慧洋-KY (2637)-臺銀-民權券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
73.9
漲跌
▲0.1
漲幅
+0.14%
成交量
17,842張
產業
上市航運類股
954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

慧洋-KY (2637)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/14	10	73.48	12.1	73.76	73.90	-2.1	8,605	-0.02%
2024/05/13	12	76.28	12	76.63	73.80	0	8,336	0.00%
2024/05/10	10	72.85	12	73.04	73.00	-2	7,840	-0.03%
2024/05/09	2	71.05	5	72.68	70.60	-3	7,500	-0.04%
2024/05/08	19.1	71.96	8.1	73.24	70.10	11	7,300	0.15%
2024/05/07	1	71.50	9	71.72	71.90	-8	6,779	-0.12%
2024/05/06	7	69.56	4	68.98	68.70	3	6,539	0.05%
2024/05/03	0	0.00	7.4	68.98	69.00	-7.4	6,492	-0.11%
2024/05/02	2.3	68.23	0	0.00	67.80	2.3	6,450	0.04%
2024/04/30	1.1	67.95	0	0.00	68.10	1.1	6,441	0.02%
2024/04/29	1	70.00	1	71.00	68.90	0	6,401	0.00%
2024/04/26	1.5	69.25	1	68.20	68.70	0.5	6,323	0.01%
2024/04/25	0	0.00	1.2	68.07	67.10	-1.2	6,323	-0.02%
2024/04/24	5	67.58	6.6	67.67	67.50	-1.6	6,433	-0.03%
2024/04/23	6.6	68.53	5	69.14	69.20	1.6	6,346	0.03%
2024/04/22	19.1	68.48	29	68.44	69.20	-9.9	6,217	-0.16%
2024/04/19	28	65.36	22	65.85	66.30	6	5,846	0.10%
2024/04/18	1	63.50	0	0.00	64.70	1	5,649	0.02%
2024/04/17	0	64.20	0	0.00	63.20	0	5,642	0.00%
2024/04/16	0	0.00	1	65.00	62.90	-1	5,686	-0.02%
2024/04/15	1	65.80	0	0.00	66.00	1	5,747	0.02%
2024/04/12	1	64.00	3	66.43	66.70	-2	5,782	-0.03%
2024/04/11	1	63.90	4	63.50	64.20	-3	6,060	-0.05%
2024/04/10	2	62.60	3	63.17	63.20	-1	6,140	-0.02%
2024/04/09	3	62.20	12	62.11	63.70	-9	6,134	-0.15%
2024/04/08	0	0.00	1	58.50	58.50	-1	5,986	-0.02%
2024/04/03	0	0.00	8	57.70	57.40	-8	5,976	-0.13%
2024/04/02	5	57.48	0	0.00	57.30	5	6,020	0.08%
2024/04/01	1	58.70	0	0.00	58.50	1	6,049	0.02%
2024/03/29	2	58.70	4	58.20	58.40	-2	6,209	-0.03%
2024/03/27	1	59.70	0	0.00	60.00	1	6,487	0.02%
2024/03/26	6	60.73	0.3	59.90	59.50	5.7	6,719	0.08%
2024/03/25	12	61.70	17	61.64	61.90	-5	6,756	-0.07%
2024/03/22	17	61.27	0	0.00	61.80	17	6,852	0.25%
2024/03/21	2	60.60	0	0.00	60.60	2	7,038	0.03%
2024/03/20	2	61.50	1	61.80	61.10	1	7,038	0.01%
2024/03/19	0	0.00	7	61.27	61.50	-7	7,029	-0.10%
2024/03/18	2	58.30	0.4	58.10	58.60	1.6	7,055	0.02%
2024/03/15	5	59.26	45	59.29	58.90	-40	7,025	-0.57%
2024/03/13	5	61.00	0	0.00	60.60	5	6,970	0.07%
2024/03/12	0	0.00	1	61.90	61.50	-1	7,058	-0.01%
2024/03/11	0	0.00	3	61.20	61.60	-3	7,280	-0.04%
2024/03/08	3.2	60.75	8	61.48	60.80	-4.8	8,102	-0.06%
2024/03/07	0	0.00	1.3	60.25	59.80	-1.3	8,665	-0.02%
2024/03/06	5.4	60.24	0.6	60.00	60.10	4.8	8,832	0.05%
2024/03/05	1.1	62.03	0	0.00	61.70	1.1	8,838	0.01%
2024/03/04	0	0.00	10	61.71	62.00	-10	8,891	-0.11%
2024/03/01	9	60.29	6	60.47	61.10	3	9,499	0.03%
2024/02/29	3	61.17	5.2	61.04	61.40	-2.2	9,495	-0.02%
2024/02/27	4.2	58.76	13	58.33	58.10	-8.8	9,318	-0.09%
2024/02/26	15	58.56	10.2	59.08	59.30	4.8	9,164	0.05%
2024/02/23	1	56.50	19	56.51	56.40	-18	8,967	-0.20%
2024/02/22	3	56.30	15	55.85	56.80	-12	8,926	-0.13%
2024/02/21	13	56.66	7.4	56.49	56.50	5.6	8,768	0.06%
2024/02/20	0.4	55.00	2	54.95	54.90	-1.6	8,562	-0.02%
2024/02/19	0.1	53.90	1	54.10	53.90	-0.9	8,457	-0.01%
2024/02/16	0	0.00	6	52.50	53.00	-6	8,409	-0.07%
2024/02/15	1	52.30	0	0.00	52.40	1	8,403	0.01%
2024/02/05	0	0.00	28	51.20	51.00	-28	8,382	-0.33%
2024/02/01	0	0.00	18.5	52.88	53.20	-18.5	8,353	-0.22%
2024/01/31	1	51.50	0	0.00	51.30	1	8,291	0.01%
2024/01/30	0	0.00	11	51.32	52.00	-11	8,286	-0.13%
2024/01/29	0.1	51.50	0	0.00	52.30	0.1	8,275	0.00%
2024/01/26	2	52.00	0.1	52.00	51.60	1.9	8,291	0.02%
2024/01/24	0	0.00	0.3	53.10	52.30	-0.3	8,292	0.00%
2024/01/19	13	51.92	0	0.00	52.10	13	8,297	0.16%
2024/01/18	4	51.05	3	52.63	53.20	1	8,281	0.01%
2024/01/17	0	0.00	1	50.90	50.30	-1	8,162	-0.01%
2024/01/16	2	51.00	6	50.70	50.90	-4	8,140	-0.05%
2024/01/12	0	0.00	3	52.17	52.10	-3	8,160	-0.04%
2024/01/11	1	51.60	0	0.00	51.50	1	8,199	0.01%
2024/01/10	10	51.62	9	50.84	51.10	1	8,197	0.01%
2024/01/09	12	52.08	7	52.71	52.50	5	8,159	0.06%
2024/01/08	2	55.70	104	54.66	54.00	-102	7,997	-1.28%	大賣/鉅額交易
2024/01/05	20	54.07	109.2	54.78	54.90	-89.2	7,872	-1.13%	大賣/
2024/01/04	31	53.36	3	53.13	53.20	28	7,462	0.38%
2024/01/03	1	52.50	33	52.94	52.10	-32	7,437	-0.43%
2024/01/02	32	52.93	92	52.65	52.40	-60	7,479	-0.80%
2023/12/29	202	52.57	1	52.30	52.00	201	7,457	2.70%	大買/鉅額交易
2023/12/28	4	52.38	0	0.00	51.90	4	7,560	0.05%
2023/12/27	2	53.50	3	53.40	53.50	-1	7,538	-0.01%
2023/12/26	25	51.38	3	52.97	53.00	22	7,480	0.29%
2023/12/25	6	50.89	0.4	50.70	49.95	5.6	7,324	0.08%
2023/12/22	4	52.45	4	53.30	53.20	0	7,252	0.00%
2023/12/21	4.3	53.65	5	53.44	53.60	-0.7	7,195	-0.01%
2023/12/20	3	51.60	3	51.40	52.00	0	6,995	0.00%
2023/12/19	2	51.05	2	51.30	51.00	0	6,992	0.00%
2023/12/18	14	51.41	1	52.60	51.30	13	7,084	0.18%
2023/12/15	5	51.50	5	51.20	51.10	0	7,143	0.00%
2023/12/14	1.3	50.74	0	0.00	50.60	1.3	7,403	0.02%
2023/12/13	2	51.51	0	0.00	51.50	2	7,594	0.03%
2023/12/12	0	51.40	0	0.00	50.70	0	8,078	0.00%
2023/12/11	0	0.00	0	50.50	50.90	0	8,421	0.00%
2023/12/08	3	50.97	0	0.00	50.60	3	8,403	0.04%
2023/12/07	12	51.58	0.3	51.10	51.20	11.7	8,341	0.14%
2023/12/06	25	52.87	21.6	52.48	52.50	3.5	8,257	0.04%
2023/12/05	37	54.23	58	54.41	53.60	-21	8,049	-0.26%
2023/12/04	63	54.28	35	53.41	55.00	28	7,193	0.39%
2023/12/01	10	49.85	5.1	50.04	50.30	5	6,548	0.08%
2023/11/30	3	49.43	4	49.25	48.50	-1	6,363	-0.02%
2023/11/29	30	48.23	0	0.00	48.15	30	6,336	0.47%
2023/11/28	10	49.23	95	50.25	48.90	-85	6,225	-1.37%
2023/11/27	2	46.73	4	46.65	46.60	-2	5,540	-0.04%
2023/11/24	10	45.35	3	45.32	45.10	7	5,446	0.13%
2023/11/23	1	44.35	4	44.43	44.65	-3	5,462	-0.05%
2023/11/22	0.1	44.25	1.1	44.20	44.20	-1	5,474	-0.02%
2023/11/21	0.1	44.40	2	44.38	44.45	-2	5,503	-0.04%
2023/11/20	0.3	44.10	0	0.00	44.05	0.3	5,544	0.00%
2023/11/17	6	43.93	6	44.16	44.10	0	5,642	0.00%
2023/11/16	1.1	43.47	0	0.00	43.50	1.1	5,753	0.02%
2023/11/08	0	0.00	1	43.20	43.45	-1	6,361	-0.02%
2023/11/07	1.1	42.86	0	0.00	42.85	1.1	6,394	0.02%
2023/11/03	10.3	43.25	1	43.50	43.20	9.3	6,435	0.14%
2023/11/02	0	0.00	1	42.40	42.65	-1	6,452	-0.02%
2023/11/01	0	41.65	0	0.00	41.80	0	6,463	0.00%
2023/10/31	7	42.20	0	0.00	41.70	7	6,473	0.11%
2023/10/30	1	42.25	0	0.00	42.80	1	6,532	0.02%
2023/10/26	13.1	42.75	4	42.55	42.30	9.1	6,662	0.14%
2023/10/25	5	43.89	0	0.00	43.75	5	6,692	0.07%
2023/10/24	0	44.20	0	0.00	44.00	0	6,692	0.00%
2023/10/23	1	44.65	0	0.00	44.30	1	6,693	0.01%
2023/10/20	1	45.40	3	45.60	45.60	-2	6,689	-0.03%
2023/10/19	0.3	47.10	0	0.00	47.15	0.3	6,775	0.00%
2023/10/17	1	46.10	0	0.00	45.60	1	6,811	0.01%
2023/10/16	10	46.80	0	0.00	46.90	10	6,851	0.15%
2023/10/13	0	0.00	1	47.70	47.10	-1	6,933	-0.01%
2023/10/12	23	46.86	0	0.00	47.05	23	6,917	0.33%
2023/10/11	19	47.61	7	47.01	47.15	12	6,906	0.17%
2023/10/06	1	49.05	1	49.05	48.90	0	6,844	0.00%
2023/10/05	0	0.00	3	47.75	47.30	-3	6,762	-0.04%
2023/10/04	4	47.88	1	47.80	47.90	3	6,708	0.04%
2023/10/03	12	47.53	1	46.60	46.50	11	6,612	0.17%
2023/10/02	6	47.53	2	47.38	47.35	4	6,614	0.06%
2023/09/28	1	48.40	1	48.55	48.45	0	6,576	0.00%
2023/09/27	0	49.20	0	0.00	48.45	0	6,577	0.00%
2023/09/26	5	48.17	1	48.75	48.75	4	6,572	0.06%
2023/09/25	12	49.29	0	0.00	48.70	12	6,554	0.18%
2023/09/22	1	49.45	2.5	50.10	49.65	-1.5	6,523	-0.02%
2023/09/21	4	49.54	5.3	49.78	49.45	-1.3	6,474	-0.02%
2023/09/20	3	50.37	5.4	50.94	50.00	-2.4	6,315	-0.04%
2023/09/19	3	50.77	25	51.21	50.50	-22	6,030	-0.36%
2023/09/18	4.4	51.31	1.1	51.03	50.50	3.4	5,762	0.06%
2023/09/15	27.3	51.54	15.6	52.02	51.40	11.6	5,563	0.21%
2023/09/14	8.3	49.61	42.8	50.48	50.90	-34.6	4,974	-0.69%
2023/09/13	0.3	46.15	0	0.00	46.40	0.3	4,601	0.01%
2023/09/12	1	45.70	10	45.75	46.15	-9	4,616	-0.20%
2023/09/11	2	46.25	4	46.23	45.90	-2	4,608	-0.04%
