0	0.00	31.35	7	567	1.24%
2024/09/25	4	31.49	1.4	31.39	31.40	2.7	571	0.47%
2024/09/24	1.1	31.21	3.1	31.21	31.30	-2	572	-0.35%
2024/09/23	0	0.00	0	31.43	31.40	0	574	-0.01%
2024/09/20	2	31.35	0.1	31.35	31.30	1.9	575	0.34%
2024/09/19	0.1	31.25	1.4	31.21	31.20	-1.3	581	-0.23%
2024/09/18	7	31.09	0.8	31.20	31.15	6.2	587	1.06%
2024/09/16	2	31.10	0	0.00	31.15	2	587	0.34%
2024/09/13	2.5	31.10	0	0.00	31.10	2.5	593	0.42%
2024/09/12	16	30.79	1	30.75	30.75	15	596	2.52%
2024/09/11	1	30.50	1	30.50	30.45	0	599	0.00%
2024/09/10	4	30.66	5	30.61	30.65	-1	597	-0.17%
2024/09/09	1.3	30.32	6	30.31	30.65	-4.7	598	-0.78%
2024/09/06	0.1	30.46	2	30.38	30.60	-1.9	598	-0.32%
2024/09/05	19.3	30.42	2	30.43	30.45	17.3	599	2.88%
2024/09/04	10	30.55	0	0.00	30.55	10	590	1.70%
2024/09/03	9.4	31.23	0	0.00	31.30	9.4	576	1.63%
2024/09/02	5.1	31.61	0	0.00	31.55	5.1	570	0.90%
2024/08/30	2.1	31.95	22.2	31.72	31.90	-20.1	570	-3.52%
2024/08/29	1	31.65	30	31.70	31.65	-29	568	-5.10%
2024/08/28	1	31.65	0	0.00	31.70	1	572	0.17%
2024/08/27	0	31.80	0	0.00	31.75	0	580	0.00%
2024/08/26	3	31.58	24	31.70	31.70	-21	581	-3.61%
2024/08/23	3.3	31.41	12	31.50	31.50	-8.7	579	-1.50%
2024/08/22	8.6	31.57	2.8	31.62	31.55	5.9	582	1.00%
2024/08/21	20.3	31.60	4.1	31.59	31.55	16.1	567	2.85%
2024/08/20	18	34.22	6	34.30	34.25	12	504	2.38%
2024/08/19	11	34.16	0	0.00	34.10	11	489	2.25%
2024/08/16	27.1	34.27	0	0.00	34.20	27.1	482	5.62%
2024/08/15	15.9	34.23	3	34.25	34.20	12.9	479	2.69%
2024/08/14	2.5	34.23	0	0.00	34.25	2.5	478	0.52%
2024/08/13	0	0.00	15	34.15	34.10	-15	477	-3.14%
2024/08/12	0	34.00	0	0.00	34.05	0	476	0.00%
2024/08/09	0	34.00	4.2	33.74	33.80	-4.2	474	-0.89%
2024/08/08	0	0.00	33.3	33.06	33.25	-33.3	475	-7.01%
2024/08/07	3	33.35	0	0.00	33.55	3	478	0.63%
2024/08/06	3.2	31.59	0	0.00	32.10	3.2	490	0.65%
2024/08/05	8	32.80	19	32.69	32.20	-11	478	-2.30%
2024/08/02	0	34.88	14	34.45	34.50	-14	461	-3.03%
2024/08/01	1	34.80	3	34.85	34.90	-2	473	-0.42%
2024/07/31	488	34.86	2	35.00	34.85	486	493	98.48%	大買/鉅額交易
2024/07/30	0.3	34.35	0	0.00	34.55	0.3	498	0.07%
2024/07/29	1	34.50	0	0.00	34.40	1	502	0.20%
2024/07/26	0	0.00	3	34.50	34.65	-3	506	-0.59%
2024/07/23	0.2	34.97	0	34.85	34.85	0.1	507	0.03%
2024/07/22	8.2	34.62	1	34.45	34.50	7.2	512	1.40%
2024/07/19	3.1	35.30	0.2	35.40	35.20	2.9	508	0.56%
2024/07/18	3	35.50	1.2	35.43	35.50	1.9	508	0.37%
2024/07/17	1	35.70	0	0.00	35.70	1	505	0.20%
2024/07/16	0	0.00	7	35.71	35.70	-7	506	-1.38%
2024/07/15	0	35.85	0	0.00	35.75	0	519	0.00%
2024/07/12	2.2	35.75	1	35.70	35.80	1.2	519	0.24%
2024/07/11	33.3	35.51	1	35.70	35.70	32.3	518	6.23%
2024/07/10	21	35.50	2	35.65	35.50	19	519	3.67%
2024/07/09	32	35.52	0	0.00	35.45	32	518	6.17%
2024/07/08	3	35.85	5.2	35.85	35.80	-2.2	518	-0.42%
2024/07/05	0	35.90	0	0.00	35.90	0	527	0.00%
2024/07/04	1	35.95	1	35.86	35.85	0	540	0.00%
2024/07/03	0	0.00	61	35.83	35.85	-61	540	-11.29%
2024/07/02	1.2	35.63	3	35.57	35.65	-1.8	540	-0.34%
2024/07/01	2.1	35.48	0	0.00	35.60	2.1	540	0.40%
2024/06/28	0	35.70	8	35.46	35.50	-8	538	-1.48%
2024/06/27	29	35.45	0	0.00	35.45	29	539	5.37%
2024/06/26	0.2	35.68	2	35.70	35.60	-1.8	539	-0.34%
2024/06/25	3.1	35.40	14	35.55	35.60	-10.9	540	-2.02%
2024/06/24	0	35.80	0	0.00	35.60	0	538	0.00%
2024/06/21	1	35.80	1	35.80	35.85	0	541	0.00%
2024/06/20	0	35.83	0	0.00	35.80	0	542	0.01%
2024/06/19	1.1	35.80	0	0.00	35.80	1.1	543	0.21%
2024/06/18	2.1	35.75	0	0.00	35.75	2.1	545	0.39%
2024/06/17	2	35.80	4	35.75	35.80	-2	549	-0.36%
2024/06/14	4	35.75	0	0.00	35.70	4	555	0.73%
2024/06/13	3	35.75	2	35.70	35.65	1	558	0.18%
2024/06/12	3	35.63	6	35.60	35.60	-3	566	-0.53%
2024/06/11	2.1	35.70	70.1	35.69	35.65	-68	571	-11.90%
2024/06/07	0	36.23	4	35.98	35.95	-4	574	-0.69%
2024/06/06	0	0.00	1	35.81	35.75	-1	584	-0.18%
2024/06/05	8	35.76	0.3	36.00	35.80	7.7	596	1.30%
2024/06/04	1	36.05	1	36.00	36.00	0	609	0.00%
2024/06/03	2.3	36.30	0.1	36.30	36.20	2.2	618	0.35%
2024/05/31	26	36.27	42.4	36.49	36.20	-16.3	622	-2.62%
2024/05/30	1.3	36.21	0.6	36.00	36.10	0.7	628	0.12%
2024/05/29	0.2	36.25	9	36.27	36.35	-8.8	639	-1.37%
2024/05/28	1	36.29	5.5	36.20	36.30	-4.5	644	-0.69%
2024/05/27	0.1	35.90	9	35.85	35.85	-8.9	645	-1.38%
2024/05/24	0	0.00	8	35.85	35.85	-8	662	-1.21%
2024/05/23	3	35.83	0.2	36.00	35.60	2.8	716	0.39%
2024/05/22	0	36.15	0	0.00	36.05	0	730	0.00%
2024/05/21	0.1	36.10	1	36.20	36.20	-1	733	-0.13%
2024/05/20	0	0.00	2.2	36.01	36.10	-2.2	745	-0.30%
2024/05/17	2.3	35.99	0	35.95	36.10	2.3	753	0.30%
2024/05/16	5.1	35.75	0	0.00	35.95	5.1	762	0.67%
2024/05/15	28.1	35.73	1	35.70	35.70	27.1	769	3.52%
2024/05/14	3	35.67	0	0.00	35.65	3	783	0.38%
2024/05/13	5.1	35.86	0	0.00	35.85	5.1	781	0.65%
2024/05/10	590	35.85	13.4	35.87	36.10	576.6	778	74.10%	大買/鉅額交易
2024/05/09	2.1	35.95	0	0.00	35.85	2.1	764	0.27%
2024/05/08	3	36.02	1.1	36.01	36.05	1.9	763	0.25%
2024/05/07	3.1	36.50	2	36.47	36.20	1.1	756	0.14%
2024/05/06	3	36.55	22.1	36.65	36.75	-19.1	741	-2.58%
2024/05/03	7	36.34	3	36.45	36.10	4	719	0.56%
2024/05/02	2	35.78	0.1	36.00	36.05	1.9	704	0.27%
2024/04/30	13	35.65	3	35.60	35.50	10	698	1.43%
2024/04/29	13	35.97	3.3	36.05	36.00	9.7	690	1.40%
2024/04/26	0.1	36.19	35.1	35.95	35.90	-35	688	-5.08%
2024/04/25	0	0.00	2.1	36.05	36.00	-2.1	683	-0.31%
2024/04/24	0	0.00	13	35.77	35.80	-13	677	-1.92%
2024/04/23	0	35.00	1	35.25	35.30	-1	675	-0.14%
2024/04/22	0	35.10	9	35.04	35.00	-9	676	-1.33%
2024/04/19	130	34.89	0.3	35.16	35.00	129.7	671	19.31%	大買/鉅額交易
2024/04/18	146	35.50	34	35.50	35.50	112	656	17.05%	大買/鉅額交易
2024/04/16	205.1	35.25	12	35.28	35.25	193.1	661	29.20%	大買/鉅額交易
2024/04/15	128	36.01	0	36.20	35.85	128	655	19.54%	大買/鉅額交易
2024/04/12	2	36.28	0	36.25	36.35	2	647	0.31%
2024/04/11	272	36.38	25	36.39	36.30	247	639	38.60%	大買/鉅額交易
2024/04/10	294.1	36.32	2.3	36.53	36.60	291.8	628	46.47%	大買/鉅額交易
2024/04/09	1	35.65	2.3	35.61	35.60	-1.2	611	-0.20%
2024/04/08	1	35.45	0	0.00	35.50	1	610	0.17%
2024/04/03	0.1	35.35	2	35.35	35.25	-1.9	606	-0.31%
2024/04/02	1	35.20	2	35.35	35.20	-1	609	-0.16%
2024/04/01	1	35.30	36	35.38	35.35	-35	610	-5.73%
2024/03/29	0	35.38	1	35.40	35.35	-1	609	-0.16%
2024/03/28	17	35.29	0	0.00	35.20	17	609	2.79%
2024/03/27	1	35.15	4	35.19	35.20	-3	610	-0.49%
2024/03/26	16.2	35.31	0	0.00	35.20	16.2	611	2.64%
2024/03/25	10	35.50	0.4	35.68	35.50	9.6	611	1.57%
