冠德 (2520)-國泰-高雄券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
58.1
漲跌
▲1.1
漲幅
+1.93%
成交量
7,140張
產業
上市營建類股
388人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

冠德 (2520)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/11/22	19.1	56.87	19.6	57.58	58.10	-0.5	4,546	-0.01%
2024/11/21	10.1	56.20	7.1	56.80	57.00	3.1	4,531	0.07%
2024/11/20	6	55.23	6.2	55.31	56.00	-0.2	4,647	-0.01%
2024/11/19	10.3	53.35	10	53.68	54.70	0.3	4,746	0.01%
2024/11/18	12.2	53.00	17.8	53.12	53.10	-5.6	5,018	-0.11%
2024/11/15	18	52.16	16	51.94	51.90	2	5,020	0.04%
2024/11/14	9	50.97	22	51.60	51.70	-13	5,167	-0.25%
2024/11/13	11	51.45	22.3	50.71	50.40	-11.3	5,329	-0.21%
2024/11/12	5	51.70	5.3	51.77	51.90	-0.3	5,384	0.00%
2024/11/11	14.8	52.08	10.9	52.34	51.70	3.9	5,616	0.07%
2024/11/08	4.2	49.83	6	49.91	49.60	-1.8	5,696	-0.03%
2024/11/07	8	48.06	11.1	48.25	48.55	-3.1	5,717	-0.05%
2024/11/06	3	47.77	2.1	48.17	47.80	0.9	5,893	0.02%
2024/11/04	0.3	46.75	0.2	46.35	46.70	0.1	6,166	0.00%
2024/11/01	8	45.57	7	46.49	47.10	1	6,293	0.02%
2024/10/30	2	45.00	8	45.04	45.35	-6	6,555	-0.09%
2024/10/29	4	45.61	1	45.50	45.40	3	6,768	0.04%
2024/10/28	1	46.55	3.2	46.34	46.30	-2.2	6,936	-0.03%
2024/10/25	0	0.00	0.2	46.01	46.20	-0.2	7,101	0.00%
2024/10/24	6.1	45.97	11	45.81	45.70	-4.9	7,349	-0.07%
2024/10/23	2.1	46.68	1	46.50	46.50	1.1	7,521	0.01%
2024/10/22	1	47.20	1	46.85	47.20	0	7,800	0.00%
2024/10/21	1	46.55	3.2	46.64	46.80	-2.2	7,979	-0.03%
2024/10/18	0.3	47.47	0	0.00	46.85	0.3	8,357	0.00%
2024/10/17	1	47.80	4	47.91	47.15	-3	8,972	-0.03%
2024/10/16	9	46.84	13	47.02	47.45	-4	9,469	-0.04%
2024/10/15	18.2	46.58	10	46.83	47.10	8.2	9,741	0.08%
2024/10/14	15.7	47.10	4.3	47.05	46.65	11.4	9,860	0.12%
2024/10/11	1	48.35	1.1	47.68	47.65	-0.1	9,840	0.00%
2024/10/09	5	47.42	5	47.23	47.30	0	9,936	0.00%
2024/10/07	2	48.60	1.1	48.70	48.60	0.9	9,937	0.01%
2024/10/04	0	0.00	0.3	47.85	47.85	-0.3	9,949	0.00%
2024/10/01	3.4	48.09	1	47.95	48.15	2.4	9,937	0.02%
2024/09/30	0	0.00	4	48.65	48.60	-4	9,942	-0.04%
2024/09/27	0	0.00	19	48.52	48.45	-19	9,992	-0.19%
2024/09/26	5	48.37	6.2	48.49	48.30	-1.2	10,033	-0.01%
2024/09/25	3	48.12	5	48.31	48.05	-2	10,151	-0.02%
2024/09/24	34	48.36	2.1	48.56	47.75	32	10,172	0.31%
2024/09/23	15.2	47.16	16	47.47	48.00	-0.8	10,171	-0.01%
2024/09/20	24.2	48.04	8.6	47.85	47.60	15.5	10,094	0.15%
2024/09/19	0	0.00	2	52.55	52.80	-2	9,864	-0.02%
2024/09/18	0	0.00	0.1	52.00	52.00	-0.1	9,877	0.00%
2024/09/16	3.3	51.75	0	0.00	51.70	3.3	10,010	0.03%
2024/09/13	2	51.85	6	52.15	52.00	-4	10,053	-0.04%
2024/09/12	2	51.00	0	0.00	50.90	2	10,074	0.02%
2024/09/11	1.1	52.08	1.3	51.16	51.10	-0.2	10,118	0.00%
2024/09/10	0	0.00	2	52.20	52.50	-2	10,156	-0.02%
2024/09/09	2	53.85	1	53.80	53.60	1	10,265	0.01%
2024/09/06	1	55.00	1	55.10	55.10	0	10,305	0.00%
2024/09/05	4	55.35	4	55.83	55.10	0	10,405	0.00%
2024/09/04	4	54.15	2	54.80	54.70	2	10,648	0.02%
2024/09/03	4	56.13	2	56.35	56.00	2	10,834	0.02%
2024/09/02	2	57.80	2	58.35	56.90	0	10,989	0.00%
2024/08/30	2.1	57.05	1	56.90	57.10	1.1	11,109	0.01%
2024/08/29	1	55.80	4.1	56.09	55.90	-3.1	11,220	-0.03%
2024/08/28	12	56.49	2	57.90	56.40	10	11,323	0.09%
2024/08/27	6	55.88	6.8	56.11	56.60	-0.8	11,421	-0.01%
2024/08/26	3.1	56.27	4.1	55.96	55.90	-1	11,430	-0.01%
2024/08/23	15	57.35	15	56.72	56.60	0	11,482	0.00%
2024/08/22	4	56.58	14.8	57.34	58.20	-10.7	11,528	-0.09%
2024/08/21	6.1	57.68	16	57.39	58.50	-9.9	11,354	-0.09%
2024/08/20	25.3	59.38	13.1	58.95	58.70	12.2	11,251	0.11%
2024/08/19	4	62.40	12	62.25	62.60	-8	11,175	-0.07%
2024/08/16	15	62.24	11.1	62.31	62.00	3.9	11,197	0.03%
2024/08/15	18	61.12	15.2	61.11	61.20	2.8	11,166	0.02%
2024/08/14	7	59.83	11	59.76	59.80	-4	11,354	-0.04%
2024/08/13	21	59.66	11	59.35	59.20	10	11,407	0.09%
2024/08/12	1	56.80	2.1	58.55	58.60	-1.1	11,304	-0.01%
2024/08/09	7	53.46	6.2	53.47	53.30	0.9	11,189	0.01%
2024/08/08	19	51.72	7.1	52.55	52.10	11.9	11,298	0.11%
2024/08/07	2	48.20	1	49.01	51.50	1	11,357	0.01%
2024/08/06	8.4	47.86	6	47.41	46.85	2.4	11,648	0.02%
2024/08/05	4.1	50.87	8	51.04	50.60	-3.9	11,689	-0.03%
2024/08/02	24.6	58.87	14	58.09	56.20	10.6	11,861	0.09%
2024/08/01	6	62.98	8.1	62.53	61.80	-2.1	12,080	-0.02%
2024/07/31	5.1	60.82	4.1	60.87	60.50	1	12,323	0.01%
2024/07/30	10	62.51	10	62.57	61.30	0	12,561	0.00%
2024/07/29	31.2	64.08	29.1	63.74	62.30	2.1	12,979	0.02%
2024/07/26	7	65.29	7	65.23	64.90	0	13,108	0.00%
2024/07/23	23	64.49	27.4	65.46	65.80	-4.4	13,478	-0.03%
2024/07/22	10	60.77	39.2	60.89	61.50	-29.2	13,660	-0.21%
2024/07/19	16.4	66.55	20	65.01	63.20	-3.6	13,864	-0.03%
2024/07/18	76.4	65.94	71.4	65.74	66.70	5.1	13,689	0.04%
2024/07/17	31.6	64.02	74.3	63.58	64.10	-42.7	13,439	-0.32%
2024/07/16	37	60.13	44.1	60.26	60.00	-7.1	14,051	-0.05%
2024/07/15	8	58.45	38.8	59.31	59.50	-30.8	14,380	-0.21%
2024/07/12	6	57.35	5.5	57.05	57.10	0.5	14,515	0.00%
2024/07/11	9.3	57.86	38	58.14	57.70	-28.7	14,546	-0.20%
2024/07/10	5.3	56.71	11.6	56.98	57.60	-6.3	14,489	-0.04%
2024/07/09	12	55.83	7.2	55.48	55.30	4.8	14,475	0.03%
2024/07/08	4	56.92	12	57.47	56.70	-8	14,522	-0.05%
2024/07/05	14	57.32	7	57.66	57.70	7	14,658	0.05%
2024/07/04	19	57.94	64	57.80	57.80	-45	14,708	-0.31%
2024/07/03	2	56.90	13	57.97	58.40	-11	14,699	-0.07%
2024/07/02	8.2	57.61	1.2	57.55	57.70	7	14,682	0.05%
2024/07/01	9	57.58	15	57.83	58.30	-6	14,630	-0.04%
2024/06/28	25.1	54.81	10	54.60	54.60	15.1	14,551	0.10%
2024/06/27	11.1	54.95	3	55.30	55.70	8.1	14,583	0.06%
2024/06/26	2	55.40	2	55.10	56.00	0	14,564	0.00%
2024/06/25	10.2	55.30	6	55.10	55.50	4.2	14,556	0.03%
2024/06/24	11	55.69	53	55.60	55.50	-42	14,649	-0.29%
2024/06/21	38.2	56.58	23.1	56.39	56.30	15.2	14,647	0.10%
2024/06/20	36.2	57.68	35.7	58.44	58.50	0.5	14,497	0.00%
2024/06/19	51	58.47	8	58.81	58.50	43	14,446	0.30%
2024/06/18	4	57.40	71.3	58.89	59.30	-67.3	14,393	-0.47%
2024/06/17	101	58.30	11.6	57.67	57.50	89.4	14,335	0.62%	大買/
2024/06/14	22	59.87	240	60.41	59.60	-218	14,246	-1.53%	大賣/鉅額交易
2024/06/13	36.3	58.71	16	59.09	58.80	20.3	14,105	0.14%
2024/06/12	194	58.96	21	59.20	59.50	173	14,053	1.23%	大買/鉅額交易
2024/06/11	56	59.99	107.6	60.19	60.30	-51.6	13,956	-0.37%	大賣/
2024/06/07	46	61.72	169.2	61.73	61.00	-123.2	13,711	-0.90%	大賣/鉅額交易
2024/06/06	190.1	60.17	234.6	61.14	61.20	-44.6	13,462	-0.33%	大買/大賣/
2024/06/05	132	60.59	63.1	61.26	60.90	68.9	13,261	0.52%	大買/
2024/06/04	140.2	59.47	75.6	59.80	60.80	64.6	13,052	0.50%	大買/
2024/06/03	28.1	57.84	36.7	58.48	59.40	-8.6	12,891	-0.07%
2024/05/31	18	58.18	42.5	57.91	57.60	-24.5	12,742	-0.19%
2024/05/30	8	55.75	9	55.83	55.60	-1	12,562	-0.01%
2024/05/29	15	55.39	18	56.43	55.80	-3	12,507	-0.02%
2024/05/28	15	54.01	25	55.08	55.60	-10	12,400	-0.08%
2024/05/27	10.1	53.48	12	53.48	53.50	-1.9	12,274	-0.02%
2024/05/24	22.2	53.50	86	53.72	53.60	-63.8	12,229	-0.52%
2024/05/23	83.9	54.85	36	54.71	53.90	47.8	12,156	0.39%
2024/05/22	26	57.17	21	57.30	56.90	5	11,867	0.04%
2024/05/21	41.7	57.88	24	58.00	57.80	17.7	11,734	0.15%
2024/05/20	130.2	58.96	74.2	59.19	58.80	56	11,595	0.48%	大買/
2024/05/17	94	57.73	12	57.42	58.40	82	11,186	0.73%
2024/05/16	22	56.30	24.3	56.75	56.40	-2.3	11,024	-0.02%
2024/05/15	19.2	54.82	51.2	54.89	54.20	-32	10,814	-0.30%
2024/05/14	52.2	55.06	104.3	54.87	54.70	-52.1	10,674	-0.49%	大賣/
2024/05/13	29.8	55.87	105.3	55.97	56.80	-75.5	10,442	-0.72%	大賣/
2024/05/10	62.5	57.63	195.3	58.11	56.90	-132.8	10,181	-1.30%	大賣/鉅額交易
2024/05/09	85.1	58.51	77.3	58.71	57.10	7.8	9,814	0.08%
2024/05/08	53.8	59.25	115.7	59.11	58.20	-61.9	9,506	-0.65%	大賣/
2024/05/07	77.8	61.59	47.4	61.70	61.60	30.4	9,186	0.33%
2024/05/06	65	61.92	45.2	62.60	63.40	19.8	8,657	0.23%
2024/05/03	66.2	59.81	55.1	60.21	61.00	11.1	8,213	0.14%
2024/05/02	50.1	59.19	76.5	59.39	60.00	-26.4	7,784	-0.34%
