國產 (2504)-台新-三民券商分點個股進出

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

國產

(2504)

可現股當沖

股價
53.5
漲跌
--
漲幅
0.00%
成交量
2,428張
產業
上市營建類股
354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

國產 (2504)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/11	0	0.00	1	53.20	53.50	-1	4,382	-0.02%
2024/12/10	0	0.00	2	53.00	53.50	-2	4,429	-0.05%
2024/12/09	0	0.00	1	53.40	53.40	-1	4,460	-0.02%
2024/12/06	0	0.00	1.5	53.20	53.30	-1.5	4,506	-0.03%
2024/12/04	5	52.36	0	0.00	52.50	5	4,577	0.11%
2024/12/03	1.4	53.35	0	0.00	53.00	1.4	4,665	0.03%
2024/12/02	0	0.00	1	53.30	53.30	-1	4,693	-0.02%
2024/11/29	3	54.27	1	54.90	54.00	2	4,734	0.04%
2024/11/28	0	0.00	6.3	54.21	55.00	-6.3	4,771	-0.13%
2024/11/27	3.2	53.10	0	0.00	53.20	3.2	4,750	0.07%
2024/11/26	0	0.00	2.6	54.30	54.10	-2.6	4,819	-0.05%
2024/11/25	0.4	53.70	1	54.10	54.10	-0.6	4,868	-0.01%
2024/11/22	6.3	52.94	0	0.00	52.40	6.3	4,880	0.13%
2024/11/21	2	53.95	0	0.00	54.30	2	4,883	0.04%
2024/11/20	2.3	54.48	0	0.00	54.40	2.3	4,898	0.05%
2024/11/19	1.1	54.18	2	55.20	55.70	-0.9	4,894	-0.02%
2024/11/15	1	54.10	3	55.67	55.80	-2	4,904	-0.04%
2024/11/14	2	52.50	3	54.73	55.50	-1	4,885	-0.02%
2024/11/13	0.2	53.80	6	52.82	54.30	-5.8	4,911	-0.12%
2024/11/12	4.5	54.42	1	55.00	54.50	3.5	4,891	0.07%
2024/11/11	0.5	55.60	1	55.80	55.80	-0.5	4,929	-0.01%
2024/11/07	2	54.40	0	0.00	54.60	2	5,024	0.04%
2024/11/06	2	55.15	0	0.00	55.30	2	5,025	0.04%
2024/11/05	1	56.00	0	0.00	56.30	1	5,079	0.02%
2024/11/04	0	0.00	1	55.80	56.80	-1	5,161	-0.02%
2024/11/01	3	56.43	16	55.10	56.80	-13	5,241	-0.25%
2024/10/30	3	52.93	0	0.00	53.60	3	5,153	0.06%
2024/10/29	1	52.20	5.3	53.16	54.00	-4.3	5,210	-0.08%
2024/10/25	2.8	53.18	0	0.00	52.70	2.8	5,365	0.05%
2024/10/24	0.5	53.40	0	0.00	54.00	0.5	5,475	0.01%
2024/10/22	0	0.00	1.2	53.98	53.80	-1.2	5,937	-0.02%
2024/10/21	0	0.00	1.3	53.84	53.80	-1.3	6,110	-0.02%
2024/10/18	1	53.20	0.8	53.83	53.30	0.2	6,230	0.00%
2024/10/17	0.9	53.00	3	53.53	53.20	-2.1	6,391	-0.03%
2024/10/16	0	0.00	7.5	51.90	52.60	-7.5	6,505	-0.12%
2024/10/15	3	50.27	7.5	51.23	51.60	-4.5	6,571	-0.07%
2024/10/14	0	0.00	6	49.98	50.90	-6	6,640	-0.09%
2024/10/11	2	49.70	1	50.00	50.00	1	6,644	0.02%
2024/10/09	0	0.00	2	50.60	50.60	-2	6,670	-0.03%
2024/10/08	1	49.50	0	0.00	50.10	1	6,725	0.01%
2024/10/07	0	0.00	5	49.95	50.00	-5	6,761	-0.07%
2024/10/04	2	49.65	0.5	50.70	50.30	1.5	6,768	0.02%
2024/10/01	4.5	51.08	0	0.00	50.80	4.5	6,679	0.07%
2024/09/30	10	51.90	0	0.00	52.30	10	6,644	0.15%
2024/09/26	0	0.00	0.4	51.90	52.40	-0.4	6,948	-0.01%
2024/09/25	1	51.80	0.4	51.80	52.10	0.6	7,084	0.01%
2024/09/24	2	51.80	0	0.00	51.40	2	7,208	0.03%
2024/09/23	1.5	51.50	10	51.72	52.30	-8.5	7,270	-0.12%
2024/09/20	10.3	50.35	6.4	51.31	49.85	3.9	7,211	0.05%
2024/09/19	21	54.50	2	53.85	53.40	19	7,227	0.26%
2024/09/18	8	57.05	9	57.34	56.50	-1	7,354	-0.01%
2024/09/16	3	56.07	2	55.95	56.30	1	7,482	0.01%
2024/09/13	0	0.00	2	55.00	54.80	-2	7,514	-0.03%
2024/09/12	1	54.50	2	55.10	54.70	-1	7,522	-0.01%
2024/09/11	3	54.40	7	55.50	54.80	-4	7,553	-0.05%
2024/09/10	1	55.50	2	56.50	56.40	-1	7,598	-0.01%
2024/09/09	1	55.50	0.5	55.50	55.50	0.5	7,647	0.01%
2024/09/06	2	55.00	2	55.60	56.00	0	7,724	0.00%
2024/09/05	6	56.50	1	57.00	56.40	5	7,858	0.06%
2024/09/04	4	55.40	7	55.90	55.70	-3	8,005	-0.04%
2024/09/02	2	56.40	3	56.53	56.40	-1	8,210	-0.01%
2024/08/30	3	54.00	5	54.78	54.80	-2	8,322	-0.02%
2024/08/29	1	53.90	3	53.70	53.90	-2	8,478	-0.02%
2024/08/28	5	53.06	6	53.53	53.10	-1	8,692	-0.01%
2024/08/27	2	52.00	2	52.10	52.20	0	8,877	0.00%
2024/08/26	0	0.00	1	51.60	51.60	-1	9,033	-0.01%
2024/08/22	2	49.60	2	50.10	50.20	0	9,329	0.00%
2024/08/21	1	50.50	0	0.00	50.70	1	9,459	0.01%
2024/08/20	3	49.87	1	50.40	51.40	2	9,659	0.02%
2024/08/19	1	51.10	6	50.97	51.00	-5	9,885	-0.05%
2024/08/16	1	50.90	5	51.46	50.70	-4	10,229	-0.04%
2024/08/15	7	51.39	5.2	51.37	50.20	1.8	10,438	0.02%
2024/08/14	0	0.00	5	51.30	51.90	-5	10,726	-0.05%
2024/08/12	0	0.00	2	50.10	49.40	-2	11,186	-0.02%
2024/08/09	0	0.00	1	49.70	49.95	-1	11,216	-0.01%
2024/08/08	3	47.97	1	47.80	47.70	2	11,237	0.02%
2024/08/07	1	48.65	2	48.95	48.65	-1	11,310	-0.01%
2024/08/06	2	46.73	4	46.20	46.40	-2	11,382	-0.02%
2024/08/05	3	46.75	10	46.87	46.75	-7	11,401	-0.06%
2024/08/02	2	50.20	9	50.88	50.70	-7	11,468	-0.06%
2024/08/01	2.5	51.59	2	52.50	52.00	0.5	11,657	0.00%
2024/07/31	2	52.15	9.3	52.35	52.60	-7.3	11,814	-0.06%
2024/07/30	3	51.00	9	51.16	51.70	-6	11,944	-0.05%
2024/07/29	12	51.30	11	51.56	51.60	1	12,312	0.01%
2024/07/26	19	50.37	14	50.75	51.30	5	12,431	0.04%
2024/07/23	13	51.20	16	51.15	52.00	-3	12,612	-0.02%
2024/07/22	3	47.67	11	47.95	48.05	-8	12,575	-0.06%
2024/07/19	0	0.00	1	47.35	47.65	-1	12,981	-0.01%
2024/07/18	3	47.63	8	47.85	48.00	-5	13,235	-0.04%
2024/07/17	4	47.95	18	47.91	48.00	-14	13,342	-0.10%
2024/07/16	4	46.29	3	47.25	46.95	1	13,641	0.01%
2024/07/15	3	46.23	16	46.01	46.00	-13	13,926	-0.09%
2024/07/12	0	0.00	1	44.10	44.50	-1	14,354	-0.01%
2024/07/11	1	44.00	1	44.05	44.20	0	14,628	0.00%
2024/07/10	7	43.96	0	0.00	44.30	7	14,700	0.05%
2024/07/09	8	44.22	0	0.00	43.75	8	14,715	0.05%
2024/07/08	2	44.60	2	44.53	44.90	0	14,808	0.00%
2024/07/05	4	45.41	1	46.10	45.35	3	14,834	0.02%
2024/07/04	7	45.86	4	45.93	45.60	3	14,959	0.02%
2024/07/03	8	45.24	17.4	46.52	46.00	-9.4	15,015	-0.06%
2024/07/02	5.5	45.07	4	45.05	45.25	1.5	14,855	0.01%
2024/07/01	1	45.10	10	45.14	45.25	-9	14,910	-0.06%
2024/06/28	10	43.75	5	43.45	43.10	5	14,771	0.03%
2024/06/27	1.4	45.67	8	45.46	44.75	-6.6	14,635	-0.05%
2024/06/26	0.5	45.80	0	0.00	45.40	0.5	14,529	0.00%
2024/06/25	9	42.87	12	44.99	45.40	-3	14,472	-0.02%
2024/06/24	5	46.61	8	47.04	46.55	-3	14,307	-0.02%
2024/06/21	21	47.35	4	47.40	46.70	17	14,089	0.12%
2024/06/20	2	48.65	5	48.73	48.35	-3	13,892	-0.02%
2024/06/19	0	0.00	5	48.79	48.60	-5	13,865	-0.04%
2024/06/18	2	49.10	1	49.05	48.75	1	13,864	0.01%
2024/06/17	3	48.82	13.7	49.11	48.45	-10.7	13,837	-0.08%
2024/06/14	3	48.22	0	0.00	48.00	3	13,770	0.02%
2024/06/13	39	48.56	37	48.33	48.00	2	13,739	0.01%
2024/06/12	42	47.51	41	47.80	47.85	1	13,674	0.01%
2024/06/11	21	47.81	22	47.91	47.50	-1	13,531	-0.01%
2024/06/07	28	47.72	29	47.85	47.60	-1	13,496	-0.01%
2024/06/06	46	45.97	88	46.29	47.15	-42	13,338	-0.31%
2024/06/05	40	45.60	38	46.15	45.85	2	13,211	0.02%
2024/06/04	0	0.00	1	46.75	46.10	-1	13,177	-0.01%
2024/06/03	13	45.87	0	0.00	46.10	13	13,084	0.10%
2024/05/31	31	47.57	31	47.78	46.65	0	12,885	0.00%
2024/05/30	28	47.54	27	47.27	46.90	1	12,736	0.01%
2024/05/29	48	46.96	52	47.80	47.45	-4	12,589	-0.03%
2024/05/28	34	47.79	42	48.10	47.95	-8	12,531	-0.06%
2024/05/27	24	46.67	21	47.54	47.85	3	12,497	0.02%
2024/05/24	6	46.41	12	46.22	47.00	-6	12,376	-0.05%
2024/05/23	4	44.68	2	45.13	44.80	2	12,167	0.02%
2024/05/22	11	45.50	3	46.10	45.45	8	11,910	0.07%
2024/05/21	22.5	48.35	18	47.91	47.50	4.5	11,626	0.04%
2024/05/20	14	49.81	18.5	50.06	49.80	-4.5	11,469	-0.04%
2024/05/17	9	49.24	28	49.67	50.20	-19	11,179	-0.17%
2024/05/16	18	47.80	33	48.31	48.55	-15	11,109	-0.14%
2024/05/15	1	45.25	0	0.00	45.55	1	10,803	0.01%
2024/05/14	11	45.69	0	0.00	45.55	11	10,745	0.10%
2024/05/13	6	46.71	16	46.48	46.50	-10	10,646	-0.09%
2024/05/10	6	46.52	12	46.98	46.75	-6	10,593	-0.06%
2024/05/09	10	45.62	4.2	45.93	45.00	5.8	10,470	0.06%
2024/05/08	13	46.43	11	46.00	45.90	2	10,372	0.02%
2024/05/07	24	47.94	15.1	47.46	47.25	8.9	10,219	0.09%
2024/05/06	12	48.39	7.1	49.27	49.45	4.9	9,950	0.05%
2024/05/03	23	50.47	23	49.28	49.40	0	9,732	0.00%
2024/05/02	23.6	50.72	26	50.34	50.80	-2.4	9,509	-0.03%
2024/04/30	14	48.28	4	47.90	48.05	10	9,144	0.11%
2024/04/29	25	48.54	30	48.79	49.15	-5	8,934	-0.06%
2024/04/26	14.3	47.14	8.7	47.17	46.95	5.6	8,615	0.06%
2024/04/25	10.3	46.53	33	47.38	47.25	-22.7	8,361	-0.27%
2024/04/24	26	45.29	10	44.71	43.90	16	7,806	0.20%
2024/04/23	10	45.97	91	46.71	46.65	-81	7,433	-1.09%
2024/04/22	27	48.11	27	47.41	47.00	0	7,145	0.00%