2024/03/22	1	35.50	1	35.65	35.55	0	615	0.00%
2024/03/21	0	35.73	1	35.65	35.70	-1	619	-0.16%
2024/03/20	2	35.53	68.5	35.63	35.60	-66.5	629	-10.56%
2024/03/19	3	35.50	6	35.65	35.55	-3	649	-0.46%
2024/03/18	0	35.30	2	35.00	35.30	-2	707	-0.28%
2024/03/15	5	34.95	1	35.10	34.85	4	734	0.54%
2024/03/14	3	35.15	4	35.19	35.20	-1	731	-0.14%
2024/03/13	2.2	35.34	2	35.45	35.25	0.2	724	0.03%
2024/03/12	1	35.45	4	35.35	35.40	-3	718	-0.41%
2024/03/11	1.3	35.42	26	35.45	35.35	-24.7	708	-3.49%
2024/03/08	5.1	36.33	45.4	36.14	35.95	-40.3	696	-5.79%
2024/03/07	18.3	37.05	5.6	36.99	36.80	12.7	679	1.87%
2024/03/06	1.5	36.77	5.2	36.73	36.90	-3.7	670	-0.55%
2024/03/05	1.1	36.17	2	36.65	36.80	-0.9	665	-0.14%
2024/03/04	3	36.93	4	36.83	36.80	-1	654	-0.15%
2024/03/01	0.3	36.71	1.2	36.78	36.80	-0.9	644	-0.14%
2024/02/29	2	36.85	3.1	36.82	36.70	-1.1	638	-0.17%
2024/02/27	11.2	36.58	9.5	36.76	36.45	1.7	629	0.26%
2024/02/26	22.5	36.83	17.5	36.76	37.00	5	615	0.81%
2024/02/23	0	35.85	8.1	35.93	35.85	-8.1	564	-1.44%
2024/02/22	14.4	35.39	3.2	35.35	35.45	11.2	549	2.04%
2024/02/21	3.5	35.19	2.5	35.35	35.30	1	544	0.17%
2024/02/20	4.3	34.94	0.1	34.90	34.90	4.2	530	0.79%
2024/02/19	16.9	34.87	3.5	34.93	34.95	13.4	519	2.59%
2024/02/16	29	34.50	26	34.62	34.65	3	517	0.58%
2024/02/15	2.1	34.23	21	34.05	34.40	-18.9	513	-3.68%
2024/02/05	0	33.75	0.1	33.75	33.65	-0.1	504	-0.02%
2024/02/02	4	33.76	2	33.90	33.60	2	501	0.40%
2024/02/01	12	33.78	2.1	33.47	33.80	9.9	507	1.95%
2024/01/31	0.1	33.50	1	33.55	33.40	-0.9	508	-0.17%
2024/01/30	0.1	33.71	0	0.00	33.65	0.1	508	0.03%
2024/01/29	11.2	33.65	3	33.62	33.65	8.2	511	1.60%
2024/01/26	2	33.60	2	33.83	33.70	0	511	0.00%
2024/01/25	7	33.84	0	0.00	33.70	7	514	1.36%
2024/01/24	0	0.00	0.2	34.05	33.95	-0.2	512	-0.03%
2024/01/23	0.1	33.99	0	0.00	33.95	0.1	516	0.03%
2024/01/22	1.1	33.75	2.1	33.71	33.80	-1.1	515	-0.21%
2024/01/19	3.1	33.60	1	33.60	33.55	2.1	514	0.40%
2024/01/18	2.1	33.60	6	33.55	33.55	-4	515	-0.77%
2024/01/17	41	33.37	21.1	33.33	33.40	19.9	514	3.87%
2024/01/16	0.1	33.61	1.1	33.41	33.50	-0.9	511	-0.19%
2024/01/15	2.4	33.60	0	0.00	33.60	2.4	511	0.47%
2024/01/12	1	33.30	0	0.00	33.25	1	517	0.19%
2024/01/11	14.2	33.14	0	0.00	33.15	14.2	522	2.72%
2024/01/10	2	33.43	0	33.50	33.40	2	572	0.35%
2024/01/09	1.2	33.68	2.7	33.48	33.45	-1.5	586	-0.26%
2024/01/08	1.1	33.91	3	33.85	33.85	-1.9	589	-0.32%
2024/01/05	1	34.00	1.2	33.93	33.90	-0.2	601	-0.03%
2024/01/04	7	33.93	1	33.95	33.95	6	629	0.95%
2024/01/03	2.5	34.29	5.5	34.41	34.20	-3	656	-0.45%
2024/01/02	1	34.60	2.1	34.50	34.45	-1	679	-0.15%
2023/12/29	1	34.15	1	34.15	34.20	0	674	0.01%
2023/12/28	3.4	34.02	1	34.15	34.05	2.4	681	0.35%
2023/12/27	3.1	34.15	18	34.18	34.20	-14.9	720	-2.07%
2023/12/26	0	34.15	0.1	34.25	34.20	-0.1	722	-0.01%
2023/12/25	0	34.15	1	34.05	34.05	-1	721	-0.13%
2023/12/22	3	34.27	7	34.16	34.25	-4	717	-0.55%
2023/12/21	1	34.00	1	33.90	34.00	0	712	0.00%
2023/12/20	19	34.04	1	33.95	34.05	18	707	2.54%
2023/12/19	1	34.30	15	34.00	34.25	-14	699	-2.00%
2023/12/18	7	34.65	2	34.80	34.60	5	694	0.71%
2023/12/15	9.3	34.99	13	35.10	35.00	-3.7	688	-0.54%
2023/12/14	7.2	35.16	29.4	35.26	35.40	-22.3	671	-3.31%
2023/12/13	23.8	35.45	45.4	35.22	35.15	-21.6	648	-3.33%
2023/12/12	35.1	34.36	14.1	34.31	34.50	21	588	3.56%
2023/12/11	12	33.60	0	0.00	33.65	12	560	2.14%
2023/12/08	1	33.35	1	33.20	33.30	0	556	0.00%
2023/12/07	0	0.00	1	33.15	33.20	-1	558	-0.18%
2023/12/06	0	33.30	0	0.00	33.30	0	560	0.01%
2023/12/05	0.3	33.19	34	33.38	33.30	-33.7	560	-6.02%
2023/12/04	0	0.00	0.2	33.40	33.45	-0.2	560	-0.04%
2023/12/01	0	0.00	0.2	33.45	33.45	-0.2	558	-0.04%
2023/11/30	0	33.45	1	33.50	33.45	-1	558	-0.18%
2023/11/29	0.1	33.40	4	33.39	33.45	-3.9	556	-0.71%
2023/11/28	0	0.00	1	33.25	33.30	-1	553	-0.18%
2023/11/27	0	0.00	5	33.43	33.10	-5	551	-0.91%
2023/11/24	0	33.25	0	0.00	33.35	0	550	0.00%
2023/11/22	1	33.10	0	0.00	33.20	1	545	0.18%
2023/11/21	3.1	33.15	2	33.20	33.25	1	544	0.19%
2023/11/20	0	32.95	0.1	33.05	32.95	0	538	0.00%
2023/11/17	0	0.00	4	32.58	32.65	-4	536	-0.75%
2023/11/16	4	32.26	0.3	32.40	32.35	3.7	535	0.70%
2023/11/15	0.2	32.27	4	32.35	32.20	-3.8	533	-0.71%
2023/11/14	0.1	32.15	28	32.14	32.05	-27.9	525	-5.31%
2023/11/13	2.1	31.86	22	31.98	32.00	-19.9	518	-3.84%
2023/11/10	0	0.00	2	32.30	32.35	-2	517	-0.39%
2023/11/09	3	32.27	3	32.35	32.20	0	520	0.00%
2023/11/08	1.1	32.70	2	32.70	32.80	-0.9	516	-0.17%
2023/11/07	0	0.00	1	32.45	32.50	-1	515	-0.19%
2023/11/06	1.1	32.35	4.2	32.20	32.35	-3.1	514	-0.61%
2023/11/03	0	32.10	3	32.05	31.95	-3	515	-0.58%
2023/11/02	7.1	32.26	2.3	32.29	32.05	4.8	516	0.93%
2023/11/01	0	31.85	0	0.00	31.95	0	514	0.00%
2023/10/31	2	31.53	0	0.00	31.50	2	519	0.38%
2023/10/30	1.1	31.61	0	0.00	31.70	1.1	522	0.21%
2023/10/27	1.1	31.84	0.1	32.00	31.65	1	530	0.18%
2023/10/26	3.3	31.72	0.1	31.80	31.70	3.2	540	0.59%
2023/10/25	4	32.19	4	32.15	32.15	0	545	0.00%
2023/10/24	1	31.80	0	0.00	31.85	1	551	0.19%
2023/10/23	20.1	31.74	0	0.00	31.60	20.1	555	3.62%
2023/10/20	3.2	31.64	10	31.55	31.75	-6.8	557	-1.22%
2023/10/19	0.2	32.66	0.2	32.26	32.10	0	555	0.00%
2023/10/18	91.7	32.26	1	32.50	32.25	90.7	554	16.36%
2023/10/17	5.9	33.44	4.3	33.11	32.85	1.6	503	0.33%
2023/10/16	8.1	33.84	2	33.88	33.90	6.1	503	1.22%
2023/10/13	5.1	33.73	1.1	33.90	33.85	4	507	0.78%
2023/10/12	23	33.64	23	33.80	33.90	0	513	0.01%
2023/10/11	4.4	33.35	4.3	33.09	33.25	0.1	496	0.02%
2023/10/06	21.1	32.57	13.1	32.54	32.95	8	484	1.65%
2023/10/05	4	32.05	0	0.00	32.05	4	474	0.84%
2023/10/04	2.1	32.07	27	31.94	31.90	-24.9	511	-4.87%
2023/10/03	4.2	32.34	9	32.19	32.35	-4.8	539	-0.89%
2023/10/02	2	31.43	1	31.80	31.80	1	513	0.20%
2023/09/28	0.1	31.45	4	31.43	31.45	-4	528	-0.75%
2023/09/26	2.1	31.30	0.1	31.40	31.30	2	549	0.36%
2023/09/25	5	31.30	0.1	31.40	31.35	4.9	558	0.88%
2023/09/22	4	31.27	0.1	31.35	31.40	3.9	564	0.69%
2023/09/21	1	31.05	0	0.00	31.30	1	570	0.18%
2023/09/20	12.5	31.17	0	0.00	31.05	12.5	574	2.18%
2023/09/19	0.1	31.69	2	31.65	31.65	-1.9	578	-0.33%
2023/09/18	6.2	31.84	0.9	32.00	31.80	5.3	584	0.90%
2023/09/15	20	31.80	13	31.85	31.80	7	588	1.19%
2023/09/14	4	31.78	3	31.70	31.70	1	602	0.17%
2023/09/13	0	0.00	4	31.59	31.60	-4	610	-0.65%
2023/09/12	12	31.26	5	31.15	31.20	7	615	1.14%