2024/04/30	67.2	55.07	54.5	55.52	56.30	12.8	7,191	0.18%
2024/04/29	89.6	57.21	79.5	57.09	57.50	10.1	6,801	0.15%
2024/04/26	116.2	54.75	69.2	54.49	54.60	47	6,223	0.76%	大買/
2024/04/25	60.1	51.91	82.3	52.38	52.50	-22.2	5,733	-0.39%
2024/04/24	115	50.48	37	50.65	50.50	78	5,350	1.46%	大買/
2024/04/23	25.1	49.47	33.1	50.03	50.80	-8.1	5,194	-0.15%
2024/04/22	99.3	51.03	109.1	51.26	48.95	-9.9	4,823	-0.20%	大賣/
2024/04/19	133.6	48.83	81	48.62	49.40	52.6	3,703	1.42%	大買/
2024/04/18	69	46.87	47.7	47.74	49.40	21.3	3,077	0.69%
2024/04/17	10.4	44.72	12	44.80	44.95	-1.6	2,795	-0.06%
2024/04/16	5	43.54	77.5	43.47	43.20	-72.5	2,747	-2.64%
2024/04/15	1.1	44.59	2.3	44.35	44.20	-1.3	2,686	-0.05%
2024/04/12	12	44.91	9	45.24	45.25	3	2,704	0.11%
2024/04/11	86	43.70	26.1	44.97	44.90	59.9	2,753	2.18%
2024/04/10	29	43.03	10.5	43.38	43.50	18.5	2,642	0.70%
2024/04/09	2	42.62	5	42.75	42.75	-3	2,585	-0.12%
2024/04/08	8	42.38	20.1	42.40	42.50	-12.1	2,552	-0.47%
2024/04/03	13	42.03	8	41.96	41.85	5	2,494	0.20%
2024/04/02	16	43.03	5.1	42.86	42.65	10.9	2,456	0.44%
2024/04/01	21	42.03	11.4	42.06	42.35	9.6	2,392	0.40%
2024/03/29	8.1	41.54	8	41.62	41.80	0.1	2,302	0.00%
2024/03/28	33	41.39	31.3	41.50	41.05	1.7	2,268	0.08%
2024/03/27	37.3	41.02	16.8	41.13	41.30	20.5	2,232	0.92%
2024/03/26	20	39.61	3	39.67	39.75	17	2,109	0.81%
2024/03/25	10	39.20	5.1	39.17	39.15	4.9	2,096	0.23%
2024/03/22	5	38.76	0	0.00	38.65	5	2,089	0.24%
2024/03/21	11	38.96	1	39.00	39.00	10	2,101	0.48%
2024/03/20	3	38.47	0	0.00	38.30	3	2,122	0.14%
2024/03/19	5	39.00	0	0.00	38.95	5	2,210	0.23%
2024/03/18	0	38.89	26	38.68	38.80	-26	2,231	-1.16%
2024/03/15	2	38.55	2	38.60	38.55	0	2,243	0.00%
2024/03/14	1	39.65	2.3	39.54	39.50	-1.3	2,246	-0.06%
2024/03/13	5	38.47	19.3	38.49	38.65	-14.2	2,267	-0.63%
2024/03/12	0	0.00	2	39.30	39.30	-2	2,287	-0.09%
2024/03/11	3	38.87	0	0.00	38.75	3	2,309	0.13%
2024/03/08	7	38.15	1.1	37.92	38.20	6	2,352	0.25%
2024/03/07	8	38.49	3.1	38.44	38.45	4.9	2,366	0.21%
2024/03/06	2	38.70	1	38.75	38.75	1	2,348	0.04%
2024/03/05	3	38.53	1.2	38.52	38.70	1.8	2,372	0.08%
2024/03/04	4	38.90	8	38.85	38.90	-4	2,360	-0.17%
2024/03/01	1.5	39.28	0.4	39.15	39.15	1.1	2,354	0.05%
2024/02/29	1	39.25	2	39.80	39.50	-1	2,393	-0.04%
2024/02/27	2	38.95	3.5	39.09	39.25	-1.5	2,389	-0.06%
2024/02/26	5	39.38	2	39.10	39.10	3	2,386	0.13%
2024/02/23	1	40.10	2	40.07	39.85	-1	2,364	-0.04%
2024/02/22	0.1	40.10	0.1	40.20	40.40	-0.1	2,367	0.00%
2024/02/21	1	40.25	18	40.34	40.45	-17	2,383	-0.71%
2024/02/20	3.1	39.89	2	39.88	39.80	1.1	2,353	0.05%
2024/02/19	2.8	40.23	3	40.05	40.15	-0.2	2,347	-0.01%
2024/02/16	1.1	39.69	0	0.00	39.65	1.1	2,324	0.05%
2024/02/15	1.5	39.23	5	39.20	39.40	-3.5	2,310	-0.15%
2024/02/05	2.9	38.82	3	38.97	38.90	-0.1	2,295	-0.01%
2024/02/02	5.3	38.80	3	38.73	38.60	2.3	2,280	0.10%
2024/02/01	3	39.52	0	0.00	39.25	3	2,264	0.13%
2024/01/31	0	0.00	2	39.40	39.55	-2	2,259	-0.09%
2024/01/30	2.2	39.26	0	0.00	39.20	2.2	2,259	0.10%
2024/01/29	16.1	39.47	0	0.00	39.55	16.1	2,260	0.71%
2024/01/26	3	39.82	5	39.70	39.95	-2	2,251	-0.09%
2024/01/25	0	38.60	0	0.00	38.55	0	2,219	0.00%
2024/01/24	0	0.00	4	38.65	38.55	-4	2,221	-0.18%
2024/01/23	2	38.45	0	0.00	38.45	2	2,222	0.09%
2024/01/22	0	0.00	10	38.50	38.80	-10	2,240	-0.45%
2024/01/19	26.1	37.96	12	38.16	38.10	14.1	2,278	0.62%
2024/01/18	0	0.00	0.8	38.10	38.00	-0.8	2,276	-0.03%
2024/01/17	14.4	38.47	34.1	38.44	37.85	-19.7	2,257	-0.87%
2024/01/16	7.2	39.31	1	39.35	39.20	6.2	2,217	0.28%
2024/01/15	28.3	39.97	3	40.28	39.95	25.3	2,206	1.14%
2024/01/12	4	39.03	1	39.20	39.10	3	2,170	0.14%
2024/01/11	4.1	39.32	0	0.00	39.20	4.1	2,147	0.19%
2024/01/10	5.1	39.52	5.2	39.32	39.25	-0.2	2,173	-0.01%
2024/01/09	13.6	40.14	6.2	40.16	39.90	7.4	2,152	0.34%
2024/01/08	18.6	41.20	5	41.63	40.80	13.6	2,110	0.64%
2024/01/05	14.5	41.31	12.2	40.78	40.90	2.3	2,032	0.11%
2024/01/04	2.2	39.68	21.2	39.73	39.90	-19	1,888	-1.01%
2024/01/03	3.2	38.81	0	0.00	38.80	3.2	1,839	0.17%
2024/01/02	3.1	38.94	3.2	39.34	39.10	-0.1	1,848	0.00%
2023/12/29	1	38.55	6	38.63	38.85	-5	1,839	-0.27%
2023/12/28	4	38.66	1	38.80	38.80	3	1,844	0.16%
2023/12/27	2	39.05	5.6	39.01	39.10	-3.6	1,853	-0.19%
2023/12/26	4	38.50	8.1	38.78	39.00	-4.1	1,838	-0.22%
2023/12/25	1	38.35	0	0.00	38.45	1	1,836	0.05%
2023/12/22	2	38.15	4	38.20	38.25	-2	1,830	-0.11%
2023/12/21	4	37.71	0	0.00	37.70	4	1,822	0.22%
2023/12/20	9	38.15	2	38.70	38.00	7	1,809	0.39%
2023/12/18	5	38.49	0	0.00	38.10	5	1,779	0.28%
2023/12/15	13.5	38.86	3	38.93	38.55	10.5	1,756	0.60%
2023/12/14	14.1	39.45	2	39.68	39.10	12.1	1,719	0.70%
2023/12/13	6	38.03	0	0.00	38.25	6	1,597	0.38%
2023/12/12	7.1	37.36	5	37.17	37.25	2.1	1,577	0.13%
2023/12/11	8.1	37.68	12	37.73	37.70	-3.9	1,543	-0.25%
2023/12/08	9.3	38.05	76	38.08	38.15	-66.7	1,511	-4.41%
2023/12/07	3.1	38.58	17.4	38.59	38.70	-14.3	1,449	-0.99%
2023/12/06	16.1	39.57	9	39.54	39.00	7.1	1,398	0.51%
2023/12/05	3.1	39.00	13	39.10	39.15	-9.9	1,351	-0.73%
2023/12/04	5.3	38.48	4	38.43	38.45	1.3	1,303	0.10%
2023/12/01	3	37.50	0	0.00	37.85	3	1,283	0.23%
2023/11/30	6	37.36	0	0.00	37.50	6	1,290	0.47%
2023/11/29	7.3	37.37	1	37.80	37.35	6.3	1,300	0.48%
2023/11/28	4.4	37.70	0	0.00	37.65	4.4	1,390	0.31%
2023/11/27	4.1	37.78	2	37.88	37.70	2.1	1,394	0.15%
2023/11/24	0.1	36.40	6	36.90	36.80	-6	1,350	-0.44%
2023/11/23	1.1	36.69	0.2	36.60	36.60	0.9	1,357	0.07%
2023/11/21	1.5	36.19	0	0.00	36.10	1.5	1,349	0.11%
2023/11/20	6.8	36.53	1	36.60	36.45	5.7	1,332	0.43%
2023/11/17	0	0.00	1	35.65	35.75	-1	1,319	-0.08%
2023/11/16	6.1	35.46	0	0.00	35.55	6.1	1,338	0.45%
2023/11/15	1	35.20	23	35.39	35.50	-22	1,359	-1.62%
2023/11/13	0	0.00	0.1	34.85	34.95	-0.1	1,397	-0.01%
2023/11/09	15	34.90	5	34.90	34.75	10	1,430	0.70%
2023/11/08	11.1	35.10	0	0.00	35.20	11.1	1,488	0.75%
2023/11/07	0	0.00	4	35.33	35.40	-4	1,524	-0.27%
2023/11/06	2.2	35.08	0	35.10	35.05	2.2	1,543	0.14%
2023/11/03	1	35.05	9	35.01	35.10	-8	1,561	-0.51%
2023/11/02	3	34.92	0	0.00	34.90	3	1,581	0.19%
2023/10/31	2	34.15	3	34.52	34.15	-1	1,652	-0.06%
2023/10/30	10	34.46	13	35.03	34.45	-3	1,747	-0.17%
2023/10/27	3	34.70	2	34.70	34.55	1	1,744	0.06%
2023/10/26	1	33.75	0	0.00	33.40	1	1,764	0.06%
2023/10/25	2	34.18	0	0.00	34.05	2	1,782	0.11%
2023/10/24	1	33.82	0.5	34.00	34.40	0.5	1,845	0.03%
2023/10/23	2	33.38	0	0.00	33.75	2	1,868	0.11%
2023/10/20	1	33.00	4	32.88	33.05	-3	1,877	-0.16%
2023/10/19	2.3	33.22	0	0.00	33.35	2.3	1,902	0.12%
2023/10/18	0	33.55	1	34.10	34.10	-1	1,897	-0.05%
2023/10/16	0	33.77	0	0.00	33.70	0	1,877	0.00%
2023/10/13	1.1	33.61	0	0.00	33.75	1.1	1,879	0.06%
2023/10/12	2	33.63	0	0.00	33.80	2	1,880	0.11%
2023/10/11	1	33.95	3	33.80	33.80	-2	1,872	-0.11%
2023/10/06	9	34.21	0	0.00	34.10	9	1,850	0.49%
2023/10/05	11	33.55	0	0.00	33.55	11	1,821	0.60%
2023/10/04	1.5	33.25	0	0.00	33.40	1.5	1,815	0.08%
2023/10/03	14.2	33.58	4	33.30	33.70	10.2	1,800	0.57%
2023/10/02	3	33.00	0.5	33.02	33.25	2.6	1,798	0.14%
2023/09/28	1	33.25	0	0.00	33.15	1	1,805	0.06%
2023/09/27	0	0.00	8	32.66	32.70	-8	1,798	-0.44%
2023/09/26	3	32.43	0	0.00	32.35	3	1,826	0.16%
2023/09/25	1	32.65	0	0.00	33.00	1	1,822	0.05%
2023/09/22	4	32.45	0	0.00	32.55	4	1,822	0.22%
2023/09/21	2	32.90	21	32.90	32.80	-19	1,821	-1.04%
2023/09/20	0	0.00	1	33.24	33.10	-1	1,815	-0.06%
2023/09/19	2	33.45	0	0.00	33.25	2	1,811	0.11%
2023/09/15	6	33.53	0	0.00	33.50	6	1,809	0.33%
2023/09/13	1	33.60	0	0.00	33.70	1	1,790	0.06%
2023/09/12	0	0.00	0.2	33.93	33.75	-0.2	1,794	-0.01%
2023/09/08	1	33.60	2	33.60	33.75	-1	1,778	-0.06%
2023/09/07	7	33.84	0	33.90	33.70	7	1,777	0.39%
2023/09/06	2	33.90	0	0.00	33.95	2	1,776	0.11%
2023/09/05	12	34.13	6	34.18	34.05	6	1,761	0.34%
2023/09/04	5	33.89	5	34.40	34.00	0	1,743	0.00%
2023/09/01	8	33.91	3	33.83	34.00	5	1,703	0.29%
2023/08/31	9	32.12	14	32.25	32.45	-5	1,598	-0.31%
