零壹 (3029)-國泰-館前券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
117.0
漲跌
▼4.5
漲幅
-3.70%
成交量
6,853張
產業
上市資訊服務類股
566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

零壹 (3029)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	25.6	117.41	38.6	118.30	117.00	-13	3,394	-0.38%
2024/12/02	30	117.18	43.5	120.13	121.50	-13.5	3,297	-0.41%
2024/11/29	27.2	113.28	22	114.02	114.50	5.1	3,123	0.16%
2024/11/28	36.1	112.76	35.1	113.43	113.00	1	3,077	0.03%
2024/11/27	30.6	117.22	32.2	115.02	111.50	-1.6	2,981	-0.05%
2024/11/26	29.1	114.31	24	114.90	114.50	5.1	2,750	0.19%
2024/11/25	8.2	113.71	78	111.94	115.50	-69.9	2,550	-2.74%
2024/11/22	9.1	105.72	5	106.30	105.00	4.1	2,373	0.17%
2024/11/21	3	104.83	8.8	104.55	105.00	-5.8	2,365	-0.24%
2024/11/20	42.2	106.78	3	105.32	106.00	39.1	2,373	1.65%
2024/11/19	15	104.70	37.2	104.23	106.50	-22.1	2,347	-0.94%
2024/11/18	19.1	99.49	9.1	99.28	99.70	10	2,275	0.44%
2024/11/15	0	0.00	16.4	102.19	101.50	-16.4	2,272	-0.72%
2024/11/14	6.4	99.25	5.1	99.75	99.90	1.3	2,262	0.06%
2024/11/13	4.3	99.75	1	100.00	99.60	3.3	2,253	0.15%
2024/11/12	14.2	100.70	25	100.02	99.70	-10.8	2,249	-0.48%
2024/11/11	6	102.83	1.1	103.96	103.50	4.9	2,223	0.22%
2024/11/08	13	103.27	5	102.60	102.50	8	2,212	0.36%
2024/11/07	4.2	105.10	25.1	104.78	104.50	-20.9	2,202	-0.95%
2024/11/06	5.5	100.22	49.1	100.42	101.50	-43.6	2,170	-2.01%
2024/11/05	14.2	99.28	8	100.08	98.80	6.2	2,172	0.29%
2024/11/04	61.3	99.27	92	100.87	99.10	-30.7	2,201	-1.39%
2024/11/01	7.1	100.87	6	100.83	101.00	1.1	2,208	0.05%
2024/10/30	8	101.75	11.9	102.66	101.00	-3.8	2,237	-0.17%
2024/10/29	86.5	104.48	29	104.48	103.00	57.5	2,222	2.59%
2024/10/28	17.1	101.21	36.1	101.10	101.50	-19	2,121	-0.90%
2024/10/25	90	104.99	45	107.56	100.50	45	2,087	2.16%
2024/10/24	63.2	108.45	82.3	108.87	110.50	-19.1	1,915	-1.00%
2024/10/23	4.1	101.37	4	100.63	101.50	0.1	1,650	0.01%
2024/10/22	8.3	101.68	1.1	101.11	101.00	7.2	1,702	0.42%
2024/10/21	3.2	102.68	9	103.06	103.00	-5.8	1,754	-0.33%
2024/10/18	21.3	102.85	6.1	102.85	102.50	15.2	1,788	0.85%
2024/10/17	42.3	104.47	9.1	103.95	104.00	33.2	1,788	1.86%
2024/10/16	29.2	105.09	77.1	103.44	105.00	-47.8	1,751	-2.73%
2024/10/15	21.1	99.11	51.6	100.56	102.50	-30.5	1,750	-1.74%
2024/10/14	69.1	98.10	18.1	96.46	98.40	51	1,689	3.02%
2024/10/11	3.1	92.67	2.2	92.21	92.60	0.9	1,659	0.05%
2024/10/09	7.1	91.49	5.6	92.49	90.60	1.5	1,728	0.09%
2024/10/08	4	90.85	3	91.83	91.80	1	1,810	0.06%
2024/10/07	6	91.42	1	92.00	91.40	5	1,933	0.26%
2024/10/04	5.2	88.34	0	0.00	88.10	5.2	1,933	0.27%
2024/10/01	10	88.88	1	89.00	89.20	9	1,951	0.46%
2024/09/30	7.2	89.53	1	89.90	89.00	6.2	1,979	0.32%
2024/09/27	4.3	90.86	3	91.23	90.80	1.3	2,052	0.06%
2024/09/26	2.1	91.01	4	91.20	91.00	-2	2,142	-0.09%
2024/09/25	0	0.00	13	91.96	91.50	-13	2,150	-0.60%
2024/09/24	7	91.96	6	91.62	91.30	1	2,181	0.05%
2024/09/23	2	93.60	3	93.93	93.40	-1	2,201	-0.05%
2024/09/20	1	92.60	0	0.00	92.90	1	2,337	0.04%
2024/09/19	1	91.80	0	0.00	92.90	1	2,430	0.04%
2024/09/18	1	92.32	1	93.40	92.40	0	2,471	0.00%
2024/09/16	12	95.98	19	94.51	93.20	-7	2,486	-0.28%
2024/09/13	3	94.09	3	93.33	93.20	0	2,480	0.00%
2024/09/12	3	92.93	5	92.26	92.20	-2	2,478	-0.08%
2024/09/11	0	90.20	0	0.00	90.70	0	2,506	0.00%
2024/09/10	4.1	90.45	0.1	91.60	89.50	4	2,564	0.16%