2023/09/11	7	31.29	0	0.00	31.15	7	622	1.12%
2023/09/08	1	31.20	1	31.35	31.30	0	638	0.00%
2023/09/07	1.1	31.50	16.1	31.33	31.45	-15	653	-2.29%
2023/09/06	2.2	31.04	1	31.00	31.10	1.2	664	0.19%
2023/09/05	0	31.10	0	0.00	31.10	0	677	0.00%
2023/09/04	7	30.87	10	30.85	30.90	-3	704	-0.43%
2023/09/01	1	30.80	0.6	30.85	30.80	0.4	745	0.06%
2023/08/31	0.1	30.70	16	30.60	30.60	-15.9	757	-2.10%
2023/08/30	2	30.35	17.1	30.35	30.40	-15.1	769	-1.96%
2023/08/29	0	30.40	0	0.00	30.25	0	785	0.00%
2023/08/28	2	30.25	0	0.00	30.30	2	791	0.25%
2023/08/25	2	30.20	0	0.00	30.30	2	802	0.25%
2023/08/24	4	30.29	1	30.25	30.25	3	828	0.36%
2023/08/23	10	30.32	0	30.45	30.30	10	854	1.17%
2023/08/22	4.1	30.34	15	30.31	30.20	-10.9	863	-1.26%
2023/08/21	3.2	30.41	1	30.40	30.45	2.2	865	0.25%
2023/08/18	3.2	30.46	14.1	30.46	30.40	-10.9	871	-1.25%
2023/08/17	10	30.50	2	30.45	30.50	8	876	0.91%
2023/08/16	12.3	30.38	2	30.25	30.45	10.3	880	1.17%
2023/08/15	2.1	30.68	0	0.00	30.65	2.1	885	0.24%
2023/08/14	10	30.58	0.5	30.70	30.75	9.5	904	1.05%
2023/08/11	4.6	30.93	0.1	31.10	31.00	4.5	910	0.49%
2023/08/10	2.1	31.00	2	31.07	31.00	0	913	0.00%
2023/08/09	6.1	31.20	9.2	31.21	31.30	-3.1	918	-0.34%
2023/08/08	1.1	31.11	5.1	31.06	31.10	-4	922	-0.44%
2023/08/07	3.6	31.05	1	31.10	31.00	2.6	925	0.28%
2023/08/04	3.1	30.79	1	31.15	31.00	2.1	925	0.22%
2023/08/02	3.6	30.91	16.6	30.92	30.80	-13	924	-1.41%
2023/08/01	6.3	31.14	20.4	31.02	31.10	-14.2	919	-1.54%
2023/07/31	24.1	31.23	6.5	31.28	31.25	17.6	912	1.93%
2023/07/28	0.1	31.25	12.2	31.02	31.10	-12.1	903	-1.34%
2023/07/27	7	30.85	13	30.93	30.90	-6	899	-0.67%
2023/07/26	0.1	30.94	2	30.83	30.85	-1.9	898	-0.22%
2023/07/25	0.1	31.00	15.1	30.94	30.90	-15	894	-1.68%
2023/07/24	6.2	30.67	1.2	30.55	30.70	4.9	890	0.56%
2023/07/21	0.3	30.97	8	30.98	30.95	-7.7	888	-0.87%
2023/07/20	7.6	30.95	5	31.04	31.10	2.5	888	0.28%
2023/07/19	1.1	30.82	5	31.02	30.65	-3.9	883	-0.44%
2023/07/18	4.1	30.20	2	30.15	30.20	2.1	879	0.24%
2023/07/17	25.6	30.30	6.2	30.23	30.35	19.4	868	2.24%
2023/07/14	8.2	30.61	1.6	30.71	30.65	6.6	853	0.77%
2023/07/13	35.3	30.84	3.4	30.91	30.85	31.9	843	3.79%
2023/07/12	11.1	30.88	0.8	30.99	30.95	10.3	828	1.24%
2023/07/11	20.2	31.12	13.4	31.16	31.15	6.8	813	0.84%
2023/07/10	32.2	34.37	15.3	34.45	34.45	17	777	2.19%
2023/07/07	1.1	34.41	10.2	34.37	34.40	-9	748	-1.21%
2023/07/06	4.1	34.43	5	34.52	34.60	-0.9	739	-0.13%
2023/07/05	2.1	34.50	1.1	34.51	34.60	1	726	0.14%
2023/07/04	1.1	34.41	2.1	34.60	34.55	-0.9	724	-0.13%
2023/07/03	6.1	34.60	3.6	34.64	34.60	2.5	721	0.34%
2023/06/30	5	34.51	0.1	34.65	34.60	4.9	733	0.67%
2023/06/29	3	34.70	0	0.00	34.65	3	733	0.41%
2023/06/28	2	34.73	1.1	34.66	34.70	0.9	731	0.12%
2023/06/27	3	34.80	4.1	34.72	34.75	-1.1	731	-0.15%
2023/06/26	6	34.79	1.6	34.72	34.90	4.4	734	0.60%
2023/06/21	1.1	34.26	1.2	34.48	34.70	-0.2	736	-0.02%
2023/06/20	3.2	34.60	15	34.36	34.45	-11.8	733	-1.61%
2023/06/19	2.1	34.81	2.2	34.75	34.80	-0.1	727	-0.02%
2023/06/16	3.1	35.00	6.7	35.02	35.00	-3.7	727	-0.51%
2023/06/15	5	34.97	3	35.02	35.05	2	734	0.28%
2023/06/14	4.4	34.96	0	0.00	35.00	4.4	753	0.58%
2023/06/13	3.3	34.90	2.3	34.99	35.00	1	800	0.12%
2023/06/12	8.1	35.10	0	0.00	35.20	8.1	797	1.02%
2023/06/09	0.1	35.30	3	35.27	35.30	-2.9	791	-0.37%
2023/06/08	17.4	35.51	2.6	35.47	35.05	14.8	780	1.90%
2023/06/07	6.4	35.21	21	35.30	35.35	-14.6	755	-1.93%
2023/06/06	4	34.93	0.2	35.00	34.90	3.8	715	0.54%
2023/06/05	7	34.91	0	0.00	34.90	7	704	0.99%
2023/06/02	13.2	34.75	0.1	34.80	34.75	13.1	692	1.89%
2023/06/01	1.2	34.56	2.2	34.57	34.50	-1	679	-0.15%
2023/05/31	0.3	34.85	1.4	34.54	34.75	-1.1	679	-0.17%
2023/05/30	3.2	34.65	7	34.74	34.50	-3.8	670	-0.56%
2023/05/29	3.1	34.56	4.3	34.75	34.80	-1.2	645	-0.18%
2023/05/26	1.2	34.11	0	34.25	34.05	1.1	617	0.18%
2023/05/25	0.3	34.02	5.3	34.01	34.15	-5	607	-0.83%
2023/05/24	4.1	33.93	0.5	33.85	34.00	3.5	602	0.59%
2023/05/23	3	33.80	2.7	33.81	33.95	0.3	597	0.05%
2023/05/22	9.2	33.64	3	33.70	33.65	6.2	593	1.05%
2023/05/19	6.1	33.81	6	33.69	33.70	0.1	589	0.02%
2023/05/18	4	33.75	2	33.50	33.80	2	577	0.35%
2023/05/17	19.2	32.93	9	32.93	33.00	10.2	561	1.81%
2023/05/16	1.1	32.71	0.5	32.80	32.70	0.6	553	0.11%
2023/05/15	7	32.65	1.1	32.70	32.70	5.9	554	1.06%
2023/05/12	1	32.50	3	32.50	32.50	-2	551	-0.36%
2023/05/11	3	32.13	0	0.00	32.10	3	546	0.55%
2023/05/10	0.1	32.35	0	0.00	32.35	0.1	540	0.02%
2023/05/09	4	32.41	0	0.00	32.30	4	541	0.74%
2023/05/08	2	32.53	0.1	33.30	32.50	1.9	540	0.35%
2023/05/05	1.1	32.75	0	0.00	32.70	1.1	539	0.20%
2023/05/04	0	0.00	0.5	32.90	32.85	-0.5	541	-0.08%
2023/05/03	0	0.00	0.2	32.70	32.70	-0.2	540	-0.03%
2023/05/02	2.1	32.52	0	0.00	32.60	2.1	538	0.39%
2023/04/28	0	32.30	0	0.00	32.25	0	536	0.00%
2023/04/27	1	32.25	2	32.23	32.25	-1	536	-0.19%
2023/04/26	1	31.70	1	31.85	32.00	0	536	0.00%
2023/04/25	9.1	31.94	0.2	32.05	31.85	9	535	1.67%
2023/04/24	5	32.00	0	0.00	32.00	5	534	0.94%
2023/04/21	5.2	32.05	5	32.24	31.95	0.2	537	0.03%
2023/04/20	1.1	32.38	1	32.40	32.35	0.1	529	0.02%
2023/04/19	1.2	32.69	0.8	32.65	32.60	0.4	528	0.07%
2023/04/18	4	32.67	0.1	32.70	32.65	4	525	0.75%
2023/04/14	1.1	32.40	2.7	32.40	32.35	-1.7	519	-0.32%
2023/04/13	1	32.30	8	32.30	32.30	-7	518	-1.35%
2023/04/12	1.1	32.22	1	32.15	32.30	0.1	524	0.02%
2023/04/11	1.2	32.23	2.2	32.24	32.15	-1	518	-0.20%
2023/04/10	1	32.51	2	32.45	32.45	-1	508	-0.19%
2023/04/07	0.5	32.85	4	32.75	32.80	-3.5	499	-0.70%
2023/04/06	2	32.63	1	32.65	32.85	1	491	0.21%
2023/03/31	3.2	32.62	14.1	32.42	32.60	-10.9	484	-2.24%
2023/03/30	0	32.26	2	32.10	32.15	-2	464	-0.43%
2023/03/29	0.1	32.15	4	32.03	32.00	-3.9	456	-0.87%
2023/03/28	1.9	32.16	5	31.96	31.95	-3.1	452	-0.69%
2023/03/27	6.1	32.23	9.3	32.24	32.20	-3.2	444	-0.72%
2023/03/24	2	31.95	11	32.10	32.15	-9	434	-2.07%
2023/03/23	2	31.95	12	31.98	31.95	-10	423	-2.37%
2023/03/22	1.2	32.11	8.1	32.27	32.10	-6.9	417	-1.66%
2023/03/21	0.6	32.04	1	32.15	32.10	-0.4	407	-0.10%
2023/03/20	19.4	31.97	2	31.98	31.95	17.4	391	4.44%
2023/03/17	11	31.67	6	31.89	31.80	5	375	1.33%
2023/03/16	10.2	31.44	14.5	31.32	31.65	-4.3	343	-1.24%
2023/03/15	1.2	29.91	7	30.05	29.80	-5.9	277	-2.11%
2023/03/14	4.8	29.89	0	0.00	29.75	4.8	266	1.78%
2023/03/13	2.1	30.03	7	30.04	30.20	-4.9	259	-1.89%