2023/08/30	7	31.55	0	0.00	31.85	7	1,577	0.44%
2023/08/29	0	0.00	11	31.93	32.05	-11	1,568	-0.70%
2023/08/28	1	31.20	0	0.00	31.10	1	1,551	0.06%
2023/08/25	1	31.00	0	0.00	31.00	1	1,547	0.06%
2023/08/24	1	31.30	0	0.00	31.30	1	1,539	0.06%
2023/08/23	1	31.15	0	0.00	31.30	1	1,539	0.07%
2023/08/22	1	31.55	0	0.00	31.45	1	1,529	0.07%
2023/08/21	5	32.68	6	31.73	31.70	-1	1,502	-0.07%
2023/08/18	9	32.68	0	32.45	32.60	9	1,471	0.61%
2023/08/17	1	32.00	0	0.00	31.95	1	1,438	0.07%
2023/08/16	2	31.25	1	31.25	31.35	1	1,408	0.07%
2023/08/15	5	30.95	0	0.00	30.90	5	1,390	0.36%
2023/08/14	7	31.01	5.2	31.27	31.20	1.8	1,373	0.13%
2023/08/11	3	32.87	0.1	32.80	32.70	2.9	1,310	0.22%
2023/08/10	0.3	32.60	0.2	32.42	32.70	0.1	1,270	0.01%
2023/08/09	3.5	32.31	0.2	32.40	32.15	3.3	1,235	0.27%
2023/08/08	5	32.65	0.5	32.59	32.45	4.6	1,205	0.38%
2023/08/07	0.2	32.21	2	32.05	32.05	-1.8	1,172	-0.15%
2023/08/04	58	32.05	47	31.86	31.80	11	1,144	0.96%
2023/08/02	4	32.04	4.1	32.08	31.90	-0.1	1,076	-0.01%
2023/08/01	2	30.88	6	30.65	30.90	-4	974	-0.41%
2023/07/31	11	30.24	0	0.00	30.55	11	952	1.16%
2023/07/28	2	29.08	0.1	29.00	29.65	1.9	879	0.22%
2023/07/27	9.2	28.82	0	0.00	28.95	9.2	846	1.08%
2023/07/26	20	30.03	31	30.12	29.95	-11	779	-1.40%
2023/07/25	3	29.75	0	0.00	29.90	3	715	0.42%
2023/07/24	3	29.95	0	0.00	29.85	3	689	0.44%
2023/07/21	1	29.80	0	0.00	29.90	1	661	0.15%
2023/07/20	1.1	29.86	1	29.80	29.80	0.1	659	0.01%
2023/07/19	0	0.00	8	30.05	29.85	-8	633	-1.26%
2023/07/17	2	30.13	2	30.15	30.10	0	621	0.00%
2023/07/14	0	30.05	0	0.00	30.00	0	618	0.00%
2023/07/13	1	30.10	1	30.15	30.05	0	615	0.00%
2023/07/12	0	0.00	16	30.20	30.10	-16	613	-2.61%
2023/07/11	0	0.00	1	30.25	30.25	-1	612	-0.16%
2023/07/10	0	30.15	0	0.00	30.20	0	624	0.00%
2023/07/07	0.1	30.30	0	0.00	30.10	0.1	629	0.02%
2023/07/06	1	30.55	0	0.00	30.55	1	612	0.16%
2023/07/04	2	30.75	5	30.80	30.65	-3	594	-0.50%
2023/07/03	0	30.20	0	0.00	30.30	0	572	0.00%
2023/06/26	0	29.85	0	0.00	29.80	0	595	0.01%
2023/06/21	0.1	29.70	3	29.75	29.85	-2.9	600	-0.48%
2023/06/16	3	29.87	0	0.00	29.85	3	628	0.48%
2023/06/15	0	0.00	1	30.15	30.20	-1	615	-0.16%
2023/06/14	0	0.00	20	30.30	30.30	-20	638	-3.13%
2023/06/13	2	30.60	0	30.60	30.55	2	655	0.30%
2023/06/12	21	30.45	0	0.00	30.55	21	687	3.05%
2023/06/08	0	0.00	0.1	30.00	29.95	-0.1	687	-0.01%
2023/06/06	0	29.85	0	0.00	29.90	0	687	0.00%
2023/06/05	0	0.00	0.1	29.90	29.80	-0.1	693	-0.01%
2023/06/01	4	29.45	0	0.00	29.40	4	697	0.57%
2023/05/30	1	29.55	0	0.00	29.60	1	696	0.14%
2023/05/29	1	29.65	0	0.00	29.60	1	697	0.14%
2023/05/26	2	29.75	0	0.00	29.65	2	692	0.29%
2023/05/24	1	29.90	0	0.00	29.90	1	688	0.15%
2023/05/22	0.2	29.70	0.1	29.65	29.55	0.2	684	0.02%
2023/05/19	1	29.55	0	0.00	29.45	1	685	0.15%
2023/05/18	0	0.00	15	29.40	29.55	-15	682	-2.20%
2023/05/17	0.1	29.43	0	0.00	29.40	0.1	684	0.01%
2023/05/16	1	29.25	0	0.00	29.15	1	683	0.15%
2023/05/15	1	29.25	0	0.00	29.25	1	687	0.15%
2023/05/11	4	29.34	0	0.00	29.25	4	701	0.57%
2023/05/10	0	0.00	2	29.35	29.55	-2	705	-0.28%
2023/05/09	1	29.45	0	0.00	29.45	1	709	0.14%
2023/05/04	1.1	29.66	0	0.00	29.70	1.1	723	0.15%
2023/05/02	1	29.55	0	0.00	29.55	1	734	0.14%
2023/04/28	0	29.70	0	0.00	29.70	0	738	0.00%
2023/04/27	4	29.56	0	0.00	29.45	4	741	0.54%
2023/04/26	11	29.66	0	29.40	29.70	11	748	1.47%
2023/04/25	0.1	29.04	0	0.00	28.75	0.1	735	0.01%
2023/04/21	1.2	29.49	0	0.00	29.10	1.2	732	0.16%
2023/04/20	0.1	30.03	0	0.00	29.60	0.1	726	0.01%
2023/04/19	0.1	30.30	0	0.00	30.30	0.1	717	0.02%
2023/04/17	0.1	30.66	1	30.65	30.45	-0.9	719	-0.12%
2023/04/14	0	30.85	1	30.75	30.70	-1	719	-0.14%
2023/04/12	0	0.00	2	30.70	30.65	-2	735	-0.27%
2023/04/11	0.1	30.55	1	30.60	30.65	-1	736	-0.13%
2023/04/10	0	0.00	2	30.40	30.55	-2	731	-0.27%
2023/04/07	1	30.30	2	30.25	30.40	-1	727	-0.14%
2023/04/06	0	0.00	5	30.05	30.15	-5	724	-0.69%
2023/03/31	0	30.13	0	0.00	30.00	0	715	0.01%
2023/03/29	1	30.40	0	0.00	30.25	1	708	0.14%
2023/03/28	0	30.00	0	30.45	30.10	0	714	0.00%
2023/03/27	1	29.95	0	0.00	30.00	1	729	0.14%
2023/03/24	0	29.70	0	0.00	29.60	0	718	0.00%
2023/03/23	0	29.56	0	0.00	29.50	0	714	0.00%
2023/03/22	0	29.55	4	29.38	29.55	-4	713	-0.56%
2023/03/21	0.1	28.80	2	28.80	28.85	-1.9	697	-0.28%
2023/03/20	0	0.00	4	28.38	28.80	-4	743	-0.54%
2023/03/17	0	28.40	0	0.00	28.20	0	742	0.00%
2023/03/16	5.3	28.16	4	28.50	28.15	1.3	716	0.17%
2023/03/15	25.1	28.81	17	28.83	28.70	8	704	1.14%
2023/03/14	1	29.15	0	0.00	29.25	1	669	0.15%
2023/03/13	0	0.00	10.2	28.85	29.45	-10.2	674	-1.51%
2023/03/10	3.1	29.24	0	29.35	29.20	3.1	667	0.47%
2023/03/08	1	29.60	0	0.00	29.85	1	689	0.14%
2023/03/07	0	29.65	0	0.00	29.55	0	678	0.00%
2023/03/06	1	29.25	1	29.25	29.25	0	680	0.00%
2023/03/03	4	29.21	0	0.00	29.20	4	677	0.59%
2023/03/02	4	28.88	0	0.00	29.00	4	676	0.59%
2023/03/01	0	29.05	0	29.40	28.85	0	683	0.01%
2023/02/23	1	29.10	1.2	29.15	29.15	-0.2	682	-0.02%
2023/02/21	0	0.00	5	29.20	29.15	-5	724	-0.69%
2023/02/17	0.3	28.79	0	0.00	28.80	0.3	741	0.03%
2023/02/14	0	0.00	0	28.70	28.55	0	768	0.00%
2023/02/13	6.1	28.64	0	28.95	28.65	6.1	783	0.77%
2023/02/10	0	0.00	0.4	28.94	29.00	-0.4	783	-0.05%
2023/02/09	1.2	28.95	5	28.90	28.75	-3.8	786	-0.48%
2023/02/08	5	29.30	0	0.00	29.35	5	790	0.63%
2023/02/07	10	29.30	0	0.00	29.45	10	814	1.23%
2023/02/06	0	0.00	0	29.40	29.40	0	824	0.00%
2023/02/03	0	29.40	0	0.00	29.30	0	821	0.00%
2023/02/01	1	28.90	0	0.00	28.90	1	804	0.12%
2023/01/31	3	28.97	0	0.00	29.00	3	805	0.37%
2023/01/30	0	0.00	0	29.05	28.90	0	800	0.00%
2023/01/16	2	28.70	1	28.85	28.65	1	801	0.12%
2023/01/13	1	29.05	0	0.00	29.05	1	795	0.13%
2023/01/11	2	29.40	10.2	29.35	29.20	-8.2	822	-1.00%
2023/01/10	0	0.00	2	29.73	29.55	-2	823	-0.24%
2023/01/06	0	0.00	1	29.75	29.75	-1	828	-0.12%
2023/01/03	3	29.53	1	29.60	29.65	2	859	0.23%
2022/12/29	0	0.00	22.2	28.81	28.90	-22.2	847	-2.62%
2022/12/28	0	28.75	0	0.00	28.50	0	845	0.00%
2022/12/26	0.1	28.80	0.3	28.80	28.60	-0.2	860	-0.03%
2022/12/23	0.1	28.70	0	0.00	28.65	0.1	875	0.01%
2022/12/22	0.1	28.52	0.1	28.55	28.45	0	922	0.00%
2022/12/21	0	0.00	0	28.50	28.25	0	963	0.00%
2022/12/20	0	0.00	0.3	28.55	28.45	-0.3	985	-0.03%
2022/12/19	1.1	28.35	0.1	29.06	28.95	1	1,002	0.09%
2022/12/16	1	28.60	0	0.00	28.60	1	1,001	0.10%
2022/12/15	0	28.90	0	0.00	28.70	0	1,011	0.00%
2022/12/13	1	29.10	1	29.10	28.90	0	1,016	0.00%
2022/12/12	3	28.60	1.4	28.70	29.10	1.7	1,010	0.16%
2022/12/09	5	27.70	0	0.00	27.90	5	976	0.51%
2022/12/08	5	27.30	0	0.00	27.60	5	990	0.51%
2022/12/07	10.2	27.40	0	0.00	27.50	10.2	1,016	1.00%
2022/12/06	1	27.90	0	0.00	27.75	1	1,016	0.10%
2022/12/05	10	27.95	0	0.00	27.90	10	1,039	0.96%
2022/12/01	1	28.30	0	0.00	28.25	1	1,091	0.09%
2022/11/30	5.3	28.68	0	0.00	28.65	5.3	1,094	0.48%
2022/11/28	1	27.60	0	0.00	27.90	1	1,081	0.09%
2022/11/24	0.4	27.95	3	27.90	27.75	-2.6	1,103	-0.24%
2022/11/23	0.1	27.55	0	0.00	27.80	0.1	1,108	0.00%
2022/11/18	1.1	27.70	0	0.00	27.50	1.1	1,142	0.10%
2022/11/17	3	28.05	0	0.00	28.05	3	1,130	0.27%
2022/11/15	0	0.00	4	27.30	27.60	-4	1,122	-0.36%
2022/11/14	4	27.70	1	27.75	27.60	3	1,139	0.26%
2022/11/11	1	27.10	0	0.00	27.10	1	1,147	0.09%
2022/11/10	0	26.78	0	0.00	26.70	0	1,157	0.00%
2022/11/09	5	26.59	0	0.00	26.80	5	1,161	0.43%
2022/11/07	0.1	25.45	1	25.80	25.70	-0.9	1,146	-0.08%
2022/11/04	2	25.50	1	25.20	25.50	1	1,151	0.09%
2022/11/03	0.1	25.80	2	25.68	25.65	-1.9	1,152	-0.16%
2022/11/02	0.1	24.81	0	0.00	24.85	0.1	1,150	0.01%
2022/11/01	0.1	24.35	0	0.00	24.25	0.1	1,150	0.01%
2022/10/27	0.1	24.30	0	0.00	24.25	0.1	1,204	0.00%
2022/10/17	10	23.75	1	24.00	23.90	9	1,351	0.67%
2022/10/11	2	24.20	0	0.00	24.05	2	1,390	0.14%
2022/10/06	2	24.95	0	0.00	25.20	2	1,399	0.14%
2022/10/05	1	25.35	0	0.00	25.30	1	1,393	0.07%
2022/10/04	0	0.00	1	25.30	25.35	-1	1,394	-0.07%
2022/10/03	0	0.00	0.2	25.15	25.15	-0.2	1,399	-0.01%