2024/04/19	24	47.15	20	47.39	48.25	4	6,678	0.06%
2024/04/18	32	47.54	33	47.83	48.05	-1	6,249	-0.02%
2024/04/17	13	44.90	36	45.25	45.85	-23	5,709	-0.40%
2024/04/16	8	41.86	11	42.11	41.70	-3	5,404	-0.06%
2024/04/15	1	42.70	3	42.87	42.65	-2	5,266	-0.04%
2024/04/12	3	43.40	3	42.82	43.40	0	5,156	0.00%
2024/04/11	2	41.70	0	0.00	41.70	2	5,001	0.04%
2024/04/10	0	0.00	9	41.63	41.60	-9	4,936	-0.18%
2024/04/09	7	41.06	1.5	40.68	41.35	5.5	4,821	0.11%
2024/04/08	12	41.34	6	41.63	41.30	6	4,712	0.13%
2024/04/03	4	39.38	2	39.58	39.75	2	4,529	0.04%
2024/04/02	2	38.58	1	38.55	38.55	1	4,419	0.02%
2024/04/01	0	0.00	8	37.98	38.30	-8	4,375	-0.18%
2024/03/29	1	38.15	0	0.00	37.90	1	4,361	0.02%
2024/03/28	2	37.78	0	0.00	37.70	2	4,328	0.05%
2024/03/27	0	0.00	12	37.82	38.10	-12	4,312	-0.28%
2024/03/26	2	37.33	0	0.00	37.05	2	4,261	0.05%
2024/03/22	5	36.60	0	0.00	36.85	5	4,239	0.12%
2024/03/21	8	36.64	0	0.00	36.95	8	4,213	0.19%
2024/03/20	0	0.00	1	36.35	36.25	-1	4,172	-0.02%
2024/03/19	5	36.35	0	0.00	36.35	5	4,158	0.12%
2024/03/18	1	37.35	1	37.10	37.00	0	4,116	0.00%
2024/03/15	5	35.75	4.2	36.18	36.15	0.9	4,038	0.02%
2024/03/14	1	36.60	0	0.00	36.35	1	3,965	0.03%
2024/03/13	2	37.28	52	37.13	36.75	-50	3,911	-1.28%
2024/03/11	0	36.10	0.4	36.10	36.15	-0.4	3,672	-0.01%
2024/03/08	5.1	36.21	59	36.21	36.40	-53.9	3,635	-1.48%
2024/03/07	5	35.63	9	36.08	36.25	-4	3,500	-0.11%
2024/03/06	2	35.23	0	0.00	35.15	2	3,361	0.06%
2024/03/05	1	34.90	19	35.13	35.25	-18	3,314	-0.54%
2024/03/04	3	34.07	0	0.00	34.15	3	3,194	0.09%
2024/03/01	1	34.35	2	33.93	34.00	-1	3,136	-0.03%
2024/02/29	0	0.00	4	32.70	33.00	-4	2,945	-0.14%
2024/02/27	2	32.00	7	32.34	32.35	-5	2,845	-0.18%
2024/02/26	10.3	31.90	0	0.00	31.90	10.3	2,777	0.37%
2024/02/23	6.1	31.75	3	31.85	32.10	3.1	2,762	0.11%
2024/02/22	8.2	31.85	15	32.09	32.00	-6.9	2,720	-0.25%
2024/02/21	1	32.40	26	32.33	32.40	-25	2,648	-0.94%
2024/02/20	2.5	32.17	7	32.07	32.05	-4.5	2,540	-0.18%
2024/02/19	0	0.00	2	31.10	32.00	-2	2,433	-0.08%
2024/02/15	6	29.17	0	0.00	29.30	6	2,191	0.27%
2024/02/05	2	29.20	1	29.40	29.30	1	2,185	0.05%
2024/02/01	1	29.95	9.4	29.97	30.00	-8.4	2,112	-0.40%
2024/01/31	0	0.00	7	29.64	29.70	-7	2,058	-0.34%
2024/01/30	0	0.00	4	29.30	29.50	-4	2,020	-0.20%
2024/01/29	6	29.13	0	0.00	29.25	6	1,979	0.30%
2024/01/26	0	0.00	4	29.28	29.25	-4	1,948	-0.21%
2024/01/25	21	29.07	2	29.00	29.10	19	1,901	1.00%
2024/01/24	1	29.00	7	29.19	29.00	-6	1,859	-0.32%
2024/01/23	0	0.00	10	28.70	28.70	-10	1,765	-0.57%
2024/01/22	0	0.00	4	28.45	28.55	-4	1,723	-0.23%
2024/01/18	0	0.00	25	27.78	27.85	-25	1,653	-1.51%
2024/01/17	5	27.28	56	27.34	27.45	-51	1,611	-3.16%
2024/01/16	17	27.63	0	0.00	27.50	17	1,574	1.08%
2024/01/12	0	0.00	7	27.93	27.95	-7	1,549	-0.45%
2024/01/11	0	0.00	3	27.90	27.95	-3	1,547	-0.19%
2024/01/10	0	0.00	2	27.80	27.80	-2	1,577	-0.13%
2024/01/09	5	27.80	0	0.00	27.95	5	1,576	0.32%
2024/01/08	0	0.00	7	27.95	27.95	-7	1,577	-0.44%
2024/01/05	2	28.00	0	0.00	28.00	2	1,586	0.13%
2024/01/03	8	27.99	20	27.90	27.80	-12	1,587	-0.76%
2024/01/02	5	28.15	0	0.00	28.15	5	1,572	0.32%
2023/12/29	7	28.09	0	0.00	28.15	7	1,566	0.45%
2023/12/28	1	28.25	0	0.00	28.20	1	1,556	0.06%
2023/12/26	0	0.00	6	28.48	28.50	-6	1,541	-0.39%
2023/12/25	2	28.10	0	0.00	28.20	2	1,506	0.13%
2023/12/22	3	28.20	0	0.00	28.15	3	1,500	0.20%
2023/12/21	5	28.25	2	28.45	28.30	3	1,477	0.20%
2023/12/20	8	28.30	0	0.00	28.50	8	1,448	0.55%
2023/12/19	2	28.15	2.7	28.03	28.30	-0.7	1,422	-0.05%
2023/12/18	0	0.00	1	28.40	28.25	-1	1,402	-0.07%
2023/12/14	0	0.00	10	27.89	28.00	-10	1,359	-0.74%
2023/12/13	3	27.60	0	0.00	27.60	3	1,321	0.23%
2023/12/12	1	27.60	1	27.60	27.55	0	1,315	0.00%
2023/12/11	3	27.48	0	0.00	27.60	3	1,328	0.23%
2023/11/29	0	0.00	2	27.05	27.00	-2	1,470	-0.14%
2023/11/28	1	26.95	14	26.95	27.10	-13	1,455	-0.89%
2023/11/27	0	0.00	2	26.90	26.75	-2	1,438	-0.14%
2023/11/23	0	0.00	8	26.80	26.80	-8	1,436	-0.56%
2023/11/21	5	26.45	2	26.50	26.50	3	1,405	0.21%
2023/11/20	1	26.35	0	0.00	26.35	1	1,390	0.07%
2023/11/17	2	26.15	0	0.00	26.20	2	1,368	0.15%
2023/11/16	10	26.08	0	0.00	26.05	10	1,370	0.73%
2023/11/15	5	25.95	0	0.00	26.15	5	1,367	0.37%
2023/11/03	0	0.00	2	25.55	25.55	-2	1,396	-0.14%
2023/11/02	0	0.00	3	25.55	25.50	-3	1,417	-0.21%
2023/10/31	5	25.30	3	25.20	25.20	2	1,682	0.12%
2023/10/27	1	25.35	0	0.00	25.30	1	1,742	0.06%
2023/10/26	1	25.15	0	0.00	25.15	1	1,761	0.06%
2023/10/25	3	25.30	0	0.00	25.40	3	1,761	0.17%
2023/10/24	3	25.20	0	0.00	25.30	3	1,765	0.17%
2023/10/23	0	0.00	6	25.20	25.20	-6	1,766	-0.34%
2023/10/17	1	25.55	1	25.45	25.40	0	1,783	0.00%
2023/10/16	0	0.00	3	25.40	25.65	-3	1,801	-0.17%
2023/10/12	8	25.43	0	0.00	25.45	8	1,814	0.44%
2023/10/11	2	25.40	2	25.50	25.55	0	1,834	0.00%
2023/10/04	0	0.00	4	25.20	25.30	-4	1,837	-0.22%
2023/10/03	0	0.00	50	25.35	25.30	-50	1,852	-2.70%
2023/09/28	2	25.10	0	0.00	25.05	2	1,872	0.11%
2023/09/27	50	25.10	0	0.00	25.10	50	1,902	2.63%
2023/09/22	2	25.05	0	0.00	25.00	2	2,013	0.10%
2023/09/21	0	0.00	21	25.05	25.10	-21	2,102	-1.00%
2023/09/20	5	25.44	0	0.00	25.20	5	2,103	0.24%
2023/09/19	22	25.45	3	25.45	25.45	19	2,126	0.89%
2023/09/08	2	25.70	0	0.00	25.60	2	2,703	0.07%
2023/09/07	30	25.65	4	25.50	25.45	26	2,720	0.96%
2023/09/06	2	26.20	0	0.00	25.80	2	2,684	0.07%
2023/09/05	28	26.35	3	26.35	26.40	25	2,602	0.96%
2023/09/04	6	26.63	0	0.00	26.55	6	2,597	0.23%
2023/08/30	6	26.78	1	26.85	27.00	5	2,726	0.18%
2023/08/29	0	0.00	1	27.00	26.95	-1	2,728	-0.04%
2023/08/28	0	0.00	1	26.85	26.85	-1	2,735	-0.04%
2023/08/24	0	0.00	2	26.60	26.60	-2	2,825	-0.07%
2023/08/21	0	0.00	1	26.75	26.70	-1	2,904	-0.03%
2023/08/16	9	26.61	0	0.00	26.70	9	3,045	0.30%
2023/08/15	30	26.80	0	0.00	26.80	30	3,200	0.94%
2023/08/14	1	26.70	0	0.00	26.75	1	3,240	0.03%
2023/08/11	4	27.14	1	27.00	27.00	3	3,228	0.09%
2023/08/10	26	27.29	10	27.33	27.20	16	3,237	0.49%
2023/08/09	2	27.45	20	27.60	27.65	-18	3,252	-0.55%
2023/08/07	2	27.78	3	27.87	27.65	-1	3,338	-0.03%
2023/08/04	22	27.43	25	27.46	27.95	-3	3,314	-0.09%
2023/08/02	2	26.75	16	26.66	26.60	-14	3,209	-0.44%
2023/07/31	0	0.00	8	26.54	26.35	-8	3,216	-0.25%
2023/07/27	12	26.37	0	0.00	26.35	12	3,333	0.36%
2023/07/26	0	0.00	1	26.40	26.40	-1	3,446	-0.03%
2023/07/25	21	26.19	0	0.00	26.25	21	3,465	0.61%
2023/07/24	4	26.20	0	0.00	26.10	4	3,467	0.12%
2023/07/21	16.2	26.46	1	26.55	26.55	15.2	3,464	0.44%
2023/07/20	16	26.34	3	26.30	26.30	13	3,496	0.37%
2023/07/19	10	26.39	1	26.30	26.20	9	3,594	0.25%
2023/07/18	5	26.20	0	0.00	26.15	5	3,591	0.14%
2023/07/17	0	0.00	2	26.20	26.20	-2	3,614	-0.06%
2023/07/14	18	26.37	0	0.00	26.30	18	3,664	0.49%
2023/07/13	3	26.40	2	26.55	26.35	1	3,665	0.03%
2023/07/12	2	26.45	0	0.00	26.45	2	3,654	0.05%
2023/07/11	1	26.65	1	26.50	26.65	0	3,648	0.00%
2023/07/10	2	26.60	0	0.00	26.45	2	3,643	0.05%
2023/07/07	0	0.00	80	26.60	26.70	-80	3,639	-2.20%
2023/07/06	1	26.90	0	0.00	26.85	1	3,650	0.03%
2023/07/05	10	27.00	0	0.00	27.00	10	3,638	0.27%
2023/07/04	3	27.60	0	0.00	27.45	3	3,615	0.08%
2023/06/30	1	27.50	6	27.75	27.50	-5	3,603	-0.14%
2023/06/29	0	0.00	32	27.13	27.40	-32	3,546	-0.90%
2023/06/28	0	0.00	7	26.51	26.55	-7	3,465	-0.20%
2023/06/27	3	26.22	11	26.43	26.40	-8	3,455	-0.23%
2023/06/26	2	26.13	1.3	26.27	26.10	0.7	3,415	0.02%
2023/06/21	10	26.10	0	0.00	26.15	10	3,406	0.29%
2023/06/20	7	26.51	0	26.55	26.25	7	3,357	0.21%
2023/06/19	3	28.83	14	28.77	28.80	-11	3,155	-0.35%
2023/06/16	7	29.03	1	29.00	28.90	6	3,050	0.20%
2023/06/15	0	0.00	7	29.06	29.15	-7	2,981	-0.23%
2023/06/14	6	29.05	0	0.00	29.00	6	2,952	0.20%
2023/06/13	10.4	29.05	0	0.00	29.10	10.4	2,925	0.36%
2023/06/12	5	29.05	0	0.00	29.05	5	2,893	0.17%
2023/06/09	2	29.15	0	0.00	29.15	2	2,879	0.07%
2023/06/08	10.5	29.28	0	0.00	29.25	10.5	2,905	0.36%
2023/06/07	5	29.36	2	29.45	29.40	3	2,921	0.10%
2023/06/06	5.5	28.95	4	28.98	29.05	1.5	2,874	0.05%
2023/06/05	0	0.00	2	28.90	28.85	-2	2,832	-0.07%
2023/06/02	5	28.66	4	28.69	28.70	1	2,830	0.04%