2023/03/10	1.2	30.31	6	30.32	30.50	-4.8	256	-1.89%
2023/03/09	0.1	30.95	5	30.89	30.85	-4.9	256	-1.93%
2023/03/08	0.1	30.76	3	30.80	30.95	-2.9	255	-1.15%
2023/03/07	2.8	30.78	3	30.75	30.75	-0.2	253	-0.09%
2023/03/06	9	30.81	0	0.00	30.85	9	252	3.57%
2023/03/03	9	30.57	2	30.53	30.85	7	247	2.83%
2023/03/02	2	30.15	1.3	30.15	30.30	0.7	242	0.29%
2023/03/01	1	29.95	7	29.96	30.05	-6	239	-2.50%
2023/02/24	3	29.90	0	0.00	29.85	3	236	1.29%
2023/02/23	0.1	29.99	0	0.00	29.85	0.1	235	0.02%
2023/02/22	2.2	29.75	0	0.00	29.80	2.2	234	0.95%
2023/02/21	1.1	29.81	7	29.90	29.95	-6	234	-2.54%
2023/02/20	5.2	29.79	6	29.85	29.80	-0.8	235	-0.36%
2023/02/17	0	0.00	19	29.73	29.75	-19	237	-8.02%
2023/02/16	3.3	29.71	0	0.00	29.70	3.3	236	1.38%
2023/02/15	1.4	29.66	5	29.55	29.70	-3.6	238	-1.53%
2023/02/14	1.2	29.73	0	0.00	29.75	1.2	233	0.50%
2023/02/13	4.3	29.78	0	0.00	29.75	4.3	231	1.84%
2023/02/09	0.1	30.21	0.6	30.40	30.05	-0.5	225	-0.22%
2023/02/08	1.4	30.23	15.4	30.17	30.20	-14	226	-6.21%
2023/02/07	0.1	30.25	10.2	30.20	30.20	-10.1	226	-4.47%
2023/02/06	1.1	30.01	12	30.23	30.10	-10.9	226	-4.83%
2023/02/03	5.3	30.07	0.3	30.25	30.05	4.9	222	2.22%
2023/02/02	0.2	30.37	2	30.23	30.20	-1.9	220	-0.84%
2023/02/01	1.1	30.16	1	30.16	30.20	0	216	0.01%
2023/01/31	1.2	30.08	2	30.20	30.10	-0.8	215	-0.39%
2023/01/30	0.3	30.23	35	30.07	30.10	-34.8	217	-16.01%
2023/01/17	0.1	29.95	0	0.00	30.00	0.1	216	0.04%
2023/01/16	0.2	29.97	0	0.00	29.80	0.2	218	0.07%
2023/01/13	3.2	29.93	22.2	29.95	29.85	-19.1	226	-8.40%
2023/01/12	1.1	29.91	39	29.97	30.00	-37.9	257	-14.75%
2023/01/11	4.1	29.99	1.3	30.13	30.00	2.8	254	1.11%
2023/01/10	0.2	29.48	3.1	29.46	29.70	-2.9	250	-1.17%
2023/01/09	0.1	29.29	9	29.20	29.30	-8.9	248	-3.56%
2023/01/06	0.1	29.15	15	29.10	29.15	-14.9	251	-5.94%
2023/01/05	0	0.00	5	29.06	29.10	-5	255	-1.96%
2023/01/04	1	28.95	0	0.00	28.95	1	256	0.39%
2023/01/03	1.1	28.95	27.2	29.00	28.95	-26.2	262	-9.95%
2022/12/30	2.1	28.90	0.1	28.95	28.95	1.9	263	0.74%
2022/12/29	0	0.00	6.1	28.79	28.80	-6.1	255	-2.38%
2022/12/28	0.2	28.78	1	28.55	28.60	-0.8	255	-0.30%
2022/12/27	0	28.80	0	0.00	28.70	0	258	0.00%
2022/12/26	0.1	28.65	20	28.65	28.60	-19.9	261	-7.61%
2022/12/23	1.2	28.57	2	28.18	28.60	-0.9	265	-0.32%
2022/12/22	0.2	28.38	3	28.25	28.30	-2.9	266	-1.07%
2022/12/21	0.1	28.16	2.6	28.10	28.00	-2.5	272	-0.91%
2022/12/20	1.1	28.15	1	28.20	28.05	0	278	0.02%
2022/12/19	0.1	28.35	2	28.10	28.40	-1.9	288	-0.66%
2022/12/16	0.3	28.30	7	28.19	28.35	-6.8	291	-2.32%
2022/12/15	1.1	28.41	2	28.35	28.45	-1	295	-0.32%
2022/12/14	19.1	28.46	0	0.00	28.40	19.1	299	6.37%
2022/12/13	0.1	28.90	0	0.00	28.45	0.1	303	0.02%
2022/12/12	0	28.21	0	0.00	28.15	0	303	0.00%
2022/12/09	0.1	28.35	0	28.75	28.25	0	305	0.01%
2022/12/08	0.1	28.32	2	28.25	28.10	-1.9	308	-0.61%
2022/12/07	1.1	28.26	1	28.20	28.35	0.1	310	0.02%
2022/12/06	1.6	28.54	1	28.40	28.45	0.6	312	0.18%
2022/12/05	2.2	28.71	9.4	28.73	28.70	-7.1	315	-2.26%
2022/12/02	0.1	28.80	5	28.71	28.80	-5	315	-1.57%
2022/12/01	0.2	28.70	0	28.80	28.60	0.2	315	0.06%
2022/11/30	0.2	28.28	0	0.00	28.30	0.2	313	0.06%
2022/11/29	0	28.25	0.1	28.10	28.10	-0.1	317	-0.03%
2022/11/28	0.2	27.99	6	27.99	27.95	-5.8	320	-1.81%
2022/11/25	2.1	28.08	3	28.05	28.10	-0.9	323	-0.28%
2022/11/24	2	28.03	2	28.05	28.10	0	326	0.01%
2022/11/22	0	27.76	2	27.65	27.95	-2	370	-0.53%
2022/11/21	1	27.55	0	0.00	27.70	1	369	0.27%
2022/11/18	0.3	27.58	14	27.54	27.50	-13.7	370	-3.69%
2022/11/17	0	27.40	2	27.35	27.40	-2	372	-0.53%
2022/11/16	0.5	27.57	0	0.00	27.25	0.5	371	0.12%
2022/11/15	0	27.40	2	27.50	27.60	-2	369	-0.53%
2022/11/14	0.2	27.29	0	0.00	27.30	0.2	366	0.04%
2022/11/11	0	27.35	0.4	27.37	27.15	-0.3	367	-0.09%
2022/11/10	0	27.15	0.7	27.05	27.10	-0.6	371	-0.17%
2022/11/09	0.2	27.10	0	0.00	27.15	0.2	373	0.05%
2022/11/08	9	26.93	0	0.00	26.90	9	373	2.41%
2022/11/07	0.1	26.60	3	26.73	26.90	-2.9	379	-0.77%
2022/11/03	9	25.98	11	25.91	26.05	-2	381	-0.52%
2022/11/02	0	26.00	3	25.90	25.90	-3	383	-0.78%
2022/11/01	0.1	25.90	1	25.75	25.85	-0.9	383	-0.24%
2022/10/31	0.1	25.77	0	0.00	25.70	0.1	385	0.03%
2022/10/28	0	25.91	0	0.00	25.55	0	390	0.01%
2022/10/27	0	25.90	0	0.00	25.90	0	394	0.00%
2022/10/26	1.2	25.53	1	25.60	25.50	0.2	399	0.05%
2022/10/25	0.2	25.75	0	0.00	25.95	0.2	401	0.06%
2022/10/24	1.1	25.94	0	0.00	25.95	1.1	412	0.26%
2022/10/21	0.1	25.80	0	0.00	26.40	0.1	410	0.03%
2022/10/20	11.6	25.42	2	26.50	26.50	9.6	401	2.40%
2022/10/19	4	25.95	0	0.00	25.90	4	371	1.08%
2022/10/18	1	26.10	0	0.00	26.00	1	372	0.27%
2022/10/17	0.2	25.65	0	0.00	26.10	0.2	372	0.06%
2022/10/13	1.3	25.34	0	0.00	25.20	1.3	371	0.35%
2022/10/12	0.1	25.36	1	25.15	25.60	-0.9	368	-0.23%
2022/10/11	3.2	25.40	0	0.00	25.55	3.2	369	0.88%
2022/10/07	0.1	26.40	3	26.03	26.10	-2.9	365	-0.80%
2022/10/06	1.1	26.21	0	0.00	26.20	1.1	368	0.30%
2022/10/05	1.4	26.20	1	26.35	26.10	0.4	371	0.11%
2022/10/04	3	26.05	1	26.05	26.10	2	385	0.52%
2022/09/30	17.4	25.95	0	0.00	26.10	17.4	424	4.09%
2022/09/29	0.1	26.23	3	26.15	26.25	-2.9	452	-0.64%
2022/09/28	12.8	26.32	5	26.19	26.20	7.8	469	1.67%
2022/09/27	1.4	26.57	0.5	26.60	26.85	1	475	0.20%
2022/09/26	4.6	26.81	0	0.00	26.70	4.6	481	0.96%
2022/09/23	1.4	27.60	3	27.57	27.50	-1.6	490	-0.33%
2022/09/22	7.2	27.52	9.4	27.55	27.60	-2.2	503	-0.44%
2022/09/21	2.5	28.04	3	27.80	27.85	-0.5	503	-0.10%
2022/09/20	2.1	28.03	0	28.10	28.10	2.1	503	0.42%
2022/09/19	6.3	28.03	1	28.00	28.05	5.3	508	1.05%
2022/09/16	3.3	28.21	6	28.16	28.15	-2.7	514	-0.53%
2022/09/15	7.2	28.34	9	28.25	28.30	-1.8	523	-0.35%
2022/09/14	0.2	28.28	21	28.26	28.35	-20.8	537	-3.87%
2022/09/13	2.1	28.38	0	0.00	28.30	2.1	540	0.39%
2022/09/12	2.3	28.33	0	0.00	28.45	2.3	553	0.42%
2022/09/08	2	28.53	0	0.00	28.85	2	558	0.36%
2022/09/07	8.4	28.25	15	28.30	28.45	-6.6	562	-1.18%
2022/09/06	8.4	28.55	14	28.75	28.50	-5.6	562	-0.99%
2022/09/05	4.6	28.80	1	28.70	28.75	3.6	566	0.63%
2022/09/02	3.2	29.01	0	0.00	29.10	3.2	567	0.56%
2022/09/01	3.9	29.33	2.6	29.27	29.10	1.2	566	0.22%
2022/08/31	2.2	29.64	1	29.60	29.60	1.2	564	0.21%
2022/08/30	4	29.49	37.1	29.94	29.95	-33.1	565	-5.86%
2022/08/29	3.7	28.90	3	28.93	29.10	0.7	525	0.13%
2022/08/26	0	0.00	14	29.53	29.55	-14	523	-2.67%
2022/08/25	4	29.45	0	0.00	29.45	4	527	0.77%
2022/08/24	2.5	29.47	19	29.38	29.45	-16.5	533	-3.10%