2022/09/30	0.1	25.10	0	0.00	25.30	0.1	1,397	0.01%
2022/09/29	2	25.05	2	25.00	24.75	0	1,389	0.00%
2022/09/28	1.1	23.89	1	24.25	23.95	0.1	1,354	0.01%
2022/09/27	0.1	24.65	0	0.00	24.70	0.1	1,323	0.01%
2022/09/26	5.1	24.95	1	24.95	24.95	4.1	1,311	0.31%
2022/09/23	5.2	26.00	6	25.90	25.90	-0.8	1,302	-0.06%
2022/09/22	0.1	26.27	0	0.00	26.25	0.1	1,302	0.00%
2022/09/20	1	26.85	0	0.00	26.85	1	1,286	0.08%
2022/09/19	1	27.15	0	0.00	26.95	1	1,289	0.08%
2022/09/15	1	27.10	0	0.00	27.55	1	1,297	0.08%
2022/09/13	0.1	27.85	0	0.00	27.60	0.1	1,270	0.01%
2022/09/08	0	0.00	2	27.03	26.95	-2	1,242	-0.16%
2022/09/07	3.1	26.37	0	0.00	26.40	3.1	1,208	0.26%
2022/09/06	2	27.00	0	0.00	27.05	2	1,187	0.17%
2022/09/05	0.2	27.50	0	0.00	27.45	0.2	1,173	0.01%
2022/09/02	2	27.55	0	0.00	27.60	2	1,173	0.17%
2022/09/01	0.2	27.95	0	0.00	27.75	0.2	1,165	0.02%
2022/08/30	2	27.90	0	0.00	27.85	2	1,139	0.18%
2022/08/29	1	27.90	0	0.00	28.05	1	1,131	0.09%
2022/08/24	2	27.93	0	0.00	27.95	2	1,094	0.18%
2022/08/23	10	28.00	0	0.00	28.00	10	1,091	0.92%
2022/08/22	0	0.00	2	28.15	28.35	-2	1,084	-0.18%
2022/08/18	2	27.73	0	0.00	27.70	2	1,035	0.20%
2022/08/17	1.1	28.11	0	0.00	28.10	1.1	1,020	0.11%
2022/08/16	0	28.25	0	0.00	28.25	0	1,002	0.00%
2022/08/15	0.2	28.44	1	28.30	28.30	-0.8	994	-0.08%
2022/08/11	0	0.00	0.1	28.40	28.35	-0.1	989	-0.01%
2022/08/10	2.1	27.86	2	28.10	27.95	0.1	985	0.01%
2022/08/09	2	28.00	1	28.10	28.10	1	975	0.11%
2022/08/08	2	27.13	0	0.00	27.15	2	962	0.21%
2022/08/05	0.1	26.95	0	0.00	26.95	0.1	963	0.01%
2022/08/04	1	26.35	1	26.50	26.55	0	975	0.00%
2022/08/03	0.2	26.88	1	26.70	26.70	-0.8	964	-0.09%
2022/08/02	3.2	27.25	0	0.00	27.20	3.2	950	0.33%
2022/08/01	0	0.00	1	27.60	27.80	-1	930	-0.11%
2022/07/29	2	29.80	4	29.86	30.00	-2	894	-0.22%
2022/07/28	4	29.76	0	0.00	29.80	4	848	0.47%
2022/07/26	0.1	30.00	0	0.00	29.85	0.1	805	0.01%
2022/07/22	0.1	29.68	0	0.00	29.65	0.1	780	0.02%
2022/07/21	0.1	29.85	0	0.00	29.75	0.1	779	0.01%
2022/07/20	0	0.00	1	30.20	29.80	-1	778	-0.13%
2022/07/19	1.1	30.25	0	0.00	30.15	1.1	775	0.14%
2022/07/18	0	29.55	0	0.00	29.90	0	769	0.00%
2022/07/15	1.1	28.63	0	0.00	28.70	1.1	754	0.14%
2022/07/13	0.1	29.85	0	0.00	29.85	0.1	732	0.01%
2022/07/12	0	29.90	2	29.65	29.60	-2	731	-0.27%
2022/07/11	0	30.45	0	0.00	30.20	0	725	0.00%
2022/07/08	0	31.05	0	0.00	30.70	0	719	0.01%
2022/07/06	0.1	31.15	0	0.00	30.85	0.1	742	0.01%
2022/07/04	0	31.00	0	0.00	30.90	0	746	0.00%
2022/07/01	10.1	31.50	0	0.00	31.45	10.1	749	1.34%
2022/06/30	0.1	33.15	0	0.00	32.60	0.1	760	0.01%
2022/06/29	0.1	33.90	0	0.00	33.75	0.1	750	0.02%
2022/06/27	0	0.00	1	35.10	35.00	-1	774	-0.13%
2022/06/24	0	0.00	1.2	34.79	34.95	-1.2	791	-0.15%
2022/06/23	0	0.00	1	34.50	34.10	-1	851	-0.12%
2022/06/22	0.5	34.15	0	0.00	34.10	0.5	862	0.06%
2022/06/21	1	34.25	0	0.00	34.05	1	863	0.12%
2022/06/17	0	0.00	2.2	34.55	34.35	-2.2	902	-0.24%
2022/06/16	0	34.90	3.2	34.80	34.65	-3.2	927	-0.34%
2022/06/15	0	0.00	1	34.65	35.10	-1	966	-0.10%
2022/06/13	0.1	34.40	0	0.00	34.50	0.1	1,000	0.01%
2022/06/09	0	35.11	3	35.10	35.10	-3	1,005	-0.30%
2022/06/08	0	34.95	0	0.00	35.35	0	1,010	0.00%
2022/06/02	0.1	34.60	0	0.00	34.60	0.1	1,045	0.01%
2022/05/25	0	34.50	0	0.00	34.55	0	1,103	0.00%
2022/05/13	0.1	33.10	0	0.00	33.25	0.1	1,182	0.00%
2022/05/12	1.5	33.16	0.1	33.55	32.85	1.4	1,172	0.12%
2022/05/11	0	0.00	1	34.15	34.05	-1	1,154	-0.09%
2022/05/10	0	0.00	1.2	33.21	33.65	-1.2	1,151	-0.10%
2022/05/09	3	33.94	0	0.00	33.90	3	1,148	0.26%
2022/05/06	0.2	34.35	0.4	34.35	34.40	-0.2	1,149	-0.02%
2022/05/05	2	34.98	0	0.00	34.85	2	1,158	0.17%
2022/05/03	0.1	34.70	0	0.00	34.85	0.1	1,179	0.01%
2022/04/29	0	0.00	1	34.70	34.65	-1	1,192	-0.08%
2022/04/27	1	34.00	10	34.05	34.60	-9	1,213	-0.74%
2022/04/26	0	34.80	1	34.80	34.70	-1	1,216	-0.08%
2022/04/25	2.1	34.58	0.5	34.80	34.55	1.6	1,219	0.13%
2022/04/22	2	35.33	0	0.00	35.45	2	1,222	0.16%
2022/04/21	2.1	35.23	1	35.20	35.20	1.1	1,236	0.09%
2022/04/19	1	34.55	0	0.00	34.85	1	1,233	0.08%
2022/04/18	1	34.55	0	0.00	34.60	1	1,248	0.08%
2022/04/15	0	34.70	0	0.00	34.70	0	1,264	0.00%
2022/04/14	2.1	34.85	2	34.85	34.95	0.1	1,284	0.01%
2022/04/13	7.1	34.64	1	34.60	34.85	6.1	1,298	0.47%
2022/04/12	2.4	34.72	2.1	34.66	34.45	0.3	1,305	0.02%
2022/04/11	0.1	35.25	3	35.20	35.10	-2.9	1,285	-0.23%
2022/04/08	1	35.50	1	35.55	35.60	0	1,282	0.00%
2022/04/07	2.8	35.61	4	35.78	35.55	-1.2	1,279	-0.09%
2022/04/06	2.3	35.61	0	0.00	35.70	2.3	1,264	0.18%
2022/04/01	1	35.90	0	0.00	35.90	1	1,240	0.08%
2022/03/31	0.1	36.20	0.2	36.25	36.10	-0.1	1,233	-0.01%
2022/03/30	5.1	36.16	5	36.30	36.05	0.1	1,234	0.01%
2022/03/29	7.1	36.21	0	0.00	36.15	7.1	1,240	0.57%
2022/03/28	5.3	36.28	4	36.58	36.40	1.3	1,228	0.11%
2022/03/25	0	38.40	0	0.00	38.40	0	1,165	0.00%
2022/03/24	0.1	38.70	1	38.70	38.65	-0.9	1,159	-0.08%
2022/03/23	2	39.00	4	39.14	38.95	-2	1,169	-0.17%
2022/03/22	0	0.00	4.1	38.50	38.80	-4.1	1,182	-0.35%
2022/03/21	1.2	38.59	1	38.55	38.35	0.2	1,186	0.02%
2022/03/18	2	38.55	0	0.00	38.80	2	1,195	0.17%
2022/03/15	0	0.00	0.5	37.15	37.10	-0.5	1,164	-0.05%
2022/03/14	1.1	37.35	0	0.00	37.30	1.1	1,170	0.09%
2022/03/11	3.1	37.25	20	37.17	37.10	-16.9	1,187	-1.42%
2022/03/10	20	37.40	21	37.28	37.30	-1	1,193	-0.08%
2022/03/09	21	36.95	0	0.00	37.05	21	1,213	1.73%
2022/03/08	1.1	36.37	0	0.00	36.55	1.1	1,221	0.09%
2022/03/07	0.1	37.30	0	0.00	37.30	0.1	1,220	0.01%
2022/03/04	1.1	38.11	0	0.00	37.95	1.1	1,228	0.09%
2022/03/01	0	0.00	0.2	37.95	37.80	-0.2	1,280	-0.02%
2022/02/25	1	36.95	1	37.05	37.25	0	1,338	0.00%
2022/02/24	1.1	37.51	0.1	37.60	37.10	1	1,349	0.07%
2022/02/22	11	37.93	19.4	37.65	37.85	-8.4	1,380	-0.61%
2022/02/21	10	37.75	23	38.15	38.30	-13	1,371	-0.95%
2022/02/18	0.1	37.60	0	0.00	37.50	0.1	1,353	0.01%
2022/02/17	0	0.00	5	37.40	37.40	-5	1,381	-0.36%
2022/02/16	5	37.45	5	37.40	37.35	0	1,391	0.00%
2022/02/15	3.1	37.40	19	37.35	37.30	-15.9	1,387	-1.14%
2022/02/14	0	36.80	0	0.00	36.70	0	1,406	0.00%
2022/02/10	0.1	36.95	0	0.00	37.05	0.1	1,454	0.00%
2022/02/09	0	0.00	0.1	37.00	36.90	-0.1	1,464	-0.01%
2022/02/08	2.3	36.87	0	0.00	36.95	2.3	1,475	0.16%
2022/02/07	1.1	36.44	5	36.45	36.75	-3.9	1,519	-0.26%
2022/01/25	3.2	35.22	0	0.00	35.30	3.2	1,595	0.20%
2022/01/24	1	35.50	0	0.00	35.80	1	1,605	0.06%
2022/01/21	0.1	36.20	0	0.00	35.95	0.1	1,612	0.01%
2022/01/20	1	36.30	0	0.00	36.35	1	1,605	0.06%
2022/01/19	0.1	36.55	0	0.00	36.40	0.1	1,607	0.00%
2022/01/18	4.1	36.38	0	0.00	36.25	4.1	1,607	0.26%
2022/01/17	2.1	35.97	0	0.00	36.00	2.1	1,605	0.13%
2022/01/14	2.2	36.34	0	0.00	36.20	2.2	1,596	0.14%
2022/01/13	0.2	36.72	0	0.00	36.70	0.2	1,608	0.01%
2022/01/12	6	36.68	0	0.00	36.80	6	1,612	0.37%
2022/01/11	1.2	36.82	0	0.00	36.85	1.2	1,623	0.07%
2022/01/10	2.3	36.67	0	0.00	36.70	2.3	1,613	0.14%
2022/01/07	6.4	36.92	0	0.00	36.90	6.4	1,607	0.39%
2022/01/05	0.1	37.50	2	37.50	37.45	-1.9	1,599	-0.12%
2022/01/04	4.1	37.60	0	0.00	37.55	4.1	1,608	0.25%
2021/12/30	2.6	37.85	1	37.85	37.75	1.6	1,609	0.10%
2021/12/28	1	37.60	0	0.00	37.60	1	1,641	0.06%
2021/12/27	1	37.45	5	37.52	37.60	-4	1,662	-0.24%
2021/12/24	0.1	37.50	1.1	37.41	37.45	-1	1,685	-0.06%
2021/12/23	10	37.47	3	37.50	37.45	7	1,706	0.41%
2021/12/22	0	0.00	2	37.60	37.65	-2	1,692	-0.12%
2021/12/20	3	37.68	0.1	37.80	37.65	2.9	1,722	0.17%
2021/12/17	6	37.73	0	0.00	37.70	6	1,721	0.35%
2021/12/16	7	37.75	0	0.00	37.85	7	1,715	0.41%
2021/12/15	2	38.03	0	0.00	38.00	2	1,706	0.12%
2021/12/14	2.1	38.08	0	0.00	38.10	2.1	1,705	0.12%
2021/12/13	0	38.80	0	0.00	38.75	0	1,686	0.00%
2021/12/10	2	38.88	4	38.90	38.90	-2	1,683	-0.12%
2021/12/09	0	0.00	2	38.95	38.80	-2	1,675	-0.12%
2021/12/08	0	0.00	2	38.90	38.85	-2	1,684	-0.12%
2021/12/07	0	0.00	3	38.80	38.85	-3	1,690	-0.18%
2021/12/06	0.1	38.60	0	0.00	38.65	0.1	1,685	0.01%