2024/09/09	3.1	90.77	8.1	91.28	92.10	-5	2,598	-0.19%
2024/09/06	1	92.90	7	92.21	92.40	-6	2,654	-0.23%
2024/09/05	4.2	88.90	4	90.75	88.80	0.2	2,778	0.01%
2024/09/04	6.1	88.59	2	87.95	88.50	4.1	2,819	0.15%
2024/09/03	6.1	90.99	0.8	93.53	90.80	5.2	2,985	0.18%
2024/09/02	1	92.51	1	93.20	93.00	0	2,977	0.00%
2024/08/30	1.1	92.25	0	0.00	92.50	1.1	2,979	0.04%
2024/08/29	0	0.00	3	91.93	91.80	-3	2,982	-0.10%
2024/08/28	2	92.20	0	0.00	92.20	2	2,996	0.07%
2024/08/27	0	92.60	1.1	92.42	92.90	-1.1	2,996	-0.04%
2024/08/26	13.1	93.65	0	92.50	92.30	13.1	3,004	0.44%
2024/08/23	1.2	90.69	8.2	92.70	93.20	-7.1	3,006	-0.23%
2024/08/22	4.2	93.40	1	96.30	92.70	3.2	3,026	0.11%
2024/08/21	2.1	95.55	2	97.00	96.10	0.1	3,016	0.00%
2024/08/20	18.1	96.86	8.1	98.26	96.60	10	3,011	0.33%
2024/08/19	1	95.11	2	95.45	95.60	-1	2,999	-0.03%
2024/08/16	6	95.08	3	95.13	95.00	3	2,993	0.10%
2024/08/15	2.1	94.83	2	94.95	93.80	0.1	2,985	0.00%
2024/08/14	2.1	95.95	2.2	94.96	95.00	-0.1	2,984	0.00%
2024/08/13	0	94.42	1	93.50	94.40	-1	2,981	-0.03%
2024/08/12	2	94.35	1.2	94.76	93.70	0.9	2,985	0.03%
2024/08/09	6.1	95.11	8.1	95.46	93.60	-2	2,983	-0.07%
2024/08/08	7.2	93.45	18	92.29	93.50	-10.8	2,978	-0.36%
2024/08/07	4	94.65	8.1	92.64	94.50	-4.1	2,971	-0.14%
2024/08/06	26.5	87.73	16	90.64	88.60	10.5	2,951	0.35%
2024/08/05	27.2	90.96	12.3	89.62	89.80	14.9	2,940	0.51%
2024/08/02	19.4	99.53	18.1	99.03	98.10	1.4	2,885	0.05%
2024/08/01	10.1	104.77	9.2	106.86	104.50	0.9	2,843	0.03%
2024/07/31	4	102.39	17	103.88	103.00	-13	2,834	-0.46%
2024/07/30	15	102.03	6.1	101.42	102.00	9	2,807	0.32%
2024/07/29	18.1	105.66	15.7	103.89	103.00	2.4	2,781	0.09%
2024/07/26	5.8	107.82	91.2	107.09	109.00	-85.5	2,736	-3.12%
2024/07/23	31.2	116.26	31.1	113.12	113.00	0.2	2,698	0.01%
2024/07/22	70.2	113.26	54.5	112.07	112.00	15.7	2,632	0.60%
2024/07/19	15.3	111.98	19.2	111.55	114.00	-4	2,547	-0.16%
2024/07/18	9.4	109.52	21.1	107.43	109.50	-11.7	2,502	-0.47%
2024/07/17	8.4	110.31	5.3	110.68	110.00	3.1	2,473	0.13%
2024/07/16	21.1	111.16	15	111.77	109.00	6.1	2,458	0.25%
2024/07/15	14.3	106.87	23.5	106.24	108.50	-9.2	2,350	-0.39%
2024/07/12	30.2	107.98	18.8	108.06	109.50	11.3	2,291	0.50%
2024/07/11	25.1	116.00	45.9	115.08	113.00	-20.8	2,228	-0.93%
2024/07/10	44.1	116.06	29.4	115.91	115.50	14.7	2,176	0.68%
2024/07/09	36.9	113.30	60.6	112.89	116.00	-23.7	2,092	-1.13%
2024/07/08	10.8	105.11	5.1	105.00	105.50	5.7	1,985	0.29%
2024/07/05	9.3	104.55	7.2	105.61	106.00	2.1	2,024	0.11%
2024/07/04	7.3	102.88	13.5	103.85	104.00	-6.2	2,066	-0.30%
2024/07/03	14.6	104.07	23.2	104.28	103.50	-8.6	2,122	-0.41%
2024/07/02	23.1	98.01	40	99.41	99.80	-16.9	2,043	-0.83%
2024/07/01	0.3	95.07	4	94.80	95.10	-3.7	1,960	-0.19%
2024/06/28	5.2	94.58	12.3	94.56	94.80	-7.1	1,952	-0.36%
2024/06/27	17.3	92.54	13.1	93.41	92.30	4.2	1,920	0.22%
2024/06/26	43.6	93.85	46	94.82	94.50	-2.4	1,900	-0.13%
2024/06/25	17.8	89.85	61	91.63	92.80	-43.2	1,764	-2.45%
2024/06/24	13.9	86.78	4	86.98	87.30	9.9	1,673	0.59%
2024/06/21	5.1	85.65	14.4	85.50	86.90	-9.3	1,652	-0.56%
2024/06/20	1	84.80	9.5	84.80	85.00	-8.5	1,640	-0.52%
2024/06/19	3	83.90	0.4	84.20	83.40	2.7	1,639	0.16%
2024/06/18	10.2	83.70	4	84.65	84.20	6.2	1,712	0.36%
2024/06/17	11.4	85.70	7	85.30	83.10	4.4	1,769	0.25%
2024/06/14	1	85.20	23	84.91	85.00	-22	1,751	-1.26%