2022/08/23	1.1	29.56	1.3	29.53	29.55	-0.1	534	-0.03%
2022/08/22	0	0.00	1	29.70	29.70	-1	537	-0.19%
2022/08/19	0.2	29.68	14	29.55	29.65	-13.8	539	-2.56%
2022/08/18	1.1	29.51	0	0.00	29.55	1.1	538	0.21%
2022/08/17	7.6	29.86	16	29.82	29.70	-8.4	537	-1.56%
2022/08/16	2.2	30.18	1	30.10	30.05	1.2	533	0.23%
2022/08/15	0	30.20	0	0.00	30.25	0	531	0.00%
2022/08/12	3.1	30.00	5.2	29.87	30.30	-2.1	532	-0.40%
2022/08/11	2.7	30.40	0	0.00	30.35	2.7	526	0.52%
2022/08/10	1	30.61	99	30.56	30.65	-98	525	-18.64%
2022/08/09	1	30.54	49	30.51	30.75	-48	533	-8.99%
2022/08/08	0	0.00	8.1	30.38	30.35	-8.1	538	-1.51%
2022/08/05	0	30.50	4	30.15	30.35	-4	540	-0.74%
2022/08/04	3.6	29.70	1	29.65	29.90	2.6	554	0.47%
2022/08/03	1.4	29.94	1	29.85	29.95	0.4	555	0.07%
2022/08/02	2.7	30.29	1	30.20	30.20	1.7	565	0.30%
2022/08/01	1.2	30.19	15.1	30.65	30.70	-13.9	570	-2.44%
2022/07/29	7.4	30.18	80	29.91	29.95	-72.6	569	-12.76%
2022/07/28	2.1	29.21	0	0.00	29.25	2.1	560	0.37%
2022/07/27	0.2	29.13	0	0.00	29.10	0.2	561	0.04%
2022/07/26	1.2	29.16	0	0.00	29.15	1.2	564	0.20%
2022/07/25	0.1	29.40	19	29.30	29.30	-18.9	567	-3.33%
2022/07/22	0	29.50	19	29.25	29.35	-19	570	-3.33%
2022/07/21	0.1	29.24	0	0.00	29.30	0.1	580	0.02%
2022/07/20	0.1	29.40	3	29.20	29.25	-3	587	-0.50%
2022/07/19	0.2	29.03	0	0.00	29.05	0.2	598	0.03%
2022/07/18	4.3	28.51	2	28.50	28.80	2.3	600	0.39%
2022/07/15	0.1	28.20	0	0.00	28.15	0.1	600	0.02%
2022/07/13	1.1	27.21	2	27.30	27.40	-0.9	604	-0.15%
2022/07/12	3.2	27.04	0	0.00	26.80	3.2	616	0.52%
2022/07/11	1.8	28.24	6	28.40	28.05	-4.2	607	-0.69%
2022/07/08	33.8	28.94	18	28.80	28.85	15.8	597	2.64%
2022/07/07	11.5	31.87	1	31.90	32.40	10.5	575	1.82%
2022/07/06	4.3	32.16	0	0.00	32.00	4.3	557	0.77%
2022/07/05	4	32.53	1.1	32.34	32.75	2.9	558	0.52%
2022/07/04	2.1	32.04	0	0.00	32.20	2.1	557	0.38%
2022/07/01	5.3	32.18	0.2	32.30	32.05	5.1	573	0.89%
2022/06/30	7.6	33.55	2	33.60	33.25	5.6	563	1.00%
2022/06/29	5.2	34.21	0	0.00	34.20	5.2	561	0.92%
2022/06/28	1.3	34.54	3	34.55	34.55	-1.7	586	-0.28%
2022/06/27	1	34.85	12	34.93	34.80	-11	623	-1.76%
2022/06/24	26	34.77	27	34.76	34.25	-1	633	-0.16%
2022/06/23	9.4	34.45	0	0.00	34.70	9.4	643	1.46%
2022/06/22	23.7	35.50	3	35.35	35.00	20.7	662	3.12%
2022/06/21	4.4	35.87	46.1	35.89	35.95	-41.7	674	-6.18%
2022/06/20	10.4	36.15	50	35.96	35.70	-39.6	750	-5.28%
2022/06/17	1.3	36.45	13	36.66	36.80	-11.7	841	-1.39%
2022/06/16	0.1	37.17	0	0.00	36.90	0.1	851	0.01%
2022/06/15	1	37.35	16	37.17	37.20	-15	856	-1.75%
2022/06/14	0.4	36.95	103	36.94	37.15	-102.6	865	-11.86%	大賣/鉅額交易
2022/06/13	4.2	37.31	26	37.28	37.30	-21.8	872	-2.50%
2022/06/10	2.3	37.87	1	37.80	37.90	1.3	883	0.14%
2022/06/09	1.3	38.12	0.2	38.20	38.15	1.1	911	0.12%
2022/06/08	0.1	38.20	0	0.00	38.20	0.1	920	0.01%
2022/06/07	8	38.04	2	38.10	38.10	6	927	0.65%
2022/06/06	0.1	37.80	0	0.00	37.95	0.1	934	0.01%
2022/06/02	1	37.80	7.2	37.83	37.85	-6.2	966	-0.64%
2022/06/01	0	0.00	65	37.65	37.75	-65	986	-6.59%
2022/05/31	0	0.00	13	37.52	37.60	-13	988	-1.31%
2022/05/30	0	0.00	23	37.31	37.40	-23	999	-2.30%
2022/05/27	1.2	37.25	2	37.25	37.20	-0.8	1,014	-0.08%
2022/05/26	3	37.18	12	37.18	37.15	-9	1,029	-0.87%
2022/05/25	0.1	37.32	5	37.10	37.20	-4.9	1,043	-0.47%
2022/05/24	0.2	37.24	11	37.05	37.05	-10.8	1,061	-1.02%
2022/05/23	1	37.15	0	0.00	37.15	1	1,063	0.10%
2022/05/20	0.2	37.40	71	37.30	37.35	-70.8	1,075	-6.59%
2022/05/19	1.4	36.97	1	36.95	37.25	0.4	1,082	0.04%
2022/05/18	7.1	37.47	4	37.50	37.45	3.1	1,091	0.28%
2022/05/17	0	0.00	9	36.89	37.30	-9	1,152	-0.78%
2022/05/16	10	36.51	60	36.49	36.25	-50	1,206	-4.14%
2022/05/13	2	36.10	8	36.29	36.30	-6	1,226	-0.49%
2022/05/12	20.5	36.52	40	36.92	36.00	-19.5	1,245	-1.57%
2022/05/11	4.1	36.93	2	37.10	36.90	2.1	1,253	0.17%
2022/05/10	10.2	36.65	40	37.01	37.25	-29.8	1,255	-2.38%
2022/05/09	25.7	37.25	6.4	37.59	37.15	19.4	1,246	1.55%
2022/05/06	3.2	37.58	6	37.55	37.90	-2.8	1,241	-0.23%
2022/05/05	6	38.11	65	38.08	38.15	-59	1,241	-4.75%
2022/05/04	3.1	37.83	5	37.90	38.00	-2	1,242	-0.16%
2022/05/03	9.6	37.69	13	37.74	37.65	-3.4	1,253	-0.27%
2022/04/29	6.3	38.02	32	38.17	38.00	-25.7	1,259	-2.04%
2022/04/28	3.7	37.83	25.4	37.67	37.85	-21.7	1,268	-1.71%
2022/04/27	11.7	37.48	14	37.71	37.65	-2.3	1,280	-0.18%
2022/04/26	24.5	38.24	13	38.35	38.20	11.5	1,271	0.90%
2022/04/25	8.9	38.36	9	38.40	38.30	-0.1	1,267	-0.01%
2022/04/22	0.2	39.11	11	38.95	39.05	-10.8	1,255	-0.86%
2022/04/21	9	39.12	9	39.23	39.05	0	1,269	0.00%
2022/04/20	1.2	39.29	60	39.28	39.25	-58.8	1,270	-4.63%
2022/04/19	1.1	39.20	1	39.20	39.30	0.1	1,271	0.01%
2022/04/18	4.7	38.95	20	39.02	38.85	-15.3	1,280	-1.19%
2022/04/15	10.4	39.40	5	39.53	39.45	5.4	1,275	0.42%
2022/04/14	2.2	39.58	9.8	39.57	39.65	-7.7	1,293	-0.59%
2022/04/13	8	39.60	29.2	39.55	39.65	-21.2	1,297	-1.63%
2022/04/12	11.7	39.31	42	39.33	39.30	-30.3	1,310	-2.31%
2022/04/11	15.6	39.58	62	39.84	39.65	-46.4	1,313	-3.53%
2022/04/08	14.4	39.17	10	39.31	39.35	4.4	1,312	0.33%
2022/04/07	28.1	39.20	64	39.12	38.95	-35.9	1,310	-2.74%
2022/04/06	9.1	39.46	38	39.59	39.60	-28.9	1,302	-2.22%
2022/04/01	7.4	39.35	59.1	39.41	39.65	-51.6	1,336	-3.86%
2022/03/31	20.4	39.36	58.8	39.40	39.45	-38.4	1,418	-2.71%
2022/03/30	36.8	39.90	143	40.02	39.75	-106.2	1,403	-7.56%	大賣/鉅額交易
2022/03/29	22.9	40.16	15.1	40.16	40.20	7.9	1,379	0.57%
2022/03/28	29.2	40.19	6	40.33	40.35	23.2	1,379	1.68%
2022/03/25	13.7	40.47	3.1	40.62	40.55	10.6	1,378	0.77%
2022/03/24	5.3	40.53	53.1	40.43	40.70	-47.8	1,384	-3.45%
2022/03/23	24.7	40.10	85.1	39.96	40.50	-60.4	1,405	-4.30%
2022/03/22	41.4	38.81	96	39.10	39.00	-54.6	1,401	-3.90%
2022/03/21	10	38.02	3	37.97	38.15	7	1,341	0.52%
2022/03/18	23	37.28	3	37.32	37.55	20	1,373	1.46%
2022/03/17	2.8	37.23	2.3	37.33	37.35	0.5	1,407	0.03%
2022/03/16	12.7	36.88	5.6	36.97	36.90	7.1	1,419	0.50%
2022/03/15	5.1	36.98	47.1	37.03	36.95	-42	1,418	-2.96%
2022/03/14	1.1	37.30	13	37.36	37.45	-11.9	1,413	-0.85%
2022/03/11	1	36.75	40	36.68	36.85	-39	1,394	-2.80%
2022/03/10	5	36.16	41	36.23	36.30	-36	1,390	-2.59%
2022/03/09	10.1	35.13	6	35.49	35.45	4.1	1,397	0.29%
2022/03/08	23.2	35.47	26	35.18	34.65	-2.8	1,425	-0.20%
2022/03/07	7.5	35.95	45	35.96	35.90	-37.5	1,443	-2.60%
2022/03/04	1.5	36.72	8	36.85	36.85	-6.5	1,442	-0.45%