2021/12/03	1	38.90	2	39.00	38.75	-1	1,713	-0.06%
2021/12/02	2	38.58	0	0.00	38.60	2	1,728	0.12%
2021/12/01	6	38.34	9	38.43	38.65	-3	1,747	-0.17%
2021/11/29	2	37.75	1	37.50	37.75	1	1,749	0.06%
2021/11/26	10	38.00	10.8	37.96	38.00	-0.8	1,793	-0.04%
2021/11/25	2.1	38.11	1	38.20	38.20	1.1	1,799	0.06%
2021/11/24	0	38.30	3	38.40	38.50	-3	1,816	-0.16%
2021/11/23	4	38.23	2	38.53	38.00	2	1,776	0.11%
2021/11/22	3	38.37	1	38.45	38.40	2	1,772	0.12%
2021/11/19	2.3	38.66	11	38.74	38.55	-8.7	1,754	-0.50%
2021/11/17	5	38.38	0	0.00	38.50	5	1,806	0.28%
2021/11/16	2.1	38.58	1	38.50	38.40	1.1	1,823	0.06%
2021/11/15	2	38.80	2.3	38.81	38.85	-0.3	1,914	-0.02%
2021/11/12	0.8	38.73	0	38.70	38.85	0.7	1,972	0.04%
2021/11/11	1.2	38.55	0	0.00	38.50	1.2	2,024	0.06%
2021/11/10	5.1	39.25	4.2	39.14	39.15	0.9	2,045	0.05%
2021/11/09	0.1	38.65	0	0.00	38.80	0.1	2,093	0.01%
2021/11/08	2	38.70	0	0.00	38.65	2	2,178	0.09%
2021/11/05	0.3	38.50	0	0.00	38.60	0.3	2,243	0.01%
2021/11/04	3	38.75	11	38.46	38.85	-8	2,371	-0.34%
2021/11/03	4.3	37.59	2	37.70	37.65	2.3	2,446	0.09%
2021/11/02	15	37.84	0	0.00	37.65	15	2,548	0.59%
2021/11/01	2.1	38.39	7.1	38.66	38.20	-5	2,536	-0.20%
2021/10/29	1.4	38.08	1	38.05	38.40	0.4	2,569	0.02%
2021/10/28	3	38.27	1	38.30	38.30	2	2,579	0.08%
2021/10/27	0.1	38.25	0	0.00	38.30	0.1	2,626	0.00%
2021/10/26	6.1	38.10	0	0.00	38.15	6.1	2,680	0.23%
2021/10/22	1	38.20	0	0.00	38.20	1	2,755	0.04%
2021/10/21	1	38.35	0	0.00	38.20	1	2,785	0.04%
2021/10/20	3.3	38.41	0	0.00	38.40	3.3	2,812	0.12%
2021/10/19	0.8	38.70	0	0.00	38.55	0.8	2,859	0.03%
2021/10/18	0.1	38.65	0	0.00	38.75	0.1	2,871	0.00%
2021/10/15	0.1	38.55	0	0.00	38.40	0.1	2,901	0.00%
2021/10/13	0.1	38.50	0.1	38.70	38.30	0	3,020	0.00%
2021/10/12	1.1	38.50	1	38.30	38.60	0.1	3,027	0.00%
2021/10/08	0.1	38.95	0	0.00	38.95	0.1	3,040	0.00%
2021/10/07	1	38.95	1	39.00	39.00	0	3,071	0.00%
2021/10/06	6.2	38.95	7	38.67	38.35	-0.8	3,154	-0.03%
2021/10/05	2	38.13	3.1	38.63	38.95	-1.1	3,259	-0.03%
2021/10/04	1.1	38.26	0.1	38.55	38.40	1	3,258	0.03%
2021/10/01	7.1	38.66	0.4	38.60	38.70	6.7	3,280	0.20%
2021/09/30	2.1	38.95	5.2	39.06	39.40	-3.2	3,303	-0.10%
2021/09/29	5	38.77	7.4	38.98	38.90	-2.4	3,297	-0.07%
2021/09/28	1.2	38.95	6.3	38.82	39.20	-5.1	3,315	-0.15%
2021/09/27	3.4	38.71	2.5	38.84	38.75	1	3,306	0.03%
2021/09/24	1	39.10	0	0.00	39.10	1	3,291	0.03%
2021/09/23	1	39.40	1	38.90	39.05	0	3,309	0.00%
2021/09/22	3.1	39.05	4	39.05	38.90	-0.9	3,336	-0.03%
2021/09/17	3	39.92	0	0.00	39.80	3	3,362	0.09%
2021/09/16	3	40.20	1	40.45	40.25	2	3,388	0.06%
2021/09/15	0.1	40.40	1	40.45	40.90	-0.9	3,415	-0.03%
2021/09/14	0	0.00	3	40.80	40.65	-3	3,430	-0.09%
2021/09/13	2.1	40.28	5	40.46	40.85	-2.9	3,426	-0.08%
2021/09/10	3.1	40.70	2	40.85	40.90	1.1	3,436	0.03%
2021/09/09	3	40.65	1	40.75	40.65	2	3,437	0.06%
2021/09/08	3	40.28	1	40.35	40.25	2	3,445	0.06%
2021/09/07	0.1	40.70	4	40.80	40.75	-3.9	3,444	-0.11%
2021/09/06	3	41.03	25	40.87	40.50	-22	3,432	-0.64%
2021/09/03	9.2	42.08	1	41.85	41.85	8.2	3,447	0.24%
2021/09/02	4	42.50	5	42.55	42.35	-1	3,451	-0.03%
2021/09/01	1	42.60	14	42.43	42.50	-13	3,474	-0.37%
2021/08/31	3.2	41.80	4	41.75	42.50	-0.8	3,501	-0.02%
2021/08/30	11.2	41.84	0	0.00	42.00	11.2	3,521	0.32%
2021/08/27	2	41.03	3	40.97	41.25	-1	3,516	-0.03%
2021/08/26	2	40.63	0	0.00	40.85	2	3,540	0.06%
2021/08/25	3	41.00	2	41.00	41.05	1	3,551	0.03%
2021/08/24	0.7	41.00	2.4	40.96	41.15	-1.8	3,568	-0.05%
2021/08/23	0	40.50	4	40.51	40.40	-4	3,584	-0.11%
2021/08/20	4	39.81	3	40.07	40.35	1	3,605	0.03%
2021/08/19	3	40.58	16	40.58	40.25	-13	3,593	-0.36%
2021/08/18	0	0.00	2	40.20	40.45	-2	3,500	-0.06%
2021/08/17	13.5	39.98	10	39.61	39.25	3.5	3,468	0.10%
2021/08/16	18.7	40.53	22.1	40.63	40.70	-3.4	3,447	-0.10%
2021/08/13	2.5	40.17	0	0.00	40.75	2.5	3,421	0.07%
2021/08/12	5.4	39.23	9	39.11	40.30	-3.7	3,356	-0.11%
2021/08/11	1.1	38.71	12	38.12	38.90	-10.9	3,303	-0.33%
2021/08/10	3.1	37.74	6	38.00	37.70	-2.9	3,274	-0.09%
2021/08/09	15.3	37.88	0	0.00	38.20	15.3	3,207	0.48%
2021/08/06	6.1	43.65	18	43.58	43.80	-11.9	3,156	-0.38%
2021/08/05	3	43.10	56	43.36	43.35	-53	3,106	-1.71%
2021/08/04	2	43.78	0	0.00	43.70	2	3,219	0.06%
2021/08/03	48	44.12	3	44.17	44.00	45	3,251	1.38%
2021/08/02	1	43.95	15	43.75	43.95	-14	3,255	-0.43%
2021/07/30	38.1	43.21	8	43.15	43.00	30.1	3,232	0.93%
2021/07/29	18	43.84	45	43.87	43.70	-27	3,226	-0.84%
2021/07/28	53.4	43.91	16	43.54	43.80	37.4	3,239	1.15%
2021/07/27	2	43.83	19	43.62	43.80	-17	3,272	-0.52%
2021/07/26	53.6	43.52	35	43.80	43.80	18.6	3,288	0.57%
2021/07/23	3	42.85	0	0.00	43.30	3	3,263	0.09%
2021/07/22	1	42.85	4	42.80	42.45	-3	3,236	-0.09%
2021/07/21	12	42.28	5	42.53	42.40	7	3,274	0.21%
2021/07/20	68.1	42.50	53	42.12	42.75	15.1	3,297	0.46%
2021/07/19	12	42.40	0	0.00	42.80	12	3,335	0.36%
2021/07/16	2	41.35	8	41.31	41.35	-6	3,373	-0.18%
2021/07/15	13	40.82	0.1	41.00	41.15	12.9	3,442	0.37%
2021/07/14	12	41.12	10	41.03	41.15	2	3,514	0.06%
2021/07/13	7	41.09	5	41.45	41.10	2	3,587	0.06%
2021/07/12	2	40.20	4	40.53	40.75	-2	3,612	-0.06%
2021/07/09	5	39.72	0	0.00	39.85	5	3,537	0.14%
2021/07/08	6.1	39.87	0.4	40.09	40.00	5.7	3,582	0.16%
2021/07/07	5	39.60	22	39.70	39.80	-17	3,604	-0.47%
2021/07/06	3	39.37	19	39.24	39.35	-16	3,634	-0.44%
2021/07/05	0	0.00	0	39.50	39.10	0	3,661	0.00%
2021/07/02	3	38.97	0	0.00	39.00	3	3,699	0.08%
2021/07/01	3	38.95	0.5	39.05	38.95	2.5	3,772	0.07%
2021/06/30	0.2	39.15	0	39.23	39.10	0.1	3,847	0.00%
2021/06/29	1.1	39.12	0.1	39.10	39.15	1	3,928	0.03%
2021/06/28	5	38.96	2	39.00	39.15	3	3,965	0.08%
2021/06/25	8.2	38.55	0	0.00	38.45	8.2	4,054	0.20%
2021/06/24	4.1	38.57	3	38.60	38.75	1.1	4,352	0.03%
2021/06/23	7	37.85	5	37.95	38.05	2	4,351	0.05%
2021/06/22	2.1	37.45	5	37.45	37.45	-2.9	4,428	-0.07%
2021/06/21	8	37.30	0	0.00	37.15	8	4,491	0.18%
2021/06/18	2	37.40	1	37.50	37.40	1	4,520	0.02%
2021/06/17	3	37.60	1	37.80	37.65	2	4,591	0.04%
2021/06/16	15	37.60	1	37.60	37.60	14	4,612	0.30%
2021/06/15	153	37.83	0	0.00	37.75	153	4,632	3.30%	大買/鉅額交易
2021/06/11	55.2	37.49	4.1	37.00	37.55	51.1	4,648	1.10%
2021/06/09	4.2	36.58	0.1	36.75	36.30	4.2	4,690	0.09%
2021/06/08	5	36.84	3	36.92	36.80	2	4,714	0.04%
2021/06/07	20	36.64	23	36.65	36.70	-3	4,674	-0.06%
2021/06/04	8.1	37.24	1	37.35	37.20	7.1	4,662	0.15%
2021/06/03	19	37.63	0	0.00	37.70	19	4,701	0.40%
2021/06/02	24.2	37.89	6	38.03	38.05	18.2	4,704	0.39%
2021/06/01	0	0.00	3	37.90	38.15	-3	4,696	-0.06%
2021/05/31	8.5	37.51	11	37.46	37.50	-2.5	4,713	-0.05%
2021/05/28	2	37.50	1	37.80	37.80	1	4,724	0.02%
2021/05/27	2	37.40	2	37.70	37.70	0	4,811	0.00%
2021/05/26	4	37.16	1	37.40	37.45	3	4,866	0.06%
2021/05/25	3	37.22	0	0.00	37.05	3	4,933	0.06%
2021/05/24	11	36.71	0.3	37.50	37.35	10.8	5,043	0.21%
2021/05/21	0.4	36.90	0	0.00	36.85	0.4	5,132	0.01%
2021/05/20	0.2	36.49	0	0.00	36.25	0.2	5,146	0.00%
2021/05/19	7.2	36.45	0	0.00	36.70	7.2	5,150	0.14%
2021/05/18	2	36.35	0	0.00	36.40	2	5,160	0.04%
2021/05/17	3	35.40	5	34.35	34.45	-2	5,177	-0.04%
2021/05/14	1	37.05	0.5	37.50	37.05	0.5	5,135	0.01%
2021/05/13	9	37.01	18	35.95	37.00	-9	5,092	-0.18%
2021/05/12	4	38.20	1	39.55	37.95	3	5,049	0.06%
2021/05/11	5	40.81	0.5	41.50	40.55	4.5	4,897	0.09%
2021/05/10	0	0.00	12	42.04	42.25	-12	4,824	-0.25%
2021/05/06	2	41.70	0.5	42.10	41.55	1.5	4,817	0.03%
2021/05/05	0	42.25	1	42.50	42.00	-1	4,781	-0.02%
2021/05/04	0	0.00	10.3	41.54	42.05	-10.3	4,761	-0.22%
2021/05/03	2	43.60	3	43.42	43.35	-1	4,685	-0.02%
2021/04/29	0.1	43.70	0	0.00	43.60	0.1	4,661	0.00%
2021/04/28	0.3	43.87	5	43.66	43.80	-4.7	4,652	-0.10%
2021/04/27	3.1	43.72	2	43.90	43.65	1.1	4,679	0.02%
2021/04/26	2	42.95	4	42.96	43.70	-2	4,624	-0.04%
2021/04/23	4	42.55	0.1	42.90	42.50	3.9	4,577	0.08%
2021/04/22	7	43.79	2	44.25	43.30	5	4,539	0.11%
2021/04/21	0	0.00	12.3	43.04	43.60	-12.3	4,426	-0.28%