2024/06/13	28.3	84.10	35.4	85.38	83.70	-7.1	1,747	-0.40%
2024/06/12	18.2	82.99	51.5	83.27	85.10	-33.3	1,700	-1.96%
2024/06/11	14.2	79.89	16	79.44	79.80	-1.8	1,589	-0.12%
2024/06/07	40.7	79.72	83.4	79.78	80.00	-42.7	1,602	-2.67%
2024/06/06	2	73.50	4	74.65	74.50	-2	1,457	-0.14%
2024/06/05	2	74.25	0	0.00	74.00	2	1,477	0.14%
2024/06/04	7	75.07	6	75.07	75.00	1	1,536	0.07%
2024/06/03	13.1	74.48	25.2	74.34	74.60	-12.1	1,582	-0.77%
2024/05/31	7	73.09	2.2	73.33	73.00	4.9	1,624	0.30%
2024/05/30	5	72.94	1	73.10	72.90	4	1,655	0.24%
2024/05/29	5	73.94	6	74.48	73.50	-1	1,693	-0.06%
2024/05/28	33	74.66	35	75.58	74.60	-2	1,817	-0.11%
2024/05/27	12	73.54	13	74.11	73.60	-1	2,010	-0.05%
2024/05/24	1	72.41	10	72.87	73.00	-9	2,016	-0.45%
2024/05/23	10.1	73.20	4	73.53	72.60	6.1	2,029	0.30%
2024/05/22	7	74.20	3	74.03	74.00	4	2,058	0.19%
2024/05/21	2	73.35	1	73.70	73.30	1	2,064	0.05%
2024/05/20	5	73.26	1	74.00	73.30	4	2,072	0.19%
2024/05/17	10.1	72.97	5.1	73.73	73.50	5	2,079	0.24%
2024/05/16	7	73.50	5	74.18	73.40	2	2,092	0.10%
2024/05/15	6	73.28	7	73.47	73.30	-1	2,121	-0.05%
2024/05/14	16.5	73.59	49	73.74	73.30	-32.5	2,153	-1.51%
2024/05/13	14	71.99	2.1	72.31	72.10	11.9	2,175	0.55%
2024/05/10	11.3	72.00	2	72.30	72.60	9.3	2,213	0.42%
2024/05/09	71.1	73.47	13	72.84	72.20	58.1	2,252	2.58%
2024/05/08	28	75.21	1	75.10	75.80	27	2,216	1.22%
2024/05/07	9	74.77	0	0.00	75.30	9	2,212	0.41%
2024/05/06	12	75.59	2.5	75.80	75.40	9.6	2,216	0.43%
2024/05/03	0	0.00	1	75.40	75.70	-1	2,218	-0.05%
2024/05/02	3	74.93	4.2	75.61	75.40	-1.2	2,236	-0.05%
2024/04/30	13.7	74.65	8	75.71	75.00	5.7	2,257	0.25%
2024/04/29	2.1	74.16	6	74.65	74.70	-3.9	2,321	-0.17%
2024/04/26	4.1	74.43	5	74.54	74.40	-0.9	2,397	-0.04%
2024/04/25	1	73.70	5	74.30	74.00	-4	2,521	-0.16%
2024/04/24	0	0.00	10	73.86	74.00	-10	3,103	-0.32%
2024/04/23	2.2	71.95	1	72.00	72.30	1.2	3,283	0.04%
2024/04/22	36.1	72.70	1	71.80	71.80	35.1	3,288	1.07%
2024/04/19	14.3	72.69	11	72.97	72.70	3.2	3,283	0.10%
2024/04/18	5	73.74	3.1	74.10	73.90	2	3,277	0.06%
2024/04/17	3	74.50	9.1	74.09	74.30	-6.1	3,274	-0.19%
2024/04/16	23.1	73.57	4	72.20	73.10	19.1	3,270	0.59%
2024/04/15	6.1	75.90	4.1	75.52	75.30	2	3,252	0.06%
2024/04/12	14.1	77.56	18.2	77.14	77.30	-4.1	3,245	-0.13%
2024/04/11	28.2	75.66	6	76.38	75.50	22.2	3,212	0.69%
2024/04/10	24.1	77.10	21.4	77.11	78.80	2.7	3,155	0.09%
2024/04/09	36.1	76.24	51.1	75.96	75.50	-15	3,099	-0.49%
2024/04/08	3	71.67	2	72.50	72.60	1	3,016	0.03%
2024/04/03	10.3	72.35	4	72.20	72.00	6.3	3,015	0.21%
2024/04/02	2	72.61	3	73.07	73.20	-1	3,008	-0.03%
2024/04/01	10.2	72.12	2	72.15	72.10	8.2	3,004	0.27%
2024/03/29	10.2	72.12	1	71.80	71.80	9.2	3,002	0.30%
2024/03/28	6	72.97	0	73.03	72.90	6	2,990	0.20%
2024/03/27	6.1	73.30	5	72.90	72.80	1.1	2,983	0.04%
2024/03/26	10.9	73.25	6	73.12	72.80	4.9	2,978	0.16%
2024/03/25	0.2	74.06	9	74.10	74.40	-8.8	2,956	-0.30%
2024/03/22	0.4	73.35	4	73.25	73.30	-3.6	2,947	-0.12%
2024/03/21	49.5	73.63	15	73.53	73.60	34.4	2,924	1.18%
2024/03/20	33	78.99	40.1	78.99	78.40	-7	2,842	-0.25%
2024/03/19	47.1	78.53	33.2	78.32	78.40	14	2,759	0.51%
2024/03/18	8.8	77.58	3	77.80	77.60	5.8	2,727	0.21%
2024/03/15	3	77.47	4	77.50	77.60	-1	2,700	-0.04%
2024/03/14	31.3	77.36	5	77.14	76.90	26.3	2,692	0.98%
2024/03/13	18.1	77.94	12.5	78.12	77.40	5.6	2,666	0.21%
2024/03/12	4.1	77.46	12	77.14	77.50	-7.9	2,625	-0.30%