2023/06/01	7	28.57	0	0.00	28.65	7	2,839	0.25%
2023/05/30	7	28.41	0	0.00	28.35	7	2,843	0.25%
2023/05/29	2	28.75	5	28.78	28.90	-3	2,924	-0.10%
2023/05/26	4	28.69	0	0.00	28.70	4	2,946	0.14%
2023/05/25	0	0.00	1	28.80	28.75	-1	2,940	-0.03%
2023/05/24	1	28.95	4	28.86	29.05	-3	2,925	-0.10%
2023/05/23	6	28.88	7	29.15	28.80	-1	2,904	-0.03%
2023/05/22	0	0.00	2	28.93	29.00	-2	2,912	-0.07%
2023/05/19	4	28.19	4.3	28.67	28.75	-0.3	2,866	-0.01%
2023/05/18	1	28.40	0	0.00	28.50	1	2,708	0.04%
2023/05/16	0	0.00	3	28.52	28.60	-3	2,694	-0.11%
2023/05/15	14	28.33	0	0.00	28.35	14	2,683	0.52%
2023/05/12	24	28.55	3	28.58	28.60	21	2,661	0.79%
2023/05/11	20	28.33	0	0.00	28.25	20	2,635	0.76%
2023/05/10	10	28.68	1	28.95	28.95	9	2,579	0.35%
2023/05/09	9	28.71	0	0.00	28.75	9	2,588	0.35%
2023/05/08	8	28.65	0	0.00	28.85	8	2,545	0.31%
2023/05/05	2.5	28.86	1	28.95	28.85	1.5	2,515	0.06%
2023/05/04	3	28.65	1	28.90	29.00	2	2,502	0.08%
2023/05/03	3	28.95	11	29.07	28.75	-8	2,459	-0.33%
2023/05/02	1	28.85	7	28.59	28.70	-6	2,390	-0.25%
2023/04/28	13	27.95	0	0.00	28.00	13	2,291	0.57%
2023/04/27	13	28.00	0	0.00	28.00	13	2,283	0.57%
2023/04/26	0	0.00	3	27.85	28.00	-3	2,276	-0.13%
2023/04/25	6	27.97	2	27.90	27.90	4	2,266	0.18%
2023/04/24	1	28.30	17	28.21	28.35	-16	2,220	-0.72%
2023/04/21	2	27.48	30	27.50	27.40	-28	2,115	-1.32%
2023/04/20	8	27.64	40	27.40	27.40	-32	2,102	-1.52%
2023/04/19	17	27.94	1	28.15	27.80	16	2,069	0.77%
2023/04/18	0	0.00	10	27.95	28.05	-10	1,997	-0.50%
2023/04/17	1	27.85	5	27.90	27.90	-4	1,975	-0.20%
2023/04/14	8	27.90	1	27.90	27.90	7	1,986	0.35%
2023/04/13	0.5	27.80	1	27.90	27.95	-0.5	1,979	-0.03%
2023/04/12	1	27.95	1	27.95	27.95	0	1,989	0.00%
2023/04/11	0	0.00	1	28.10	28.00	-1	1,996	-0.05%
2023/04/10	6	27.74	0	0.00	27.85	6	1,972	0.30%
2023/03/31	0	0.00	2	27.90	27.90	-2	1,961	-0.10%
2023/03/29	4	27.80	0	0.00	27.85	4	1,922	0.21%
2023/03/28	0	27.95	2	28.00	28.00	-2	1,934	-0.10%
2023/03/27	0	0.00	1	27.95	27.95	-1	1,921	-0.05%
2023/03/24	2	27.80	0	0.00	27.80	2	1,925	0.10%
2023/03/23	9	27.98	0	0.00	27.95	9	1,898	0.47%
2023/03/22	2	28.10	4	28.15	28.05	-2	1,892	-0.11%
2023/03/21	9	28.01	6	28.01	28.00	3	1,894	0.16%
2023/03/20	4	27.89	4	27.85	27.85	0	1,897	0.00%
2023/03/17	1	27.65	2	27.60	27.65	-1	1,948	-0.05%
2023/03/16	10	27.18	32	27.03	27.15	-22	1,920	-1.15%
2023/03/15	25	27.58	1	27.70	27.50	24	1,889	1.27%
2023/03/13	10	27.41	11	27.46	27.70	-1	1,892	-0.05%
2023/03/10	6	27.58	3	27.75	27.75	3	1,850	0.16%
2023/03/09	12.2	27.80	12	27.88	27.80	0.2	1,826	0.01%
2023/03/08	0	0.00	4	27.43	27.55	-4	1,791	-0.22%
2023/03/07	1	27.25	1	27.30	27.35	0	1,775	0.00%
2023/03/06	4	27.08	2	27.13	27.20	2	1,763	0.11%
2023/03/03	1.5	26.93	0	0.00	26.95	1.5	1,750	0.09%
2023/03/02	0	0.00	3	26.85	26.90	-3	1,744	-0.17%
2023/03/01	11	26.73	3	26.65	26.80	8	1,730	0.46%
2023/02/24	2	27.45	9	27.59	27.70	-7	1,589	-0.44%
2023/02/23	1.3	27.38	7	27.34	27.45	-5.7	1,562	-0.36%
2023/02/22	3	26.90	0	0.00	26.95	3	1,543	0.19%
2023/02/21	1	27.10	2	27.10	26.95	-1	1,559	-0.06%
2023/02/20	1	27.05	2	27.05	27.10	-1	1,556	-0.06%
2023/02/17	1	26.65	0	0.00	26.65	1	1,540	0.06%
2023/02/16	7	26.79	0	0.00	26.80	7	1,561	0.45%
2023/02/15	1	26.65	5	26.65	26.80	-4	1,580	-0.25%
2023/02/14	1	26.90	5	27.10	26.85	-4	1,585	-0.25%
2023/02/13	3	26.55	0	0.00	26.60	3	1,577	0.19%
2023/02/10	1	26.30	3	26.48	26.50	-2	1,598	-0.13%
2023/02/08	2	26.35	0	0.00	26.45	2	1,591	0.13%
2023/02/07	2	26.35	25	26.29	26.50	-23	1,575	-1.46%
2023/02/06	0	0.00	5	25.80	25.85	-5	1,507	-0.33%
2023/02/02	10	25.60	5	25.65	25.65	5	1,524	0.33%
2023/02/01	9	25.59	0	25.45	25.50	9	1,517	0.59%
2023/01/31	3	25.55	0	0.00	25.65	3	1,527	0.20%
2023/01/30	2	25.50	0	0.00	25.55	2	1,517	0.13%
2023/01/17	3	25.30	1	25.40	25.60	2	1,519	0.13%
2023/01/12	2	25.25	0	0.00	25.30	2	1,606	0.12%
2023/01/11	0	0.00	1	25.40	25.35	-1	1,631	-0.06%
2023/01/05	0	0.00	5	25.55	25.55	-5	1,780	-0.28%
2023/01/04	0	0.00	19	25.50	25.50	-19	1,795	-1.06%
2022/12/28	0	0.00	6	24.95	24.95	-6	1,822	-0.33%
2022/12/27	2	25.00	0	0.00	25.00	2	1,828	0.11%
2022/12/22	0	0.00	8	24.90	24.85	-8	1,931	-0.41%
2022/12/21	0	0.00	57	24.81	24.75	-57	1,963	-2.90%
2022/12/20	1	25.00	90	24.73	24.60	-89	1,999	-4.45%
2022/12/16	5	25.00	0	0.00	25.05	5	2,063	0.24%
2022/12/15	1	25.25	0	0.00	25.25	1	2,073	0.05%
2022/12/13	10	25.35	0	0.00	25.45	10	2,106	0.47%
2022/12/12	51	25.19	0	0.00	25.05	51	2,139	2.38%
2022/12/09	1	25.45	60	25.74	25.60	-59	2,133	-2.77%
2022/12/08	6	24.86	0	0.00	25.00	6	2,069	0.29%
2022/12/07	1	24.90	5	25.00	25.00	-4	2,085	-0.19%
2022/12/06	1	25.15	1	25.05	24.95	0	2,086	0.00%
2022/12/05	0	0.00	6	25.35	25.30	-6	2,080	-0.29%
2022/12/02	1	25.20	0	0.00	25.25	1	2,081	0.05%
2022/12/01	5	25.20	2	25.45	25.25	3	2,086	0.14%
2022/11/30	0	0.00	4	25.25	25.35	-4	2,087	-0.19%
2022/11/28	2	25.03	1	25.25	25.30	1	2,093	0.05%
2022/11/25	5.3	25.19	0	0.00	25.05	5.3	2,097	0.25%
2022/11/24	3	25.25	0	0.00	25.20	3	2,095	0.14%
2022/11/23	1	25.25	0	0.00	25.15	1	2,094	0.05%
2022/11/22	6	24.75	0	0.00	24.80	6	2,091	0.29%
2022/11/21	0	0.00	2	25.00	24.95	-2	2,112	-0.09%
2022/11/17	0	0.00	1	24.95	24.85	-1	2,101	-0.05%
2022/11/16	5	24.55	4	24.76	24.50	1	2,097	0.05%
2022/11/15	10	24.70	2	24.80	24.80	8	2,095	0.38%
2022/11/14	54	24.26	10	24.20	24.30	44	2,085	2.11%
2022/11/11	51	24.20	0	0.00	23.90	51	2,143	2.38%
2022/11/10	0	0.00	25	23.85	23.95	-25	2,179	-1.15%
2022/11/09	0	0.00	2	24.10	23.90	-2	2,204	-0.09%
2022/11/08	6	23.75	6	23.82	23.80	0	2,214	0.00%
2022/11/07	10	23.38	0	0.00	23.40	10	2,212	0.45%
2022/11/04	0	0.00	0.9	23.05	23.15	-0.9	2,229	-0.04%
2022/11/03	1	23.25	0	0.00	23.00	1	2,293	0.04%
2022/11/01	0	0.00	16	23.04	23.40	-16	2,363	-0.68%
2022/10/31	0	0.00	10	22.43	22.65	-10	2,382	-0.42%
2022/10/28	0	0.00	1	22.25	22.20	-1	2,420	-0.04%
2022/10/27	1	22.25	0	0.00	22.45	1	2,531	0.04%
2022/10/25	0	0.00	1	22.15	22.20	-1	2,571	-0.04%
2022/10/20	9	21.51	0	0.00	22.40	9	2,591	0.35%
2022/10/19	25	22.30	1	22.34	22.10	24	2,514	0.95%
2022/10/18	1	22.30	0	0.00	22.30	1	2,499	0.04%
2022/10/17	10	22.25	10	22.20	22.25	0	2,492	0.00%
2022/10/14	19	22.86	0	0.00	22.95	19	2,454	0.77%
2022/10/13	0	0.00	1	22.45	22.50	-1	2,464	-0.04%
2022/10/11	4	23.50	0	0.00	23.50	4	2,428	0.16%
2022/10/07	0	0.00	10	24.35	24.25	-10	2,409	-0.42%
2022/10/06	27	24.11	0	0.00	24.30	27	2,407	1.12%
2022/10/05	15	24.27	1	24.15	24.15	14	2,434	0.58%
2022/10/04	10	24.05	0	0.00	24.20	10	2,437	0.41%
2022/09/30	12	23.73	2	23.95	24.00	10	2,475	0.40%
2022/09/28	0	0.00	10	23.85	23.70	-10	2,442	-0.41%
2022/09/27	1	24.30	0	0.00	24.40	1	2,449	0.04%
2022/09/26	15	24.68	1	24.30	24.30	14	2,423	0.58%
2022/09/23	0	0.00	5	25.85	25.55	-5	2,396	-0.21%
2022/09/22	11	25.30	0	0.00	25.25	11	2,428	0.45%
2022/09/21	10	25.70	0	0.00	25.65	10	2,421	0.41%
2022/09/20	1	26.05	1	25.70	25.75	0	2,433	0.00%
2022/09/19	1	25.80	11	25.83	25.60	-10	2,449	-0.41%
2022/09/14	0	24.90	0	0.00	24.85	0	2,557	0.00%
2022/09/08	0	0.00	5	24.95	25.05	-5	2,694	-0.19%
2022/09/07	8	24.63	0	0.00	24.55	8	2,714	0.29%
2022/09/06	2	24.83	0	0.00	24.85	2	2,725	0.07%
2022/09/05	0	0.00	5	25.25	25.20	-5	2,725	-0.18%
2022/08/31	0	0.00	5	25.30	25.40	-5	2,776	-0.18%
2022/08/30	0	0.00	8	25.33	25.35	-8	2,779	-0.29%
2022/08/29	1	25.20	0	0.00	25.20	1	2,792	0.04%
2022/08/26	0	0.00	4	25.80	25.80	-4	2,801	-0.14%
2022/08/24	0	0.00	20	25.25	25.20	-20	2,803	-0.71%
2022/08/22	3	25.05	0	0.00	25.10	3	2,805	0.11%
2022/08/19	7	25.22	0	0.00	25.15	7	2,799	0.25%
2022/08/18	6	25.54	0	0.00	25.25	6	2,806	0.21%
2022/08/17	25	25.66	0	0.00	25.80	25	2,749	0.91%
2022/08/16	6	25.08	0	0.00	25.25	6	2,739	0.22%
2022/08/12	6	24.65	0	0.00	24.70	6	2,721	0.22%
2022/08/11	7	24.69	0	0.00	24.65	7	2,769	0.25%
2022/08/10	0	24.80	2	24.85	24.70	-2	2,777	-0.07%
2022/08/09	1	24.65	1	24.35	24.65	0	2,752	0.00%
2022/08/08	1	23.85	20	23.85	23.90	-19	2,740	-0.69%
2022/08/05	0	0.00	7	23.95	24.20	-7	2,746	-0.25%
2022/08/04	1	23.40	0	0.00	23.45	1	2,771	0.04%