2023/09/08	12.1	46.19	4	46.01	45.80	8.1	4,591	0.18%
2023/09/07	0	0.00	5	45.50	45.20	-5	4,552	-0.11%
2023/09/06	1	45.70	1	45.80	45.90	0	4,572	0.00%
2023/09/05	1.1	46.26	0	0.00	46.35	1.1	4,568	0.02%
2023/09/04	15	44.02	1	45.50	45.55	14	4,580	0.31%
2023/09/01	1	45.10	0	45.60	45.20	1	4,545	0.02%
2023/08/31	0	45.77	0	0.00	45.90	0	4,585	0.00%
2023/08/30	1	45.60	11	45.53	45.55	-10	4,585	-0.22%
2023/08/29	0.1	45.40	3	44.87	45.50	-2.9	4,615	-0.06%
2023/08/25	20	43.60	0	0.00	43.30	20	4,724	0.42%
2023/08/24	2.7	43.69	16	43.74	43.60	-13.3	4,812	-0.28%
2023/08/23	23.1	45.00	21	44.72	44.65	2.1	4,852	0.04%
2023/08/22	16.1	44.65	13	45.12	45.15	3.1	4,915	0.06%
2023/08/21	2.2	45.79	5	45.78	45.80	-2.8	4,840	-0.06%
2023/08/18	42	47.34	42	47.41	47.50	0	4,706	0.00%
2023/08/17	6.1	43.91	5	43.85	43.95	1.1	4,435	0.02%
2023/08/16	3.3	42.63	0	0.00	42.25	3.3	4,388	0.07%
2023/08/15	4	42.15	0	0.00	42.85	4	4,380	0.09%
2023/08/14	10.6	42.49	0	0.00	41.80	10.6	4,360	0.24%
2023/08/11	14.1	44.94	0	0.00	44.60	14.1	4,260	0.33%
2023/08/10	0	0.00	1	45.10	45.25	-1	4,239	-0.02%
2023/08/09	3.1	45.55	10	45.85	45.45	-6.9	4,240	-0.16%
2023/08/08	2	46.35	0	0.00	46.45	2	4,223	0.05%
2023/08/07	3.1	46.69	0	0.00	46.90	3.1	4,196	0.07%
2023/08/04	2	47.30	3	47.35	47.40	-1	4,198	-0.02%
2023/08/02	4.2	47.23	10	47.33	47.35	-5.8	4,185	-0.14%
2023/08/01	21.4	46.99	11	46.76	47.05	10.4	4,123	0.25%
2023/07/31	6.4	45.73	2	45.50	45.55	4.4	4,046	0.11%
2023/07/28	12.1	47.25	2	47.13	46.40	10.1	4,008	0.25%
2023/07/27	0	0.00	0.2	46.12	46.05	-0.2	3,924	-0.01%
2023/07/26	1.1	45.23	1	45.45	45.20	0.1	3,930	0.00%
2023/07/25	2.3	44.94	2	45.20	44.85	0.3	3,935	0.01%
2023/07/24	0.1	45.47	0	0.00	45.45	0.1	3,904	0.00%
2023/07/21	15	46.37	0	0.00	46.45	15	3,800	0.39%
2023/07/20	1	46.30	18	46.07	46.30	-17	3,738	-0.45%
2023/07/19	13	45.50	2	46.25	45.25	11	3,667	0.30%
2023/07/18	6	45.49	0	0.00	45.45	6	3,608	0.17%
2023/07/17	1	45.45	8	45.80	45.65	-7	3,553	-0.20%
2023/07/14	8	46.46	3	46.20	46.05	5	3,583	0.14%
2023/07/13	16.2	45.78	1.1	45.25	45.15	15.1	3,621	0.42%
2023/07/12	0.3	46.65	1	46.55	46.60	-0.7	3,597	-0.02%
2023/07/11	1	47.65	0	0.00	47.60	1	3,584	0.03%
2023/07/10	6	47.35	0	0.00	47.05	6	3,630	0.17%
2023/07/07	2.1	48.03	0	0.00	48.00	2.1	3,668	0.06%
2023/07/06	0	48.90	0	0.00	48.85	0	3,678	0.00%
2023/07/05	1	48.85	0	0.00	48.85	1	3,743	0.03%
2023/07/04	0.1	49.20	0	0.00	48.75	0.1	3,852	0.00%
2023/07/03	2.1	49.67	1	50.40	49.70	1.1	3,824	0.03%
2023/06/30	0.1	49.10	0	0.00	48.80	0.1	3,771	0.00%
2023/06/29	0	0.00	3	48.55	48.65	-3	3,744	-0.08%
2023/06/28	3	49.15	1	48.70	48.95	2	3,768	0.05%
2023/06/27	1	49.90	0.3	50.00	49.80	0.7	3,808	0.02%
2023/06/26	1	49.80	0	0.00	49.95	1	3,938	0.03%
2023/06/21	2.3	49.96	0	0.00	50.00	2.3	3,998	0.06%
2023/06/20	1	50.10	0	0.00	50.50	1	4,142	0.02%
2023/06/16	2.2	50.80	0	50.70	50.70	2.1	4,167	0.05%
2023/06/15	4.1	50.73	0	0.00	50.70	4.1	4,155	0.10%
2023/06/14	2.1	51.00	6	51.10	50.70	-4	4,180	-0.09%
2023/06/13	4	50.30	0	0.00	50.30	4	4,284	0.09%
2023/06/12	3	50.24	0	0.00	50.30	3	4,436	0.07%
2023/06/09	5.2	50.79	1	50.80	51.00	4.2	4,541	0.09%
2023/06/08	1.1	50.87	2	50.90	50.80	-0.9	4,597	-0.02%
2023/06/07	1.1	50.21	2	50.70	50.80	-0.9	4,681	-0.02%
2023/06/06	6.3	50.36	2	50.65	50.40	4.3	4,705	0.09%
2023/06/05	2.1	50.26	0.1	50.42	50.20	2	4,725	0.04%
2023/06/02	3	50.33	2	50.10	50.20	1	4,763	0.02%
2023/06/01	18.1	49.88	12.2	49.83	49.70	5.9	4,924	0.12%
2023/05/31	8	51.75	1.2	51.21	51.00	6.8	5,012	0.14%
2023/05/30	13.5	53.36	3.3	53.52	52.30	10.2	5,388	0.19%
2023/05/29	2	60.20	1.4	60.02	60.30	0.6	5,653	0.01%
2023/05/26	10.5	60.04	10	59.20	59.00	0.5	6,084	0.01%
2023/05/25	2.1	61.90	0	0.00	61.30	2.1	6,260	0.03%
2023/05/24	0	0.00	10	62.74	62.90	-10	6,258	-0.16%
2023/05/23	1	63.39	0	0.00	63.00	1	6,258	0.02%
2023/05/22	5.1	63.20	2	63.30	63.30	3.1	6,247	0.05%
2023/05/19	10.2	63.00	4	62.88	62.90	6.2	6,255	0.10%
2023/05/18	0	0.00	6	63.35	63.40	-6	6,235	-0.10%
2023/05/17	0	0.00	5	63.20	63.20	-5	6,231	-0.08%
2023/05/16	1	62.70	0	0.00	62.90	1	6,227	0.02%
2023/05/15	0	0.00	1	62.30	62.70	-1	6,235	-0.02%
2023/05/12	0	0.00	1.1	62.14	62.20	-1.1	6,224	-0.02%
2023/05/11	0.1	62.01	0	0.00	61.80	0.1	6,235	0.00%
2023/05/10	1	62.40	2	61.85	62.40	-1	6,249	-0.02%
2023/05/09	2	60.90	1	61.60	60.70	1	6,249	0.02%
2023/05/08	3.1	60.68	0	0.00	61.00	3.1	6,277	0.05%
2023/05/05	6	61.65	1	61.60	61.10	5	6,320	0.08%
2023/05/04	2	62.55	0	0.00	62.50	2	6,318	0.03%
2023/05/03	3.1	62.88	0	0.00	62.80	3.1	6,367	0.05%
2023/05/02	2	63.10	0	0.00	64.00	2	6,397	0.03%
2023/04/28	5	63.10	10	63.55	64.10	-5	6,401	-0.08%
2023/04/27	1	61.80	1	62.10	62.20	0	6,405	0.00%
2023/04/26	3.1	61.43	0	0.00	62.00	3.1	6,421	0.05%
2023/04/25	2.2	62.30	0	0.00	62.00	2.2	6,421	0.03%
2023/04/24	1	62.10	0	0.00	62.60	1	6,439	0.02%
2023/04/21	4	62.85	1	63.40	62.80	3	6,453	0.05%
2023/04/20	10	62.97	4	63.10	62.70	6	6,450	0.09%
2023/04/19	9	63.86	0	0.00	63.50	9	6,465	0.14%
2023/04/18	3	64.93	0	0.00	64.60	3	6,505	0.05%
2023/04/17	2	65.60	0	0.00	66.00	2	6,485	0.03%
2023/04/14	1	64.40	0	0.00	65.10	1	6,613	0.02%
2023/04/13	4	64.70	2	65.20	64.60	2	6,660	0.03%
2023/04/12	2	65.90	1	66.60	65.80	1	6,635	0.02%
2023/04/11	8	66.23	13	65.92	65.80	-5	6,629	-0.08%
2023/04/10	3	66.77	0	0.00	66.40	3	6,650	0.05%
2023/04/07	14	66.56	16	65.95	66.60	-2	6,656	-0.03%
2023/04/06	2	64.45	1	65.30	63.80	1	6,658	0.02%
2023/03/31	1	64.50	0	0.00	64.20	1	6,801	0.01%
2023/03/29	5	63.68	0	0.00	63.50	5	8,017	0.06%
2023/03/28	2	64.80	0	0.00	64.10	2	8,393	0.02%
2023/03/27	1	65.00	2	65.70	66.00	-1	8,799	-0.01%
2023/03/24	14	63.83	10	63.90	63.70	4	9,368	0.04%
2023/03/23	4	65.00	0	0.00	64.30	4	9,661	0.04%
2023/03/22	0	0.00	5	68.26	68.50	-5	9,562	-0.05%
2023/03/21	1	67.30	3	67.60	67.60	-2	9,583	-0.02%
2023/03/20	3	68.00	21	67.87	67.50	-18	9,621	-0.19%
2023/03/17	2	67.80	5	68.38	67.70	-3	9,707	-0.03%
2023/03/16	22	68.50	17	69.01	67.60	5	9,741	0.05%
2023/03/15	2	68.55	2	69.00	68.60	0	9,749	0.00%
2023/03/14	8	67.74	9	67.87	68.20	-1	9,785	-0.01%
2023/03/13	3	66.90	7	65.51	66.00	-4	9,754	-0.04%
2023/03/10	6	66.77	4	67.75	66.50	2	9,724	0.02%
2023/03/09	13	67.20	15	67.27	67.00	-2	9,771	-0.02%
2023/03/08	4	67.75	5	68.32	67.20	-1	9,788	-0.01%
2023/03/07	3	68.50	4	68.37	68.30	-1	9,822	-0.01%
2023/03/06	86	68.40	0	0.00	68.50	86	9,870	0.87%
2023/03/03	20	70.07	19	69.86	70.60	1	9,858	0.01%
2023/03/02	112.1	70.35	117	70.09	69.90	-4.9	9,745	-0.05%	大買/大賣/
2023/03/01	15	68.09	108	68.79	67.40	-93	9,362	-0.99%	大賣/
2023/02/24	52	67.18	30.4	67.52	68.00	21.6	9,027	0.24%
2023/02/23	79	65.80	19	65.09	65.50	60	8,555	0.70%
2023/02/22	6	62.13	2	61.95	61.90	4	8,291	0.05%
2023/02/21	0	0.00	1	61.10	61.80	-1	8,291	-0.01%
2023/02/20	1	60.00	0	0.00	60.50	1	8,451	0.01%
2023/02/17	0	60.50	0	0.00	60.20	0	8,532	0.00%
2023/02/15	1	61.40	0	0.00	61.00	1	8,730	0.01%
2023/02/14	0	0.00	1	61.90	61.60	-1	8,770	-0.01%
2023/02/09	1	62.30	1	62.40	62.00	0	9,162	0.00%
2023/02/08	0	0.00	1	62.10	62.10	-1	9,368	-0.01%
2023/02/07	0	0.00	2	61.60	61.70	-2	9,407	-0.02%
2023/02/06	0	60.73	5	60.60	61.20	-5	9,474	-0.05%
2023/02/03	9	62.03	2	62.25	61.60	7	9,524	0.07%
2023/02/02	13	61.36	24	61.84	61.90	-11	9,532	-0.12%
2023/02/01	1	61.10	4	61.55	61.20	-3	9,558	-0.03%
2023/01/31	2	60.20	1	60.60	60.70	1	9,590	0.01%
2023/01/30	11	59.35	11	59.81	59.90	0	9,621	0.00%
2023/01/17	0	0.00	1	59.40	59.80	-1	9,647	-0.01%
2023/01/16	11	58.81	2	58.10	58.50	9	9,738	0.09%
2023/01/13	2	58.90	1	59.30	58.80	1	9,758	0.01%
2023/01/12	0	0.00	1	59.60	59.20	-1	9,819	-0.01%
2023/01/11	2	60.00	0	0.00	60.00	2	9,844	0.02%
2023/01/10	2	60.45	1	61.20	60.10	1	9,885	0.01%
2023/01/09	8	60.46	8	60.36	60.80	0	9,986	0.00%