2024/03/11	9	75.36	9	75.67	75.20	0	2,626	0.00%
2024/03/08	16.5	75.78	5	76.56	75.10	11.5	2,619	0.44%
2024/03/07	7.5	76.97	10	78.22	76.30	-2.5	2,579	-0.10%
2024/03/06	17.1	76.87	6	77.43	77.00	11.1	2,529	0.44%
2024/03/05	13.2	75.63	1.1	76.65	76.30	12.1	2,474	0.49%
2024/03/04	9.6	76.55	11.1	76.67	76.10	-1.5	2,448	-0.06%
2024/03/01	28.2	76.28	18.2	76.68	76.80	10	2,405	0.42%
2024/02/29	22.2	75.45	50.4	77.21	78.20	-28.2	2,283	-1.23%
2024/02/27	1.1	71.40	6	71.83	71.10	-4.9	2,070	-0.24%
2024/02/26	3.2	71.81	1	72.00	72.30	2.2	2,071	0.11%
2024/02/23	0	0.00	9	72.66	72.50	-9	2,062	-0.44%
2024/02/22	2.1	71.10	1	71.40	71.10	1.1	2,038	0.06%
2024/02/21	3.3	71.02	14	71.12	71.10	-10.7	2,050	-0.52%
2024/02/20	16.2	70.81	2	70.90	70.70	14.2	2,051	0.69%
2024/02/19	6.2	70.94	3	71.23	70.70	3.2	2,047	0.15%
2024/02/16	5.1	71.76	4	72.50	71.40	1.1	2,044	0.05%
2024/02/15	3.1	72.26	31.2	72.10	72.90	-28.1	2,020	-1.39%
2024/02/05	11.2	71.54	9.1	71.82	71.20	2.2	1,998	0.11%
2024/02/02	7.1	71.21	10	71.01	71.70	-2.9	1,974	-0.15%
2024/02/01	26.6	70.29	15	69.97	70.30	11.6	1,944	0.60%
2024/01/31	0.2	68.48	0.1	68.50	68.40	0.1	1,933	0.00%
2024/01/30	4	68.63	0	0.00	68.50	4	1,947	0.21%
2024/01/29	3	68.33	6	68.72	68.80	-3	1,984	-0.15%
2024/01/26	5.2	68.03	2	67.90	67.90	3.2	2,001	0.16%
2024/01/25	10.5	68.41	3	68.30	68.00	7.5	1,991	0.38%
2024/01/24	7	69.54	15	69.99	69.20	-8	1,973	-0.40%
2024/01/23	21	71.10	15	71.23	70.00	6	1,956	0.31%
2024/01/22	19	71.69	32	71.45	71.70	-13	1,881	-0.69%
2024/01/19	55	70.66	50	69.71	69.50	5	1,825	0.28%
2024/01/18	202.1	71.64	240.2	72.08	71.00	-38.1	1,702	-2.24%	大買/大賣/
2024/01/17	40.1	70.14	64.2	69.28	69.90	-24.1	1,120	-2.16%
2024/01/16	20	66.40	1	66.20	66.30	19	938	2.02%
2024/01/15	1	66.09	5	65.88	66.20	-4	936	-0.43%
2024/01/12	4	64.85	1	65.90	64.90	3	944	0.32%
2024/01/11	3	65.33	2	65.80	65.50	1	947	0.11%
2024/01/10	0.1	65.50	0	0.00	65.40	0.1	989	0.01%
2024/01/09	4	65.50	5.1	65.90	65.40	-1.1	1,013	-0.11%
2024/01/08	1	66.50	8	66.36	66.50	-7	1,015	-0.69%
2024/01/05	7	65.71	9	66.03	65.90	-2	1,025	-0.19%
2024/01/04	10	65.50	1	66.40	65.30	9	1,056	0.85%
2024/01/03	5	65.60	10.1	66.08	66.10	-5.1	1,090	-0.47%
2024/01/02	0	0.00	4.1	65.70	65.80	-4.1	1,128	-0.36%
2023/12/29	2	65.05	0	0.00	65.40	2	1,134	0.18%
2023/12/28	0.1	65.05	2	64.90	64.80	-2	1,132	-0.17%
2023/12/27	1.4	64.53	1	64.70	64.60	0.4	1,138	0.04%
2023/12/26	0	64.40	3	64.33	64.50	-3	1,143	-0.26%
2023/12/25	1	64.11	2	64.10	64.10	-1	1,144	-0.09%
2023/12/22	3	64.30	0	0.00	64.30	3	1,146	0.26%
2023/12/21	5	64.28	2	64.40	64.30	3	1,160	0.26%
2023/12/20	1	64.80	4	64.95	64.70	-3	1,165	-0.26%
2023/12/19	10	64.87	24	64.61	64.50	-14	1,168	-1.20%
2023/12/18	0.2	65.53	0	0.00	65.20	0.2	1,175	0.02%
2023/12/15	0.5	65.91	5	66.32	65.80	-4.5	1,180	-0.38%
2023/12/14	0	65.78	18.3	66.15	66.20	-18.3	1,174	-1.55%
2023/12/13	2	65.15	12	65.17	65.20	-10	1,173	-0.85%
2023/12/12	9.2	64.16	0	0.00	64.10	9.2	1,170	0.79%
2023/12/11	16	64.80	5.5	64.75	64.60	10.5	1,166	0.90%
2023/12/08	2	65.40	37.8	65.78	65.10	-35.8	1,164	-3.07%
2023/12/07	13.5	65.59	2	66.05	65.40	11.5	1,169	0.98%
2023/12/06	16.5	67.45	2	67.55	66.60	14.5	1,183	1.23%
2023/12/05	3	65.51	23	66.66	67.40	-20	1,172	-1.70%
2023/12/04	6	66.73	29.3	66.75	66.30	-23.2	1,168	-1.99%
2023/12/01	0	65.80	4.2	66.32	66.20	-4.2	1,154	-0.36%