2021/04/20	7.2	42.27	2	42.15	42.40	5.2	4,394	0.12%
2021/04/19	13.1	42.03	0.3	42.75	43.00	12.9	4,439	0.29%
2021/04/16	0	40.70	5	41.21	41.50	-5	4,382	-0.11%
2021/04/15	0	0.00	6.1	40.23	40.40	-6.1	4,290	-0.14%
2021/04/14	1	39.55	2.9	39.85	39.90	-1.9	4,278	-0.04%
2021/04/13	1	40.45	0	0.00	40.25	1	4,286	0.02%
2021/04/12	3	40.27	16	40.28	40.30	-13	4,252	-0.31%
2021/04/09	10	40.85	1	40.65	40.75	9	4,206	0.21%
2021/04/08	0.4	40.57	3	40.53	40.70	-2.6	4,185	-0.06%
2021/04/07	6	40.14	13	40.12	40.20	-7	4,140	-0.17%
2021/04/06	7.1	39.60	10	39.77	39.60	-2.9	4,068	-0.07%
2021/04/01	7.3	39.44	0	0.00	39.75	7.3	3,998	0.18%
2021/03/31	2	39.75	2	39.60	39.55	0	3,897	0.00%
2021/03/30	3.1	38.94	18.2	39.34	39.95	-15.1	3,842	-0.39%
2021/03/29	24.7	39.34	66	39.00	39.25	-41.3	3,718	-1.11%
2021/03/26	0.1	39.55	1	39.45	39.50	-0.9	3,414	-0.03%
2021/03/25	19	39.58	1	39.60	39.75	18	3,446	0.52%
2021/03/24	6.1	39.78	1	39.70	39.90	5.1	3,377	0.15%
2021/03/23	3.2	39.01	2	38.85	39.15	1.2	3,341	0.04%
2021/03/22	8	38.68	2	38.55	39.05	6	3,335	0.18%
2021/03/19	13	37.86	1	37.85	38.15	12	3,289	0.36%
2021/03/18	11	38.40	1	38.45	38.30	10	3,309	0.30%
2021/03/17	11	38.05	3	38.28	38.05	8	3,377	0.24%
2021/03/16	7	38.12	1	38.15	38.15	6	3,440	0.17%
2021/03/15	11	37.99	2	37.98	38.20	9	3,623	0.25%
2021/03/12	1	36.90	1	36.65	37.15	0	3,907	0.00%
2021/03/11	1	37.00	3	37.28	37.10	-2	3,875	-0.05%
2021/03/10	1	36.95	1.4	37.06	36.95	-0.4	3,854	-0.01%
2021/03/09	10	37.54	0.2	37.70	37.35	9.8	3,847	0.25%
2021/03/08	0	0.00	4	37.45	37.50	-4	3,800	-0.11%
2021/03/05	0	0.00	1	36.52	36.90	-1	3,788	-0.03%
2021/03/04	2	36.80	0	0.00	36.95	2	3,823	0.05%
2021/03/03	3.2	37.00	5	37.39	37.45	-1.8	3,817	-0.05%
2021/03/02	2.4	37.33	3	36.95	36.85	-0.6	3,772	-0.02%
2021/02/26	1	36.10	4	36.20	36.10	-3	3,750	-0.08%
2021/02/24	2	35.10	1	36.15	36.05	1	3,646	0.03%
2021/02/23	3.7	35.03	5	35.19	35.25	-1.3	3,562	-0.04%
2021/02/22	0	33.50	1	33.55	33.50	-1	3,466	-0.03%
2021/02/19	1	33.50	2	33.55	33.60	-1	3,483	-0.03%
2021/02/18	0	0.00	2	33.55	33.70	-2	3,475	-0.06%
2021/02/17	0	0.00	1	33.75	33.60	-1	3,447	-0.03%
2021/02/05	4.3	33.61	0	0.00	33.50	4.3	3,404	0.13%
2021/02/04	2.1	33.40	0	0.00	33.45	2.1	3,395	0.06%
2021/02/03	0	0.00	1	33.25	32.90	-1	3,406	-0.03%
2021/01/29	2	32.23	10	32.24	32.05	-8	3,511	-0.23%
2021/01/27	18	32.85	8	32.65	32.75	10	3,641	0.27%
2021/01/26	1	32.50	0	0.00	32.45	1	3,702	0.03%
2021/01/22	1	31.80	0	0.00	31.80	1	3,828	0.03%
2021/01/21	0	32.55	0	0.00	32.00	0	3,890	0.00%
2021/01/20	1	32.50	0	0.00	32.20	1	4,022	0.02%
2021/01/19	0	0.00	2	33.38	33.35	-2	4,056	-0.05%
2021/01/18	1	33.15	0	0.00	33.20	1	4,059	0.02%
2021/01/15	2	33.50	0	0.00	33.40	2	4,055	0.05%
2021/01/14	2.5	34.20	0	0.00	34.20	2.5	4,029	0.06%
2021/01/13	0.3	34.95	4	34.44	34.50	-3.7	4,026	-0.09%
2021/01/12	2.6	34.39	5	34.70	34.15	-2.4	4,009	-0.06%
2021/01/11	1	33.70	0	0.00	33.40	1	3,886	0.03%
2021/01/08	0	0.00	3	33.85	33.85	-3	3,853	-0.08%
2021/01/06	1	33.70	0	0.00	33.65	1	3,912	0.03%
2021/01/05	2	33.20	0	0.00	33.30	2	3,893	0.05%
2020/12/30	1	33.50	4	33.65	33.80	-3	4,050	-0.07%
2020/12/28	7.3	33.20	0	0.00	33.15	7.3	4,062	0.18%
2020/12/24	8	33.38	1	33.45	33.20	7	4,158	0.17%
2020/12/23	2	33.00	1	33.15	33.00	1	4,219	0.02%
2020/12/22	2.2	33.65	1	33.75	33.15	1.2	4,330	0.03%
2020/12/21	2.2	34.15	5	34.20	33.80	-2.8	4,367	-0.06%
2020/12/18	0	0.00	17	34.18	33.75	-17	4,351	-0.39%
2020/12/16	0	0.00	12	34.05	34.00	-12	4,394	-0.27%
2020/12/15	0	33.85	1	33.50	33.40	-1	4,362	-0.02%
2020/12/14	4	34.04	88	33.98	33.85	-84	4,359	-1.93%
2020/12/11	54	33.99	29	33.67	34.40	25	4,327	0.58%
2020/12/10	67	33.28	54	33.57	33.50	13	4,267	0.30%
2020/12/09	22	32.14	20	32.20	32.75	2	4,216	0.05%
2020/12/08	110	33.76	2	35.10	32.85	108	4,122	2.62%	大買/鉅額交易
2020/12/07	2	36.15	1	36.30	36.50	1	3,829	0.03%
2020/12/04	20	36.40	0	0.00	36.40	20	3,860	0.52%
2020/12/03	3	37.06	0	0.00	36.40	3	3,906	0.08%
2020/12/02	3	37.05	0	0.00	36.95	3	4,075	0.07%
2020/12/01	1	37.10	2	37.60	37.50	-1	4,195	-0.02%
2020/11/30	2	37.80	3	37.73	37.60	-1	4,223	-0.02%
2020/11/27	0	0.00	1	37.20	37.35	-1	4,223	-0.02%
2020/11/26	1	37.00	1	36.75	36.85	0	4,279	0.00%
2020/11/25	2	37.20	6	36.92	37.05	-4	4,336	-0.09%
2020/11/23	3	34.93	0	0.00	35.55	3	4,590	0.07%
2020/11/20	13	35.32	1	35.05	35.05	12	4,667	0.26%
2020/11/19	3	35.98	0	0.00	35.85	3	4,694	0.06%
2020/11/18	0	0.00	1	35.60	35.60	-1	4,830	-0.02%
2020/11/16	0	0.00	2	36.35	36.20	-2	5,145	-0.04%
2020/11/13	1	36.80	0	0.00	36.55	1	5,398	0.02%
2020/11/11	0	0.00	1	36.60	36.80	-1	5,479	-0.02%
2020/11/10	1	36.60	0	0.00	36.15	1	5,508	0.02%
2020/11/06	2	34.80	2	34.80	34.80	0	5,540	0.00%
2020/11/05	1	35.20	1	35.00	35.00	0	5,505	0.00%
2020/11/04	1	34.10	0	0.00	34.50	1	5,445	0.02%
2020/11/03	2	34.20	0	0.00	34.10	2	5,349	0.04%
2020/11/02	1	33.35	0	0.00	34.15	1	5,346	0.02%
2020/10/30	1	35.50	2	35.88	34.80	-1	5,274	-0.02%
2020/10/29	12	35.14	10	35.60	36.25	2	5,237	0.04%
2020/10/28	13	36.27	1	35.60	35.70	12	5,193	0.23%
2020/10/27	8	37.73	5	38.09	37.35	3	5,119	0.06%
2020/10/26	1	38.65	0	0.00	38.75	1	5,087	0.02%
2020/10/21	1	39.05	0	0.00	39.05	1	5,337	0.02%
2020/10/20	3	39.67	0	0.00	39.35	3	5,414	0.06%
2020/10/19	2	39.48	0	0.00	39.50	2	5,479	0.04%
2020/10/14	2	39.45	2	39.80	39.85	0	5,570	0.00%
2020/10/13	1	39.50	1	39.20	38.90	0	5,575	0.00%
2020/10/07	8	38.61	0	0.00	38.95	8	5,736	0.14%
2020/10/05	2	38.75	0	0.00	39.25	2	5,637	0.04%
2020/09/29	5	38.90	0	0.00	39.00	5	5,653	0.09%
2020/09/25	1	39.70	1	40.00	38.05	0	5,610	0.00%
2020/09/24	4	38.90	2	38.80	38.10	2	5,532	0.04%
2020/09/23	0	0.00	2	40.40	40.30	-2	5,528	-0.04%
2020/09/22	3	39.68	0	0.00	39.95	3	5,481	0.05%
2020/09/21	2	40.60	2	40.58	40.10	0	5,449	0.00%
2020/09/15	2	39.95	0	0.00	40.40	2	5,467	0.04%
2020/09/14	0	0.00	3	40.47	40.25	-3	5,435	-0.06%
2020/09/11	4	42.04	4	41.41	41.10	0	5,441	0.00%
2020/09/08	3	41.77	1	41.20	42.00	2	5,394	0.04%
2020/09/07	7	42.19	20	42.08	41.75	-13	5,353	-0.24%
2020/09/04	12	40.67	15	40.72	40.60	-3	5,190	-0.06%
2020/09/03	1	39.40	0	0.00	39.00	1	5,060	0.02%
2020/09/02	3	40.45	42	40.30	40.00	-39	5,018	-0.78%
2020/09/01	9	40.11	3	40.10	40.25	6	4,986	0.12%
2020/08/31	3	39.52	12	39.38	39.50	-9	4,909	-0.18%
2020/08/28	15	39.66	0	0.00	39.15	15	4,876	0.31%
2020/08/27	39	39.95	11	40.06	40.50	28	4,813	0.58%
2020/08/26	5	38.64	10	38.57	39.00	-5	4,599	-0.11%
2020/08/25	3	38.05	5	37.83	37.85	-2	4,523	-0.04%
2020/08/24	9	38.13	4	37.43	37.40	5	4,474	0.11%
2020/08/21	7	38.05	11	37.12	38.10	-4	4,383	-0.09%
2020/08/20	24	37.10	19	36.97	36.30	5	4,360	0.11%
2020/08/19	7	36.95	5	37.54	37.60	2	4,223	0.05%
2020/08/17	1	34.75	0	0.00	34.65	1	3,984	0.03%
2020/08/14	1	35.50	0	0.00	35.25	1	3,929	0.03%
2020/08/13	2	33.75	3	33.65	33.50	-1	3,869	-0.03%
2020/08/12	6	35.15	0	0.00	34.55	6	3,827	0.16%
2020/08/11	2	35.35	2	35.65	35.70	0	3,749	0.00%
2020/08/06	2	34.93	0	0.00	35.10	2	3,740	0.05%
2020/08/04	4	35.96	2	35.90	36.15	2	3,673	0.05%
2020/07/31	2	36.28	1	35.60	35.40	1	3,634	0.03%
2020/07/30	4	36.44	1	36.10	36.10	3	3,550	0.08%
2020/07/29	16	35.92	17	35.90	36.25	-1	3,524	-0.03%
2020/07/28	4	34.20	6	34.56	34.40	-2	3,433	-0.06%
2020/07/24	2	35.68	0	0.00	35.20	2	3,299	0.06%
2020/07/23	1	35.75	54	34.37	35.90	-53	3,206	-1.65%
2020/07/22	0	0.00	2	34.33	34.30	-2	3,116	-0.06%
2020/07/21	51	33.30	5	33.63	34.15	46	3,063	1.50%
2020/07/17	0	0.00	1	34.20	33.25	-1	2,952	-0.03%
2020/07/16	2	32.73	3	33.12	33.65	-1	2,874	-0.03%
2020/07/15	1	31.50	2	32.10	32.15	-1	2,735	-0.04%
2020/07/14	1	33.00	2	32.48	32.55	-1	2,622	-0.04%
2020/07/13	0	0.00	1	32.00	32.00	-1	2,589	-0.04%
2020/07/10	2	32.00	0	0.00	31.85	2	2,645	0.08%
2020/07/09	0	0.00	2	32.70	32.35	-2	2,639	-0.08%
2020/07/08	0	0.00	40	33.01	32.80	-40	2,631	-1.52%
2020/07/07	4	33.45	13	33.34	33.00	-9	2,622	-0.34%