2023/01/06	0	0.00	1	60.20	60.00	-1	10,019	-0.01%
2023/01/05	1	60.30	0	0.00	60.80	1	10,026	0.01%
2023/01/04	5	60.62	203	60.54	60.00	-198	10,126	-1.96%	大賣/鉅額交易
2023/01/03	203	62.34	9	62.34	62.60	194	10,141	1.91%	大買/鉅額交易
2022/12/30	2	62.00	0	0.00	61.40	2	10,203	0.02%
2022/12/29	1	62.00	2	61.70	61.40	-1	10,319	-0.01%
2022/12/28	8	61.90	2	61.75	61.30	6	10,428	0.06%
2022/12/27	1	63.00	1	62.70	62.10	0	10,510	0.00%
2022/12/26	1	63.20	1	62.80	62.70	0	10,577	0.00%
2022/12/23	4	64.95	1	64.90	64.80	3	10,549	0.03%
2022/12/22	15.4	65.35	35	66.06	67.00	-19.7	10,436	-0.19%
2022/12/21	12	64.63	9	64.71	64.80	3	9,828	0.03%
2022/12/20	14	62.14	26	63.00	62.80	-12	9,502	-0.13%
2022/12/19	21	63.49	213	63.92	61.90	-192	9,246	-2.08%	大賣/鉅額交易
2022/12/16	40	65.21	41.6	65.26	64.40	-1.6	8,936	-0.02%
2022/12/15	15	62.55	18	62.21	63.50	-3	8,658	-0.03%
2022/12/14	1	58.80	0	0.00	58.80	1	8,714	0.01%
2022/12/12	1	59.50	0	0.00	58.90	1	8,849	0.01%
2022/12/09	200	59.97	1	59.40	60.10	199	8,953	2.22%	大買/鉅額交易
2022/12/08	2	57.90	4	57.55	57.80	-2	9,250	-0.02%
2022/12/07	16	58.58	17	59.40	58.20	-1	9,439	-0.01%
2022/12/06	14	58.94	175	59.50	57.90	-161	9,468	-1.70%	大賣/鉅額交易
2022/12/05	4	62.00	3.2	62.23	61.30	0.8	9,428	0.01%
2022/12/02	10	61.50	6	61.60	61.50	4	9,492	0.04%
2022/12/01	11	62.56	0.1	63.20	61.50	10.9	9,529	0.11%
2022/11/30	1	61.20	1	61.60	61.90	0	9,486	0.00%
2022/11/29	0	0.00	12	61.02	61.30	-12	9,493	-0.13%
2022/11/28	2	59.40	2	59.90	59.40	0	9,552	0.00%
2022/11/25	6	61.12	33	60.98	60.70	-27	9,562	-0.28%
2022/11/24	186	58.98	0	0.00	59.80	186	9,497	1.96%	大買/鉅額交易
2022/11/23	12	58.67	3.2	58.42	58.70	8.8	9,479	0.09%
2022/11/22	1	57.30	0	57.40	57.20	1	9,543	0.01%
2022/11/21	1	56.50	0	0.00	56.40	1	9,576	0.01%
2022/11/18	0	0.00	1	58.10	57.70	-1	9,624	-0.01%
2022/11/17	2.1	58.84	0	0.00	58.50	2.1	9,620	0.02%
2022/11/16	5	59.66	6.2	59.94	59.00	-1.2	9,648	-0.01%
2022/11/15	2	58.30	5	58.00	58.50	-3	9,664	-0.03%
2022/11/14	1	58.30	2	58.30	58.30	-1	9,673	-0.01%
2022/11/10	1	57.30	0	0.00	56.80	1	9,642	0.01%
2022/11/09	1	56.30	5	56.60	57.10	-4	9,694	-0.04%
2022/11/08	18	57.28	20	57.71	56.70	-2	9,791	-0.02%
2022/11/07	5	55.80	5	56.20	55.60	0	9,677	0.00%
2022/11/04	7	54.10	21	54.11	54.90	-14	9,596	-0.15%
2022/11/02	2	52.35	19	52.78	52.00	-17	9,427	-0.18%
2022/11/01	16	51.78	0	0.00	51.10	16	9,403	0.17%
2022/10/31	3	52.30	10	52.70	52.30	-7	9,403	-0.07%
2022/10/28	11	52.75	0	0.00	52.80	11	9,457	0.12%
2022/10/27	3	53.03	1	54.00	54.10	2	9,421	0.02%
2022/10/26	2	53.50	1	53.90	53.70	1	9,417	0.01%
2022/10/25	4	55.20	11	54.43	54.40	-7	9,401	-0.07%
2022/10/24	3	55.33	7	55.46	55.40	-4	9,443	-0.04%
2022/10/21	0	0.00	1.2	53.50	53.00	-1.2	9,368	-0.01%
2022/10/20	2	52.60	0	0.00	53.00	2	9,375	0.02%
2022/10/19	1	55.20	0	0.00	54.50	1	9,370	0.01%
2022/10/18	0	0.00	2	54.40	54.70	-2	9,388	-0.02%
2022/10/17	4	51.10	2	51.60	53.50	2	9,488	0.02%
2022/10/14	1.1	54.05	1	54.00	54.00	0.1	9,776	0.00%
2022/10/13	2	51.80	0	0.00	51.60	2	9,780	0.02%
2022/10/12	13.1	54.61	0	0.00	53.80	13.1	9,889	0.13%
2022/10/11	3	56.57	1	56.50	56.10	2	9,820	0.02%
2022/10/07	1.1	59.17	4	58.83	58.90	-3	9,705	-0.03%
2022/10/06	3	57.00	3	58.17	58.30	0	9,651	0.00%
2022/10/05	13	57.34	18	57.26	57.40	-5	9,582	-0.05%
2022/10/04	10	55.22	16	55.81	56.50	-6	9,528	-0.06%
2022/10/03	2	53.55	2	53.05	53.90	0	9,458	0.00%
2022/09/30	2	49.60	0	0.00	51.70	2	9,524	0.02%
2022/09/29	13.2	51.93	13	51.25	51.20	0.2	9,759	0.00%
2022/09/28	14	52.16	6	52.08	51.50	8	10,070	0.08%
2022/09/27	0	0.00	1	54.80	55.50	-1	10,023	-0.01%
2022/09/26	7.1	56.08	1	56.50	55.20	6.1	10,039	0.06%
2022/09/23	26	58.53	28	58.16	57.90	-2	10,118	-0.02%
2022/09/22	9.1	58.73	3	58.37	58.00	6.1	10,163	0.06%
2022/09/21	21	59.65	33	58.99	59.70	-12	9,902	-0.12%
2022/09/20	20	55.75	30	55.53	55.40	-10	9,725	-0.10%
2022/09/19	3	56.67	0	0.00	55.10	3	10,215	0.03%
2022/09/16	10	58.60	0	0.00	59.10	10	10,379	0.10%
2022/09/15	10.1	58.50	17	58.74	59.00	-6.9	10,546	-0.07%
2022/09/14	5	56.34	13	54.33	56.70	-8	10,629	-0.08%
2022/09/13	40	54.89	31	54.61	54.60	9	10,650	0.08%
2022/09/12	4.2	56.39	8	54.28	55.80	-3.8	10,866	-0.03%
2022/09/08	5	52.82	10	52.60	52.70	-5	10,952	-0.05%
2022/09/07	2	54.20	0.3	54.20	54.20	1.8	11,060	0.02%
2022/09/06	3	55.30	0	0.00	55.10	3	11,209	0.03%
2022/09/05	6	54.57	1	54.10	54.30	5	11,412	0.04%
2022/09/02	14	54.51	2	54.00	54.10	12	11,571	0.10%
2022/09/01	16	56.62	6	56.15	55.80	10	11,840	0.08%
2022/08/31	0.2	57.50	0	0.00	57.90	0.2	12,072	0.00%
2022/08/30	3.2	58.03	0	0.00	57.90	3.2	12,243	0.03%
2022/08/29	4.2	58.49	25	58.54	58.00	-20.9	12,384	-0.17%
2022/08/26	30.4	62.07	30	62.50	62.60	0.4	12,564	0.00%
2022/08/25	23.1	62.89	26	62.30	62.20	-2.9	12,740	-0.02%
2022/08/24	39	63.89	30	62.80	62.80	9	13,040	0.07%
2022/08/23	34	64.56	32.2	63.80	63.80	1.8	13,155	0.01%
2022/08/22	13.1	64.90	10	64.68	64.90	3.1	13,280	0.02%
2022/08/19	2	68.35	7	68.83	68.10	-5	13,663	-0.04%
2022/08/18	21	69.32	6	69.72	69.30	15	13,935	0.11%
2022/08/17	3.1	69.37	0	0.00	69.20	3.1	14,208	0.02%
2022/08/16	3	68.67	1	69.10	68.50	2	14,467	0.01%
2022/08/15	16	68.46	15	68.91	69.60	1	15,072	0.01%
2022/08/12	3	67.93	8	68.46	68.60	-5	15,127	-0.03%
2022/08/11	8.1	66.96	0	0.00	66.90	8.1	15,344	0.05%
2022/08/10	8	67.56	0	67.30	66.90	8	15,521	0.05%
2022/08/09	2	67.35	0	0.00	67.40	2	15,835	0.01%
2022/08/08	6	66.13	4	66.45	66.70	2	16,152	0.01%
2022/08/05	5	66.96	9	67.37	67.50	-4	16,343	-0.02%
2022/08/04	7.1	66.39	6	66.77	66.40	1.1	16,756	0.01%
2022/08/03	1	67.60	2	67.35	67.20	-1	17,114	-0.01%
2022/08/02	4	67.20	4	67.58	68.00	0	17,767	0.00%
2022/08/01	0	0.00	0.4	68.40	68.80	-0.4	18,273	0.00%
2022/07/29	19	69.29	16.1	68.91	68.60	3	18,835	0.02%
2022/07/28	1	68.20	1	68.00	68.00	0	19,610	0.00%
2022/07/27	0	0.00	3	68.27	68.30	-3	20,306	-0.01%
2022/07/26	5	67.40	8.2	67.95	67.60	-3.2	20,545	-0.02%
2022/07/25	5	67.72	3	67.83	68.00	2	20,856	0.01%
2022/07/22	4	69.15	6	68.68	69.50	-2	20,982	-0.01%
2022/07/21	13	68.85	55	68.37	68.20	-42	21,120	-0.20%
2022/07/20	6.3	67.55	4	67.70	67.20	2.3	20,998	0.01%
2022/07/19	13	67.76	11	67.98	67.80	2	21,373	0.01%
2022/07/18	1	65.80	2	66.65	66.50	-1	21,806	0.00%
2022/07/15	0.2	65.30	0	0.00	65.30	0.2	22,470	0.00%
2022/07/14	1	65.90	3	65.37	66.30	-2	23,861	-0.01%
2022/07/13	1	65.00	0.1	66.30	64.70	0.9	24,483	0.00%
2022/07/12	3.1	64.06	0	0.00	64.00	3.1	24,813	0.01%
2022/07/11	4	66.93	2	67.15	67.10	2	25,378	0.01%
2022/07/08	1	66.30	4.1	66.99	67.10	-3	25,436	-0.01%
2022/07/07	13.1	64.55	11	64.02	65.60	2.1	25,271	0.01%
2022/07/06	21.6	66.04	21	65.92	65.30	0.6	25,067	0.00%
2022/07/05	1.1	62.78	3	62.70	64.30	-1.9	24,880	-0.01%
2022/07/04	1	62.00	3	62.33	62.10	-2	24,830	-0.01%
2022/07/01	42	63.31	5	64.72	61.80	37	24,789	0.15%
2022/06/30	0.1	66.00	0	0.00	65.00	0.1	24,566	0.00%
2022/06/29	2.2	67.94	3	68.10	67.90	-0.8	24,375	0.00%
2022/06/28	6	70.03	3	69.97	70.30	3	24,253	0.01%
2022/06/27	16.1	71.36	11	71.35	71.20	5.1	24,082	0.02%
2022/06/24	12	68.77	21	68.75	66.80	-9	23,592	-0.04%
2022/06/23	19.1	67.24	16.1	67.40	66.40	3.1	23,286	0.01%
2022/06/22	57	70.01	9	69.28	68.00	48	23,057	0.21%
2022/06/21	9	72.08	10	73.38	73.10	-1	22,630	0.00%
2022/06/20	15	74.71	7	74.87	72.60	8	22,392	0.04%
2022/06/17	9.2	79.48	8	80.30	78.60	1.2	22,053	0.01%
2022/06/16	17.4	81.78	8.5	81.75	80.00	8.9	21,857	0.04%
2022/06/15	7	85.33	9.1	85.78	83.60	-2.1	21,658	-0.01%
2022/06/14	13	84.95	10.1	85.11	85.40	2.9	21,510	0.01%
2022/06/13	6.3	87.64	3	88.00	87.30	3.3	21,437	0.02%
2022/06/10	6.4	90.55	1	90.60	91.00	5.4	21,527	0.02%
2022/06/09	17.3	93.74	5	95.70	93.10	12.3	21,528	0.06%
2022/06/08	15.6	99.38	3	99.40	98.20	12.6	21,804	0.06%
2022/06/07	6	104.42	2	104.00	104.50	4	22,353	0.02%