2023/11/30	0.4	65.59	2	65.65	65.80	-1.6	1,158	-0.14%
2023/11/29	2	65.20	1	65.90	65.20	1	1,164	0.09%
2023/11/28	2.1	65.21	0	0.00	65.20	2.1	1,164	0.18%
2023/11/27	8	65.96	5.1	65.99	65.20	2.9	1,167	0.25%
2023/11/24	1.1	65.91	4.1	66.35	66.40	-2.9	1,169	-0.25%
2023/11/22	2	65.00	1	65.60	65.80	1	1,184	0.09%
2023/11/21	13.1	65.66	4	66.05	65.30	9.1	1,188	0.77%
2023/11/20	67.2	65.90	2	66.00	65.90	65.2	1,188	5.48%
2023/11/17	2	64.75	15.1	65.01	65.10	-13.1	1,172	-1.12%
2023/11/16	8.1	63.91	2.1	64.52	63.90	6	1,175	0.51%
2023/11/15	7.1	64.66	4.1	64.87	64.20	3	1,177	0.26%
2023/11/14	8	64.38	5	65.08	64.90	3	1,183	0.26%
2023/11/13	3.1	65.16	2	65.30	65.10	1.1	1,193	0.09%
2023/11/10	2	64.06	0	0.00	64.30	2	1,204	0.17%
2023/11/09	6	65.18	3	65.53	65.20	3	1,214	0.25%
2023/11/08	4	65.52	6.1	65.51	65.60	-2	1,248	-0.16%
2023/11/07	2	64.80	9.1	65.09	64.90	-7	1,237	-0.57%
2023/11/06	1	64.60	11	64.59	64.30	-9.9	1,268	-0.78%
2023/11/03	4.1	63.08	23	63.09	63.00	-18.9	1,280	-1.48%
2023/11/02	1	61.60	6	61.57	61.60	-5	1,400	-0.36%
2023/11/01	4.1	60.33	1	60.60	60.80	3.1	1,497	0.21%
2023/10/31	8	61.25	1	60.70	60.50	7	1,618	0.43%
2023/10/30	6	61.90	3	62.60	62.00	3	1,712	0.18%
2023/10/27	0.2	62.70	27	62.39	62.00	-26.8	1,911	-1.40%
2023/10/26	6.1	60.92	4	61.50	60.80	2.1	2,431	0.08%
2023/10/25	0.1	62.13	7	62.10	61.90	-6.9	2,640	-0.26%
2023/10/24	0	60.40	7	61.06	61.40	-7	3,050	-0.23%
2023/10/23	6.1	60.10	15	60.40	60.10	-8.9	3,503	-0.26%
2023/10/20	19.2	60.06	1	60.50	60.20	18.2	3,554	0.51%
2023/10/19	15.1	60.72	2	60.45	60.80	13.1	3,565	0.37%
2023/10/18	27	61.56	0	0.00	61.50	27	3,569	0.76%
2023/10/17	23	64.07	11.1	63.95	62.90	12	3,542	0.34%
2023/10/16	4	64.73	5.3	65.22	65.40	-1.2	3,533	-0.03%
2023/10/13	2	65.45	11.3	65.43	65.10	-9.3	3,554	-0.26%
2023/10/12	1	64.70	4.1	65.20	65.50	-3.1	3,563	-0.09%
2023/10/11	5	64.32	8	64.66	64.30	-3	3,580	-0.08%
2023/10/06	3	63.87	22	63.75	64.10	-19	3,560	-0.53%
2023/10/05	0	62.60	10	62.34	62.70	-10	3,523	-0.28%
2023/10/04	6	61.43	1	61.60	61.40	5	3,522	0.14%
2023/10/03	3	62.10	4.1	62.35	62.20	-1.1	3,556	-0.03%
2023/10/02	6	61.90	1	62.30	62.00	5	3,588	0.14%
2023/09/28	2	61.90	2	61.80	61.90	0	3,602	0.00%
2023/09/27	3	61.30	2	61.70	61.50	1	3,621	0.03%
2023/09/26	0.1	61.28	6.2	61.42	61.50	-6.2	3,687	-0.17%
2023/09/25	2	60.65	3.8	60.88	61.20	-1.8	3,712	-0.05%
2023/09/22	6	59.70	47	59.94	60.50	-41	3,718	-1.10%
2023/09/21	6.4	59.75	99	59.63	59.80	-92.6	3,736	-2.48%
2023/09/20	3	60.10	2	60.55	60.20	1	3,742	0.03%
2023/09/19	0	60.50	12.4	60.40	60.50	-12.4	3,766	-0.33%
2023/09/18	23	60.57	0.2	60.60	60.10	22.8	3,787	0.60%
2023/09/15	7	61.19	5	61.40	60.90	2	3,794	0.05%
2023/09/14	1.1	60.74	12.2	60.75	61.00	-11	3,821	-0.29%
2023/09/13	7	60.01	2	60.40	60.00	5	3,846	0.13%
2023/09/12	12.1	59.99	15	60.22	60.00	-2.9	3,869	-0.08%
2023/09/11	31	61.26	14	63.15	60.20	17	3,955	0.43%
2023/09/08	8	62.40	39	62.73	62.50	-31	3,969	-0.78%
2023/09/07	0	61.50	31	61.87	61.70	-31	3,977	-0.78%
2023/09/06	2	61.05	2	61.55	61.30	0	4,005	0.00%
2023/09/05	3	61.07	14	61.37	61.30	-11	4,028	-0.27%
2023/09/04	4	60.35	10	60.93	61.00	-6	4,112	-0.15%
2023/09/01	5	60.50	5	60.78	60.30	0	4,159	0.00%
2023/08/31	7	60.01	5	60.60	60.60	2	4,211	0.05%
2023/08/30	21	60.27	2.1	60.50	60.20	18.9	4,262	0.44%
2023/08/29	3.5	59.39	19	59.64	59.60	-15.5	4,353	-0.36%