2020/07/06	10	32.64	6	32.53	33.35	4	2,537	0.16%
2020/07/03	19	31.85	0	0.00	32.30	19	2,501	0.76%
2020/07/02	0	0.00	1	32.05	32.20	-1	2,468	-0.04%
2020/06/29	0	0.00	2	30.80	30.75	-2	2,413	-0.08%
2020/06/24	25	31.01	1	31.15	31.20	24	2,416	0.99%
2020/06/23	1	31.10	0	0.00	30.90	1	2,432	0.04%
2020/06/22	0	0.00	5	31.70	31.60	-5	2,381	-0.21%
2020/06/18	0	0.00	164.2	30.72	30.60	-164.2	2,345	-7.00%	大賣/鉅額交易
2020/06/17	1	31.20	0	0.00	30.85	1	2,313	0.04%
2020/06/16	1	31.15	2	31.65	31.90	-1	2,252	-0.04%
2020/06/12	23	29.58	0	0.00	30.25	23	2,217	1.04%
2020/06/11	12	30.44	0	0.00	30.00	12	2,256	0.53%
2020/06/10	0	0.00	11	30.81	30.90	-11	2,263	-0.49%
2020/06/08	0	0.00	1	30.90	30.75	-1	2,358	-0.04%
2020/06/04	2	30.68	0	0.00	30.65	2	2,375	0.08%
2020/06/03	13	30.99	18	30.99	31.10	-5	2,375	-0.21%
2020/06/01	0	0.00	5	30.20	30.00	-5	2,339	-0.21%
2020/05/29	11	29.89	0	0.00	29.50	11	2,360	0.47%
2020/05/28	32	29.93	0	0.00	30.05	32	2,349	1.36%
2020/05/26	35	27.73	12	28.52	29.15	23	2,240	1.03%
2020/05/25	64	27.02	5	27.03	27.30	59	2,148	2.75%
2020/05/19	0	0.00	1	25.95	26.20	-1	2,143	-0.05%
2020/05/14	1	26.00	0	0.00	25.70	1	2,134	0.05%
2020/05/13	0	0.00	1	26.30	26.40	-1	2,127	-0.05%
2020/05/12	0	0.00	1	26.30	26.25	-1	2,131	-0.05%
2020/05/11	0	0.00	2	26.25	26.50	-2	2,124	-0.09%
2020/05/08	0	0.00	1	25.60	25.70	-1	2,123	-0.05%
2020/05/05	5	25.62	0	0.00	25.40	5	2,170	0.23%
2020/04/30	2	26.13	0	0.00	26.20	2	2,202	0.09%
2020/04/29	0	0.00	1	25.90	25.75	-1	2,200	-0.05%
2020/04/27	0	0.00	1	25.00	25.25	-1	2,267	-0.04%
2020/04/22	0	0.00	1	24.20	24.45	-1	2,284	-0.04%
2020/04/20	0	0.00	5	25.00	24.90	-5	2,283	-0.22%
2020/04/17	0	0.00	2	25.40	25.00	-2	2,297	-0.09%
2020/04/14	0	24.95	0	0.00	24.85	0	2,227	0.00%
2020/04/09	10	23.50	0	0.00	23.60	10	2,245	0.45%
2020/03/27	10	22.20	0	0.00	21.80	10	2,200	0.45%
2020/03/26	0	0.00	1	21.20	21.45	-1	2,176	-0.05%
2020/03/25	1	21.60	1	21.75	21.50	0	2,180	0.00%
2020/03/23	10	20.00	0	0.00	19.90	10	2,176	0.46%
2020/03/19	1	18.70	1	17.65	17.65	0	2,168	0.00%
2020/03/18	1	20.30	0	0.00	19.55	1	2,142	0.05%
2020/03/17	1	20.00	0	0.00	20.40	1	2,159	0.05%
2020/03/13	0	0.00	1	20.90	21.65	-1	2,184	-0.05%
2020/03/10	0	0.00	3	24.03	24.80	-3	2,187	-0.14%
2020/03/09	4	24.86	0	0.00	24.30	4	2,295	0.17%
2020/03/06	3	25.80	0	0.00	25.85	3	2,362	0.13%
2020/03/02	1	25.60	0	0.00	25.60	1	2,596	0.04%
2020/02/27	0	0.00	1	26.25	26.20	-1	2,636	-0.04%
2020/02/26	2	26.30	0	0.00	26.30	2	2,610	0.08%
2020/02/25	4	25.76	0	0.00	25.90	4	2,591	0.15%
2020/02/24	0	0.00	1	26.25	26.25	-1	2,561	-0.04%
2020/02/19	0	0.00	0	27.80	27.40	0	2,538	0.00%
2020/02/18	3	27.17	0	0.00	27.15	3	2,539	0.12%
2020/02/17	1	27.15	0	0.00	27.15	1	2,555	0.04%
2020/02/05	0	27.30	0	0.00	27.20	0	2,881	0.00%
2020/02/04	0	27.50	0	0.00	27.35	0	2,883	0.00%
2020/02/03	2	27.00	0	0.00	27.20	2	2,997	0.07%
2020/01/31	2	27.80	1	27.85	28.20	1	3,331	0.03%
2020/01/30	3	28.90	1	28.10	28.10	2	3,311	0.06%
2020/01/17	0	0.00	1	31.40	31.40	-1	3,268	-0.03%
2020/01/06	5	31.00	0	0.00	31.00	5	3,680	0.14%
2019/12/30	0	0.00	4	31.68	31.60	-4	3,684	-0.11%
2019/12/23	2	31.48	1	31.15	31.15	1	3,849	0.03%
2019/12/20	10	31.53	0	0.00	31.25	10	3,847	0.26%
2019/12/18	1	31.95	0	0.00	32.00	1	3,885	0.03%
2019/12/17	0	0.00	2	32.45	32.40	-2	3,898	-0.05%
2019/12/12	2	32.00	0	0.00	31.70	2	3,924	0.05%
2019/12/11	4	32.14	5	32.09	31.65	-1	3,916	-0.03%
2019/12/10	4	33.15	7	33.16	33.35	-3	3,807	-0.08%
2019/12/09	0	0.00	1	32.90	33.05	-1	3,809	-0.03%
2019/12/06	3	32.57	1	33.30	32.40	2	3,790	0.05%
2019/12/05	1	33.20	14	33.33	33.30	-13	3,776	-0.34%
2019/12/04	1	32.15	11	33.04	33.10	-10	3,808	-0.26%
2019/12/03	5	32.50	1	32.45	32.85	4	3,707	0.11%
2019/12/02	7	32.13	12	32.41	31.90	-5	3,632	-0.14%
2019/11/27	3	31.02	2	31.15	31.20	1	3,442	0.03%
2019/11/26	0	0.00	1	30.70	30.70	-1	3,391	-0.03%
2019/11/22	0	0.00	7	29.50	29.55	-7	3,488	-0.20%
2019/11/21	5	29.35	0	0.00	29.35	5	3,525	0.14%
2019/11/13	1	29.85	1	30.15	29.70	0	4,103	0.00%
2019/11/08	7	30.65	2	30.35	30.65	5	4,325	0.12%
2019/11/07	6	32.28	10	31.42	30.80	-4	4,431	-0.09%
2019/11/06	0	31.25	0	0.00	31.20	0	4,393	0.00%
2019/11/05	38	31.25	38	31.50	31.15	0	4,563	0.00%
2019/11/01	1	31.35	0	0.00	31.20	1	4,896	0.02%
2019/10/31	7	31.64	2	31.55	31.70	5	5,012	0.10%
2019/10/30	5	32.08	2	32.25	32.65	3	4,869	0.06%
2019/10/29	0	0.00	1	30.00	29.90	-1	4,565	-0.02%
2019/10/25	1	29.50	0	0.00	29.50	1	4,596	0.02%
2019/10/24	1	29.30	0	0.00	29.80	1	4,606	0.02%
2019/10/23	3	29.47	0	0.00	29.35	3	4,589	0.07%
2019/10/21	0	0.00	1	30.25	30.20	-1	4,655	-0.02%
2019/10/18	1	29.95	1	30.15	30.15	0	4,653	0.00%
2019/10/17	1	30.30	1	30.15	30.15	0	4,605	0.00%
2019/10/15	0	0.00	1	29.50	29.45	-1	4,593	-0.02%
2019/10/14	1	28.55	0	0.00	29.30	1	4,531	0.02%
2019/10/07	0	0.00	2	28.48	28.50	-2	4,695	-0.04%
2019/10/04	1	28.05	1	28.35	28.35	0	4,766	0.00%
2019/10/03	0	0.00	4	27.98	28.40	-4	4,957	-0.08%
2019/10/01	4	27.03	2	27.18	27.00	2	5,067	0.04%
2019/09/27	8	27.54	10	27.68	27.45	-2	5,163	-0.04%
2019/09/26	6	27.99	5	28.00	27.90	1	5,186	0.02%
2019/09/23	5	28.50	8	28.85	28.95	-3	5,383	-0.06%
2019/09/18	8	29.44	1	29.80	29.45	7	5,930	0.12%
2019/09/17	2	29.50	0	0.00	29.50	2	5,926	0.03%
2019/09/16	0	0.00	1	29.35	29.20	-1	6,053	-0.02%
2019/09/12	0	0.00	5	28.65	28.65	-5	6,065	-0.08%
2019/09/11	5	28.37	0	0.00	28.55	5	6,176	0.08%
2019/09/10	6	28.48	6	28.90	28.75	0	6,182	0.00%
2019/09/09	1	28.50	3	28.40	28.75	-2	6,223	-0.03%
2019/09/06	1	29.50	4	28.98	28.60	-3	6,327	-0.05%
2019/09/04	4	29.66	0	0.00	29.80	4	6,439	0.06%
2019/09/03	12	28.99	1	29.00	29.00	11	6,584	0.17%
2019/09/02	2	29.60	3	29.82	29.60	-1	6,667	-0.01%
2019/08/30	1	29.25	0	0.00	29.40	1	6,696	0.01%
2019/08/29	4	29.65	1	29.90	29.40	3	6,829	0.04%
2019/08/28	0	0.00	1	28.90	29.75	-1	6,902	-0.01%
2019/08/27	10	29.59	0	0.00	29.10	10	6,961	0.14%
2019/08/26	17	30.68	21	30.55	30.55	-4	7,187	-0.06%
2019/08/23	2	30.75	16	31.03	30.65	-14	7,380	-0.19%
2019/08/22	1	29.95	2	30.45	30.50	-1	7,476	-0.01%
2019/08/21	2	29.73	4	29.89	29.85	-2	7,625	-0.03%
2019/08/20	6	29.73	45	29.74	29.85	-39	7,849	-0.50%
2019/08/19	55	29.71	25	29.57	29.70	30	8,016	0.37%
2019/08/16	15	29.50	35	29.80	29.25	-20	8,194	-0.24%
2019/08/14	1	28.90	13	28.62	29.10	-12	8,078	-0.15%
2019/08/13	3	29.08	16	29.08	28.65	-13	7,934	-0.16%
2019/08/12	0	0.00	3	29.02	29.05	-3	7,932	-0.04%
2019/08/08	19	28.12	15	28.50	28.65	4	7,829	0.05%
2019/08/07	14	27.59	30	28.15	28.00	-16	7,785	-0.21%
2019/08/06	15	26.99	2	26.95	26.90	13	7,765	0.17%
2019/08/05	18	27.43	10	27.55	27.50	8	7,740	0.10%
2019/08/02	5	26.20	3	26.25	26.25	2	7,432	0.03%
2019/07/31	4	25.35	1	25.00	25.25	3	7,382	0.04%
2019/07/30	1	25.75	5	25.55	25.55	-4	7,373	-0.05%
2019/07/29	0	0.00	1	26.15	26.15	-1	7,349	-0.01%
2019/07/26	2	25.93	2	26.00	26.00	0	7,355	0.00%
2019/07/24	0	0.00	2	26.40	26.20	-2	7,313	-0.03%
2019/07/23	7	26.20	2	26.10	26.10	5	7,288	0.07%
2019/07/22	1	26.55	0	0.00	26.55	1	7,218	0.01%
2019/07/19	5	26.85	1	26.80	27.00	4	7,194	0.06%
2019/07/18	0	0.00	6	27.15	27.25	-6	7,182	-0.08%
2019/07/17	3	26.72	0	0.00	26.45	3	7,151	0.04%
2019/07/16	0	0.00	1	26.10	26.10	-1	7,047	-0.01%
2019/07/15	2	26.00	0	0.00	25.95	2	6,997	0.03%
2019/07/12	0	0.00	6	27.05	26.80	-6	6,913	-0.09%
2019/07/11	5	26.40	9	26.49	26.70	-4	6,848	-0.06%
2019/07/10	7	26.76	0	0.00	26.80	7	6,779	0.10%
2019/07/09	5	27.25	1	27.50	27.35	4	6,692	0.06%
2019/07/08	1	26.00	0	0.00	25.65	1	6,489	0.02%
2019/07/05	5	26.52	1	26.30	26.30	4	6,415	0.06%
2019/07/04	12	27.28	1	27.55	27.00	11	6,316	0.17%
2019/07/03	5	27.84	0	0.00	27.55	5	6,198	0.08%
2019/07/01	16	27.91	0	0.00	27.80	16	6,108	0.26%
2019/06/28	7	28.38	1	28.40	28.10	6	6,040	0.10%
2019/06/27	4	29.49	2	29.25	29.35	2	5,939	0.03%
2019/06/26	12	30.47	7	31.01	29.80	5	5,856	0.09%
2019/06/25	19	30.05	25	30.09	30.65	-6	5,568	-0.11%