2022/08/03	4	23.76	0	0.00	23.60	4	2,768	0.14%
2022/08/02	0	0.00	3	24.65	24.70	-3	2,783	-0.11%
2022/07/29	25	24.46	1	24.70	24.70	24	3,148	0.76%
2022/07/28	1	24.35	0	0.00	24.40	1	3,212	0.03%
2022/07/22	0	24.10	0	0.00	24.25	0	3,411	0.00%
2022/07/21	1	23.90	0	0.00	24.15	1	3,473	0.03%
2022/07/20	0	0.00	6	24.05	24.05	-6	3,532	-0.17%
2022/07/19	1	23.20	0	0.00	23.75	1	3,579	0.03%
2022/07/18	0	0.00	1	23.20	23.25	-1	3,639	-0.03%
2022/07/15	1	23.05	0	0.00	23.00	1	3,695	0.03%
2022/07/14	0	0.00	1	23.30	23.30	-1	3,718	-0.03%
2022/07/08	0	0.00	1	23.20	23.20	-1	4,116	-0.02%
2022/07/06	1	22.80	0	0.00	22.40	1	4,463	0.02%
2022/07/05	0	0.00	1	23.25	23.25	-1	4,552	-0.02%
2022/06/30	5	22.80	2	22.75	22.80	3	4,827	0.06%
2022/06/27	0	23.90	0	0.00	24.10	0	4,899	0.00%
2022/06/24	1	24.30	37	24.10	23.85	-36	4,922	-0.73%
2022/06/23	16	23.50	6	23.90	23.45	10	4,940	0.20%
2022/06/22	0	0.00	49	25.65	25.25	-49	4,918	-1.00%
2022/06/21	0	0.00	9.2	26.03	26.00	-9.2	4,895	-0.19%
2022/06/20	6	25.75	0	0.00	25.50	6	4,879	0.12%
2022/06/17	3	25.90	12	25.94	26.00	-9	4,882	-0.18%
2022/06/16	1	26.50	0	0.00	26.20	1	4,887	0.02%
2022/06/15	3	26.05	0	0.00	26.25	3	4,938	0.06%
2022/06/14	5	26.20	0	0.00	26.25	5	4,995	0.10%
2022/06/13	15	26.26	1	26.20	26.20	14	5,024	0.28%
2022/06/09	10	26.85	0	0.00	26.90	10	5,007	0.20%
2022/06/08	30	26.88	2	26.90	26.95	28	5,019	0.56%
2022/06/07	33	26.90	0	0.00	26.85	33	5,028	0.66%
2022/06/06	5	27.00	0	0.00	27.05	5	5,041	0.10%
2022/06/02	16	26.98	3	27.03	27.05	13	5,058	0.26%
2022/06/01	6	27.17	0	0.00	27.05	6	5,105	0.12%
2022/05/31	0	0.00	3	27.03	27.15	-3	5,124	-0.06%
2022/05/27	1	26.70	0	0.00	26.75	1	5,200	0.02%
2022/05/26	0	0.00	2	26.75	26.65	-2	5,302	-0.04%
2022/05/25	6	26.17	0	0.00	26.30	6	5,295	0.11%
2022/05/24	0	0.00	1	26.60	26.35	-1	5,311	-0.02%
2022/05/23	2	26.30	16.9	26.41	26.40	-14.9	5,288	-0.28%
2022/05/20	4	26.16	0.1	26.40	26.30	3.9	5,325	0.07%
2022/05/19	27	26.16	0	0.00	26.30	27	5,298	0.51%
2022/05/18	6	27.05	1	27.15	27.20	5	5,250	0.10%
2022/05/17	2	26.95	0	0.00	27.05	2	5,259	0.04%
2022/05/13	4	26.00	10	26.45	26.40	-6	5,284	-0.11%
2022/05/12	11	25.87	2	26.15	25.50	9	5,263	0.17%
2022/05/10	10	25.65	0	0.00	26.85	10	5,220	0.19%
2022/05/09	30	27.47	7	27.14	27.00	23	5,159	0.45%
2022/05/06	4	29.93	2	29.90	30.00	2	4,856	0.04%
2022/05/05	5	30.43	5	30.29	30.50	0	4,890	0.00%
2022/05/03	5	28.65	0	0.00	28.80	5	4,779	0.10%
2022/04/29	1	29.50	0	0.00	29.25	1	4,777	0.02%
2022/04/28	0	0.00	3	29.87	29.60	-3	4,768	-0.06%
2022/04/27	12	29.20	0	0.00	29.40	12	4,716	0.25%
2022/04/26	1	30.15	4	30.20	29.75	-3	4,659	-0.06%
2022/04/22	5	31.60	2	31.20	31.40	3	4,550	0.07%
2022/04/21	4	30.21	10	30.27	30.50	-6	4,503	-0.13%
2022/04/20	2	31.05	0	0.00	30.65	2	4,467	0.04%
2022/04/19	2	30.48	12	30.47	30.80	-10	4,482	-0.22%
2022/04/15	8	31.17	0	0.00	30.65	8	4,563	0.18%
2022/04/14	6	32.01	5	32.05	32.05	1	4,706	0.02%
2022/04/13	14	32.20	15	32.30	32.70	-1	4,633	-0.02%
2022/04/12	7	31.53	16.5	31.62	31.45	-9.5	4,519	-0.21%
2022/04/11	4	30.48	10.5	30.90	30.80	-6.5	4,405	-0.15%
2022/04/08	27	30.58	34	30.68	31.00	-7	4,384	-0.16%
2022/04/07	0	0.00	6	30.24	29.85	-6	4,416	-0.14%
2022/04/06	5	30.10	5	30.02	30.15	0	4,652	0.00%
2022/04/01	0	0.00	10	29.88	29.95	-10	4,672	-0.21%
2022/03/30	2	29.65	1	29.60	29.60	1	4,633	0.02%
2022/03/29	1	29.55	4	29.46	29.55	-3	4,661	-0.06%
2022/03/28	0	0.00	8	28.88	29.20	-8	4,745	-0.17%
2022/03/25	0	0.00	4	29.10	29.05	-4	4,870	-0.08%
2022/03/24	0	0.00	9	29.08	29.05	-9	5,338	-0.17%
2022/03/23	0	0.00	3	28.93	28.85	-3	5,874	-0.05%
2022/03/22	3	28.85	5	28.70	28.85	-2	5,989	-0.03%
2022/03/21	2	28.40	4	28.40	28.40	-2	5,939	-0.03%
2022/03/18	0	0.00	2	28.35	28.00	-2	5,937	-0.03%
2022/03/17	1	28.30	7	28.19	28.20	-6	5,862	-0.10%
2022/03/16	3	27.97	3	27.90	27.85	0	5,799	0.00%
2022/03/15	1	27.50	30	27.59	27.50	-29	5,803	-0.50%
2022/03/14	0	27.75	0	0.00	27.55	0	5,806	0.00%
2022/03/11	1	27.45	1	27.45	27.40	0	5,829	0.00%
2022/03/10	3	27.65	26	27.68	27.70	-23	5,841	-0.39%
2022/03/09	4	27.28	1	27.30	27.35	3	5,845	0.05%
2022/03/08	4	26.76	0	0.00	26.80	4	5,830	0.07%
2022/03/07	13	27.29	3	27.13	27.25	10	5,808	0.17%
2022/03/04	7	28.11	0	0.00	27.95	7	5,787	0.12%
2022/03/03	1	28.15	15	28.36	28.15	-14	5,819	-0.24%
2022/03/02	3	28.20	0	0.00	28.15	3	5,818	0.05%
2022/03/01	4	27.55	17	27.48	27.85	-13	5,789	-0.22%
2022/02/24	5	26.74	0	0.00	26.30	5	5,746	0.09%
2022/02/23	6	26.98	0	0.00	27.10	6	5,773	0.10%
2022/02/22	1	26.80	4	27.08	27.05	-3	5,805	-0.05%
2022/02/17	1	27.05	0	0.00	27.35	1	6,078	0.02%
2022/02/16	28	27.50	1	27.65	27.55	27	6,173	0.44%
2022/02/15	2	27.48	3	27.68	27.45	-1	6,377	-0.02%
2022/02/14	0	0.00	4	27.13	27.20	-4	6,949	-0.06%
2022/02/11	1	27.35	0.4	27.35	27.45	0.6	7,237	0.01%
2022/02/10	1	27.50	12.2	27.31	27.45	-11.2	7,246	-0.15%
2022/02/09	9	27.08	6	27.08	27.20	3	7,217	0.04%
2022/02/08	0	26.85	6	26.87	26.90	-6	7,169	-0.08%
2022/02/07	0	0.00	8	26.28	26.45	-8	7,112	-0.11%
2022/01/25	14	25.25	1	25.45	25.45	13	7,100	0.18%
2022/01/21	0	0.00	1	25.85	25.80	-1	7,219	-0.01%
2022/01/20	0	0.00	1	25.80	26.00	-1	7,299	-0.01%
2022/01/19	5	26.03	0	0.00	25.95	5	7,323	0.07%
2022/01/17	6	25.93	1	25.95	26.20	5	7,363	0.07%
2022/01/14	4	26.15	0	26.15	26.10	4	7,373	0.05%
2022/01/13	1	26.60	0.3	26.80	26.60	0.7	7,423	0.01%
2022/01/12	1	26.70	0	0.00	26.60	1	7,428	0.01%
2022/01/11	0	0.00	1	26.95	26.85	-1	7,433	-0.01%
2022/01/10	8	26.47	0	0.00	26.65	8	7,455	0.11%
2022/01/07	42.3	26.64	32	26.38	26.45	10.3	7,284	0.14%
2022/01/06	4	27.70	0	0.00	27.70	4	7,004	0.06%
2022/01/05	1	27.80	80	27.76	27.80	-79	7,006	-1.13%
2022/01/04	7	28.32	0	0.00	28.20	7	6,960	0.10%
2022/01/03	9.2	28.66	2	28.68	28.75	7.2	6,938	0.10%
2021/12/30	74	29.63	15.3	29.48	29.15	58.7	6,916	0.85%
2021/12/29	11	29.79	1	30.05	30.20	10	6,794	0.15%
2021/12/28	10	28.85	0.2	29.15	28.90	9.8	6,523	0.15%
2021/12/27	0	0.00	2	29.10	29.35	-2	6,491	-0.03%
2021/12/24	1	28.85	0	0.00	29.00	1	6,591	0.02%
2021/12/23	0.1	29.10	1	29.10	29.00	-0.9	6,861	-0.01%
2021/12/22	12	29.58	20	29.36	29.20	-8	6,908	-0.12%
2021/12/21	6	29.80	7	29.61	30.10	-1	6,838	-0.01%
2021/12/20	41	30.17	33.1	30.14	30.20	7.9	6,733	0.12%
2021/12/17	15	29.41	59	29.31	29.60	-44	6,369	-0.69%
2021/12/16	0	0.00	185	27.88	28.10	-185	5,785	-3.20%	大賣/鉅額交易
2021/12/15	1	27.00	2	27.15	27.20	-1	5,635	-0.02%
2021/12/13	1	27.30	0	0.00	27.25	1	5,607	0.02%
2021/12/10	1	27.45	2	27.40	27.35	-1	5,614	-0.02%
2021/12/09	16	27.64	2	27.88	27.55	14	5,610	0.25%
2021/12/08	4.5	27.46	5	27.40	27.50	-0.5	5,592	-0.01%
2021/12/07	3	27.55	4	27.31	27.55	-1	5,579	-0.02%
2021/12/06	0	0.00	1	27.35	27.25	-1	5,558	-0.02%
2021/12/03	0	0.00	1	27.15	26.90	-1	5,547	-0.02%
2021/12/02	1.2	26.58	6	26.61	26.70	-4.8	5,534	-0.09%
2021/12/01	0	0.00	3	26.65	26.75	-3	5,535	-0.05%
2021/11/30	1	26.60	4	26.78	26.60	-3	5,544	-0.05%
2021/11/29	5	26.50	2	26.60	26.65	3	5,512	0.05%
2021/11/26	13.1	26.95	0	0.00	26.95	13.1	5,498	0.24%
2021/11/25	5	27.55	1	27.50	27.35	4	5,472	0.07%
2021/11/24	0	0.00	4	27.11	27.20	-4	5,434	-0.07%
2021/11/22	55.4	27.37	51	26.91	27.15	4.4	5,351	0.08%
2021/11/19	52	27.70	10	27.50	27.55	42	5,286	0.79%
2021/11/18	0	0.00	5	27.80	27.95	-5	5,265	-0.09%
2021/11/17	1	27.60	0	0.00	27.50	1	5,192	0.02%
2021/11/16	147	28.11	8.1	28.23	27.90	138.9	5,120	2.71%	大買/鉅額交易
2021/11/15	8	27.89	19	27.96	28.15	-11	4,982	-0.22%
2021/11/12	1	27.90	16	27.63	27.85	-15	4,872	-0.31%
2021/11/11	77	27.07	29	26.94	26.85	48	4,670	1.03%
2021/11/10	4	26.34	22	27.07	27.50	-18	4,071	-0.44%
2021/11/09	0	0.00	5	24.90	25.00	-5	3,784	-0.13%
2021/11/08	3	24.90	0	0.00	25.00	3	3,770	0.08%
2021/11/05	0	0.00	2	24.70	24.70	-2	3,776	-0.05%
2021/11/04	1	24.90	0	0.00	24.80	1	3,782	0.03%
2021/11/03	2	24.90	0	0.00	24.95	2	3,811	0.05%
2021/11/02	5	25.09	0	0.00	24.85	5	3,829	0.13%
2021/11/01	10	25.63	2	25.95	25.70	8	3,792	0.21%
2021/10/29	2	25.48	14.3	25.53	25.70	-12.3	3,727	-0.33%
2021/10/28	1	24.95	6	25.06	25.00	-5	3,658	-0.14%