2022/06/06	4.1	106.00	10	104.35	102.00	-6	22,305	-0.03%
2022/06/02	4	103.50	3	103.33	103.50	1	22,127	0.00%
2022/06/01	6	101.08	14.3	99.52	102.00	-8.3	22,033	-0.04%
2022/05/31	5	97.56	2	97.55	97.60	3	21,879	0.01%
2022/05/30	6	97.27	8	97.16	97.80	-2	21,952	-0.01%
2022/05/27	18	98.14	5	97.66	97.50	13	21,887	0.06%
2022/05/26	23	99.59	33.1	99.74	100.50	-10.1	21,470	-0.05%
2022/05/25	6	98.05	19	98.16	97.70	-13	21,354	-0.06%
2022/05/24	19	97.82	39	98.03	97.20	-20	21,214	-0.09%
2022/05/23	24	98.40	23.2	97.79	97.40	0.9	21,216	0.00%
2022/05/20	4	93.68	7.3	93.61	93.60	-3.3	20,693	-0.02%
2022/05/19	12.1	90.60	2.1	92.17	91.90	10.1	20,716	0.05%
2022/05/18	1	93.40	2	93.70	93.40	-1	20,599	0.00%
2022/05/17	24.2	93.34	16.1	93.03	91.80	8.2	20,581	0.04%
2022/05/16	11.2	93.13	7	93.41	95.50	4.2	20,511	0.02%
2022/05/13	9	95.30	5.1	95.34	94.60	3.9	20,239	0.02%
2022/05/12	14.2	96.06	9	96.00	94.50	5.2	20,084	0.03%
2022/05/11	30	98.83	19.1	97.92	98.00	10.9	19,675	0.06%
2022/05/10	25	103.26	12	103.50	101.00	13	19,482	0.07%
2022/05/09	4	102.50	10	102.30	100.50	-6	18,875	-0.03%
2022/05/06	9.1	104.66	31	105.73	108.00	-21.9	18,397	-0.12%
2022/05/05	6.1	102.58	25	103.44	105.00	-19	17,863	-0.11%
2022/05/04	39	98.46	54	98.95	100.50	-15	17,011	-0.09%
2022/05/03	8	91.78	7	92.41	94.60	1	16,316	0.01%
2022/04/29	17	91.64	30	91.74	92.20	-13	16,138	-0.08%
2022/04/28	11	87.66	7	87.77	87.00	4	15,888	0.02%
2022/04/27	11	86.14	24	84.85	86.00	-13	15,709	-0.08%
2022/04/26	23	87.40	8	86.85	85.40	15	15,567	0.10%
2022/04/25	18	89.69	4	89.58	88.30	14	15,288	0.09%
2022/04/22	18	98.12	10	98.08	97.80	8	14,841	0.05%
2022/04/21	29	101.53	10.1	102.59	100.50	18.9	14,272	0.13%
2022/04/20	39.1	102.19	47.5	101.93	98.60	-8.4	13,562	-0.06%
2022/04/19	5	97.82	20.3	99.63	98.50	-15.3	12,164	-0.13%
2022/04/18	7	99.06	13	97.58	95.80	-6	11,499	-0.05%
2022/04/15	2	99.25	26.5	97.43	99.30	-24.5	11,147	-0.22%
2022/04/14	2	89.75	0	0.00	91.10	2	10,553	0.02%
2022/04/13	11	88.64	12	88.69	88.40	-1	10,569	-0.01%
2022/04/12	17	87.64	14	87.62	87.70	3	10,571	0.03%
2022/04/11	9	90.81	11.3	90.73	90.50	-2.3	10,472	-0.02%
2022/04/08	0	0.00	13	88.17	88.50	-13	10,337	-0.13%
2022/04/07	8	85.76	5	86.46	84.80	3	10,279	0.03%
2022/04/06	1	86.50	1	87.60	87.50	0	10,235	0.00%
2022/04/01	0	0.00	3	87.07	87.50	-3	10,292	-0.03%
2022/03/31	1	86.60	0	0.00	86.40	1	10,304	0.01%
2022/03/30	0	0.00	1	85.80	86.90	-1	10,330	-0.01%
2022/03/29	3	86.30	3	86.13	86.30	0	10,363	0.00%
2022/03/28	1	84.80	2	86.00	86.50	-1	10,438	-0.01%
2022/03/25	6.1	83.86	0	0.00	84.70	6.1	10,660	0.06%
2022/03/24	1	86.50	0	0.00	86.40	1	10,848	0.01%
2022/03/23	0	0.00	2	87.65	88.00	-2	11,509	-0.02%
2022/03/22	9.1	87.47	1	87.50	86.70	8.1	12,102	0.07%
2022/03/21	0.1	88.20	1	87.30	87.80	-0.9	12,365	-0.01%
2022/03/18	10	88.15	0	0.00	88.30	10	12,395	0.08%
2022/03/17	5	88.64	8	89.04	88.50	-3	12,374	-0.02%
2022/03/16	31	89.17	16	90.62	87.50	15	12,354	0.12%
2022/03/15	20	94.66	10.1	94.88	92.20	9.9	12,199	0.08%
2022/03/14	18.1	100.80	18	100.22	99.40	0.1	12,142	0.00%
2022/03/11	12	99.43	12	98.98	99.50	0	11,808	0.00%
2022/03/10	5	96.28	34.1	96.78	99.50	-29.1	11,305	-0.26%
2022/03/09	2	89.95	1.5	89.87	90.50	0.5	10,610	0.00%
2022/03/08	52	86.56	0	86.00	85.90	52	10,644	0.49%
2022/03/07	3	90.10	11	89.64	89.90	-8	10,536	-0.08%
2022/03/04	10.5	93.65	10.2	93.18	91.50	0.3	10,468	0.00%
2022/03/03	6	93.50	13.2	93.30	93.50	-7.2	10,289	-0.07%
2022/03/02	3.4	91.72	3	91.90	92.00	0.4	10,161	0.00%
2022/03/01	4	91.30	3.1	92.22	92.70	0.9	10,086	0.01%
2022/02/25	7.1	91.12	8	91.13	89.90	-0.9	9,997	-0.01%
2022/02/24	7	91.19	10	91.15	89.80	-3	9,799	-0.03%
2022/02/23	3	90.70	3	90.10	91.90	0	9,637	0.00%
2022/02/22	2	88.35	0	0.00	89.50	2	9,332	0.02%
2022/02/21	5	90.32	9.3	90.00	90.00	-4.3	9,196	-0.05%
2022/02/18	0	0.00	8.1	89.59	89.90	-8.1	9,023	-0.09%
2022/02/17	0.1	87.90	5.1	88.89	88.50	-5	8,932	-0.06%
2022/02/16	5	87.78	21	87.71	89.60	-16	8,823	-0.18%
2022/02/15	1	84.20	0.1	84.10	84.30	1	8,687	0.01%
2022/02/14	5.3	83.59	10	83.03	83.20	-4.7	8,690	-0.05%
2022/02/11	2	83.60	0	0.00	83.00	2	8,694	0.02%
2022/02/10	1	83.30	11.1	83.76	84.00	-10.1	8,765	-0.12%
2022/02/09	0	0.00	1	80.80	81.00	-1	8,665	-0.01%
2022/02/08	3	79.47	3	79.70	79.80	0	8,694	0.00%
2022/02/07	0	0.00	4	75.25	78.50	-4	8,886	-0.05%
2022/01/26	0	0.00	0	73.90	73.40	0	9,113	0.00%
2022/01/25	0	0.00	1	74.70	73.10	-1	9,189	-0.01%
2022/01/24	14	75.26	21	75.40	75.90	-7	9,262	-0.08%
2022/01/21	2	76.55	7	77.04	77.50	-5	9,285	-0.05%
2022/01/20	0	0.00	1	75.20	76.10	-1	9,246	-0.01%
2022/01/19	20.5	77.22	13	75.21	74.90	7.5	9,303	0.08%
2022/01/18	1	78.30	1	79.00	79.00	0	9,205	0.00%
2022/01/17	9	78.04	9	78.50	78.50	0	9,291	0.00%
2022/01/14	3.5	77.14	2	77.90	79.10	1.5	9,374	0.02%
2022/01/13	0	78.20	3	78.23	78.20	-3	9,432	-0.03%
2022/01/12	18.5	78.42	12	78.11	78.00	6.5	9,517	0.07%
2022/01/11	2	79.40	4	79.68	79.40	-2	9,558	-0.02%
2022/01/10	7	79.39	3	80.30	79.60	4	9,759	0.04%
2022/01/07	8	80.70	2	81.15	79.80	6	9,786	0.06%
2022/01/06	3.1	81.94	4	82.45	81.60	-0.9	9,897	-0.01%
2022/01/05	2	81.40	6	81.17	81.40	-4	9,908	-0.04%
2022/01/04	3	80.73	4	81.33	81.00	-1	10,021	-0.01%
2022/01/03	13	79.96	15.1	80.12	80.30	-2.1	10,181	-0.02%
2021/12/30	17	82.02	17	81.55	81.60	0	10,494	0.00%
2021/12/29	1	82.60	4	82.95	82.60	-3	10,668	-0.03%
2021/12/28	14	83.40	5	82.84	81.90	9	10,790	0.08%
2021/12/27	5	83.16	9	83.07	82.50	-4	11,021	-0.04%
2021/12/24	10	82.84	13	82.74	82.80	-3	11,269	-0.03%
2021/12/23	16.1	83.21	12	83.53	83.10	4.1	11,531	0.04%
2021/12/22	1	83.40	6	83.82	83.50	-5	11,633	-0.04%
2021/12/21	18	83.60	13	83.22	83.50	5	11,559	0.04%
2021/12/20	11	84.51	19	83.84	83.00	-8	11,394	-0.07%
2021/12/17	15	85.23	42.1	83.49	83.40	-27.1	11,254	-0.24%
2021/12/16	8	78.71	22	79.80	79.70	-14	10,636	-0.13%
2021/12/15	0	0.00	11.1	74.94	77.50	-11.1	10,067	-0.11%
2021/12/14	1	71.60	0	0.00	70.50	1	9,882	0.01%
2021/12/13	1	73.20	5	73.24	73.20	-4	9,896	-0.04%
2021/12/10	5.1	73.12	1	73.20	72.60	4.1	9,981	0.04%
2021/12/09	8	75.10	11	75.39	74.70	-3	10,063	-0.03%
2021/12/08	23	76.70	11	76.93	75.70	12	10,226	0.12%
2021/12/07	0	0.00	1	75.10	75.30	-1	10,085	-0.01%
2021/12/06	2	75.10	1	75.10	74.10	1	10,137	0.01%
2021/12/03	5.2	75.40	1	74.10	73.00	4.2	10,232	0.04%
2021/12/02	6	75.37	8	74.75	74.90	-2	10,590	-0.02%
2021/12/01	2	72.15	0	0.00	72.70	2	10,660	0.02%
2021/11/30	1	72.60	2	72.85	73.10	-1	11,010	-0.01%
2021/11/26	3	72.47	2	70.00	69.80	1	11,592	0.01%
2021/11/25	3	73.67	5.1	73.21	74.00	-2.1	11,822	-0.02%
2021/11/24	1	72.20	3	73.10	73.20	-2	12,403	-0.02%
2021/11/23	0	0.00	2	71.85	71.50	-2	12,572	-0.02%
2021/11/22	0	0.00	2	70.95	71.40	-2	13,003	-0.02%
2021/11/19	2	69.85	0	0.00	69.50	2	13,714	0.01%
2021/11/18	0	0.00	2	71.00	71.10	-2	15,042	-0.01%
2021/11/17	13	70.73	8	70.78	70.80	5	15,308	0.03%
2021/11/16	0	0.00	2	72.60	72.80	-2	15,561	-0.01%
2021/11/15	5	70.80	3	70.77	70.60	2	16,377	0.01%
2021/11/12	2	72.80	4	72.90	73.20	-2	16,816	-0.01%
2021/11/11	2	72.55	9	72.41	70.60	-7	16,780	-0.04%
2021/11/10	8	72.73	7	72.59	72.60	1	16,824	0.01%
2021/11/09	0	0.00	8	72.63	72.90	-8	16,866	-0.05%
2021/11/08	6	70.40	2	71.10	71.60	4	16,862	0.02%
2021/11/05	7	68.76	2	69.95	70.30	5	16,934	0.03%
2021/11/04	3	70.70	8	70.99	69.10	-5	17,083	-0.03%
2021/11/03	17	68.19	15	68.50	68.00	2	17,159	0.01%
2021/11/02	0	0.00	0	66.50	66.70	0	17,617	0.00%
2021/11/01	8	66.60	24	66.80	67.00	-16	17,840	-0.09%
2021/10/29	0	0.00	1	66.00	65.30	-1	17,819	-0.01%
2021/10/28	5	65.06	0	0.00	64.60	5	17,868	0.03%
2021/10/27	1	66.00	2	66.50	65.70	-1	18,117	-0.01%
2021/10/26	1	68.00	1	69.00	68.00	0	18,603	0.00%
2021/10/25	0.1	68.10	5	68.56	68.70	-4.9	19,193	-0.03%