2022/03/03	3.2	36.93	6	37.08	36.90	-2.8	1,454	-0.19%
2022/03/02	0	0.00	8	36.66	36.80	-8	1,474	-0.54%
2022/03/01	2	36.25	63	36.20	36.25	-61	1,497	-4.07%
2022/02/25	1	35.20	8	35.63	35.70	-7	1,483	-0.47%
2022/02/24	3.2	35.47	1	35.80	35.20	2.2	1,478	0.15%
2022/02/23	4	35.99	0	0.00	35.95	4	1,465	0.27%
2022/02/22	1	35.55	1	35.55	35.90	0	1,483	0.00%
2022/02/21	2	35.88	1.4	35.96	36.00	0.6	1,495	0.04%
2022/02/18	11.4	35.98	3	35.87	36.00	8.4	1,527	0.55%
2022/02/17	28.3	36.19	13	37.08	36.20	15.3	1,551	0.99%
2022/02/16	4	35.88	56	36.27	36.55	-52	1,502	-3.46%
2022/02/15	4	35.11	29	35.32	34.70	-25	1,451	-1.72%
2022/02/14	1	34.88	21	34.64	34.95	-20	1,452	-1.37%
2022/02/11	1	34.70	21	34.49	34.75	-20	1,474	-1.36%
2022/02/10	0	0.00	5	33.95	34.10	-5	1,462	-0.34%
2022/02/09	10	33.81	4	33.75	33.90	6	1,459	0.41%
2022/02/08	0	33.75	8	33.61	33.75	-8	1,458	-0.55%
2022/02/07	0	0.00	4	32.94	33.35	-4	1,466	-0.27%
2022/01/25	3	32.28	3.2	32.21	32.15	-0.2	1,468	-0.01%
2022/01/24	1	32.50	3	32.20	32.55	-2	1,467	-0.14%
2022/01/21	0	32.90	8	32.89	32.90	-8	1,460	-0.55%
2022/01/20	2	33.10	2	33.18	33.20	0	1,452	0.00%
2022/01/19	1	33.40	9	33.40	33.40	-8	1,438	-0.56%
2022/01/18	1	33.75	11	33.62	33.60	-10	1,437	-0.70%
2022/01/14	8	33.08	0	0.00	33.20	8	1,433	0.56%
2022/01/13	1	33.50	24	33.59	33.60	-23	1,450	-1.59%
2022/01/12	0	0.00	1	33.50	33.60	-1	1,447	-0.07%
2022/01/11	2	33.35	2	33.43	33.45	0	1,445	0.00%
2022/01/10	11	33.14	1	33.10	33.25	10	1,433	0.70%
2022/01/07	8.3	33.38	32	33.27	33.25	-23.7	1,425	-1.66%
2022/01/06	5.1	33.91	2	33.88	33.90	3.1	1,404	0.22%
2022/01/05	89	34.21	13	33.98	34.10	76	1,401	5.42%
2022/01/04	95	34.34	26	34.31	34.30	69	1,396	4.94%
2022/01/03	1	34.65	65	34.81	34.65	-64	1,381	-4.63%
2021/12/30	0	0.00	1	34.60	34.80	-1	1,363	-0.07%
2021/12/29	1	34.75	4	34.80	34.95	-3	1,354	-0.22%
2021/12/28	22.7	34.75	5	34.83	34.75	17.7	1,343	1.32%
2021/12/27	7	34.70	16.1	34.39	35.05	-9.1	1,311	-0.69%
2021/12/24	0	0.00	10	33.30	33.30	-10	1,227	-0.81%
2021/12/23	0	0.00	9	33.52	33.70	-9	1,215	-0.74%
2021/12/22	1	33.35	0	0.00	33.40	1	1,213	0.08%
2021/12/21	0	0.00	1	33.30	33.70	-1	1,200	-0.08%
2021/12/20	6	33.63	8	33.84	33.55	-2	1,190	-0.17%
2021/12/17	3	34.30	58	34.02	34.20	-55	1,168	-4.71%
2021/12/16	58.1	33.94	60	33.97	33.95	-1.9	1,123	-0.17%
2021/12/15	2	33.58	29	33.48	32.80	-27	1,057	-2.55%
2021/12/14	3	33.32	25	33.20	33.15	-22	1,012	-2.17%
2021/12/13	5.2	32.76	36	32.68	32.95	-30.8	972	-3.17%
2021/12/10	0	32.00	24	32.10	32.15	-24	936	-2.56%
2021/12/09	1	31.65	11	31.81	31.65	-10	930	-1.07%
2021/12/08	0	0.00	30	31.42	31.50	-30	937	-3.20%
2021/12/07	0	0.00	12	31.15	31.40	-12	932	-1.29%
2021/12/06	1	31.01	9	31.09	31.15	-8	923	-0.86%
2021/12/03	0	31.35	12	31.34	31.25	-12	919	-1.30%
2021/12/02	10	31.68	5	31.50	31.50	5	903	0.56%
2021/12/01	5	32.55	7	32.49	32.55	-2	870	-0.23%
2021/11/29	11	31.00	1	31.10	31.05	10	803	1.24%
2021/11/26	2	31.25	4	31.24	31.05	-2	787	-0.25%
2021/11/25	1	31.35	0	0.00	31.70	1	759	0.13%
2021/11/23	1	30.50	2	30.50	30.45	-1	720	-0.14%
2021/11/22	0	0.00	15	30.78	30.80	-15	714	-2.10%
2021/11/19	0	30.60	52	30.55	30.50	-52	710	-7.32%
2021/11/18	10	31.33	11	31.10	31.05	-1	690	-0.14%
2021/11/17	13	31.49	23	31.13	31.50	-10	669	-1.49%
2021/11/16	11	30.85	1	30.75	30.85	10	630	1.59%
2021/11/15	9	30.45	6	30.45	30.45	3	604	0.50%
2021/11/12	5	30.10	11	30.11	30.15	-6	593	-1.01%
2021/11/11	6	30.06	10	30.35	29.95	-4	584	-0.68%
2021/11/10	13	29.92	10	29.84	30.10	3	567	0.53%
2021/11/09	0	0.00	56	29.31	29.35	-56	525	-10.66%
2021/11/08	5	29.20	0	0.00	29.20	5	519	0.96%
2021/11/05	8	29.04	17	29.17	29.25	-9	522	-1.72%
2021/11/04	0	0.00	8	29.10	29.15	-8	529	-1.51%
2021/11/02	3	28.90	1	28.65	28.70	2	526	0.38%
2021/10/27	10	28.65	0	0.00	28.65	10	567	1.76%
2021/10/25	0	0.00	1	28.35	28.40	-1	582	-0.17%
2021/10/22	0	0.00	1	28.30	28.35	-1	592	-0.17%
2021/10/21	1	28.10	1	28.60	28.10	0	595	0.00%
2021/10/14	0	0.00	3	28.08	28.20	-3	579	-0.52%
2021/10/12	2	28.12	5	28.45	28.45	-3	584	-0.51%
2021/10/08	0	0.00	5	28.25	28.25	-5	577	-0.87%
2021/10/07	0	0.00	37	28.41	28.40	-37	588	-6.29%
2021/10/06	0	28.20	5	28.15	28.15	-5	603	-0.83%
2021/10/05	2	27.70	54	27.87	28.15	-52	651	-7.99%
2021/10/04	4	28.26	0	0.00	28.20	4	674	0.59%
2021/09/27	0	0.00	1	29.15	29.15	-1	821	-0.12%
2021/09/23	1	28.60	0	0.00	28.75	1	839	0.12%
2021/09/22	1	28.35	0	0.00	28.40	1	871	0.11%
2021/09/07	0	0.00	5	28.00	28.05	-5	883	-0.57%
2021/09/03	1	28.30	0	0.00	28.25	1	914	0.11%
2021/08/31	0	0.00	1	28.00	28.10	-1	912	-0.11%
2021/08/30	5	28.00	5	28.05	27.95	0	915	0.00%
2021/08/27	0	0.00	2	27.80	27.80	-2	916	-0.22%
2021/08/26	0	0.00	2	27.65	27.65	-2	921	-0.22%
2021/08/25	0	0.00	7	27.58	27.55	-7	929	-0.75%
2021/08/19	0	0.00	4	27.35	27.20	-4	978	-0.41%
2021/08/18	0	0.00	0	27.50	27.60	0	980	0.00%
2021/08/16	2	27.45	0	0.00	27.70	2	989	0.20%
2021/08/12	5	27.95	0	0.00	28.10	5	1,000	0.50%
2021/08/11	10	28.14	0	0.00	27.90	10	1,016	0.98%
2021/08/06	0	0.00	2	28.70	28.70	-2	1,118	-0.18%
2021/08/04	3	28.70	30	28.85	28.90	-27	1,194	-2.26%
2021/08/03	7	28.83	48	28.91	28.80	-41	1,215	-3.37%
2021/07/28	2	27.30	0	0.00	27.60	2	1,192	0.17%
2021/07/27	0	0.00	1	28.00	27.70	-1	1,239	-0.08%
2021/07/26	0	27.85	0	0.00	27.75	0	1,263	0.00%
2021/07/22	1	27.80	8	27.70	27.65	-7	1,297	-0.54%
2021/07/21	1	27.60	0	0.00	27.65	1	1,335	0.07%
2021/07/20	0	27.95	0	0.00	27.90	0	1,540	0.00%
2021/07/16	0	0.00	1	27.95	28.05	-1	1,571	-0.06%
2021/07/15	5	27.80	0	0.00	28.00	5	1,577	0.32%
2021/07/13	7	28.26	1	28.40	27.90	6	1,592	0.38%
2021/07/12	10	28.43	1	28.50	28.25	9	1,586	0.57%
2021/07/09	0	27.90	0	0.00	27.85	0	1,549	0.00%
2021/07/07	20	30.00	0	30.05	30.00	20	1,507	1.32%
2021/07/06	0	0.00	146	30.19	30.10	-146	1,482	-9.85%	大賣/鉅額交易
2021/07/05	7	30.09	39	29.99	30.15	-32	1,474	-2.17%
2021/07/02	9	29.83	3	29.85	29.85	6	1,457	0.41%
2021/07/01	7	29.69	0	0.00	29.75	7	1,473	0.48%
2021/06/30	0	0.00	82	29.68	29.65	-82	1,500	-5.46%
2021/06/29	0	0.00	1	29.95	29.80	-1	1,521	-0.07%
2021/06/28	81	29.39	23	29.35	29.45	58	1,503	3.86%
2021/06/25	66	29.09	0	0.00	29.05	66	1,524	4.33%
2021/06/24	0	28.75	2	28.95	28.80	-2	1,548	-0.13%
2021/06/22	0	28.30	0	0.00	28.15	0	1,576	0.00%
2021/06/11	0	0.00	2	28.75	28.60	-2	1,771	-0.11%
2021/06/10	3	27.88	0	0.00	27.90	3	1,767	0.17%