2023/08/28	20	59.78	5	59.32	59.20	15	4,444	0.34%
2023/08/25	7.1	60.81	3.2	61.18	60.60	3.9	4,489	0.09%
2023/08/24	8.2	61.50	3	62.33	61.20	5.2	4,619	0.11%
2023/08/23	12.1	61.71	3	61.40	61.50	9.1	4,806	0.19%
2023/08/22	9	61.83	3	62.17	61.40	6	5,130	0.12%
2023/08/21	2.1	62.00	4	62.08	61.90	-1.9	5,332	-0.04%
2023/08/18	17.3	61.68	0	0.00	61.10	17.3	5,417	0.32%
2023/08/17	11	62.10	4.2	62.15	62.90	6.9	5,479	0.13%
2023/08/16	23.1	60.47	4.4	60.93	61.30	18.7	5,567	0.34%
2023/08/15	11.2	61.46	13	61.82	61.30	-1.9	6,233	-0.03%
2023/08/14	56.1	61.70	12	61.58	60.80	44.1	6,371	0.69%
2023/08/11	21.1	64.25	4.3	64.02	63.80	16.8	6,468	0.26%
2023/08/10	30	65.17	9.1	64.86	64.60	20.9	6,501	0.32%
2023/08/09	24	67.20	12	67.80	66.70	12	6,528	0.18%
2023/08/08	64.4	68.43	34.2	68.73	68.40	30.2	6,605	0.46%
2023/08/07	21	68.59	23	68.75	69.80	-2	6,554	-0.03%
2023/08/04	6.1	68.30	61.3	67.73	68.50	-55.3	6,504	-0.85%
2023/08/02	56.2	65.56	35	65.40	64.90	21.2	6,621	0.32%
2023/08/01	102	67.29	65	67.55	66.90	37	6,838	0.54%	大買/
2023/07/31	76.1	69.65	193.9	69.46	68.10	-117.7	6,801	-1.73%	大賣/鉅額交易
2023/07/28	118.1	66.21	52.1	66.47	66.30	66	6,408	1.03%	大買/
2023/07/27	113.2	64.99	133.7	65.69	68.00	-20.5	6,384	-0.32%	大買/大賣/
2023/07/26	106.4	65.06	159.5	65.11	64.40	-53.1	6,578	-0.81%	大買/大賣/
2023/07/25	4	61.50	30	61.61	62.40	-26	6,336	-0.41%
2023/07/24	6	61.20	12	61.18	60.60	-6	6,343	-0.09%
2023/07/21	8.2	59.36	10.1	59.97	60.50	-1.9	6,438	-0.03%
2023/07/20	2.2	60.10	18	60.12	60.40	-15.8	6,527	-0.24%
2023/07/19	11.5	59.70	4	60.48	59.10	7.5	6,636	0.11%
2023/07/18	17.3	60.86	7.5	61.07	60.00	9.8	6,736	0.15%
2023/07/17	6.1	62.22	6.3	62.44	61.90	-0.2	6,892	0.00%
2023/07/14	12.1	61.75	14.1	62.42	61.80	-2	6,972	-0.03%
2023/07/13	13.7	59.68	22.8	59.88	59.50	-9.1	7,088	-0.13%
2023/07/12	11.1	58.72	18	59.08	59.30	-6.9	7,475	-0.09%
2023/07/11	4.2	58.74	27	59.30	58.70	-22.8	7,639	-0.30%
2023/07/10	9.1	58.60	4	58.85	58.50	5.1	7,701	0.07%
2023/07/07	44.4	59.81	1.4	60.41	59.60	43	7,744	0.56%
2023/07/06	8.1	61.66	5.5	62.31	61.30	2.6	7,910	0.03%
2023/07/05	5	62.62	8	62.63	62.20	-3	8,089	-0.04%
2023/07/04	16	63.17	20	63.43	63.30	-4	8,085	-0.05%
2023/07/03	0	62.50	12	62.79	63.00	-12	8,054	-0.15%
2023/06/30	81	61.35	1.2	61.43	61.60	79.8	8,062	0.99%
2023/06/29	5.1	60.84	10	61.02	61.30	-4.9	8,081	-0.06%
2023/06/28	11.2	60.25	8	60.68	60.20	3.2	8,088	0.04%
2023/06/27	10.2	60.64	5	60.78	60.30	5.2	8,140	0.06%
2023/06/26	14.2	61.72	1.3	61.78	61.50	13	8,182	0.16%
2023/06/21	3	62.47	10.1	62.95	62.80	-7.1	8,282	-0.09%
2023/06/20	9	62.77	4.3	63.74	62.60	4.7	8,346	0.06%
2023/06/19	1.1	62.64	16	63.18	63.10	-14.9	8,460	-0.18%
2023/06/16	27.6	62.60	19.1	63.30	62.50	8.6	8,794	0.10%
2023/06/15	16.4	63.47	22	63.77	63.00	-5.6	9,082	-0.06%
2023/06/14	14.1	62.43	17.2	62.69	62.40	-3	9,126	-0.03%
2023/06/13	4.2	61.68	8.2	62.08	61.90	-4	9,161	-0.04%
2023/06/12	19.6	61.33	6.2	61.29	61.20	13.4	9,191	0.15%
2023/06/09	3	62.50	47	62.47	62.10	-44	9,230	-0.48%
2023/06/08	23.5	62.51	119.9	62.00	62.00	-96.5	9,368	-1.03%	大賣/
2023/06/07	12.7	63.97	8.2	64.05	64.00	4.5	9,386	0.05%
2023/06/06	15.3	64.89	35	64.49	64.30	-19.7	9,529	-0.21%
2023/06/05	8.9	65.74	4	66.20	65.40	4.9	9,763	0.05%
2023/06/02	17.3	66.23	28.6	66.54	66.10	-11.4	10,012	-0.11%
2023/06/01	21.6	64.32	45	64.26	65.60	-23.4	10,007	-0.23%