2021/10/22	1	69.00	0	0.00	68.20	1	19,525	0.01%
2021/10/21	11	69.36	15	69.95	70.20	-4	19,883	-0.02%
2021/10/20	2.1	68.90	9	68.89	68.80	-6.9	20,089	-0.03%
2021/10/19	5	67.06	5	67.54	67.70	0	20,461	0.00%
2021/10/18	0	0.00	45	64.63	67.70	-45	20,902	-0.22%
2021/10/15	1.1	67.62	3	68.23	68.10	-1.9	21,232	-0.01%
2021/10/14	1	68.35	7	67.53	68.20	-6	21,392	-0.03%
2021/10/13	2	68.90	19	69.71	67.70	-17	21,481	-0.08%
2021/10/12	4	73.03	17	70.01	69.60	-13	22,429	-0.06%
2021/10/08	9	75.77	6	75.40	76.30	3	22,963	0.01%
2021/10/07	24	76.38	25	75.92	75.50	-1	23,501	0.00%
2021/10/06	3	71.17	13	71.22	71.30	-10	23,866	-0.04%
2021/10/05	13.2	70.64	13	69.85	71.50	0.2	24,268	0.00%
2021/10/04	12	71.65	12	72.03	70.50	0	24,809	0.00%
2021/10/01	17.1	77.30	7	76.90	74.40	10.1	25,770	0.04%
2021/09/30	3	80.87	8	79.63	80.90	-5	26,652	-0.02%
2021/09/29	7.1	77.98	14	79.79	77.00	-7	27,527	-0.03%
2021/09/28	14	77.64	1	77.80	77.90	13	28,566	0.05%
2021/09/27	13	80.04	4	81.03	79.20	9	29,831	0.03%
2021/09/24	0	0.00	21	81.09	81.20	-21	33,083	-0.06%
2021/09/23	32	79.74	33	79.32	78.90	-1	34,886	0.00%
2021/09/22	3	78.23	0	0.00	77.80	3	37,267	0.01%
2021/09/17	2	79.30	3	79.77	80.00	-1	39,933	0.00%
2021/09/16	2	79.20	1	79.30	79.30	1	42,963	0.00%
2021/09/15	1	79.60	6	79.27	79.90	-5	46,178	-0.01%
2021/09/14	17	80.15	9	80.41	78.30	8	48,285	0.02%
2021/09/13	33	79.95	20	81.15	79.50	13	51,510	0.03%
2021/09/10	2.1	78.23	0	0.00	78.80	2.1	51,714	0.00%
2021/09/09	8.1	78.35	15	78.20	78.20	-6.9	53,088	-0.01%
2021/09/08	12	77.83	5	78.68	79.40	7	53,904	0.01%
2021/09/07	25.1	81.11	20	80.11	78.20	5.1	55,329	0.01%
2021/09/06	11.1	79.79	14	78.30	77.70	-2.9	55,943	-0.01%
2021/09/03	15	81.06	4	80.85	81.30	11	56,818	0.02%
2021/09/02	9	82.81	13	84.39	84.60	-4	56,864	-0.01%
2021/09/01	22	85.53	3	86.13	83.50	19	57,142	0.03%
2021/08/31	10	88.63	0	0.00	89.50	10	57,798	0.02%
2021/08/30	16	91.63	36	92.22	90.50	-20	58,324	-0.03%
2021/08/27	19	88.67	20	88.67	88.80	-1	58,913	0.00%
2021/08/26	57	89.77	32	90.79	89.70	25	61,224	0.04%
2021/08/25	14	88.85	23.3	89.18	91.00	-9.3	62,654	-0.01%
2021/08/24	69	89.13	52	89.48	87.00	17	62,379	0.03%
2021/08/23	5	84.80	29.5	87.05	87.30	-24.5	61,844	-0.04%
2021/08/20	47	78.16	50	78.47	79.40	-3	62,542	0.00%
2021/08/19	48	81.91	48	82.79	76.70	0	62,969	0.00%
2021/08/18	19	77.27	42.1	78.90	81.60	-23.1	62,946	-0.04%
2021/08/17	8.3	75.36	12	76.36	74.20	-3.7	63,698	-0.01%
2021/08/16	5	75.82	6	76.13	76.10	-1	65,314	0.00%
2021/08/13	16	78.28	10	78.10	76.10	6	66,434	0.01%
2021/08/12	6	77.32	3	77.87	77.90	3	67,719	0.00%
2021/08/11	19	75.79	17.2	76.01	76.40	1.9	68,500	0.00%
2021/08/10	20.1	79.88	21	79.57	77.10	-0.9	68,870	0.00%
2021/08/09	25	80.74	5	81.44	79.60	20	69,060	0.03%
2021/08/06	39	83.29	57	84.30	82.00	-18	69,491	-0.03%
2021/08/05	15	79.86	30	79.45	79.20	-15	69,395	-0.02%
2021/08/04	2	78.00	16	78.75	78.50	-14	69,542	-0.02%
2021/08/03	32	78.55	27	78.91	77.90	5	70,666	0.01%
2021/08/02	53	79.56	34	79.21	79.00	19	70,835	0.03%
2021/07/30	45	81.27	24	81.33	78.00	21	70,764	0.03%
2021/07/29	31	79.95	68	81.16	83.20	-37	70,488	-0.05%
2021/07/28	22	75.92	21.5	76.10	75.70	0.5	70,084	0.00%
2021/07/27	24	77.76	32	78.26	75.00	-8	69,851	-0.01%
2021/07/26	51	80.38	50	79.33	78.00	1	69,664	0.00%
2021/07/23	15	81.51	23.3	80.85	81.60	-8.3	69,686	-0.01%
2021/07/22	42.6	79.46	84	78.52	78.20	-41.4	69,480	-0.06%
2021/07/21	18	80.53	34	80.12	79.50	-16	69,262	-0.02%
2021/07/20	22.2	83.35	14	83.55	83.00	8.2	69,033	0.01%
2021/07/19	27	87.13	14.6	87.62	86.60	12.4	70,040	0.02%
2021/07/16	107.2	92.22	59.3	93.01	88.00	47.9	70,757	0.07%	大買/
2021/07/15	66.6	88.79	76.8	89.14	91.40	-10.2	70,483	-0.01%
2021/07/14	30.6	86.35	17	85.34	83.10	13.6	71,253	0.02%
2021/07/13	45.8	90.75	52	89.97	88.00	-6.2	71,451	-0.01%
2021/07/12	49.1	96.34	70.3	98.32	95.00	-21.2	71,273	-0.03%
2021/07/09	47.2	96.22	23.1	96.12	95.00	24	70,768	0.03%
2021/07/08	120.2	98.91	170	99.24	101.00	-49.8	70,237	-0.07%	大買/大賣/
2021/07/07	99.3	98.50	86.7	99.40	96.40	12.6	69,118	0.02%
2021/07/06	88	102.86	64.5	102.39	99.90	23.5	68,179	0.03%
2021/07/05	125.5	102.24	64.6	102.42	99.30	60.9	67,273	0.09%	大買/
2021/07/02	40.1	109.72	49	111.78	109.50	-8.9	66,281	-0.01%
2021/07/01	195	114.40	145.2	114.83	111.00	49.8	65,435	0.08%	大買/大賣/
2021/06/30	69.2	106.25	113.2	107.72	110.50	-44	62,480	-0.07%	大賣/
2021/06/29	148	106.40	100.1	106.54	100.50	48	60,994	0.08%	大買/
2021/06/28	136.2	107.70	132.1	107.39	107.00	4.1	59,009	0.01%	大買/大賣/
2021/06/25	157	102.24	144.5	102.23	102.00	12.5	56,329	0.02%	大買/大賣/
2021/06/24	170.3	94.88	212	95.22	98.10	-41.7	53,319	-0.08%	大買/大賣/
2021/06/23	111.3	93.87	106.6	93.74	89.80	4.8	50,069	0.01%	大買/大賣/
2021/06/22	195.9	97.38	239.2	98.31	99.70	-43.3	47,918	-0.09%	大買/大賣/
2021/06/21	3	90.70	56	90.69	90.70	-53	44,599	-0.12%
2021/06/18	52.2	80.85	131.4	81.87	82.50	-79.3	44,279	-0.18%	大賣/
2021/06/17	50	73.23	128	73.78	75.00	-78	43,059	-0.18%	大賣/
2021/06/16	164	74.68	135.4	75.41	71.70	28.6	42,298	0.07%	大買/大賣/
2021/06/15	66	73.98	54.8	74.07	74.30	11.2	40,804	0.03%
2021/06/11	110.5	71.16	76	70.86	70.50	34.5	39,747	0.09%	大買/
2021/06/10	33	66.09	23	66.75	67.80	10	38,670	0.03%
2021/06/09	25.3	67.05	13	67.22	66.90	12.3	38,325	0.03%
2021/06/08	54.5	68.71	74	68.59	67.50	-19.5	37,791	-0.05%
2021/06/07	64.9	66.18	57.1	66.90	65.40	7.8	36,736	0.02%
2021/06/04	76.5	73.57	37.3	72.66	70.20	39.2	35,885	0.11%
2021/06/03	136.7	78.33	83.8	78.35	76.70	53	34,724	0.15%	大買/
2021/06/02	101	75.36	199.2	75.99	77.00	-98.2	32,196	-0.30%	大買/大賣/
2021/06/01	9	68.34	38.1	67.93	70.00	-29.1	30,426	-0.10%
2021/05/31	43.9	69.42	36	69.98	67.40	7.9	29,963	0.03%
2021/05/28	63	68.97	36.5	69.05	68.60	26.5	29,180	0.09%
2021/05/27	35	67.24	22.5	67.56	68.20	12.5	28,200	0.04%
2021/05/26	17	66.44	34	67.29	66.10	-17	27,470	-0.06%
2021/05/25	84.8	68.22	50.3	67.44	65.50	34.5	26,646	0.13%
2021/05/24	81.3	71.36	65.2	71.07	70.00	16.1	25,420	0.06%
2021/05/21	54.2	66.09	60.1	65.74	67.70	-6	23,704	-0.03%
2021/05/20	96	64.94	62	65.00	61.70	34	22,447	0.15%
2021/05/19	17.1	62.54	24.1	62.89	64.90	-7	21,046	-0.03%
2021/05/18	40.1	57.09	44	57.71	59.00	-3.9	20,204	-0.02%
2021/05/17	49	54.65	59.2	54.45	53.70	-10.2	19,623	-0.05%
2021/05/14	46	57.68	37.1	58.18	59.60	9	19,165	0.05%
2021/05/13	87.1	57.94	126	58.41	57.50	-38.9	18,372	-0.21%	大賣/
2021/05/12	48.1	67.08	42	65.50	63.80	6.1	17,695	0.03%
2021/05/11	66	74.26	31	74.57	70.80	35	17,218	0.20%
2021/05/10	10	73.16	24	73.45	75.10	-14	15,994	-0.09%
2021/05/07	38.2	62.61	16	63.78	68.30	22.2	15,655	0.14%
2021/05/06	15.2	67.79	2	66.80	66.10	13.2	15,376	0.09%
2021/05/05	5.9	66.99	3.2	69.07	68.50	2.7	15,070	0.02%
2021/05/04	23.5	68.62	3	72.53	67.00	20.5	14,815	0.14%
2021/05/03	21.3	73.85	15.1	74.94	74.40	6.3	14,627	0.04%
2021/04/29	14	66.94	93.1	67.25	70.80	-79.1	14,362	-0.55%
2021/04/28	4	66.45	19	65.83	66.50	-15	14,027	-0.11%
2021/04/27	14	65.59	19	64.06	66.10	-5	13,789	-0.04%
2021/04/26	4	58.28	15	61.99	64.30	-11	13,492	-0.08%
2021/04/23	77	56.66	110.3	56.70	58.60	-33.3	13,222	-0.25%	大賣/
2021/04/22	118.3	54.69	83.1	57.77	54.10	35.2	12,087	0.29%	大買/
2021/04/21	36	53.04	33.9	53.18	53.90	2.1	11,255	0.02%
2021/04/20	95	48.85	88	48.77	49.00	7	10,506	0.07%
2021/04/19	64	46.34	37	46.69	46.90	27	9,456	0.29%
2021/04/16	5	41.71	48.2	41.24	42.75	-43.2	8,607	-0.50%
2021/04/15	2	39.05	17.2	38.99	38.90	-15.2	8,037	-0.19%
2021/04/14	6.2	38.51	6.2	38.49	38.00	0	7,958	0.00%
2021/04/13	5	38.32	0.3	38.65	38.20	4.7	7,811	0.06%
2021/04/12	17	38.83	8	39.26	38.40	9	7,710	0.12%
2021/04/09	42	37.78	13.5	37.60	37.55	28.5	7,495	0.38%
2021/04/08	20	39.74	8	40.34	39.50	12	7,199	0.17%
2021/04/07	23	40.10	11.2	40.49	40.00	11.8	6,955	0.17%