2021/06/03	2	28.28	3	28.35	28.30	-1	1,917	-0.05%
2021/06/02	0	28.35	0	0.00	28.40	0	1,931	0.00%
2021/06/01	4	28.14	0	0.00	28.20	4	1,925	0.21%
2021/05/28	3	27.83	0	0.00	28.05	3	1,922	0.16%
2021/05/25	1	28.20	0	0.00	28.10	1	1,907	0.05%
2021/05/17	1,500	26.02	0	0.00	25.55	1,500	1,895	79.13%	大買/鉅額交易
2021/05/14	0	0.00	2	27.10	26.95	-2	1,817	-0.11%
2021/05/13	416	26.19	2	26.60	26.85	414	1,805	22.93%	大買/鉅額交易
2021/05/12	2.1	26.95	0	0.00	26.95	2.1	1,778	0.12%
2021/05/07	0	0.00	3	29.20	29.60	-3	1,697	-0.18%
2021/05/06	1	29.00	0	0.00	28.95	1	1,682	0.06%
2021/05/05	0	0.00	5	28.56	29.00	-5	1,674	-0.30%
2021/05/03	0	0.00	2	29.55	29.55	-2	1,620	-0.12%
2021/04/28	0	0.00	1	29.35	29.50	-1	1,600	-0.06%
2021/04/27	3	29.47	0	0.00	29.60	3	1,589	0.19%
2021/04/26	42	29.75	34	30.65	30.15	8	1,551	0.52%
2021/04/22	5	29.15	5	28.60	28.75	0	1,351	0.00%
2021/04/20	3	28.57	0	0.00	28.85	3	1,463	0.20%
2021/04/19	74	28.53	0	0.00	28.60	74	1,475	5.01%
2021/04/15	10	28.45	0	0.00	28.45	10	1,458	0.69%
2021/04/14	9	28.02	28	27.70	28.20	-19	1,450	-1.31%
2021/04/13	55	28.86	11	28.86	28.60	44	1,426	3.09%
2021/04/12	5	28.65	33	28.60	28.65	-28	1,411	-1.98%
2021/04/09	10	28.93	0	0.00	28.90	10	1,386	0.72%
2021/04/08	8	29.13	10	29.05	29.20	-2	1,370	-0.15%
2021/04/07	11	29.30	0	0.00	29.05	11	1,353	0.81%
2021/04/06	10	29.25	3	29.05	29.25	7	1,325	0.53%
2021/04/01	39	28.23	0	0.00	28.30	39	1,281	3.04%
2021/03/31	0	0.00	5	27.70	27.80	-5	1,241	-0.40%
2021/03/30	303	27.28	0	0.00	27.65	303	1,223	24.77%	大買/鉅額交易
2021/03/29	6	27.07	30	26.80	27.05	-24	1,181	-2.03%
2021/03/25	141	27.41	1	27.50	27.40	140	1,132	12.36%	大買/鉅額交易
2021/03/24	0	27.30	7	27.26	27.40	-7	1,108	-0.63%
2021/03/23	1,919	27.13	5	26.80	26.80	1,914	1,069	179.04%	大買/鉅額交易
2021/03/22	38	26.60	3	26.75	26.80	35	981	3.57%
2021/03/17	1	25.55	0	0.00	25.55	1	922	0.11%
2021/03/16	6	25.33	3	25.40	25.40	3	908	0.33%
2021/03/15	0	0.00	5	25.15	25.35	-5	905	-0.55%
2021/03/10	7	24.54	0	0.00	24.50	7	835	0.84%
2021/03/09	5	23.75	0	0.00	24.30	5	773	0.65%
2021/03/05	0	0.00	4	23.61	23.75	-4	736	-0.54%
2021/03/04	5	23.73	6	23.75	23.75	-1	739	-0.14%
2021/03/03	10	23.85	0	0.00	23.85	10	735	1.36%
2021/03/02	6	23.85	0	0.00	23.65	6	724	0.83%
2021/02/25	10	23.55	0	0.00	23.55	10	708	1.41%
2021/02/24	10	23.70	0	0.00	23.50	10	703	1.42%
2021/02/23	10	23.70	0	0.00	23.70	10	696	1.43%
2021/02/22	0	0.00	1	23.65	23.55	-1	691	-0.14%
2021/02/19	1	23.75	8	23.60	23.70	-7	682	-1.03%
2021/01/22	3	22.30	0	0.00	22.15	3	638	0.47%
2021/01/21	12	22.32	13	22.63	22.05	-1	641	-0.16%
2021/01/13	5	23.85	43	23.81	23.25	-38	591	-6.42%
2021/01/12	40	22.66	0	0.00	23.00	40	454	8.80%
2020/12/29	5	21.95	0	0.00	21.90	5	491	1.02%
2020/12/28	1	21.95	0	0.00	22.00	1	488	0.20%
2020/12/10	0	0.00	10	22.10	22.15	-10	466	-2.15%
2020/12/04	0	0.00	1	21.65	21.70	-1	446	-0.22%
2020/11/30	10	21.70	0	0.00	21.70	10	452	2.21%
2020/11/26	3	21.45	0	0.00	21.55	3	441	0.68%
2020/11/25	0	0.00	4	21.39	21.40	-4	438	-0.91%
2020/11/16	0	0.00	20	21.50	21.55	-20	427	-4.68%
2020/10/27	2	21.60	0	0.00	21.60	2	429	0.47%
2020/10/23	0	0.00	1	21.20	21.20	-1	406	-0.25%
2020/10/22	2	21.05	0	0.00	21.05	2	404	0.49%
2020/10/19	2	20.95	0	0.00	20.95	2	399	0.50%
2020/10/16	2	20.95	0	0.00	20.95	2	395	0.51%
2020/10/15	1	21.00	0	0.00	21.05	1	383	0.26%
2020/10/14	1	20.80	0	0.00	20.90	1	374	0.27%
2020/10/13	4	20.86	0	0.00	20.80	4	362	1.10%
2020/10/12	1	20.45	0	0.00	20.45	1	323	0.31%
2020/10/08	3	20.45	0	0.00	20.45	3	320	0.94%
2020/10/06	1	20.15	0	0.00	20.15	1	312	0.32%
2020/10/05	1	20.05	0	0.00	20.05	1	313	0.32%
2020/09/29	3	20.10	0	0.00	20.10	3	330	0.91%
2020/09/25	1	20.00	0	0.00	20.00	1	341	0.29%
2020/09/21	3	20.40	0	0.00	20.40	3	322	0.93%
2020/09/14	0	0.00	1	20.35	20.35	-1	306	-0.33%
2020/08/26	0	0.00	1	19.90	19.90	-1	270	-0.37%
2020/08/19	0	0.00	1	20.00	20.00	-1	259	-0.38%
2020/08/18	0	0.00	1	19.90	19.95	-1	254	-0.39%
2020/08/14	0	0.00	1	19.60	19.70	-1	244	-0.41%
2020/08/11	3	19.35	3	19.30	19.30	0	231	0.00%
2020/07/28	0	0.00	1	18.90	18.35	-1	206	-0.48%
2020/07/24	1	18.70	0	0.00	18.60	1	208	0.48%
2020/07/23	1	18.70	0	0.00	18.80	1	207	0.48%
2020/07/22	0	0.00	1	18.95	18.80	-1	209	-0.48%
2020/07/16	0	0.00	2	18.75	18.75	-2	212	-0.94%
2020/07/14	1	18.80	0	0.00	18.80	1	217	0.46%
2020/07/10	1	18.95	0	0.00	18.85	1	217	0.46%
2020/07/06	0	0.00	5	19.80	19.90	-5	200	-2.49%
2020/07/02	5	19.60	0	0.00	19.55	5	200	2.50%
2020/06/12	1	18.80	1	19.10	19.25	0	281	0.00%
2020/06/04	0	0.00	4	19.25	19.35	-4	332	-1.20%
2020/06/03	4	19.25	2	19.25	19.25	2	337	0.59%
2020/05/28	0	0.00	4.5	18.99	18.95	-4.5	337	-1.33%
2020/05/26	0	0.00	1	19.00	19.00	-1	345	-0.29%
2020/05/22	2	18.90	0	0.00	18.90	2	349	0.57%
2020/05/05	1	18.85	0	0.00	19.00	1	362	0.28%
2020/04/21	0	0.00	3	18.25	18.00	-3	388	-0.77%
2020/04/06	0	18.10	0	0.00	17.10	0	363	0.00%
2020/03/27	0	0.00	1	17.50	17.50	-1	352	-0.28%
2020/03/19	1	15.55	0	0.00	15.40	1	326	0.31%
2020/03/16	0	0.00	10	18.27	17.85	-10	285	-3.50%
2020/03/13	12	17.74	0	0.00	18.40	12	276	4.34%
2020/03/12	0	0.00	3	19.50	19.55	-3	259	-1.16%
2020/03/09	2	20.05	0	0.00	20.00	2	243	0.82%
2020/02/27	1	20.15	0	0.00	20.15	1	229	0.44%
2020/02/20	5	20.40	0	0.00	20.30	5	219	2.28%
2020/02/19	0	0.00	59	20.30	20.30	-59	219	-26.85%
2020/02/18	0	0.00	2	20.40	20.30	-2	217	-0.92%
2020/02/10	1	20.20	0	0.00	20.20	1	216	0.46%
2020/02/06	0	0.00	27	20.56	20.60	-27	212	-12.71%
2020/02/05	0	0.00	35	20.43	20.40	-35	210	-16.64%
2020/02/04	0	0.00	46	20.55	20.50	-46	211	-21.78%
2020/01/31	0	0.00	117	20.46	20.50	-117	202	-57.92%	大賣/鉅額交易
2020/01/30	0	0.00	53	20.35	20.25	-53	196	-27.00%
2020/01/15	1	21.10	0	0.00	21.15	1	175	0.57%
2020/01/08	1	20.90	0	0.00	20.95	1	171	0.58%
2019/12/31	1	21.00	0	0.00	21.10	1	166	0.60%
2019/12/20	0	0.00	3	21.00	21.00	-3	164	-1.83%
2019/12/11	0.1	20.75	0	0.00	20.70	0.1	186	0.05%
2019/10/23	0	0.00	10	21.25	21.20	-10	203	-4.91%
2019/10/21	0.3	21.25	0	0.00	21.15	0.3	208	0.14%
2019/10/16	0	0.00	1	21.30	21.40	-1	213	-0.47%
2019/10/15	1	21.30	0	0.00	21.60	1	214	0.47%
2019/09/24	2	21.95	2	21.73	21.50	0	326	0.00%
2019/08/29	0	0.00	30	20.66	20.65	-30	344	-8.71%
2019/08/27	0	0.00	28	20.53	20.60	-28	344	-8.14%
2019/08/19	1	20.60	0	0.00	20.60	1	342	0.29%
2019/08/13	10	21.00	75	20.92	21.00	-65	335	-19.35%
2019/08/12	0	0.00	51	21.08	21.05	-51	334	-15.27%