2021/10/27	0	0.00	0.6	24.50	24.30	-0.6	3,585	-0.02%
2021/10/26	1	24.50	2	24.53	24.65	-1	3,595	-0.03%
2021/10/20	0	0.00	3	24.67	24.75	-3	3,664	-0.08%
2021/10/19	2	24.50	0	0.00	24.70	2	3,761	0.05%
2021/10/18	1	24.45	0	0.00	24.70	1	3,803	0.03%
2021/10/15	1.3	24.26	3	24.45	24.40	-1.7	3,842	-0.05%
2021/10/14	6	24.05	0	0.00	24.10	6	3,866	0.16%
2021/10/13	1	24.60	5	24.52	24.35	-4	3,934	-0.10%
2021/10/12	3	24.08	4	24.18	24.30	-1	3,954	-0.03%
2021/10/08	22	24.32	37	24.48	24.40	-15	3,951	-0.38%
2021/10/07	13	24.07	16	24.25	24.30	-3	3,924	-0.08%
2021/10/06	10	24.00	7	24.11	23.90	3	3,910	0.08%
2021/10/05	6	23.23	2	23.50	23.50	4	3,837	0.10%
2021/10/04	5	23.55	0	0.00	23.55	5	3,821	0.13%
2021/10/01	2.5	23.86	14	23.60	23.60	-11.5	3,803	-0.30%
2021/09/30	5	24.55	19	24.82	24.50	-14	3,681	-0.38%
2021/09/29	3	24.05	11	24.10	23.95	-8	3,412	-0.23%
2021/09/28	2	23.75	5	23.57	23.65	-3	3,336	-0.09%
2021/09/27	0	0.00	8	23.46	23.60	-8	3,301	-0.24%
2021/09/24	22	23.46	10	23.34	22.95	12	3,294	0.36%
2021/09/22	1	22.50	4	22.60	22.60	-3	3,367	-0.09%
2021/09/17	0	0.00	3	22.95	22.95	-3	3,374	-0.09%
2021/09/16	4	22.55	0	0.00	22.65	4	3,379	0.12%
2021/09/15	1	22.60	0	0.00	22.70	1	3,404	0.03%
2021/09/14	1	23.00	1	22.95	22.90	0	3,432	0.00%
2021/09/13	0	0.00	2	22.95	22.95	-2	3,463	-0.06%
2021/09/10	2	22.30	0	0.00	22.45	2	3,466	0.06%
2021/09/09	0	0.00	1	22.50	22.30	-1	3,464	-0.03%
2021/09/08	1	22.50	1	22.40	22.40	0	3,485	0.00%
2021/09/02	0	0.00	4	22.80	22.95	-4	3,580	-0.11%
2021/09/01	0	0.00	37	22.69	23.10	-37	3,597	-1.03%
2021/08/26	4	22.25	0	0.00	22.30	4	3,652	0.11%
2021/08/24	0	0.00	17	22.30	22.25	-17	3,715	-0.46%
2021/08/23	0	0.00	5	22.15	22.60	-5	3,746	-0.13%
2021/08/20	5	21.35	0	0.00	21.55	5	3,759	0.13%
2021/08/19	6	21.20	0	0.00	21.50	6	3,789	0.16%
2021/08/18	3	21.45	13	21.17	21.50	-10	3,896	-0.26%
2021/08/17	0	0.00	4	21.50	21.45	-4	4,008	-0.10%
2021/08/12	50	22.45	0	0.00	22.45	50	4,035	1.24%
2021/08/10	8	22.30	0	0.00	22.30	8	4,113	0.19%
2021/08/09	12	22.50	0	0.00	22.45	12	4,250	0.28%
2021/08/06	0.5	22.55	0	0.00	22.45	0.5	4,286	0.01%
2021/08/05	4	22.53	0	0.00	22.60	4	4,382	0.09%
2021/08/04	1	22.95	0	0.00	22.95	1	4,576	0.02%
2021/08/03	2	22.75	2	22.95	23.10	0	4,682	0.00%
2021/08/02	2	22.35	0	0.00	22.50	2	4,662	0.04%
2021/07/30	4	22.68	0	0.00	22.65	4	4,675	0.09%
2021/07/29	10	22.82	0	0.00	22.90	10	4,729	0.21%
2021/07/28	2	23.05	20	22.60	22.90	-18	4,849	-0.37%
2021/07/27	12	23.01	4	23.33	22.80	8	5,004	0.16%
2021/07/26	16	23.77	0	0.00	23.60	16	5,097	0.31%
2021/07/23	2	25.30	1	25.50	25.50	1	5,123	0.02%
2021/07/22	0	0.00	1	25.45	25.50	-1	5,068	-0.02%
2021/07/21	1	25.25	0	0.00	25.15	1	5,070	0.02%
2021/07/20	0	0.00	2	25.40	25.40	-2	5,073	-0.04%
2021/07/19	0	0.00	3	25.50	25.50	-3	5,214	-0.06%
2021/07/16	0	0.00	31	25.19	25.10	-31	5,547	-0.56%
2021/07/15	0	0.00	12	24.91	24.80	-12	5,604	-0.21%
2021/07/14	2	24.55	15	24.50	24.60	-13	5,809	-0.22%
2021/07/13	10	24.64	2	24.50	24.40	8	6,122	0.13%
2021/07/12	5	24.85	0	0.00	24.85	5	6,186	0.08%
2021/07/09	9	25.12	0	0.00	25.05	9	6,362	0.14%
2021/07/08	5	25.05	5	25.16	25.20	0	6,594	0.00%
2021/07/07	0	0.00	42	24.71	24.85	-42	6,691	-0.63%
2021/07/06	20	24.90	2	25.10	24.80	18	6,785	0.27%
2021/07/05	2	24.90	2	24.95	25.00	0	6,803	0.00%
2021/07/02	11	24.80	8	24.88	24.65	3	6,877	0.04%
2021/07/01	7	25.09	0	0.00	24.70	7	6,919	0.10%
2021/06/30	49	25.48	0	0.00	25.35	49	6,939	0.71%
2021/06/28	18	24.30	3	24.43	24.45	15	6,817	0.22%
2021/06/25	0	0.00	2	24.43	24.35	-2	6,872	-0.03%
2021/06/24	9	24.41	2	24.45	24.50	7	6,914	0.10%
2021/06/23	10	24.25	0	0.00	24.65	10	6,964	0.14%
2021/06/22	0	0.00	1	24.10	24.20	-1	6,981	-0.01%
2021/06/21	3	24.00	7	24.03	24.10	-4	7,015	-0.06%
2021/06/18	0	0.00	2	24.80	24.70	-2	7,101	-0.03%
2021/06/16	7	24.74	2	24.85	24.65	5	7,310	0.07%
2021/06/15	6	24.59	0	0.00	24.55	6	7,465	0.08%
2021/06/11	0	0.00	21	24.98	24.90	-21	7,631	-0.28%
2021/06/09	2	25.35	0	0.00	25.20	2	7,735	0.03%
2021/06/08	4	25.56	3	25.45	25.35	1	7,753	0.01%
2021/06/07	1	25.20	0	0.00	25.10	1	7,759	0.01%
2021/06/02	4	25.39	0	0.00	25.40	4	7,908	0.05%
2021/06/01	0	0.00	0	25.40	25.30	0	7,917	0.00%
2021/05/28	0	0.00	5	25.35	25.10	-5	8,119	-0.06%
2021/05/27	0	0.00	10	25.25	25.00	-10	8,166	-0.12%
2021/05/26	5	25.50	6	25.43	25.45	-1	8,224	-0.01%
2021/05/25	15	24.85	2.4	24.75	25.00	12.6	8,171	0.15%
2021/05/21	2	23.63	1	23.10	23.90	1	8,260	0.01%
2021/05/20	1	22.60	0	0.00	22.55	1	8,303	0.01%
2021/05/19	1	22.75	2	22.55	22.95	-1	8,333	-0.01%
2021/05/18	20	21.40	0	0.00	22.90	20	8,377	0.24%
2021/05/17	4	21.81	0	0.00	20.90	4	8,412	0.05%
2021/05/14	2	23.78	0	0.00	23.10	2	8,383	0.02%
2021/05/13	2	23.58	2	23.10	23.05	0	8,312	0.00%
2021/05/12	8.1	24.25	6	23.91	23.75	2.1	8,197	0.03%
2021/05/11	6	26.57	2	26.95	26.00	4	8,023	0.05%
2021/05/10	2	27.25	0	0.00	27.25	2	7,926	0.03%
2021/05/07	2.5	27.32	0	0.00	27.10	2.5	7,942	0.03%
2021/05/06	7	27.00	8	27.21	27.20	-1	7,918	-0.01%
2021/05/05	3	27.10	11	27.84	27.75	-8	7,843	-0.10%
2021/05/04	8	26.16	187.6	25.77	25.90	-179.6	7,712	-2.33%	大賣/鉅額交易
2021/05/03	18	27.74	8	27.72	27.50	10	7,580	0.13%
2021/04/29	1	28.80	13	28.57	28.55	-12	7,462	-0.16%
2021/04/28	10	28.65	1	28.75	28.55	9	7,385	0.12%
2021/04/27	1	28.75	3.2	28.63	28.80	-2.2	7,415	-0.03%
2021/04/26	0	0.00	11	28.60	28.45	-11	7,347	-0.15%
2021/04/23	15	28.40	16	28.30	28.50	-1	7,331	-0.01%
2021/04/22	219	30.17	11	28.82	28.35	208	7,311	2.84%	大買/鉅額交易
2021/04/21	9	28.74	10	28.58	28.60	-1	6,907	-0.01%
2021/04/20	4	28.30	13	28.63	28.45	-9	6,811	-0.13%
2021/04/19	10	28.94	13	28.74	29.35	-3	6,638	-0.05%
2021/04/16	7	27.77	1	27.60	27.65	6	6,350	0.09%
2021/04/15	15	27.70	8.1	27.79	27.60	6.9	6,293	0.11%
2021/04/14	16	27.60	24	27.71	28.10	-8	6,125	-0.13%
2021/04/13	109	27.53	7	27.14	26.80	102	5,942	1.72%	大買/鉅額交易
2021/04/12	0	0.00	86	27.20	27.25	-86	5,845	-1.47%
2021/04/09	2	26.68	1	27.00	26.90	1	5,801	0.02%
2021/04/08	5	27.06	10	26.88	27.05	-5	5,829	-0.09%
2021/04/07	33	26.17	1	26.40	26.35	32	5,824	0.55%
2021/04/06	25	26.36	0	0.00	26.35	25	5,799	0.43%
2021/04/01	6	26.93	3	26.90	26.80	3	5,739	0.05%
2021/03/31	4	26.75	0	0.00	27.05	4	5,723	0.07%
2021/03/30	1	27.00	0	0.00	26.75	1	5,686	0.02%
2021/03/29	0	0.00	6	26.55	26.50	-6	5,649	-0.11%
2021/03/26	2	26.65	1	26.30	26.35	1	5,630	0.02%
2021/03/25	13	26.81	0	0.00	26.55	13	5,609	0.23%
2021/03/24	17	27.17	11	27.51	26.90	6	5,582	0.11%
2021/03/23	40	27.08	16	27.47	27.60	24	5,543	0.43%
2021/03/22	21	27.18	5	27.40	27.40	16	5,485	0.29%
2021/03/19	11	27.05	0.6	26.50	27.05	10.4	5,397	0.19%
2021/03/18	6	26.41	5	26.89	26.85	1	5,339	0.02%
2021/03/17	3	26.75	20	26.33	26.60	-17	5,289	-0.32%
2021/03/16	3	25.53	33	25.56	25.65	-30	5,183	-0.58%
2021/03/15	1	24.85	5	25.12	25.05	-4	5,229	-0.08%
2021/03/12	34	24.78	0	0.00	24.75	34	5,285	0.64%
2021/03/11	0	0.00	21	24.95	24.95	-21	5,370	-0.39%
2021/03/10	23	24.86	1	24.85	24.90	22	5,527	0.40%
2021/03/09	5	25.30	20	25.30	25.25	-15	5,733	-0.26%
2021/03/08	2	25.35	47	25.53	25.35	-45	5,782	-0.78%
2021/03/05	0	0.00	2	25.20	25.20	-2	5,709	-0.04%
2021/03/04	2	25.00	0	0.00	25.10	2	5,717	0.03%
2021/03/03	0	0.00	61	25.23	25.35	-61	5,635	-1.08%
2021/03/02	0	24.90	5	25.00	24.25	-5	5,493	-0.09%
2021/02/26	5	24.36	0	0.00	24.60	5	5,463	0.09%
2021/02/25	6	24.65	7	24.88	24.70	-1	5,460	-0.02%
2021/02/24	15	24.82	12	24.68	24.55	3	5,530	0.05%
2021/02/23	2	24.60	11	24.70	24.70	-9	5,584	-0.16%
2021/02/22	7	24.07	19	24.11	24.20	-12	5,643	-0.21%
2021/02/19	7	23.08	4	23.30	23.25	3	5,656	0.05%
2021/02/18	5	22.91	7.3	23.04	23.30	-2.3	5,645	-0.04%
2021/02/17	2	22.30	2	22.58	22.55	0	5,631	0.00%
2021/02/05	30	22.58	14	22.63	22.45	16	5,582	0.29%
2021/02/04	6	21.67	0	0.00	21.75	6	5,561	0.11%
2021/02/03	4	21.90	2	22.10	21.90	2	5,624	0.04%
2021/02/02	5	22.15	8.2	22.06	22.15	-3.2	5,923	-0.05%
2021/01/29	2	21.15	0	0.00	20.90	2	6,110	0.03%
2021/01/28	3	21.42	0	21.45	21.35	3	6,116	0.05%
2021/01/27	0	0.00	1.1	22.09	21.85	-1.1	6,159	-0.02%
2021/01/26	3	21.87	0	0.00	21.95	3	6,277	0.05%