2021/04/06	34	37.73	11	38.51	38.90	23	6,566	0.35%
2021/04/01	13	36.38	4.7	36.31	36.45	8.3	6,256	0.13%
2021/03/31	155	34.27	38.9	34.72	35.80	116.1	5,819	2.00%	大買/鉅額交易
2021/03/30	4	32.56	0	0.00	32.95	4	5,335	0.07%
2021/03/29	13	32.86	16	32.99	33.00	-3	5,308	-0.06%
2021/03/26	12.4	31.61	30	31.82	32.35	-17.6	5,372	-0.33%
2021/03/25	23	31.28	57	30.83	30.85	-34	5,535	-0.61%
2021/03/24	9.6	31.72	3	32.03	32.00	6.6	5,523	0.12%
2021/03/23	8.4	32.19	4	32.39	32.40	4.4	5,456	0.08%
2021/03/22	18.3	32.95	71	32.80	32.95	-52.8	5,314	-0.99%
2021/03/19	13	31.80	35.6	31.92	32.00	-22.6	5,046	-0.45%
2021/03/18	23	30.90	19.1	31.20	31.45	3.9	4,834	0.08%
2021/03/17	4.7	29.76	9.2	30.03	30.20	-4.5	4,698	-0.10%
2021/03/16	27	29.70	4	29.85	29.90	23	4,630	0.50%
2021/03/15	52.5	29.58	1	29.65	29.85	51.5	4,593	1.12%
2021/03/12	2	29.05	1	29.10	29.05	1	4,540	0.02%
2021/03/11	0	0.00	2	29.10	28.80	-2	4,490	-0.04%
2021/03/10	20	28.80	40	28.85	28.85	-20	4,446	-0.45%
2021/03/09	6	28.28	5	28.71	28.65	1	4,404	0.02%
2021/03/08	12	28.52	0	0.00	28.00	12	4,313	0.28%
2021/03/05	73	27.79	12	28.03	27.90	61	4,276	1.43%
2021/03/04	2	27.85	19	28.21	28.25	-17	4,135	-0.41%
2021/03/03	0	0.00	103	27.59	27.95	-103	4,080	-2.52%	大賣/鉅額交易
2021/03/02	0	0.00	1	27.20	27.30	-1	4,044	-0.02%
2021/02/26	2	27.45	106	27.60	27.85	-104	4,016	-2.59%	大賣/鉅額交易
2021/02/25	50	27.55	3	27.58	27.90	47	3,963	1.19%
2021/02/24	0	0.00	2	27.23	27.10	-2	3,886	-0.05%
2021/02/22	0	0.00	2	26.90	26.65	-2	3,778	-0.05%
2021/02/19	1	26.25	0	0.00	26.40	1	3,758	0.03%
2021/02/18	51	26.92	4	26.76	26.75	47	3,721	1.26%
2021/02/17	0	0.00	31	25.56	25.75	-31	3,617	-0.86%
2021/02/05	80	24.83	0	0.00	24.65	80	3,550	2.25%
2021/02/04	1	24.80	0	0.00	24.75	1	3,539	0.03%
2021/02/02	2	24.50	2	24.65	24.50	0	3,541	0.00%
2021/01/29	2	24.00	0	0.00	23.90	2	3,516	0.06%
2021/01/28	1	24.10	0	0.00	24.30	1	3,487	0.03%
2021/01/25	1.4	24.97	0	0.00	25.00	1.4	3,462	0.04%
2021/01/22	3.6	24.39	1	24.40	24.50	2.6	3,437	0.08%
2021/01/21	0	0.00	9	24.48	24.15	-9	3,422	-0.26%
2021/01/20	6	23.98	4	24.55	23.80	2	3,393	0.06%
2021/01/19	0	0.00	7	25.06	24.90	-7	3,335	-0.21%
2021/01/18	3	25.05	0	0.00	25.20	3	3,304	0.09%
2021/01/15	12	26.12	1	26.75	26.00	11	3,227	0.34%
2021/01/14	23	27.71	22	27.96	27.60	1	3,095	0.03%
2021/01/13	18	27.06	9	27.11	27.00	9	2,920	0.31%
2021/01/12	39	27.26	8	27.45	26.75	31	2,810	1.10%
2021/01/11	0	0.00	25.4	26.75	26.75	-25.4	2,369	-1.07%
2021/01/08	0	0.00	5	24.20	24.35	-5	2,273	-0.22%
2021/01/07	4	24.00	0	0.00	24.05	4	2,241	0.18%
2021/01/06	6	24.45	7	24.38	24.45	-1	2,191	-0.05%
2021/01/05	8	25.01	9	25.08	24.95	-1	2,144	-0.05%
2021/01/04	0	0.00	7	24.90	24.90	-7	2,076	-0.34%
2020/12/31	1	24.55	1	24.45	24.45	0	2,043	0.00%
2020/12/30	12.4	24.41	6	24.47	24.55	6.4	2,025	0.32%
2020/12/29	6.4	24.65	6.4	24.84	24.70	0	1,997	0.00%
2020/12/28	11	24.83	16.2	25.15	25.15	-5.2	1,902	-0.27%
2020/12/25	1.6	24.19	37	24.24	24.25	-35.4	1,767	-2.00%
2020/12/24	6	24.08	0.6	24.30	24.05	5.4	1,732	0.31%
2020/12/23	5	24.00	0	0.00	24.20	5	1,714	0.29%
2020/12/22	19	24.92	8	24.99	23.85	11.1	1,668	0.66%
2020/12/21	18.5	24.73	7	24.82	25.20	11.5	1,463	0.79%
2020/12/18	30	23.82	10	23.80	23.75	20	1,234	1.62%
2020/12/16	10	23.00	0	0.00	23.05	10	1,148	0.87%
2020/12/15	40	23.01	4	22.51	22.50	36	1,121	3.21%
2020/12/14	17	22.60	0	0.00	22.90	17	1,080	1.57%
2020/12/11	1	22.20	3	22.32	22.35	-2	1,079	-0.19%
2020/12/10	1	22.80	5	23.00	22.80	-4	1,059	-0.38%
2020/12/09	0	0.00	11	23.11	23.15	-11	1,053	-1.04%
2020/12/08	0	0.00	1.5	22.67	22.80	-1.5	1,033	-0.15%
2020/12/07	0	0.00	2	21.95	22.00	-2	1,000	-0.20%
2020/12/04	1	22.20	0	0.00	22.20	1	997	0.10%
2020/12/03	0	0.00	0.5	22.40	22.40	-0.5	1,001	-0.05%
2020/12/02	5	22.36	0	0.00	22.30	5	1,035	0.48%
2020/11/30	2	22.75	0	0.00	22.40	2	1,034	0.19%
2020/11/27	1	22.90	0	0.00	22.95	1	1,028	0.10%
2020/11/26	1	22.80	7	22.59	22.80	-6	1,034	-0.58%
2020/11/25	6	22.30	8	22.37	22.30	-2	1,044	-0.19%
2020/11/23	5	22.35	0	0.00	22.35	5	1,041	0.48%
2020/11/18	4	22.18	1	22.10	22.15	3	1,045	0.29%
2020/11/16	1	21.70	2	21.75	21.80	-1	1,077	-0.09%
2020/11/10	0	0.00	2	21.75	21.70	-2	1,115	-0.18%
2020/11/09	3	21.45	3.2	21.25	21.25	-0.2	1,096	-0.02%
2020/11/06	2	21.15	0	0.00	21.15	2	1,100	0.18%
2020/11/04	2	21.10	2	21.00	21.10	0	1,137	0.00%
2020/10/28	2.1	21.63	0	0.00	21.65	2.1	1,158	0.18%
2020/10/27	1	21.70	0	0.00	21.75	1	1,159	0.09%
2020/10/26	1	21.95	0	0.00	21.95	1	1,164	0.09%
2020/10/08	3	22.17	0	0.00	22.20	3	1,265	0.24%
2020/10/06	6	22.53	13	22.50	22.55	-7	1,262	-0.55%
2020/10/05	1	22.30	0	0.00	22.50	1	1,270	0.08%
2020/09/29	2	21.70	0	0.00	21.65	2	1,298	0.15%
2020/09/28	2	21.85	0	0.00	21.85	2	1,326	0.15%
2020/09/24	2	21.35	2	21.25	21.35	0	1,423	0.00%
2020/09/22	0	0.00	11	22.15	21.90	-11	1,465	-0.75%
2020/09/18	0	0.00	10	22.10	22.35	-10	1,469	-0.68%
2020/09/15	1	22.15	0	0.00	22.20	1	1,522	0.07%
2020/09/14	2	22.20	0	0.00	22.20	2	1,594	0.13%
2020/09/11	0	0.00	1	22.25	22.30	-1	1,640	-0.06%
2020/09/10	6	22.76	0	0.00	22.75	6	1,640	0.37%
2020/09/08	1	23.20	2	23.49	23.10	-1	1,665	-0.06%
2020/09/04	11	22.89	0	0.00	22.80	11	1,724	0.64%
2020/09/03	0	0.00	3	23.07	23.00	-3	1,752	-0.17%
2020/09/02	20	22.93	0	0.00	22.95	20	1,873	1.07%
2020/09/01	1	23.30	0	0.00	23.25	1	2,211	0.05%
2020/08/31	4	23.30	24	23.31	23.15	-20	2,262	-0.88%
2020/08/26	20	22.85	0	0.00	22.80	20	2,292	0.87%
2020/08/20	0	0.00	22	21.92	22.00	-22	2,446	-0.90%
2020/08/19	2	23.05	0	0.00	22.90	2	2,450	0.08%
2020/08/18	2	23.20	2	23.35	23.05	0	2,479	0.00%
2020/08/17	17	23.30	11	23.29	23.25	6	2,507	0.24%
2020/08/13	10	22.85	0	0.00	22.80	10	2,524	0.40%
2020/08/12	1	22.65	0	0.00	22.75	1	2,536	0.04%
2020/08/11	2.4	22.75	2	22.80	22.80	0.4	2,559	0.02%
2020/08/06	0	0.00	5	22.04	22.30	-5	2,618	-0.19%
2020/08/03	5	21.30	0	0.00	21.25	5	2,609	0.19%
2020/07/30	8	21.39	0	0.00	21.50	8	2,627	0.30%
2020/07/27	1	22.00	0	0.00	21.90	1	2,630	0.04%
2020/07/23	4	22.78	0	0.00	22.70	4	2,643	0.15%
2020/07/22	7	23.07	0	0.00	23.00	7	2,649	0.26%
2020/07/21	1	22.95	3	23.00	23.20	-2	2,648	-0.08%
2020/07/20	1	22.60	0	0.00	22.90	1	2,643	0.04%
2020/07/17	3	22.80	0	0.00	22.70	3	2,644	0.11%
2020/07/16	0	0.00	2	23.00	22.90	-2	2,673	-0.07%
2020/07/15	2	22.75	0	0.00	22.80	2	2,678	0.07%
2020/07/10	3	22.78	0	0.00	22.85	3	2,729	0.11%
2020/07/09	1	23.15	2	23.30	23.10	-1	2,729	-0.04%
2020/07/08	20	23.40	1	23.45	23.50	19	2,711	0.70%
2020/07/07	2	23.40	1	23.85	23.70	1	2,693	0.04%
2020/07/02	0	0.00	1	25.10	25.20	-1	2,609	-0.04%
2020/07/01	0	0.00	4.4	25.05	25.10	-4.4	2,583	-0.17%
2020/06/29	0.6	24.60	0	0.00	24.50	0.6	2,551	0.02%
2020/06/23	2	24.65	9	24.75	24.85	-7	2,558	-0.27%
2020/06/22	3	24.85	2	24.90	25.00	1	2,541	0.04%
2020/06/19	2	25.05	6	24.98	25.00	-4	2,542	-0.16%
2020/06/18	1	24.55	3	24.57	24.65	-2	2,501	-0.08%
2020/06/17	0	0.00	6	24.08	24.15	-6	2,476	-0.24%
2020/06/12	3	23.33	0	0.00	23.50	3	2,545	0.12%
2020/06/11	2	24.00	0	0.00	23.75	2	2,546	0.08%
2020/06/10	3	24.40	1	24.50	24.40	2	2,515	0.08%
2020/06/09	2	24.13	0	0.00	24.40	2	2,550	0.08%
2020/06/08	6	23.50	3	23.87	23.80	3	2,463	0.12%
2020/06/05	0	0.00	4	24.30	24.30	-4	2,126	-0.19%
2020/06/04	5	24.00	8	23.94	24.05	-3	2,083	-0.14%
2020/06/03	0	0.00	5	23.65	23.60	-5	2,092	-0.24%
2020/06/02	0	0.00	1	23.35	23.35	-1	2,091	-0.05%
2020/05/29	11	22.67	0	0.00	22.65	11	2,060	0.53%
2020/05/28	8	23.08	0	0.00	22.55	8	2,026	0.39%
2020/05/27	4	23.63	0	0.00	23.30	4	1,981	0.20%
2020/05/25	1	23.75	12	23.92	23.95	-11	1,911	-0.58%
2020/05/22	0	0.00	3	23.93	23.60	-3	1,877	-0.16%
2020/05/21	0	0.00	17	23.96	24.20	-17	1,847	-0.92%
2020/05/19	20	23.49	0	0.00	23.50	20	1,819	1.10%
2020/05/18	11	23.48	0	0.00	23.35	11	1,813	0.61%
2020/05/15	4	23.34	0	0.00	23.35	4	1,795	0.22%