2019/06/24	0	0.00	1	28.70	28.75	-1	5,302	-0.02%
2019/06/21	14	28.06	1	28.75	28.55	13	5,269	0.25%
2019/06/20	1	29.00	5	29.30	29.00	-4	5,090	-0.08%
2019/06/19	13	29.13	10	29.40	29.30	3	5,049	0.06%
2019/06/18	10	28.85	10	28.62	28.75	0	4,949	0.00%
2019/06/14	12	29.11	8	28.59	29.15	4	4,865	0.08%
2019/06/13	8	28.01	0	0.00	27.90	8	4,727	0.17%
2019/06/12	5	29.40	8	29.12	29.25	-3	4,555	-0.07%
2019/06/11	31	29.79	24	29.38	29.95	7	4,482	0.16%
2019/06/10	7.1	28.77	6	28.95	28.50	1.1	4,286	0.03%
2019/06/05	20	29.20	20	29.15	29.35	0	4,100	0.00%
2019/06/04	17	28.20	18	28.11	28.70	-1	3,912	-0.03%
2019/06/03	10	28.15	16	28.33	28.20	-6	3,815	-0.16%
2019/05/31	11	28.10	25	27.68	28.25	-14	3,700	-0.38%
2019/05/30	93	27.84	103	27.47	28.00	-10	3,383	-0.30%	大賣/
2019/05/29	30	26.69	27	26.72	26.60	3	3,151	0.10%
2019/05/28	15	26.77	14	26.49	25.95	1	2,933	0.03%
2019/05/27	37	26.45	34	25.91	27.00	3	2,663	0.11%
2019/05/24	16	24.56	17	24.82	24.75	-1	2,390	-0.04%
2019/05/23	10	23.93	36	23.58	23.85	-26	2,218	-1.17%
2019/05/21	6	22.03	0	0.00	22.50	6	1,992	0.30%
2019/05/20	10	21.55	10	21.30	21.90	0	1,895	0.00%
2019/05/17	1	21.60	0	0.00	21.45	1	1,865	0.05%
2019/05/16	10	22.50	14	22.69	22.60	-4	1,810	-0.22%
2019/05/15	17	22.81	16	22.85	22.70	1	1,783	0.06%
2019/05/14	0	0.00	19	22.92	22.95	-19	1,721	-1.10%
2019/05/13	6	22.36	79	22.27	22.55	-73	1,583	-4.61%
2019/05/09	4	22.10	5	22.05	21.45	-1	1,487	-0.07%
2019/05/08	62	21.75	0	0.00	21.90	62	1,444	4.29%
2019/05/07	0	0.00	2	21.50	21.40	-2	1,405	-0.14%
2019/05/03	0	0.00	3	21.13	21.50	-3	1,338	-0.22%
2019/04/25	0	0.00	3	20.90	20.90	-3	1,291	-0.23%
2019/04/23	0	0.00	1	21.10	21.10	-1	1,278	-0.08%
2019/04/17	0	0.00	1	20.05	20.00	-1	1,332	-0.08%
2019/04/15	0	0.00	5	20.10	20.15	-5	1,334	-0.37%
2019/04/12	9	20.00	0	0.00	20.20	9	1,346	0.67%
2019/04/11	10	20.13	5	20.15	20.05	5	1,353	0.37%
2019/04/08	0	0.00	1	20.30	20.45	-1	1,349	-0.07%
2019/04/01	0	20.20	0	0.00	20.20	0	1,295	0.00%
2019/03/27	0	19.75	0	0.00	19.75	0	1,342	0.00%
2019/03/26	0	19.70	1	19.55	19.55	-1	1,340	-0.07%
2019/03/22	0	0.00	5	19.55	19.60	-5	1,380	-0.36%
2019/03/19	0	0.00	1	19.00	19.00	-1	1,431	-0.07%
2019/03/18	0	19.00	1	19.00	19.00	-1	1,450	-0.07%
2019/03/11	5	19.20	0	0.00	19.25	5	1,633	0.31%
2019/02/26	1	19.30	0	0.00	19.25	1	1,909	0.05%
2019/02/21	5	19.00	0	0.00	19.25	5	1,900	0.26%
2019/02/18	3	19.62	4	19.40	19.40	-1	1,861	-0.05%
2019/02/13	2	19.70	0	0.00	19.90	2	1,870	0.11%
2019/02/12	7	20.06	0	0.00	20.00	7	1,860	0.38%
2019/02/11	2	20.40	17	20.55	20.40	-15	1,877	-0.80%
2019/01/30	17	20.67	0	0.00	20.65	17	1,857	0.92%
2019/01/28	0	20.75	0	0.00	20.55	0	1,883	0.00%
2019/01/25	1	20.35	0	0.00	20.35	1	1,874	0.05%
2019/01/24	1	20.35	0	0.00	20.30	1	1,885	0.05%
2019/01/23	1	20.00	0	0.00	20.30	1	1,894	0.05%
2019/01/08	0	0.00	20	21.05	21.05	-20	2,802	-0.71%
2019/01/07	1	21.10	3	21.30	21.25	-2	2,837	-0.07%
2019/01/04	20	21.10	0	0.00	21.35	20	2,858	0.70%
2018/12/20	6	20.95	6	20.75	20.60	0	3,299	0.00%
2018/12/14	0	0.00	7	20.10	20.15	-7	3,218	-0.22%
2018/12/13	7	20.50	0	0.00	20.50	7	3,207	0.22%
2018/12/12	0	0.00	2	19.60	20.10	-2	3,178	-0.06%
2018/12/07	10	19.65	10	19.55	19.60	0	3,222	0.00%
2018/11/28	2	19.10	0	0.00	19.10	2	3,116	0.06%
2018/11/27	0	0.00	8	18.90	18.90	-8	3,107	-0.26%
2018/11/26	2	18.30	2	18.35	18.25	0	3,046	0.00%
2018/11/23	3	18.30	3	17.70	17.75	0	3,028	0.00%
2018/11/22	8	18.25	0	0.00	17.95	8	3,054	0.26%
2018/11/21	2	17.60	2	17.75	17.70	0	3,032	0.00%
2018/11/19	0	0.00	2	17.90	18.15	-2	2,987	-0.07%
2018/11/15	2	17.10	2	17.25	17.25	0	2,952	0.00%
2018/11/12	3	16.68	2	16.85	16.90	1	2,924	0.03%
2018/11/08	2	17.75	0	0.00	17.55	2	2,928	0.07%
2018/10/26	2	17.05	10	16.92	16.80	-8	2,871	-0.28%
2018/10/25	0	0.00	50	17.57	17.55	-50	2,496	-2.00%
2018/10/24	50	18.40	0	0.00	18.30	50	2,467	2.03%
2018/10/23	10	18.55	0	0.00	18.35	10	2,419	0.41%
2018/10/19	2	19.55	37	18.91	19.10	-35	2,390	-1.46%
2018/10/15	10	20.10	0	0.00	20.15	10	2,144	0.47%
2018/10/11	15	21.30	0	0.00	20.70	15	2,114	0.71%
2018/10/04	18	22.79	1	23.00	23.55	17	1,857	0.92%
2018/10/02	3	22.05	0	0.00	22.00	3	1,655	0.18%
2018/10/01	0	0.00	60	21.98	22.05	-60	1,711	-3.51%
2018/09/17	22	22.35	22	22.48	22.40	0	1,946	0.00%
2018/09/14	26	22.35	26	22.35	22.25	0	1,927	0.00%
2018/09/11	10	21.05	0	0.00	21.25	10	1,891	0.53%
2018/09/07	40	21.89	50	21.30	21.60	-10	1,940	-0.52%
2018/09/06	10	22.25	0	0.00	22.30	10	1,902	0.53%
2018/09/05	50	22.60	0	0.00	22.30	50	1,900	2.63%
2018/08/29	0	0.00	28	22.22	22.30	-28	2,036	-1.37%
2018/08/15	0	0.00	1	20.70	20.70	-1	2,314	-0.04%
2018/08/13	0	0.00	72	21.43	21.40	-72	2,333	-3.09%
2018/08/01	100	22.53	0	0.00	22.60	100	2,491	4.01%
2018/07/30	1	22.50	0	0.00	22.40	1	2,485	0.04%
2018/07/27	0	0.00	40	22.03	22.50	-40	2,474	-1.62%
2018/07/26	0	0.00	10	22.25	22.20	-10	2,476	-0.40%
2018/07/18	50	21.13	0	0.00	21.15	50	2,281	2.19%
2018/07/04	0	0.00	80	21.66	21.70	-80	2,303	-3.47%
2018/07/03	30	20.90	0	0.00	21.00	30	2,311	1.30%
2018/06/28	10	22.10	0	0.00	22.05	10	2,182	0.46%
2018/06/27	10	22.30	0	0.00	22.15	10	2,163	0.46%
2018/06/26	30	22.43	0	0.00	22.45	30	2,163	1.39%
2018/06/21	0	0.00	1	22.65	22.75	-1	2,208	-0.05%
2018/06/20	10	22.50	0	0.00	22.65	10	2,203	0.45%
2018/06/19	20	22.65	0	0.00	22.90	20	2,176	0.92%
2018/06/13	0.2	21.95	0	0.00	22.00	0.2	2,147	0.01%
2018/05/25	4	21.90	0	0.00	22.00	4	1,843	0.22%
2018/05/24	0	0.00	1	21.70	21.75	-1	1,805	-0.06%
2018/05/23	0	0.00	1	21.50	21.50	-1	1,793	-0.06%
2018/05/21	2	21.30	0	0.00	21.50	2	1,755	0.11%
2018/05/18	0	0.00	10	19.95	20.80	-10	1,705	-0.59%
2018/05/10	10	19.80	0	0.00	19.70	10	1,775	0.56%
2018/05/09	0	0.00	30	18.45	18.70	-30	1,711	-1.75%
2018/05/03	30	19.10	0	0.00	19.00	30	1,778	1.69%
2018/04/30	0	0.00	30	19.35	19.40	-30	1,812	-1.65%
2018/04/25	0	0.00	4	19.25	19.20	-4	2,034	-0.20%
2018/04/20	3	19.40	0	0.00	19.40	3	2,372	0.13%
2018/04/19	1	19.65	2	19.70	19.65	-1	2,615	-0.04%
2018/04/18	41	19.50	81	19.47	19.60	-40	2,718	-1.47%
2018/04/17	22	19.65	20	19.58	19.45	2	2,719	0.07%
2018/04/12	3	20.70	0	0.00	20.90	3	2,769	0.11%
2018/04/11	10	20.70	3	20.80	20.65	7	2,793	0.25%
2018/04/09	15	21.07	15	21.32	21.10	0	2,984	0.00%
2018/04/03	0	20.60	0	0.00	20.70	0	3,174	0.00%
2018/03/29	40	20.63	0	0.00	20.50	40	3,433	1.17%
2018/03/28	0	0.00	10	20.90	20.90	-10	3,452	-0.29%
2018/03/22	22	21.53	22	21.71	21.50	0	3,384	0.00%
2018/03/21	30	21.50	60	21.73	21.50	-30	3,381	-0.89%
2018/03/20	0	0.00	20	21.48	21.65	-20	3,359	-0.60%
2018/03/19	37	21.23	34	21.46	21.15	3	3,348	0.09%
2018/03/16	20	21.10	3	21.30	20.90	17	3,325	0.51%
2018/03/15	2	21.40	0	0.00	21.45	2	3,282	0.06%
2018/03/14	20	21.73	30	21.77	21.50	-10	3,265	-0.31%
2018/03/13	10	21.30	20	21.45	21.30	-10	3,225	-0.31%
2018/03/12	0	0.00	10	21.45	21.40	-10	3,217	-0.31%
2018/03/02	20	21.05	10	21.25	21.05	10	3,314	0.30%
2018/02/27	0	0.00	1	21.10	21.10	-1	3,328	-0.03%
2018/02/26	11	21.05	2	21.10	21.15	9	3,325	0.27%
2018/02/23	2	21.15	0	0.00	21.15	2	3,335	0.06%
2018/02/21	0	0.00	5	21.10	21.25	-5	3,444	-0.15%
2018/02/12	30	20.47	0	0.00	20.40	30	3,432	0.87%
2018/02/06	45	21.18	0	0.00	20.05	45	3,411	1.32%
2018/02/05	12	21.02	57	21.73	21.95	-45	3,357	-1.34%
2018/02/02	0	0.00	2	22.15	21.90	-2	3,319	-0.06%
2018/01/31	20	21.80	0	0.00	22.35	20	3,331	0.60%
2018/01/30	25	22.01	0	0.00	22.00	25	3,329	0.75%
2018/01/19	0	0.00	1	23.15	23.20	-1	3,279	-0.03%
2018/01/18	6	23.65	2	23.20	23.00	4	3,253	0.12%
2018/01/16	0	0.00	4	23.33	23.75	-4	3,049	-0.13%
2018/01/15	3	22.87	4	23.26	22.45	-1	2,889	-0.03%
2018/01/12	0	0.00	9	22.12	22.80	-9	2,644	-0.34%
2018/01/09	0	0.00	1	21.70	21.35	-1	2,444	-0.04%
2018/01/05	0	0.00	5	22.00	22.05	-5	2,418	-0.21%
2018/01/04	5	21.75	0	0.00	21.80	5	2,401	0.21%
2018/01/03	3	21.87	0	0.00	21.85	3	2,314	0.13%
2018/01/02	53	21.55	50	21.68	21.70	3	2,187	0.14%