2021/01/25	2	21.50	25	21.56	22.25	-23	6,321	-0.36%
2021/01/22	4	21.38	2.7	21.48	21.55	1.3	6,373	0.02%
2021/01/21	13	21.63	10	22.00	21.80	3	6,433	0.05%
2021/01/20	10	22.00	5	22.25	21.60	5	6,791	0.07%
2021/01/19	14	22.79	5	22.67	22.65	9	6,783	0.13%
2021/01/18	14	22.85	19	22.86	23.05	-5	6,868	-0.07%
2021/01/15	5	22.79	6	22.30	22.25	-1	6,909	-0.01%
2021/01/14	20	23.60	0.3	23.50	23.55	19.7	6,972	0.28%
2021/01/13	5	23.70	2	23.60	23.55	3	7,068	0.04%
2021/01/12	3	23.82	3	23.83	23.60	0	7,374	0.00%
2021/01/11	3	24.07	8	24.36	24.10	-5	7,660	-0.07%
2021/01/08	2	24.95	10	24.57	24.55	-8	7,851	-0.10%
2021/01/07	1	23.85	3	24.00	24.15	-2	7,955	-0.03%
2021/01/06	7	24.11	21	24.02	23.85	-14	8,022	-0.17%
2021/01/05	22	24.39	8	24.46	24.45	14	8,002	0.17%
2021/01/04	11	24.57	0	0.00	24.70	11	8,110	0.14%
2020/12/31	3	24.78	31.2	24.53	25.00	-28.2	8,226	-0.34%
2020/12/30	6	24.98	0	0.00	24.80	6	8,398	0.07%
2020/12/29	1	24.65	11	24.63	24.55	-10	8,443	-0.12%
2020/12/28	2	24.20	0	0.00	24.20	2	8,598	0.02%
2020/12/25	12	24.15	3	24.60	24.25	9	8,829	0.10%
2020/12/24	0	0.00	0.1	24.20	24.40	-0.1	8,893	0.00%
2020/12/23	3	24.05	0	0.00	24.20	3	9,006	0.03%
2020/12/22	2	24.00	3	24.55	24.00	-1	9,079	-0.01%
2020/12/21	0.3	23.80	10	24.60	24.65	-9.7	9,300	-0.10%
2020/12/18	0	0.00	2	24.40	24.00	-2	9,832	-0.02%
2020/12/17	4	24.19	0	0.00	24.25	4	10,081	0.04%
2020/12/16	8	24.53	0	0.00	24.70	8	10,474	0.08%
2020/12/14	2	24.03	3	23.88	24.10	-1	10,971	-0.01%
2020/12/11	9	24.19	2	24.13	24.30	7	11,362	0.06%
2020/12/10	0.4	24.10	23	24.29	24.20	-22.6	11,829	-0.19%
2020/12/09	19	24.50	6	24.27	24.40	13	11,951	0.11%
2020/12/08	45	24.98	4	25.33	24.90	41	12,012	0.34%
2020/12/07	17	24.65	6	25.22	25.40	11	12,261	0.09%
2020/12/04	9	24.86	10	24.97	24.80	-1	12,522	-0.01%
2020/12/03	20	25.12	9	25.47	25.05	11	12,568	0.09%
2020/12/02	10	26.34	1	26.30	26.25	9	12,499	0.07%
2020/12/01	2	26.85	0	0.00	26.90	2	12,555	0.02%
2020/11/30	2	27.00	2	27.03	27.05	0	12,767	0.00%
2020/11/27	6	26.68	0	0.00	26.65	6	13,119	0.05%
2020/11/26	7	26.77	2	26.75	26.75	5	13,702	0.04%
2020/11/25	1	27.05	1	26.95	27.00	0	14,046	0.00%
2020/11/23	2	26.90	0	0.00	27.10	2	14,594	0.01%
2020/11/20	1	26.20	7	26.18	26.25	-6	14,751	-0.04%
2020/11/19	7	26.72	5	27.00	26.50	2	15,180	0.01%
2020/11/18	3	27.50	0	0.00	27.50	3	15,443	0.02%
2020/11/13	8	28.23	3	28.33	28.30	5	16,391	0.03%
2020/11/12	4	28.10	0	0.00	27.75	4	16,410	0.02%
2020/11/11	2	28.55	2	28.48	28.55	0	16,363	0.00%
2020/11/10	24	28.73	14	28.81	28.30	10	16,389	0.06%
2020/11/09	6	27.74	11	27.93	28.00	-5	16,128	-0.03%
2020/11/03	2	26.80	0	0.00	26.70	2	16,072	0.01%
2020/11/02	1	26.20	0	0.00	26.15	1	16,141	0.01%
2020/10/30	1.2	26.53	13	26.58	26.20	-11.8	16,296	-0.07%
2020/10/29	3	26.27	13	26.22	26.25	-10	16,284	-0.06%
2020/10/28	10	26.29	31.6	26.44	26.05	-21.6	16,335	-0.13%
2020/10/27	1	25.45	1	25.55	25.35	0	16,284	0.00%
2020/10/26	6	26.00	14	25.96	25.85	-8	16,287	-0.05%
2020/10/23	2	25.60	2.4	25.90	25.80	-0.4	16,367	0.00%
2020/10/22	11.4	25.96	3.5	25.53	25.90	8	16,452	0.05%
2020/10/21	3.1	25.33	6	25.47	25.30	-2.9	16,563	-0.02%
2020/10/20	2.3	24.82	5	25.40	25.20	-2.7	16,809	-0.02%
2020/10/19	16.1	24.41	5	23.74	23.80	11.1	16,856	0.07%
2020/10/16	2	26.05	2	26.70	25.95	0	17,312	0.00%
2020/10/06	3	22.80	12	22.88	22.85	-9	17,231	-0.05%
2020/10/05	2	22.95	37	23.03	23.30	-35	17,214	-0.20%
2020/09/30	3	23.53	21.9	23.61	23.45	-18.9	17,252	-0.11%
2020/09/29	16	24.08	26	23.82	23.70	-10	17,522	-0.06%
2020/09/28	3	23.55	11	23.37	23.60	-8	17,644	-0.05%
2020/09/25	23	23.60	12	23.45	23.00	11	17,685	0.06%
2020/09/24	1	23.55	4	23.93	23.65	-3	17,878	-0.02%
2020/09/23	9	24.27	3	24.32	23.90	6	17,957	0.03%
2020/09/22	3	24.27	33	24.40	24.50	-30	17,864	-0.17%
2020/09/21	2	24.10	13.1	24.11	24.15	-11.1	17,842	-0.06%
2020/09/18	12	24.04	0	0.00	24.10	12	17,970	0.07%
2020/09/17	1	23.85	1	23.95	23.75	0	17,881	0.00%
2020/09/16	10	23.89	24	23.79	23.85	-14	17,926	-0.08%
2020/09/15	30	23.23	17	23.71	24.05	13	17,925	0.07%
2020/09/14	22	24.10	4	23.85	23.75	18	17,371	0.10%
2020/09/11	11	24.47	29	24.35	23.90	-18	17,187	-0.10%
2020/09/10	10	23.98	6	24.50	23.95	4	16,780	0.02%
2020/09/09	3	24.17	7	24.36	24.50	-4	16,532	-0.02%
2020/09/08	26	23.66	18	24.00	24.80	8	16,267	0.05%
2020/09/07	33	23.48	36	23.76	23.95	-3	15,902	-0.02%
2020/09/04	11	22.52	13.1	22.46	22.60	-2.1	15,489	-0.01%
2020/09/03	15	22.00	23	22.11	22.20	-8	15,321	-0.05%
2020/09/02	3	21.60	39	21.71	21.80	-36	15,273	-0.24%
2020/09/01	15	21.56	26	21.48	21.25	-11	15,019	-0.07%
2020/08/31	53	20.93	2	21.50	21.65	51	14,683	0.35%
2020/08/28	10	20.97	5	21.21	21.00	5	14,607	0.03%
2020/08/27	11	21.29	21	21.30	21.20	-10	14,438	-0.07%
2020/08/26	9	20.78	9	21.31	21.50	0	14,294	0.00%
2020/08/25	4	21.49	4	21.79	21.40	0	14,099	0.00%
2020/08/24	21	21.02	54	20.98	21.00	-33	13,766	-0.24%
2020/08/21	56	20.43	10	20.24	20.10	46	13,275	0.35%
2020/08/20	13	19.71	48	19.39	19.55	-35	13,202	-0.27%
2020/08/19	24	20.21	11	20.61	20.10	13	12,890	0.10%
2020/08/18	8	19.87	18	20.11	20.30	-10	12,647	-0.08%
2020/08/17	18	19.98	3	19.97	20.10	15	12,426	0.12%
2020/08/14	61	18.80	81	18.42	19.10	-20	11,894	-0.17%
2020/08/13	11	17.98	45	18.30	18.10	-34	11,493	-0.30%
2020/08/12	97	17.91	36	17.99	18.15	61	11,350	0.54%
2020/08/11	1	16.55	10	16.51	16.50	-9	10,722	-0.08%
2020/08/10	1	16.65	0	0.00	16.25	1	10,688	0.01%
2020/08/07	0	0.00	10.4	16.37	16.15	-10.4	10,684	-0.10%
2020/08/06	5	16.26	5	16.30	16.25	0	10,673	0.00%
2020/08/05	4	16.44	0	0.00	16.45	4	10,676	0.04%
2020/08/04	2	16.73	1	16.80	16.60	1	10,987	0.01%
2020/08/03	1	16.55	0	0.00	16.50	1	11,159	0.01%
2020/07/31	2	16.88	0	0.00	16.75	2	11,663	0.02%
2020/07/30	13	17.07	0	0.00	17.15	13	11,762	0.11%
2020/07/29	16	17.07	4	16.90	17.25	12	11,940	0.10%
2020/07/28	0	0.00	27.9	16.41	16.15	-27.9	11,949	-0.23%
2020/07/27	2	17.40	4	17.34	17.10	-2	11,970	-0.02%
2020/07/24	2	17.20	13	17.23	17.10	-11	12,353	-0.09%
2020/07/23	5	17.82	5	17.73	17.50	0	12,567	0.00%
2020/07/22	2	17.63	2	17.80	17.70	0	12,316	0.00%
2020/07/21	3	17.67	7	17.71	17.65	-4	12,292	-0.03%
2020/07/20	5	17.60	10	17.77	17.45	-5	12,185	-0.04%
2020/07/17	8	17.78	10	17.79	17.60	-2	12,029	-0.02%
2020/07/16	9	18.31	15.1	18.29	18.25	-6.1	11,776	-0.05%
2020/07/15	16	18.26	39	18.27	18.00	-23	11,463	-0.20%
2020/07/14	51	18.12	29	18.17	17.95	22	11,294	0.19%
2020/07/13	2	17.18	7	17.23	17.15	-5	10,618	-0.05%
2020/07/10	6	16.53	13	16.54	16.45	-7	10,597	-0.07%
2020/07/09	0	0.00	3	16.97	16.95	-3	10,601	-0.03%
2020/07/08	7	17.02	8	16.94	16.95	-1	10,515	-0.01%
2020/07/07	3	16.10	11	16.25	16.15	-8	10,427	-0.08%
2020/07/06	4	16.84	4	16.75	16.65	0	10,304	0.00%
2020/07/03	9	16.11	23.1	16.35	16.50	-14.1	10,163	-0.14%
2020/07/02	1	15.60	37	15.61	15.80	-36	9,814	-0.37%
2020/07/01	0	0.00	1	15.20	15.15	-1	9,659	-0.01%
2020/06/30	2	14.98	2	15.40	15.10	0	9,573	0.00%
2020/06/29	14	14.94	18	14.91	15.10	-4	9,406	-0.04%
2020/06/23	3	14.75	0.1	14.50	14.60	3	9,336	0.03%
2020/06/22	0	0.00	12	14.50	14.45	-12	9,254	-0.13%
2020/06/18	2	14.20	0	0.00	14.05	2	9,131	0.02%
2020/06/16	0	0.00	4	14.09	14.00	-4	9,220	-0.04%
2020/06/15	3	13.80	0	0.00	13.85	3	9,454	0.03%
2020/06/12	1.2	13.90	0	0.00	13.90	1.2	9,693	0.01%
2020/06/11	23	14.13	0	0.00	14.05	23	9,807	0.23%
2020/06/10	0	0.00	3	14.50	14.55	-3	9,790	-0.03%
2020/06/09	0	0.00	28	14.73	14.50	-28	10,050	-0.28%
2020/06/08	0.2	14.25	0	0.00	14.30	0.2	10,122	0.00%
2020/05/27	29	14.54	17	14.69	14.60	12	10,005	0.12%
2020/05/25	0	0.00	11.4	13.97	13.90	-11.4	9,762	-0.12%
2020/05/22	1	14.10	0	0.00	13.90	1	9,806	0.01%
2020/05/19	5	14.13	8	14.28	14.25	-3	9,884	-0.03%
2020/05/18	0	0.00	9	14.07	14.05	-9	9,750	-0.09%
2020/05/15	0	0.00	2	13.80	13.80	-2	9,650	-0.02%
2020/05/12	6	13.86	6	14.06	13.90	0	9,653	0.00%
2020/05/11	10	13.93	2	14.05	13.85	8	9,602	0.08%
2020/05/08	1	14.05	16	14.08	14.05	-15	9,376	-0.16%
2020/05/07	16	13.98	57	14.48	13.85	-41	9,221	-0.44%