2020/05/14	8	23.94	5	23.80	23.40	3	1,751	0.17%
2020/05/13	0	0.00	4	24.15	24.20	-4	1,725	-0.23%
2020/05/11	0	0.00	3	24.50	24.60	-3	1,728	-0.17%
2020/05/08	5	24.45	0	0.00	24.40	5	1,727	0.29%
2020/05/07	0	0.00	2	23.90	24.30	-2	1,761	-0.11%
2020/05/05	1	24.50	0	0.00	24.45	1	1,768	0.06%
2020/05/04	5	24.53	0	0.00	24.50	5	1,773	0.28%
2020/04/30	2	25.15	9	25.16	25.15	-7	1,773	-0.39%
2020/04/28	2	24.05	30	24.05	24.10	-28	1,779	-1.57%
2020/04/24	4	23.60	0	0.00	23.60	4	1,840	0.22%
2020/04/16	0	0.00	3	24.00	23.85	-3	1,871	-0.16%
2020/04/15	0	0.00	9	24.03	24.10	-9	1,863	-0.48%
2020/04/10	1	23.05	0	0.00	23.15	1	1,897	0.05%
2020/04/09	0	0.00	1	23.00	23.05	-1	1,903	-0.05%
2020/04/06	2	21.50	0	0.00	21.80	2	1,876	0.11%
2020/04/01	1	21.85	2	21.90	21.90	-1	1,887	-0.05%
2020/03/31	2	21.65	0	0.00	21.70	2	1,880	0.11%
2020/03/27	3	21.43	0	0.00	21.40	3	1,862	0.16%
2020/03/26	2	21.70	5	21.30	21.40	-3	1,837	-0.16%
2020/03/25	2	21.68	0	0.00	21.55	2	1,839	0.11%
2020/03/24	2	20.60	0	0.00	20.70	2	1,819	0.11%
2020/03/23	6	19.78	5	19.83	19.80	1	1,806	0.06%
2020/03/20	2	19.60	3	19.95	19.80	-1	1,791	-0.06%
2020/03/19	4	19.48	2	20.00	19.40	2	1,764	0.11%
2020/03/18	2	22.33	46	22.26	21.55	-44	1,732	-2.54%
2020/03/17	0	0.00	10	23.10	22.65	-10	1,733	-0.58%
2020/03/16	0	23.85	0	0.00	23.85	0	1,688	0.00%
2020/03/13	0	0.00	15	24.03	24.80	-15	1,660	-0.90%
2020/03/12	0	0.00	12	25.65	25.55	-12	1,598	-0.75%
2020/03/11	2	26.75	0	0.00	26.50	2	1,560	0.13%
2020/03/10	1	25.60	4	25.65	26.45	-3	1,551	-0.19%
2020/03/09	1	26.00	20	26.20	26.15	-19	1,527	-1.24%
2020/03/06	5	26.85	1	26.85	26.80	4	1,483	0.27%
2020/03/03	0	0.00	2	27.25	27.30	-2	1,446	-0.14%
2020/03/02	0	0.00	4	27.15	27.10	-4	1,441	-0.28%
2020/02/27	1	27.35	11	27.40	27.30	-10	1,405	-0.71%
2020/02/24	1	27.65	0	0.00	27.55	1	1,391	0.07%
2020/02/21	10	27.65	0	0.00	27.65	10	1,391	0.72%
2020/02/20	1	27.95	0	0.00	27.65	1	1,400	0.07%
2020/02/19	0	0.00	2	27.60	27.85	-2	1,388	-0.14%
2020/02/14	3	27.45	0	0.00	27.45	3	1,403	0.21%
2020/02/13	3	27.65	2	27.60	27.55	1	1,412	0.07%
2020/02/12	4	27.35	0	0.00	27.30	4	1,437	0.28%
2020/02/10	4	27.10	5	27.10	27.05	-1	1,506	-0.07%
2020/02/06	3	28.20	0	0.00	28.20	3	1,454	0.21%
2020/02/05	2	27.85	0	0.00	27.85	2	1,471	0.14%
2020/02/04	2	27.78	1	28.00	27.85	1	1,468	0.07%
2020/02/03	11	27.70	1	27.70	27.80	10	1,472	0.68%
2020/01/31	5	28.27	0	0.00	28.25	5	1,433	0.35%
2020/01/30	8	28.41	1	28.25	28.15	7	1,428	0.49%
2020/01/20	2	29.25	4	29.38	29.30	-2	1,379	-0.14%
2020/01/17	2	29.00	0	0.00	29.00	2	1,357	0.15%
2020/01/14	0	0.00	20	29.00	29.00	-20	1,385	-1.44%
2020/01/09	2	29.15	0	0.00	29.15	2	1,385	0.14%
2020/01/07	2	29.10	0	0.00	29.15	2	1,404	0.14%
2020/01/06	8	29.10	0	0.00	29.05	8	1,427	0.56%
2020/01/03	0	0.00	2	29.45	29.30	-2	1,413	-0.14%
2020/01/02	14	29.50	2	29.55	29.50	12	1,411	0.85%
2019/12/31	2	29.50	1	29.55	29.55	1	1,444	0.07%
2019/12/30	48	29.49	1	29.55	29.55	47	1,518	3.09%
2019/12/27	28	29.55	1	29.50	29.35	27	1,720	1.57%
2019/12/26	1	29.40	0	0.00	29.40	1	1,697	0.06%
2019/12/23	0	0.00	5	29.25	29.30	-5	1,756	-0.28%
2019/12/19	1	29.25	0	0.00	29.35	1	1,798	0.06%
2019/12/18	1	29.30	5	29.25	29.35	-4	1,835	-0.22%
2019/12/17	20	29.40	2	29.45	29.35	18	1,855	0.97%
2019/12/16	1	29.20	1	29.50	29.50	0	1,862	0.00%
2019/12/13	2	29.50	2	29.45	29.45	0	1,860	0.00%
2019/12/12	5	29.51	1	29.45	29.50	4	1,857	0.22%
2019/12/11	9	29.77	0	0.00	29.75	9	1,832	0.49%
2019/12/10	0	0.00	1	29.90	29.85	-1	1,845	-0.05%
2019/12/06	2	29.60	10	29.60	29.65	-8	1,899	-0.42%
2019/12/05	10	29.70	0	0.00	29.70	10	1,908	0.52%
2019/12/04	1	29.65	0	0.00	29.65	1	1,909	0.05%
2019/11/29	2	29.55	0	0.00	29.55	2	2,013	0.10%
2019/11/28	1	29.70	0	0.00	29.65	1	2,067	0.05%
2019/11/26	2	29.85	0	0.00	29.85	2	2,158	0.09%
2019/11/25	0	0.00	1	29.85	29.75	-1	2,165	-0.05%
2019/11/22	3	29.40	0	0.00	29.50	3	2,157	0.14%
2019/11/21	8	29.45	0	0.00	29.45	8	2,160	0.37%
2019/11/20	3	29.50	0	0.00	29.65	3	2,162	0.14%
2019/11/19	1	29.60	0	0.00	29.55	1	2,164	0.05%
2019/11/18	1	29.65	0	0.00	29.60	1	2,165	0.05%
2019/11/15	6	29.73	0	0.00	29.70	6	2,180	0.28%
2019/11/14	0	0.00	1	29.90	29.75	-1	2,205	-0.05%
2019/11/13	0	0.00	3	29.92	29.90	-3	2,222	-0.13%
2019/11/12	6	29.45	0	0.00	29.70	6	2,214	0.27%
2019/11/11	3	29.55	0	0.00	29.50	3	2,208	0.14%
2019/11/08	14	29.96	1	29.90	29.90	13	2,192	0.59%
2019/11/07	5	30.25	0	0.00	30.10	5	2,158	0.23%
2019/11/05	3	30.45	3	30.45	30.55	0	2,146	0.00%
2019/11/04	2	30.38	2	30.40	30.50	0	2,182	0.00%
2019/11/01	2	30.50	0	0.00	30.50	2	2,188	0.09%
2019/10/31	0	0.00	2	30.80	30.60	-2	2,235	-0.09%
2019/10/29	2	30.50	0	0.00	30.60	2	2,246	0.09%
2019/10/28	0	0.00	1	30.70	30.70	-1	2,274	-0.04%
2019/10/23	5	30.65	0	0.00	30.70	5	2,437	0.21%
2019/10/22	0	0.00	1	31.00	31.00	-1	2,464	-0.04%
2019/10/18	2	30.50	0	0.00	30.45	2	2,565	0.08%
2019/10/16	10	30.60	3	30.63	30.65	7	2,694	0.26%
2019/10/15	4	30.78	1	30.95	30.70	3	2,710	0.11%
2019/10/14	0	0.00	2	30.80	30.85	-2	2,703	-0.07%
2019/10/09	2	30.30	3	30.30	30.55	-1	2,671	-0.04%
2019/10/08	3	30.42	0	0.00	30.40	3	2,677	0.11%
2019/10/07	1	30.70	3	30.73	30.70	-2	2,678	-0.07%
2019/10/04	4	30.25	0	0.00	30.50	4	2,658	0.15%
2019/10/03	16	29.41	0	0.00	29.60	16	2,596	0.62%
2019/10/02	1	29.85	0	0.00	30.20	1	2,401	0.04%
2019/09/27	2	30.00	0	0.00	30.00	2	2,430	0.08%
2019/09/25	8	30.32	5	30.55	30.55	3	2,406	0.12%
2019/09/24	5	30.06	1	30.25	30.10	4	2,391	0.17%
2019/09/20	6	30.28	0	0.00	30.35	6	2,321	0.26%
2019/09/19	1	30.80	0	0.00	30.70	1	2,289	0.04%
2019/09/18	3	30.93	3	30.85	30.85	0	2,279	0.00%
2019/09/17	2.7	30.93	2	31.30	31.15	0.7	2,266	0.03%
2019/09/16	2	31.05	0.7	31.20	31.05	1.3	2,282	0.06%
2019/09/12	5	31.45	0	0.00	31.30	5	2,291	0.22%
2019/09/11	2	31.65	0	0.00	31.35	2	2,290	0.09%
2019/09/10	10	31.50	0	0.00	31.50	10	2,266	0.44%
2019/09/09	0	0.00	40	31.90	31.85	-40	2,228	-1.79%
2019/09/06	0	0.00	4.1	32.20	32.10	-4.1	2,212	-0.19%
2019/09/05	24	32.20	2	32.05	32.40	22	2,203	1.00%
2019/09/04	2	32.20	4	32.20	32.25	-2	2,173	-0.09%
2019/09/03	0	0.00	1	32.80	32.45	-1	2,141	-0.05%
2019/09/02	4	32.45	4	32.48	32.60	0	2,091	0.00%
2019/08/29	0	0.00	2	31.45	32.00	-2	1,986	-0.10%
2019/08/26	0	0.00	1	30.85	30.85	-1	1,918	-0.05%
2019/08/23	40	31.23	0	0.00	31.20	40	1,915	2.09%
2019/08/21	1	31.45	0	0.00	31.40	1	1,900	0.05%
2019/08/19	2	31.40	0	0.00	31.45	2	1,856	0.11%
2019/08/08	2	30.85	0	0.00	30.95	2	1,731	0.12%
2019/08/05	1	31.70	0	0.00	31.65	1	1,656	0.06%
2019/08/02	5	31.35	10	31.60	31.40	-5	1,637	-0.31%
2019/08/01	0	0.00	2	32.23	32.10	-2	1,595	-0.13%
2019/07/31	0	0.00	1	32.65	32.60	-1	1,574	-0.06%
2019/07/30	1	32.90	2	33.15	32.75	-1	1,593	-0.06%
2019/07/29	1	32.80	10	32.87	32.95	-9	1,557	-0.58%
2019/07/26	4	33.50	3	33.70	33.35	1	1,527	0.07%
2019/07/25	1	35.15	2.3	34.67	35.20	-1.3	1,473	-0.09%
2019/07/24	7	34.91	1	34.90	34.65	6	1,393	0.43%
2019/07/23	7	34.96	1	34.95	35.05	6	1,349	0.44%
2019/07/22	1	35.50	1	35.55	35.80	0	1,281	0.00%
2019/07/19	7	34.40	2	34.25	34.80	5	1,186	0.42%
2019/07/18	2.3	33.69	2	33.90	33.70	0.3	1,121	0.03%
2019/07/17	1	32.80	0	0.00	32.95	1	1,030	0.10%
2019/07/16	0	0.00	1	32.70	32.80	-1	1,002	-0.10%
2019/07/15	0	0.00	1	32.45	32.50	-1	987	-0.10%
2019/07/12	4	31.94	10	31.94	31.95	-6	988	-0.61%
2019/07/11	1	32.50	5	32.41	32.45	-4	963	-0.42%
2019/07/10	10	32.60	0	0.00	32.75	10	952	1.05%
2019/07/09	2	32.18	3	32.20	32.20	-1	931	-0.11%
2019/07/08	3	31.90	2	31.85	31.75	1	913	0.11%
2019/07/04	0	0.00	6	31.82	31.65	-6	888	-0.68%
2019/07/03	1	31.40	0	0.00	31.20	1	862	0.12%
2019/07/02	2	31.23	33.3	31.35	31.05	-31.3	853	-3.67%
2019/06/28	0	0.00	3	30.85	30.80	-3	866	-0.35%
2019/06/27	2	31.10	4	31.20	31.05	-2	884	-0.23%
2019/06/26	5	31.35	1	31.40	31.25	4	887	0.45%