2023/05/31	55.8	65.14	26	65.44	65.00	29.8	10,015	0.30%
2023/05/30	66.9	66.77	12	66.47	66.20	54.9	9,969	0.55%
2023/05/29	35	67.38	52.7	67.49	67.30	-17.7	9,929	-0.18%
2023/05/26	60.4	66.15	57.1	66.25	65.60	3.3	9,777	0.03%
2023/05/25	60.1	64.17	68.1	64.72	64.20	-8	9,520	-0.08%
2023/05/24	56.6	63.11	15.4	63.25	62.90	41.2	9,429	0.44%
2023/05/23	19.1	62.65	99	62.72	62.70	-79.9	9,358	-0.85%
2023/05/22	34.2	61.90	36.2	62.40	63.10	-2	9,310	-0.02%
2023/05/19	192.3	66.13	214.8	67.98	62.30	-22.6	9,216	-0.25%	大買/大賣/
2023/05/18	4	65.80	110	66.38	68.50	-106	8,551	-1.24%	大賣/鉅額交易
2023/05/17	31.7	62.20	174.3	62.09	62.30	-142.6	8,429	-1.69%	大賣/鉅額交易
2023/05/16	67.1	60.94	6.4	61.48	60.90	60.7	8,386	0.72%
2023/05/15	155.6	60.84	16	61.28	60.80	139.6	8,444	1.65%	大買/鉅額交易
2023/05/12	33	60.92	59	60.61	61.20	-26	8,427	-0.31%
2023/05/11	78.1	58.92	12	59.65	59.60	66.1	8,352	0.79%
2023/05/10	32	59.63	14.3	60.02	59.90	17.7	8,277	0.21%
2023/05/09	94.2	60.20	21	60.30	59.90	73.2	8,245	0.89%
2023/05/08	45.6	61.82	157	62.06	62.30	-111.5	8,010	-1.39%	大賣/鉅額交易
2023/05/05	61.2	60.23	30.2	60.64	60.20	31	7,686	0.40%
2023/05/04	47.1	59.91	31.1	60.19	59.60	16	7,521	0.21%
2023/05/03	100.3	60.04	37	59.72	59.50	63.3	7,373	0.86%
2023/05/02	258.7	61.04	165.4	61.45	61.10	93.3	7,183	1.30%	大買/大賣/
2023/04/28	47.4	57.93	107.4	58.26	58.30	-60	6,574	-0.91%	大賣/
2023/04/27	7.4	55.83	21	56.40	55.80	-13.6	6,356	-0.21%
2023/04/26	73.5	55.26	19.3	55.85	55.40	54.2	6,290	0.86%
2023/04/25	34.4	56.59	15	56.59	55.80	19.4	6,168	0.31%
2023/04/24	16.7	57.05	27.1	57.29	57.60	-10.4	6,060	-0.17%
2023/04/21	33.1	55.94	16	55.66	56.00	17.1	5,933	0.29%
2023/04/20	73.2	57.81	46.1	58.09	56.80	27.1	5,815	0.47%
2023/04/19	25.4	57.64	26.2	58.61	57.20	-0.8	5,624	-0.01%
2023/04/18	104.9	58.08	49.7	58.18	57.30	55.3	5,512	1.00%	大買/
2023/04/17	119.4	59.64	105.3	59.47	59.60	14.1	5,343	0.26%	大買/大賣/
2023/04/14	30	56.81	87.3	56.58	56.60	-57.3	4,930	-1.16%
2023/04/13	12.3	54.98	1.3	55.00	55.00	11.1	4,749	0.23%
2023/04/12	8.4	55.99	3.5	55.99	56.00	4.9	4,671	0.10%
2023/04/11	82.8	56.30	66	56.82	56.90	16.8	4,589	0.37%
2023/04/10	41.6	58.38	115.2	57.86	59.00	-73.6	4,381	-1.68%	大賣/
2023/04/07	0.2	54.91	18.1	55.04	55.00	-17.9	4,178	-0.43%
2023/04/06	8.1	53.94	2.4	54.12	54.50	5.7	4,154	0.14%
2023/03/31	24.2	54.87	14.4	55.12	55.10	9.8	4,113	0.24%
2023/03/30	19.1	55.55	8	56.05	55.30	11.1	4,063	0.27%
2023/03/29	30.5	55.75	47.1	55.63	55.60	-16.5	4,028	-0.41%
2023/03/28	23.2	55.41	10	55.53	55.60	13.2	3,997	0.33%
2023/03/27	13.1	56.53	22	57.23	56.10	-8.9	3,923	-0.23%
2023/03/24	34.2	57.14	43.1	56.80	57.00	-8.9	3,848	-0.23%
2023/03/23	22.2	56.35	19.4	56.61	57.00	2.8	3,720	0.07%
2023/03/22	31	56.57	17	56.65	56.20	14	3,636	0.39%
2023/03/21	107.5	57.68	122.4	57.14	56.70	-14.9	3,487	-0.43%	大買/大賣/
2023/03/20	75	55.73	114.4	55.83	56.00	-39.5	3,121	-1.26%	大賣/
2023/03/17	38.4	53.09	44	53.02	52.60	-5.6	2,802	-0.20%
2023/03/16	20.5	54.20	15.5	54.39	54.50	5	2,649	0.19%
2023/03/15	22	55.15	33.2	55.19	55.00	-11.2	2,566	-0.44%
2023/03/14	46.2	55.67	35.3	55.49	54.80	10.9	2,499	0.44%
2023/03/13	64.3	55.83	54.1	56.34	56.20	10.2	2,418	0.42%
2023/03/10	47.7	54.63	63.1	54.68	54.60	-15.4	2,246	-0.69%
2023/03/09	109.1	56.59	76.6	56.42	56.30	32.5	2,138	1.52%	大買/
2023/03/08	117.4	56.74	147.7	56.53	57.40	-30.3	1,935	-1.57%	大買/大賣/