2020/05/06	1	13.95	0	0.00	13.85	1	8,778	0.01%
2020/05/05	20	13.95	9	14.01	14.15	11	8,751	0.13%
2020/05/04	2	13.80	1	13.80	13.80	1	8,855	0.01%
2020/04/30	1	13.80	29	13.75	13.80	-28	8,823	-0.32%
2020/04/29	15	13.75	63	13.58	13.75	-48	8,899	-0.54%
2020/04/28	22	12.68	31	12.59	13.00	-9	8,839	-0.10%
2020/04/27	0	0.00	13	12.13	12.20	-13	9,086	-0.14%
2020/04/24	12	11.98	30	12.03	11.90	-18	9,515	-0.19%
2020/04/23	2	11.85	3	11.97	11.85	-1	10,384	-0.01%
2020/04/22	55	11.53	0	0.00	11.65	55	11,438	0.48%
2020/04/21	2	11.68	30	11.90	11.35	-28	11,822	-0.24%
2020/04/20	0	0.00	40	12.04	11.90	-40	11,971	-0.33%
2020/04/16	2	12.25	7	12.40	12.40	-5	11,821	-0.04%
2020/04/15	25	12.41	64	12.40	12.45	-39	11,726	-0.33%
2020/04/14	3	12.20	2	12.05	12.05	1	11,633	0.01%
2020/04/13	1	12.15	23	12.28	12.10	-22	11,597	-0.19%
2020/04/10	27	12.34	50	12.26	12.35	-23	11,623	-0.20%
2020/04/09	35	11.65	2	11.80	11.70	33	11,512	0.29%
2020/04/08	0	0.00	6	11.37	11.50	-6	11,651	-0.05%
2020/04/07	5	11.05	0	0.00	11.00	5	11,742	0.04%
2020/04/06	1	10.90	0	0.00	10.95	1	12,074	0.01%
2020/04/01	4	10.98	0	0.00	11.00	4	12,112	0.03%
2020/03/30	3	10.85	1	10.80	10.90	2	12,232	0.02%
2020/03/27	5	11.02	7	10.96	10.85	-2	12,546	-0.02%
2020/03/26	14	10.68	0	0.00	10.70	14	12,493	0.11%
2020/03/25	7	10.50	4	10.65	10.75	3	12,504	0.02%
2020/03/24	4	10.20	2	10.35	10.20	2	12,550	0.02%
2020/03/23	2	10.00	0	0.00	9.94	2	12,546	0.02%
2020/03/20	7	10.11	1	10.25	10.15	6	12,611	0.05%
2020/03/19	14	9.82	9	9.75	9.67	5	12,638	0.04%
2020/03/18	3	10.45	0	0.00	10.10	3	12,521	0.02%
2020/03/17	24	9.93	0	0.00	9.91	24	12,333	0.19%
2020/03/16	67	10.69	4	10.90	10.25	63	12,509	0.50%
2020/03/13	9	10.02	0	0.00	10.85	9	12,421	0.07%
2020/03/12	45	11.36	5	11.30	11.05	40	12,218	0.33%
2020/03/11	6	12.39	2	12.70	12.25	4	12,271	0.03%
2020/03/10	11	12.19	1	12.40	12.45	10	12,774	0.08%
2020/03/09	14	12.66	1	12.65	12.55	13	12,701	0.10%
2020/03/06	2	13.08	0	0.00	13.10	2	12,663	0.02%
2020/03/05	2	13.30	1	13.30	13.30	1	12,792	0.01%
2020/03/04	0	0.00	1	13.25	13.10	-1	12,891	-0.01%
2020/03/03	0	0.00	5	13.58	13.40	-5	13,103	-0.04%
2020/03/02	8	13.11	1	13.00	13.10	7	13,120	0.05%
2020/02/27	11	13.01	1	13.25	12.95	10	13,128	0.08%
2020/02/26	1	13.35	4	13.30	13.25	-3	13,125	-0.02%
2020/02/25	0	0.00	10	13.05	13.45	-10	13,291	-0.08%
2020/02/24	25	13.43	11	13.38	13.45	14	13,280	0.11%
2020/02/21	6	13.83	0	0.00	13.80	6	13,272	0.05%
2020/02/20	1	14.15	2	14.10	14.00	-1	13,313	-0.01%
2020/02/18	8	13.86	0	0.00	13.90	8	13,657	0.06%
2020/02/17	1	13.90	4	13.95	13.95	-3	14,172	-0.02%
2020/02/14	2	14.10	0	0.00	14.10	2	14,389	0.01%
2020/02/13	5	14.15	3	14.25	14.05	2	14,627	0.01%
2020/02/12	8	14.10	0	0.00	14.15	8	14,922	0.05%
2020/02/10	9	13.87	2	13.95	14.00	7	15,604	0.04%
2020/02/07	10	14.27	0	0.00	14.15	10	16,106	0.06%
2020/02/06	2	14.40	2	14.65	14.60	0	17,501	0.00%
2020/02/05	10	14.45	6	14.42	14.40	4	18,212	0.02%
2020/02/04	8	13.94	7	14.06	14.05	1	18,046	0.01%
2020/02/03	21	13.92	2	13.95	13.95	19	18,065	0.11%
2020/01/31	13	14.63	38	14.83	14.70	-25	17,834	-0.14%
2020/01/30	48	14.58	14	14.69	14.35	34	17,556	0.19%
2020/01/20	9	15.81	19	15.92	15.90	-10	17,049	-0.06%
2020/01/17	15	15.42	37	15.51	15.70	-22	16,570	-0.13%
2020/01/16	23	15.09	86	15.23	14.85	-63	15,752	-0.40%
2020/01/15	10	14.47	16	14.37	14.60	-6	14,861	-0.04%
2020/01/14	2	14.15	31	14.19	14.20	-29	14,668	-0.20%
2020/01/13	5	13.71	1	13.80	13.80	4	14,752	0.03%
2020/01/10	0	0.00	1	13.80	13.70	-1	15,972	-0.01%
2020/01/09	3	13.63	3	13.67	13.60	0	18,082	0.00%
2020/01/07	0	0.00	25	13.76	13.75	-25	20,302	-0.12%
2020/01/03	5	13.89	2	13.93	13.80	3	22,241	0.01%
2020/01/02	10	14.15	0	0.00	14.00	10	22,262	0.04%
2019/12/31	0	0.00	15	14.53	14.40	-15	22,215	-0.07%
2019/12/30	3	14.48	27	14.50	14.55	-24	22,179	-0.11%
2019/12/27	2	14.10	6	14.13	14.15	-4	21,801	-0.02%
2019/12/26	5	13.90	4	14.03	13.90	1	21,696	0.00%
2019/12/25	9	13.88	0	0.00	13.90	9	21,613	0.04%
2019/12/24	5	14.09	21	14.33	14.05	-16	21,577	-0.07%
2019/12/23	3	13.92	4	13.98	13.85	-1	21,276	0.00%
2019/12/20	5	13.79	0	0.00	13.75	5	21,285	0.02%
2019/12/19	2	14.10	2	14.30	14.05	0	21,323	0.00%
2019/12/18	9	14.01	1	13.95	13.90	8	21,730	0.04%
2019/12/17	3	14.18	0	0.00	14.10	3	21,845	0.01%
2019/12/16	0	0.00	23	13.91	14.05	-23	21,733	-0.11%
2019/12/13	8	13.86	0	0.00	13.60	8	21,576	0.04%
2019/12/12	3	13.98	8	14.04	13.85	-5	21,469	-0.02%
2019/12/11	49	14.29	25.1	14.49	14.10	24	21,442	0.11%
2019/12/10	7	14.04	35	14.19	14.20	-28	21,077	-0.13%
2019/12/09	5	14.01	3	14.10	13.95	2	21,044	0.01%
2019/12/06	9	14.21	18	14.23	14.05	-9	21,014	-0.04%
2019/12/05	12	14.35	55	14.18	14.40	-43	20,739	-0.21%
2019/12/04	0	0.00	4	13.48	13.50	-4	20,235	-0.02%
2019/12/03	2	13.35	0	0.00	13.35	2	20,175	0.01%
2019/12/02	8	13.43	3	13.85	13.35	5	20,133	0.02%
2019/11/29	2	13.40	9	13.51	13.60	-7	19,971	-0.04%
2019/11/28	21	13.47	16	13.48	13.55	5	19,869	0.03%
2019/11/27	6	13.55	0	0.00	13.60	6	19,634	0.03%
2019/11/26	3	13.67	1	13.95	13.50	2	19,571	0.01%
2019/11/25	0	0.00	2	13.65	13.75	-2	19,443	-0.01%
2019/11/22	6	13.70	2	14.00	13.50	4	19,327	0.02%
2019/11/21	5	13.75	0	0.00	13.75	5	19,105	0.03%
2019/11/20	56	14.37	30	14.10	13.95	26	19,027	0.14%
2019/11/19	2	14.10	0	0.00	14.15	2	18,832	0.01%
2019/11/18	1	14.05	2	14.15	14.00	-1	18,742	-0.01%
2019/11/15	10	13.96	11	14.25	13.85	-1	18,593	-0.01%
2019/11/14	37	14.24	27	14.24	14.10	10	18,360	0.05%
2019/11/13	55	13.94	57	13.83	14.00	-2	17,812	-0.01%
2019/11/12	67	13.91	59	13.86	13.85	8	17,569	0.05%
2019/11/11	72	13.53	122	13.71	13.95	-50	17,290	-0.29%	大賣/
2019/11/08	40	14.18	8	14.18	14.00	32	16,910	0.19%
2019/11/07	22	14.63	9	14.84	14.60	13	16,541	0.08%
2019/11/06	35	14.66	38	14.64	14.50	-3	16,043	-0.02%
2019/11/05	154	15.51	54	15.05	15.20	100	15,456	0.65%	大買/
2019/11/04	33	14.89	12.1	14.98	15.30	20.9	13,922	0.15%
2019/11/01	7	13.86	10.5	13.90	13.95	-3.5	13,072	-0.03%
2019/10/31	1	13.60	30	13.59	13.75	-29	12,931	-0.22%
2019/10/30	1	13.40	1	13.40	13.30	0	12,767	0.00%
2019/10/29	14	13.42	32	13.31	13.20	-18	12,713	-0.14%
2019/10/28	2	13.40	30	13.50	13.45	-28	12,620	-0.22%
2019/10/25	4	13.43	2.3	13.34	13.30	1.7	12,519	0.01%
2019/10/24	31	13.11	26	13.15	13.40	5	12,471	0.04%
2019/10/23	42	13.01	3	13.20	13.00	39	12,368	0.32%
2019/10/22	23	13.55	2.1	13.37	13.35	20.9	12,158	0.17%
2019/10/21	7	13.99	55	14.05	13.95	-48	11,975	-0.40%
2019/10/18	16	13.46	81	13.69	13.65	-65	11,758	-0.55%
2019/10/17	50	13.35	21.1	13.32	13.10	28.9	10,515	0.27%
2019/10/16	128	12.85	93.4	12.59	13.00	34.6	8,378	0.41%	大買/
2019/10/15	19	11.95	21	11.99	12.15	-2	7,187	-0.03%
2019/10/14	19	11.09	31	11.43	11.70	-12	6,130	-0.20%
2019/10/09	6	10.43	48.1	10.36	10.65	-42.1	4,929	-0.85%
2019/10/08	2	9.71	5	9.70	9.72	-3	4,042	-0.07%
2019/10/07	0	0.00	7	9.62	9.58	-7	3,899	-0.18%
2019/10/04	10	9.31	11	9.47	9.46	-1	3,737	-0.03%
2019/10/03	0	0.00	4	9.22	9.27	-4	3,594	-0.11%
2019/10/01	0	0.00	3	9.10	9.13	-3	3,551	-0.08%
2019/09/27	0	0.00	15	9.09	9.07	-15	3,599	-0.42%
2019/09/26	1	9.32	0	0.00	9.24	1	3,543	0.03%
2019/09/25	5	9.28	0	0.00	9.25	5	3,519	0.14%
2019/09/24	7	9.45	11	9.46	9.43	-4	3,554	-0.11%
2019/09/23	4	9.56	23	9.55	9.57	-19	3,451	-0.55%
2019/09/20	5	9.30	5	9.30	9.30	0	2,899	0.00%
2019/09/12	5	8.40	0	0.00	8.41	5	2,736	0.18%
2019/09/10	0	0.00	20	8.39	8.44	-20	2,736	-0.73%
2019/09/09	10	8.30	20	8.31	8.30	-10	2,657	-0.38%
2019/09/06	0	0.00	9	8.24	8.24	-9	2,648	-0.34%
2019/09/05	4	8.18	71	8.19	8.19	-67	2,632	-2.55%
2019/09/04	2	8.11	10	8.19	8.18	-8	2,632	-0.30%
2019/09/03	20	8.12	0	0.00	8.13	20	2,641	0.76%
2019/08/30	10	8.00	0	0.00	8.02	10	2,679	0.37%
2019/08/29	0	0.00	5	7.99	8.00	-5	2,696	-0.19%
2019/08/28	20	7.96	0	0.00	8.00	20	2,757	0.73%
2019/08/26	0.6	7.96	0	0.00	7.98	0.6	2,886	0.02%
2019/08/23	0	0.00	3	8.01	8.01	-3	2,941	-0.10%
2019/08/21	10	8.01	7	8.01	8.04	3	3,223	0.09%
2019/08/19	0.3	8.01	10	8.05	8.05	-9.7	3,310	-0.29%
2019/08/05	30	8.01	0	0.00	8.02	30	3,711	0.81%