2019/06/25	3	30.83	2	31.10	31.20	1	883	0.11%
2019/06/24	3	30.85	3	31.10	30.85	0	865	0.00%
2019/06/21	0	0.00	9	30.87	30.80	-9	852	-1.06%
2019/06/20	0	0.00	7	30.35	30.60	-7	828	-0.84%
2019/06/19	0	0.00	10	29.90	30.10	-10	804	-1.24%
2019/06/14	1	29.55	0	0.00	29.60	1	800	0.12%
2019/06/13	1	29.65	13	29.65	29.65	-12	813	-1.47%
2019/06/11	10	29.80	2	29.85	29.75	8	832	0.96%
2019/06/05	0	0.00	3	29.75	29.75	-3	833	-0.36%
2019/06/04	0	0.00	1	29.75	29.65	-1	834	-0.12%
2019/05/29	0	0.00	1	29.50	29.45	-1	860	-0.12%
2019/05/28	3	29.40	0	0.00	29.40	3	869	0.34%
2019/05/20	1	29.25	3	29.23	29.30	-2	894	-0.22%
2019/05/17	8	29.46	0	0.00	29.50	8	892	0.90%
2019/05/16	1	29.55	0	0.00	29.55	1	902	0.11%
2019/05/15	1	29.60	0	0.00	29.55	1	917	0.11%
2019/05/14	2	29.45	0	0.00	29.65	2	929	0.22%
2019/05/13	2	29.50	0	0.00	29.45	2	922	0.22%
2019/05/10	3	29.67	0	0.00	29.70	3	932	0.32%
2019/05/09	4	30.00	0	0.00	29.95	4	921	0.43%
2019/05/08	1	29.95	0	0.00	30.05	1	901	0.11%
2019/05/07	8	30.14	0	0.00	30.20	8	893	0.90%
2019/05/06	0	0.00	1	29.80	29.60	-1	860	-0.12%
2019/05/03	7	30.03	0	0.00	30.00	7	850	0.82%
2019/05/02	1	29.60	0	0.00	29.65	1	815	0.12%
2019/04/29	1	29.30	0	0.00	29.20	1	817	0.12%
2019/04/25	1	29.50	0	0.00	29.45	1	812	0.12%
2019/04/24	0	0.00	7	29.60	29.60	-7	807	-0.87%
2019/04/17	5	29.57	0	0.00	29.40	5	785	0.64%
2019/04/16	5	29.50	0	0.00	29.50	5	777	0.64%
2019/04/15	1	29.50	0	0.00	29.45	1	770	0.13%
2019/04/12	1	29.45	0	0.00	29.40	1	765	0.13%
2019/04/10	0	0.00	4	29.68	29.70	-4	744	-0.54%
2019/04/09	1	29.65	0	0.00	29.65	1	738	0.14%
2019/04/02	0	0.00	1	29.70	29.35	-1	708	-0.14%
2019/04/01	1	30.00	0	0.00	29.85	1	681	0.15%
2019/03/29	5	30.10	0	0.00	30.15	5	651	0.77%
2019/03/27	0	0.00	0.3	29.80	29.80	-0.3	653	-0.04%
2019/03/26	1	29.65	0	0.00	29.80	1	655	0.15%
2019/03/22	3	29.80	13	29.75	29.90	-10	662	-1.51%
2019/03/21	2	29.65	0	0.00	29.60	2	658	0.30%
2019/03/19	12	30.02	2	30.05	29.85	10	655	1.52%
2019/03/14	0	0.00	1	29.90	29.80	-1	653	-0.15%
2019/03/11	2	29.55	0	0.00	29.55	2	681	0.29%
2019/03/08	5	29.55	0	0.00	29.65	5	700	0.71%
2019/03/06	0	0.00	2	29.75	29.70	-2	706	-0.28%
2019/03/04	10	29.88	3	29.92	30.00	7	701	1.00%
2019/02/27	0	0.00	4	29.70	29.70	-4	687	-0.58%
2019/02/26	3	29.55	0	0.00	29.55	3	675	0.44%
2019/02/25	7	29.24	2	29.25	29.25	5	656	0.76%
2019/02/22	0	0.00	1	29.20	29.20	-1	656	-0.15%
2019/02/19	0	0.00	1	28.90	29.00	-1	660	-0.15%
2019/02/18	1	28.90	1	28.80	28.80	0	661	0.00%
2019/02/15	2	28.65	0.9	28.75	28.70	1.1	665	0.16%
2019/02/14	0	0.00	8	28.70	28.65	-8	663	-1.21%
2019/02/11	1	28.60	0	0.00	28.65	1	658	0.15%
2019/01/29	3	28.80	7	28.91	28.95	-4	653	-0.61%
2019/01/25	2	29.10	0	0.00	29.15	2	690	0.29%
2019/01/18	0	0.00	4	29.58	29.60	-4	778	-0.51%
2019/01/14	5	29.40	0	0.00	29.35	5	877	0.57%
2019/01/10	0	0.00	8	29.49	29.55	-8	989	-0.81%
2019/01/09	0	0.00	1	29.40	29.35	-1	1,057	-0.09%
2019/01/04	0	0.00	2	28.90	28.85	-2	1,456	-0.14%
2018/12/26	1	28.85	0	0.00	28.70	1	1,664	0.06%
2018/12/24	0	0.00	1	29.20	29.10	-1	1,682	-0.06%
2018/12/21	2	29.55	0	0.00	29.30	2	1,694	0.12%
2018/12/20	2	29.65	0	0.00	29.60	2	1,692	0.12%
2018/12/19	0	0.00	1	29.45	29.50	-1	1,676	-0.06%
2018/12/18	2	29.40	3	29.45	29.30	-1	1,676	-0.06%
2018/12/17	3	29.60	1	29.35	29.55	2	1,677	0.12%
2018/12/12	2	29.10	0	0.00	29.30	2	1,664	0.12%
2018/12/10	0	0.00	1	29.10	29.00	-1	1,669	-0.06%
2018/12/07	8	29.63	8	29.66	29.30	0	1,673	0.00%
2018/12/06	5	29.00	0	0.00	29.05	5	1,652	0.30%
2018/11/28	0	0.00	13	28.95	28.95	-13	1,618	-0.80%
2018/11/23	2	28.35	0	0.00	28.35	2	1,615	0.12%
2018/11/22	5	28.69	0	0.00	28.70	5	1,625	0.31%
2018/11/20	0	0.00	1	28.55	28.75	-1	1,649	-0.06%
2018/11/19	1	28.60	1	28.50	28.75	0	1,650	0.00%
2018/11/16	1	28.30	1	28.45	28.50	0	1,667	0.00%
2018/11/14	3	28.30	0	0.00	28.35	3	1,683	0.18%
2018/11/13	2	27.70	0	0.00	28.00	2	1,688	0.12%
2018/11/12	11	28.00	0	0.00	27.95	11	1,680	0.65%
2018/11/09	3	28.45	0	0.00	28.35	3	1,676	0.18%
2018/11/07	8	28.80	2	28.90	28.85	6	1,670	0.36%
2018/11/05	4	28.70	0	0.00	28.65	4	1,688	0.24%
2018/11/01	12	29.10	0	0.00	29.25	12	1,659	0.72%
2018/10/31	1	29.00	0	0.00	29.50	1	1,651	0.06%
2018/10/30	4	29.08	1	28.95	28.85	3	1,648	0.18%
2018/10/25	2	29.55	0	0.00	29.50	2	1,617	0.12%
2018/10/24	0	0.00	2	30.30	30.00	-2	1,597	-0.13%
2018/10/19	2	30.95	1	30.95	30.95	1	1,583	0.06%
2018/10/17	2	31.10	4	31.50	30.85	-2	1,499	-0.13%
2018/10/16	21	32.41	21	32.68	31.55	0	1,424	0.00%
2018/10/15	3	32.03	16	31.27	31.95	-13	1,158	-1.12%
2018/10/12	0	0.00	3	30.75	30.45	-3	1,050	-0.29%
2018/10/11	4	29.69	0	0.00	30.05	4	1,025	0.39%
2018/10/09	0	0.00	23	31.09	30.95	-23	978	-2.35%
2018/10/08	2	30.45	0	0.00	30.80	2	910	0.22%
2018/10/05	3	30.33	10	29.95	29.95	-7	868	-0.81%
2018/10/03	0	0.00	2	30.30	30.10	-2	820	-0.24%
2018/09/10	12	29.93	0	0.00	29.90	12	725	1.65%
2018/09/05	2	29.90	0	0.00	30.00	2	712	0.28%
2018/09/03	4	30.13	0.5	30.10	30.10	3.5	713	0.49%
2018/08/31	2	30.20	0	0.00	30.20	2	717	0.28%
2018/08/28	0	0.00	21	31.15	30.95	-21	694	-3.02%
2018/08/24	0	0.00	2	30.60	30.45	-2	669	-0.30%
2018/08/23	9	30.98	0	0.00	30.90	9	665	1.35%
2018/08/21	18	30.52	8	30.75	30.80	10	635	1.57%
2018/08/17	0	0.00	10	30.30	30.00	-10	602	-1.66%
2018/08/16	3	29.80	1	29.80	30.25	2	599	0.33%
2018/08/13	9	29.57	1	29.90	29.75	8	581	1.38%
2018/08/10	0	0.00	20	30.40	30.55	-20	552	-3.62%
2018/08/07	2	31.00	0	0.00	30.75	2	542	0.37%
2018/08/06	0	0.00	2	30.70	30.85	-2	531	-0.38%
2018/08/01	10	30.55	0	0.00	30.45	10	545	1.83%
2018/07/31	5	30.30	0	0.00	30.40	5	538	0.93%
2018/07/27	1.2	30.48	0	0.00	30.60	1.2	531	0.23%
2018/07/25	0	0.00	6	29.93	29.90	-6	471	-1.27%
2018/07/12	1	28.75	0	0.00	28.70	1	444	0.23%
2018/07/06	0	0.00	50	28.20	28.25	-50	445	-11.22%
2018/07/05	0	0.00	17	28.70	28.60	-17	446	-3.81%
2018/07/03	4	28.48	0	0.00	28.70	4	456	0.88%
2018/06/27	2	28.40	0	0.00	28.50	2	458	0.44%
2018/06/26	2	28.50	0	0.00	28.35	2	458	0.44%
2018/06/22	2	28.80	0	0.00	28.80	2	460	0.43%
2018/06/21	20	28.83	0	0.00	28.95	20	463	4.32%
2018/06/20	20	28.93	0	0.00	29.00	20	465	4.30%
2018/06/19	15	29.30	0	0.00	29.20	15	458	3.27%
2018/06/13	4	29.30	0	0.00	29.35	4	442	0.90%
2018/06/08	10	29.45	0	0.00	29.45	10	431	2.32%
2018/06/07	0	0.00	1	29.45	29.45	-1	427	-0.23%
2018/06/05	4	29.10	0	0.00	29.15	4	433	0.92%
2018/06/04	2	29.30	0	0.00	29.30	2	436	0.46%
2018/06/01	0.5	29.20	0	0.00	29.30	0.5	434	0.11%
2018/05/31	4	28.85	0	0.00	29.00	4	433	0.92%
2018/05/29	2	29.20	0	0.00	29.15	2	432	0.46%
2018/05/25	0	0.00	1	29.20	29.30	-1	432	-0.23%
2018/05/16	0	0.00	1	28.75	28.90	-1	471	-0.21%
2018/05/14	0	0.00	1.4	29.23	29.20	-1.4	499	-0.28%
2018/05/10	2	29.70	5	29.63	29.65	-3	483	-0.62%
2018/05/09	0	0.00	5	29.50	29.50	-5	470	-1.06%
2018/04/27	0.2	28.10	0	0.00	28.15	0.2	443	0.05%
2018/04/19	1	27.75	0	0.00	27.70	1	463	0.22%
2018/04/11	1	27.85	0	0.00	27.90	1	551	0.18%
2018/04/10	0	0.00	3	27.85	27.90	-3	560	-0.54%
2018/04/09	5	28.05	0	0.00	27.85	5	579	0.86%
2018/04/03	1	27.50	0	0.00	27.60	1	578	0.17%
2018/03/31	2	27.80	0	0.00	27.85	2	576	0.35%
2018/03/27	17	27.50	0	0.00	27.80	17	585	2.91%
2018/03/20	1	27.95	0	0.00	28.10	1	658	0.15%
2018/03/15	1	28.15	0	0.00	28.10	1	688	0.15%
2018/03/13	0	0.00	0.1	28.35	28.20	-0.1	700	-0.01%
2018/03/09	1	28.10	0	0.00	28.10	1	732	0.14%
2018/03/06	1	27.60	0	0.00	27.60	1	834	0.12%
2018/02/23	5	27.70	0	0.00	27.65	5	886	0.56%
2018/01/29	0	0.00	6	29.06	29.10	-6	991	-0.61%
2018/01/25	0	0.00	1.2	29.27	29.05	-1.2	1,005	-0.11%
2018/01/22	1	28.65	0	0.00	28.85	1	1,014	0.10%
2018/01/17	1	29.00	0	0.00	29.25	1	1,047	0.10%
2018/01/15	0	0.00	6	29.30	29.20	-6	1,070	-0.56%
2018/01/08	3	29.40	0	0.00	29.80	3	1,173	0.26%
2018/01/02	39	29.15	0	0.00	29.10	39	1,138	3.43%