2019/08/05	0	0.00	38	21.21	21.20	-38	367	-10.35%
2019/07/31	0	0.00	29	21.77	21.75	-29	371	-7.81%
2019/07/08	0	0.00	4	21.85	21.85	-4	383	-1.04%
2019/06/10	0	0.00	59	22.42	22.50	-59	342	-17.25%
2019/05/28	0	0.00	67	22.51	22.50	-67	369	-18.16%
2019/05/23	0	0.00	5	22.40	22.35	-5	383	-1.30%
2019/05/21	0	0.00	1	22.45	22.45	-1	389	-0.26%
2019/05/20	0	0.00	46	22.40	22.40	-46	388	-11.83%
2019/05/16	0	0.00	113	22.73	22.40	-113	394	-28.67%	大賣/鉅額交易
2019/05/15	0	0.00	48	22.25	22.25	-48	381	-12.59%
2019/04/11	0	0.00	5	22.85	22.85	-5	319	-1.56%
2019/03/28	2	23.00	0	0.00	22.90	2	294	0.68%
2019/03/21	1	22.90	0	0.00	22.80	1	272	0.37%
2019/03/20	80	23.01	0	0.00	23.00	80	259	30.80%
2019/03/19	3	22.95	2	22.95	22.95	1	258	0.39%
2019/03/12	0	0.00	0.2	22.85	22.85	-0.2	241	-0.06%
2019/03/05	80	22.53	0	0.00	22.60	80	228	34.99%
2019/02/20	73	22.18	1	22.15	22.25	72	201	35.71%
2019/01/21	0	0.00	1	21.10	21.20	-1	186	-0.53%
2019/01/09	0	0.00	59	21.08	21.10	-59	214	-27.46%
2019/01/04	0	0.00	21	20.86	20.90	-21	225	-9.32%
2018/12/21	1	21.05	0	0.00	21.10	1	255	0.39%
2018/12/11	0	0.00	25	21.25	21.30	-25	277	-9.01%
2018/12/07	1	21.35	0	0.00	21.35	1	279	0.36%
2018/11/29	0	0.00	5	20.74	20.70	-5	283	-1.76%
2018/11/27	0	0.00	33	20.45	20.50	-33	284	-11.59%
2018/11/09	0	0.00	5	20.60	20.70	-5	331	-1.51%
2018/10/26	0	0.00	34	19.64	19.60	-34	377	-9.01%
2018/10/25	0	0.00	27	19.74	19.70	-27	378	-7.13%
2018/10/23	1	20.20	19	20.10	20.15	-18	424	-4.24%
2018/10/16	0	0.00	26	20.53	20.50	-26	493	-5.27%
2018/10/12	0.2	20.55	118	20.25	20.35	-117.8	500	-23.56%	大賣/鉅額交易
2018/10/11	0	0.00	15	20.34	20.45	-15	498	-3.01%
2018/10/09	0	0.00	22	21.48	21.50	-22	547	-4.02%
2018/10/05	0	0.00	2	21.70	21.80	-2	571	-0.35%
2018/10/02	0.2	22.20	0	0.00	22.20	0.2	601	0.03%
2018/09/26	0	0.00	5	22.80	22.80	-5	749	-0.67%
2018/09/13	0	0.00	5	21.55	21.60	-5	914	-0.55%
2018/09/07	0	0.00	13	21.96	21.85	-13	1,375	-0.95%
2018/08/29	0	0.00	1	22.35	22.30	-1	1,516	-0.07%
2018/08/28	1	22.15	0	0.00	22.20	1	1,516	0.07%
2018/08/27	0	0.00	15	21.70	21.75	-15	1,513	-0.99%
2018/08/21	0	0.00	5	21.75	21.80	-5	1,515	-0.33%
2018/08/13	47	22.60	0	0.00	22.65	47	1,510	3.11%
2018/08/10	1	23.00	0	0.00	22.90	1	1,503	0.07%
2018/08/09	0	0.00	1	22.50	22.50	-1	1,500	-0.07%
2018/08/08	0	0.00	1	22.50	22.55	-1	1,501	-0.07%
2018/08/06	16	22.78	1	22.75	22.80	15	1,500	1.00%
2018/08/03	53	22.76	0	0.00	22.70	53	1,525	3.47%
2018/08/02	0	0.00	10	22.83	22.80	-10	1,523	-0.66%
2018/08/01	1	23.50	0	0.00	23.25	1	1,514	0.07%
2018/07/30	1	23.50	24	23.42	23.40	-23	1,510	-1.52%
2018/07/27	2	23.23	11	23.42	23.50	-9	1,468	-0.61%
2018/07/26	0	0.00	40	22.94	23.10	-40	1,424	-2.81%
2018/07/24	0	0.00	18	22.55	22.35	-18	1,420	-1.27%
2018/07/23	0	0.00	10	22.15	22.20	-10	1,404	-0.71%
2018/07/19	20	22.88	1	22.90	22.80	19	1,405	1.35%
2018/07/17	59	23.05	0	0.00	22.95	59	1,414	4.17%
2018/07/12	0	0.00	4	22.65	22.50	-4	1,329	-0.30%
2018/07/09	7	22.66	1	22.70	22.80	6	1,318	0.46%
2018/07/06	7	23.98	0	0.00	24.10	7	1,280	0.55%
2018/07/05	0	0.00	31	24.85	24.15	-31	1,242	-2.49%
2018/07/03	3	25.08	0	0.00	24.85	3	1,204	0.25%
2018/07/02	6	25.32	14	25.59	25.25	-8	1,191	-0.67%
2018/06/28	14	25.09	0	0.00	24.90	14	1,209	1.16%
2018/06/26	3	24.62	0	0.00	24.60	3	1,168	0.26%
2018/06/25	3	25.18	0	0.00	24.95	3	1,156	0.26%
2018/06/22	3	25.90	76	25.79	25.20	-73	1,155	-6.32%
2018/06/21	0	0.00	11	25.73	25.60	-11	1,121	-0.98%
2018/06/20	48	25.06	9	24.88	25.10	39	1,110	3.51%
2018/06/19	35	26.11	0	0.00	26.05	35	1,068	3.28%
2018/06/15	81	27.03	6.1	27.11	27.15	74.9	1,009	7.42%
2018/06/14	0	0.00	74	24.76	25.35	-74	721	-10.26%
2018/06/13	37	23.40	0	0.00	23.35	37	653	5.66%
2018/06/12	0.2	23.40	0	0.00	23.35	0.2	678	0.03%
2018/06/11	62	23.66	0	0.00	23.70	62	660	9.38%
2018/06/06	44	23.40	0	0.00	23.35	44	682	6.44%
2018/06/05	0	0.00	11	23.35	23.35	-11	684	-1.61%
2018/06/04	0	0.00	1	23.25	23.30	-1	692	-0.14%
2018/06/01	5	23.00	0	0.00	23.20	5	704	0.71%
2018/05/31	2	23.30	1	23.30	23.25	1	702	0.14%
2018/05/30	5	23.20	0	0.00	23.20	5	706	0.71%
2018/05/28	0	0.00	4	23.38	23.35	-4	709	-0.56%
2018/05/23	0	0.00	6	23.20	23.10	-6	774	-0.77%
2018/05/21	2	23.08	0	0.00	23.10	2	783	0.26%
2018/05/18	6	22.98	0	0.00	22.95	6	785	0.76%
2018/05/16	0	0.00	4	22.96	23.00	-4	785	-0.51%
2018/05/11	50	23.34	0	0.00	23.05	50	815	6.13%
2018/05/10	3	22.55	0	0.00	22.55	3	790	0.38%
2018/05/08	2	22.60	0	0.00	22.65	2	793	0.25%
2018/05/03	42	22.56	0	0.00	22.60	42	791	5.30%
2018/05/02	4	22.50	0	0.00	22.50	4	790	0.51%
2018/04/30	18	22.40	0	0.00	22.55	18	790	2.28%
2018/04/25	20	22.45	0	0.00	22.55	20	799	2.50%
2018/04/24	0.2	22.60	0	0.00	22.45	0.2	796	0.03%
2018/04/23	4.3	22.96	0	0.00	22.80	4.3	790	0.54%
2018/04/20	10	22.93	0	0.00	23.00	10	796	1.26%
2018/04/19	25	22.91	0	0.00	22.95	25	800	3.12%
2018/04/18	27	22.78	0	0.00	22.80	27	805	3.35%
2018/04/17	0	0.00	4	22.79	22.70	-4	816	-0.49%
2018/04/16	0	0.00	3	22.90	22.90	-3	810	-0.37%
2018/04/13	54	22.94	0	0.00	23.00	54	808	6.68%
2018/04/12	0	22.95	1	23.10	22.95	-1	812	-0.12%
2018/04/10	1.8	23.01	21	22.85	23.00	-19.3	802	-2.40%
2018/04/09	0.3	23.20	0	0.00	23.05	0.3	796	0.03%
2018/04/03	0	0.00	70	23.32	23.35	-70	789	-8.87%
2018/04/02	37	23.45	0	0.00	23.55	37	785	4.71%
2018/03/30	3	23.00	5	22.90	22.85	-2	751	-0.27%
2018/03/29	48	22.90	0	0.00	22.90	48	746	6.43%
2018/03/23	89	22.46	23	22.50	22.40	66	713	9.25%
2018/03/22	90	23.06	0	0.00	22.90	90	695	12.94%
2018/03/21	81	23.30	0	0.00	23.30	81	678	11.94%
2018/03/19	0	0.00	1	22.90	22.95	-1	647	-0.15%
2018/03/14	45	22.24	5	22.10	22.25	40	596	6.71%
2018/03/13	9	22.14	0	0.00	22.15	9	579	1.55%
2018/03/12	46	22.18	0	0.00	22.15	46	568	8.09%
2018/03/09	49	22.11	0	0.00	22.15	49	568	8.63%
2018/03/08	5	22.30	0	0.00	22.35	5	565	0.88%
2018/03/05	41	21.91	10	21.88	21.85	31	574	5.40%
2018/03/02	0	0.00	1	21.70	21.85	-1	578	-0.17%
2018/03/01	1	21.85	0	0.00	21.95	1	579	0.17%
2018/02/26	1	22.15	0	0.00	22.00	1	564	0.18%
2018/02/21	0	0.00	5	20.70	20.95	-5	520	-0.96%
2018/02/12	0	0.00	5	20.25	20.30	-5	518	-0.97%
2018/02/06	0	0.00	3	20.03	20.05	-3	555	-0.54%
2018/02/05	0	0.00	5	20.45	20.60	-5	536	-0.93%
2018/01/31	0	0.00	5	20.55	20.80	-5	573	-0.87%
2018/01/23	1	21.40	0	0.00	21.05	1	567	0.18%
2018/01/15	0	0.00	2	20.75	20.80	-2	521	-0.38%
2018/01/12	2	20.65	0	0.00	20.65	2	520	0.38%