2019/08/02	17	8.11	0	0.00	8.12	17	3,693	0.46%
2019/08/01	15	8.25	0	0.00	8.23	15	3,820	0.39%
2019/07/30	5	8.61	5	8.63	8.61	0	3,773	0.00%
2019/07/26	0	0.00	6	8.59	8.59	-6	3,710	-0.16%
2019/07/24	30	8.62	0	0.00	8.61	30	3,660	0.82%
2019/07/22	19	8.69	5	8.70	8.70	14	3,549	0.39%
2019/07/19	6	8.55	20	8.59	8.59	-14	3,431	-0.41%
2019/07/18	33	8.55	0	0.00	8.55	33	3,410	0.97%
2019/07/16	0	0.00	1	8.61	8.61	-1	3,336	-0.03%
2019/07/15	5	8.57	20	8.60	8.59	-15	3,295	-0.46%
2019/07/11	25	8.52	0	0.00	8.53	25	3,241	0.77%
2019/07/10	10	8.57	42	8.58	8.56	-32	3,212	-1.00%
2019/07/09	0	0.00	10	8.49	8.49	-10	3,135	-0.32%
2019/07/05	0	0.00	6	8.50	8.49	-6	3,141	-0.19%
2019/07/04	40	8.49	1	8.49	8.50	39	3,120	1.25%
2019/07/02	6	8.60	33	8.62	8.57	-27	3,020	-0.89%
2019/07/01	34	8.59	585	8.65	8.57	-551	2,997	-18.38%	大賣/鉅額交易
2019/06/28	0	0.00	10	8.53	8.53	-10	2,849	-0.35%
2019/06/24	20	8.46	0	0.00	8.49	20	2,806	0.71%
2019/06/21	50	8.48	10	8.57	8.49	40	2,776	1.44%
2019/06/20	14	8.55	47	8.57	8.53	-33	2,701	-1.22%
2019/06/19	0	0.00	20	8.58	8.54	-20	2,672	-0.75%
2019/06/18	0	0.00	91	8.55	8.54	-91	2,630	-3.46%
2019/06/13	20	8.50	0	0.00	8.49	20	2,543	0.79%
2019/06/12	9	8.51	1	8.59	8.54	8	2,519	0.32%
2019/06/11	52	8.55	0	0.00	8.54	52	2,500	2.08%
2019/06/10	0	0.00	83	8.62	8.56	-83	2,474	-3.35%
2019/06/06	137	8.63	0	0.00	8.55	137	2,452	5.59%	大買/鉅額交易
2019/06/05	0	0.00	39	8.70	8.70	-39	2,392	-1.63%
2019/06/04	191	8.69	0	0.00	8.66	191	2,360	8.09%	大買/鉅額交易
2019/06/03	451	8.74	0	0.00	8.78	451	2,297	19.63%	大買/鉅額交易
2019/05/31	0	0.00	3	8.71	8.74	-3	2,220	-0.14%
2019/05/30	32	8.60	11	8.67	8.66	21	2,165	0.97%
2019/05/29	27	8.59	18	8.60	8.56	9	2,097	0.43%
2019/05/28	42	8.83	10	8.91	8.55	32	1,960	1.63%
2019/05/27	0	0.00	6	8.62	8.68	-6	1,774	-0.34%
2019/05/24	6	8.45	0	0.00	8.45	6	1,703	0.35%
2019/05/23	3	8.54	0	0.00	8.54	3	1,660	0.18%
2019/05/20	5	8.72	1	8.66	8.68	4	1,536	0.26%
2019/05/17	0	0.00	5	8.88	8.87	-5	1,506	-0.33%
2019/05/16	1	8.96	20	8.77	8.72	-19	1,367	-1.39%
2019/05/15	5	8.52	0	0.00	8.55	5	1,211	0.41%
2019/05/13	5	8.40	0.5	8.35	8.35	4.5	1,159	0.39%
2019/05/10	5	8.57	0	0.00	8.47	5	1,137	0.44%
2019/05/09	5	8.68	15	8.70	8.61	-10	1,123	-0.89%
2019/05/07	10	8.49	0	0.00	8.51	10	932	1.07%
2019/04/25	0	0.00	2	8.39	8.39	-2	908	-0.22%
2019/04/24	5	8.37	0	0.00	8.39	5	902	0.55%
2019/04/18	0	0.00	10	8.48	8.46	-10	850	-1.18%
2019/04/15	0	8.46	0	0.00	8.50	0	828	0.00%
2019/04/10	10	8.54	0	0.00	8.55	10	795	1.26%
2019/04/02	5	8.59	0	0.00	8.51	5	780	0.64%
2019/03/27	5	8.58	0	0.00	8.62	5	741	0.67%
2019/03/26	10	8.70	0	0.00	8.69	10	722	1.38%
2019/03/22	5	8.78	0	0.00	8.77	5	715	0.70%
2019/03/18	0	0.00	0	8.78	8.80	0	719	-0.01%
2019/03/12	5	8.74	0	0.00	8.75	5	930	0.54%
2019/02/25	0	0.00	13	8.98	8.94	-13	1,114	-1.17%
2019/02/22	36	8.89	0	0.00	8.90	36	1,104	3.26%
2019/02/21	13	8.88	0	0.00	8.87	13	1,105	1.18%
2019/02/18	0	0.00	5	8.89	8.91	-5	1,106	-0.45%
2019/02/14	15	8.82	0	0.00	8.82	15	1,086	1.38%
2019/02/13	0	0.00	10	8.94	8.93	-10	1,082	-0.92%
2019/02/12	0	0.00	5	8.74	8.72	-5	1,055	-0.47%
2019/01/30	0	0.00	5	8.71	8.68	-5	1,068	-0.47%
2019/01/29	0	0.00	6	8.55	8.62	-6	1,053	-0.57%
2019/01/25	6	8.55	0	0.00	8.59	6	1,059	0.57%
2019/01/24	0	0.00	3	8.59	8.59	-3	1,055	-0.28%
2018/12/13	0	0.00	3	8.63	8.65	-3	1,240	-0.24%
2018/12/12	5	8.60	0	0.00	8.63	5	1,236	0.40%
2018/12/11	5	8.60	0	0.00	8.63	5	1,227	0.41%
2018/12/10	5	8.68	0	0.00	8.66	5	1,266	0.39%
2018/12/07	5	8.77	5	8.80	8.80	0	1,262	0.00%
2018/12/06	15	8.79	5	8.80	8.70	10	1,244	0.80%
2018/12/05	3	8.90	10	8.88	8.97	-7	1,196	-0.59%
2018/12/04	5	8.54	0	0.00	8.57	5	1,088	0.46%
2018/12/03	0	0.00	15	8.48	8.49	-15	1,098	-1.37%
2018/11/30	10	8.41	5	8.78	8.22	5	1,029	0.49%
2018/11/14	0	0.00	5	8.33	8.31	-5	977	-0.51%
2018/11/13	5	8.25	7	8.24	8.25	-2	989	-0.20%
2018/11/09	0	0.00	0.2	8.34	8.34	-0.2	1,009	-0.02%
2018/11/08	7	8.43	0	0.00	8.46	7	1,030	0.68%
2018/11/01	0	0.00	0	8.20	8.23	0	1,145	0.00%
2018/10/26	0	0.00	1	8.18	8.10	-1	1,259	-0.08%
2018/10/19	0	0.00	25	8.62	8.38	-25	2,127	-1.18%
2018/10/05	5	9.17	0	0.00	9.12	5	2,187	0.23%
2018/09/28	5	9.29	0	0.00	9.31	5	2,174	0.23%
2018/09/27	20	9.38	5	9.39	9.37	15	2,175	0.69%
2018/09/26	0	0.00	15	9.33	9.33	-15	2,151	-0.70%
2018/09/21	5	9.27	0	0.00	9.30	5	2,155	0.23%
2018/09/14	10	9.23	5	9.29	9.27	5	2,173	0.23%
2018/09/13	5	9.28	0	0.00	9.30	5	2,133	0.23%
2018/09/10	5	9.13	5	9.16	9.12	0	2,145	0.00%
2018/09/07	5	9.31	0	0.00	9.28	5	2,159	0.23%
2018/09/03	0	0.00	15	9.43	9.42	-15	2,157	-0.70%
2018/08/23	0	0.00	0.4	9.39	9.40	-0.4	2,229	-0.02%
2018/08/22	5	9.36	0	0.00	9.34	5	2,236	0.22%
2018/08/17	0	0.00	4	9.23	9.23	-4	2,238	-0.18%
2018/08/14	3	9.26	0	0.00	9.26	3	2,224	0.13%
2018/08/13	10	9.39	2	9.32	9.25	8	2,213	0.36%
2018/08/10	10	9.40	0	0.00	9.37	10	2,153	0.46%
2018/08/08	5	9.42	0	0.00	9.44	5	2,184	0.23%
2018/08/07	5	9.41	0	0.00	9.41	5	2,170	0.23%
2018/08/06	5	9.48	3	9.49	9.48	2	2,162	0.09%
2018/08/03	3	9.38	6	9.37	9.44	-3	2,152	-0.14%
2018/08/02	1	9.40	1	9.50	9.40	0	2,141	0.00%
2018/08/01	6	9.49	0	0.00	9.50	6	2,102	0.29%
2018/07/31	22	9.89	1	9.91	9.90	21	2,056	1.02%
2018/07/30	5	10.00	0	0.00	9.97	5	1,999	0.25%
2018/07/27	49	10.14	19	10.14	10.00	30	1,937	1.55%
2018/07/26	6.6	9.75	11	9.69	9.81	-4.4	1,493	-0.29%
2018/07/25	6	9.59	13	9.62	9.58	-7	1,342	-0.52%
2018/07/19	8	9.38	0	0.00	9.39	8	1,210	0.66%
2018/07/17	5	9.36	0	0.00	9.33	5	1,271	0.39%
2018/07/16	5	9.31	0	0.00	9.34	5	1,291	0.39%
2018/07/13	0	0.00	1	9.32	9.32	-1	1,315	-0.08%
2018/07/12	5	9.25	0	0.00	9.28	5	1,332	0.38%
2018/06/21	0	0.00	2	9.54	9.50	-2	1,768	-0.11%
2018/06/20	0	0.00	0	9.52	9.54	0	1,781	0.00%
2018/06/19	3	9.53	0	0.00	9.53	3	1,829	0.16%
2018/06/15	1	9.54	0	0.00	9.65	1	1,824	0.05%
2018/06/06	0	0.00	2	9.52	9.52	-2	1,801	-0.11%
2018/06/05	0	0.00	10	9.64	9.58	-10	1,781	-0.56%
2018/06/01	0	0.00	100	9.51	9.55	-100	1,745	-5.73%
2018/05/31	10	9.48	0	0.00	9.51	10	1,735	0.58%
2018/05/22	5	9.62	3	9.60	9.62	2	1,707	0.12%
2018/05/21	0	0.00	15	9.63	9.62	-15	1,729	-0.87%
2018/05/16	18	9.58	0	0.00	9.55	18	1,753	1.03%
2018/05/15	3	9.71	0	0.00	9.68	3	1,730	0.17%
2018/05/11	5	9.77	0	0.00	9.79	5	1,779	0.28%
2018/05/07	12	9.83	2	9.79	9.77	10	1,792	0.56%
2018/05/02	1	9.77	7	9.76	9.78	-6	1,719	-0.35%
2018/04/26	1	9.66	0	0.00	9.56	1	1,737	0.06%
2018/04/20	5	9.66	6	9.65	9.69	-1	1,809	-0.06%
2018/04/18	6	9.54	0	0.00	9.57	6	2,020	0.30%
2018/04/17	0	0.00	10	9.70	9.52	-10	2,069	-0.48%
2018/04/16	0	0.00	3	9.60	9.58	-3	2,049	-0.15%
2018/04/12	3	9.52	0	0.00	9.59	3	2,288	0.13%
2018/04/11	10	9.64	10	9.58	9.63	0	2,304	0.00%
2018/04/10	0	0.00	8.3	9.65	9.75	-8.3	2,279	-0.36%
2018/04/09	5	9.45	10	9.44	9.49	-5	2,155	-0.23%
2018/03/29	0	0.00	5	9.38	9.38	-5	2,458	-0.20%
2018/03/28	0	9.33	0	0.00	9.33	0	2,467	0.00%
2018/03/27	0	9.32	0	0.00	9.34	0	2,483	0.00%
2018/03/26	5	9.28	0	0.00	9.27	5	2,449	0.20%
2018/03/22	11	9.46	13	9.51	9.42	-2	2,406	-0.08%
2018/03/21	5	9.32	0	0.00	9.32	5	2,360	0.21%
2018/03/19	0	9.40	0	0.00	9.41	0	2,359	0.00%
2018/03/14	7	9.43	0	0.00	9.45	7	2,341	0.30%
2018/03/12	0	0.00	12	9.53	9.55	-12	2,324	-0.52%
2018/03/09	7	9.28	0	0.00	9.30	7	2,314	0.30%
2018/03/07	5	9.26	0	0.00	9.24	5	2,313	0.22%
2018/03/05	0	0.00	5	9.24	9.26	-5	2,352	-0.21%
2018/02/26	19	9.44	0	0.00	9.38	19	2,399	0.79%
2018/02/22	0	0.00	10	9.32	9.35	-10	2,402	-0.42%
2018/02/08	10	9.07	0	0.00	9.10	10	2,365	0.42%
2018/02/06	10	8.88	6	9.15	8.98	4	2,349	0.17%
2018/02/02	3	9.47	0	0.00	9.48	3	2,296	0.13%
2018/01/30	3	9.76	0	0.00	9.70	3	2,287	0.13%
2018/01/22	5	9.91	0	0.00	9.95	5	2,218	0.23%
2018/01/19	9	9.97	0	0.00	9.96	9	2,185	0.41%
2018/01/18	10	10.10	1	10.10	10.05	9	2,148	0.42%
2018/01/17	50	10.10	6	10.10	10.10	44	2,111	2.08%
2018/01/16	56	10.09	3	10.20	10.20	53	2,103	2.52%
2018/01/15	3	10.05	2	10.20	10.05	1	2,047	0.05%
2018/01/12	0	0.00	8	10.08	10.25	-8	1,919	-0.42%
2018/01/09	5	9.90	0	0.00	9.96	5	1,647	0.30%
2018/01/08	0	0.00	6	9.79	9.74	-6	1,446	-0.41%
2018/01/02	6	9.64	0	0.00	9.63	6	1,279	0.47%