2023/03/07	61.6	54.66	70.1	55.01	55.10	-8.5	1,641	-0.52%
2023/03/06	33.2	51.51	45.7	51.68	51.50	-12.5	1,333	-0.94%
2023/03/03	14	50.35	91.6	50.11	50.50	-77.6	1,234	-6.29%
2023/03/02	16.2	49.35	34	49.42	49.55	-17.8	1,127	-1.58%
2023/03/01	156	49.75	94	49.65	49.60	62	1,091	5.68%	大買/
2023/02/24	26.5	48.97	15	48.69	48.65	11.5	988	1.16%
2023/02/23	13.1	48.66	10	48.59	48.40	3.1	934	0.33%
2023/02/22	41.1	48.35	57.2	48.45	48.80	-16.1	856	-1.88%
2023/02/21	18	47.02	10	47.26	47.30	8	729	1.10%
2023/02/20	1	47.85	29	47.62	47.60	-28	706	-3.96%
2023/02/17	21.1	46.94	8	47.09	47.00	13.1	668	1.95%
2023/02/16	2.9	47.14	2	47.30	47.40	0.9	651	0.13%
2023/02/15	3.4	46.78	27	47.29	47.45	-23.6	622	-3.78%
2023/02/14	53.1	47.46	23	47.82	47.35	30.1	582	5.16%
2023/02/13	42	47.33	44	47.46	47.70	-1.9	474	-0.41%
2023/02/10	17.3	46.33	59	46.65	46.00	-41.7	355	-11.74%
2023/02/09	3.1	45.70	25	45.91	45.65	-21.9	293	-7.46%
2023/02/08	2	44.82	4.4	44.80	44.95	-2.3	239	-0.98%
2023/02/07	0	44.20	9	44.32	44.05	-9	216	-4.16%
2023/02/06	2	43.17	11	42.99	43.40	-9	196	-4.57%
2023/02/03	0	42.60	0	0.00	42.60	0	187	0.01%
2023/02/02	0.5	42.60	2	42.60	42.60	-1.5	185	-0.79%
2023/02/01	2	42.10	0	0.00	42.45	2	179	1.12%
2023/01/31	1	41.70	3	41.73	41.85	-2	176	-1.13%
2023/01/30	1.1	41.60	1	41.75	41.70	0.1	174	0.04%
2023/01/17	0	0.00	1	41.45	41.30	-1	170	-0.59%
2023/01/16	0	0.00	9	41.01	41.15	-9	170	-5.27%
2023/01/13	4	40.99	0	0.00	40.90	4	171	2.34%
2023/01/12	2	41.15	2	41.20	41.20	0	191	0.01%
2023/01/10	0	0.00	1	41.45	41.55	-1	190	-0.52%
2023/01/09	2	41.35	9	41.38	41.40	-7	190	-3.68%
2023/01/05	2	40.85	10	40.71	40.80	-8	190	-4.20%
2023/01/04	1	40.15	0	0.00	40.15	1	188	0.53%
2022/12/29	3.1	39.72	0	0.00	39.70	3.1	194	1.59%
2022/12/28	2	40.15	0.1	40.30	40.00	1.9	193	0.97%
2022/12/26	0.1	40.35	0	0.00	40.30	0.1	196	0.05%
2022/12/22	0	0.00	2.1	40.45	40.25	-2.1	199	-1.04%
2022/12/21	0	0.00	1.6	40.25	40.35	-1.6	204	-0.76%
2022/12/20	0	0.00	0	40.30	40.00	0	205	0.00%
2022/12/19	0	0.00	3	40.50	40.45	-3	210	-1.42%
2022/12/16	1	40.40	23.4	40.61	40.55	-22.3	213	-10.48%
2022/12/15	1	40.80	0	0.00	40.90	1	212	0.48%
2022/12/14	0	40.80	0	0.00	40.95	0	214	0.00%
2022/12/13	1	40.80	1	41.10	40.85	0	215	0.00%
2022/12/12	0	40.15	4	40.53	40.80	-4	215	-1.85%
2022/12/08	0	0.00	7	40.11	40.05	-7	212	-3.30%
2022/12/07	2	40.00	6	40.01	39.95	-4	213	-1.87%
2022/12/06	0	40.30	18	40.21	40.05	-18	214	-8.40%
2022/12/05	0	0.00	6	40.54	40.55	-6	215	-2.79%
2022/12/01	2	40.33	1.5	40.62	40.60	0.5	224	0.23%
2022/11/29	0	39.90	0	0.00	39.95	0	226	0.00%
2022/11/28	0	0.00	28	39.71	39.85	-28	229	-12.21%
2022/11/24	0	0.00	2	39.90	40.10	-2	231	-0.87%
2022/11/23	0	0.00	1	39.70	39.60	-1	230	-0.43%
2022/11/22	1	39.55	1	39.50	39.55	0	235	0.00%
2022/11/18	0	0.00	2	39.00	39.00	-2	248	-0.81%
2022/11/17	0	0.00	2	39.13	39.10	-2	253	-0.79%
2022/11/15	2	39.07	0	0.00	39.15	2	253	0.80%
2022/11/14	0	39.15	0	0.00	39.05	0	253	0.00%
2022/11/11	0.2	39.15	0	0.00	39.00	0.2	254	0.07%
2022/11/10	0	0.00	5	38.99	38.95	-5	256	-1.95%
2022/11/09	0	38.95	0.1	38.95	38.80	0	258	-0.01%
2022/11/04	0	0.00	10	38.38	38.80	-10	259	-3.86%
2022/11/03	1.1	38.31	0	0.00	38.40	1.1	261	0.40%
2022/11/02	0	0.00	1	38.60	38.50	-1	270	-0.37%
2022/11/01	0	0.00	2	38.40	38.40	-2	286	-0.70%
2022/10/31	0.5	38.35	0	0.00	38.45	0.5	294	0.16%
2022/10/28	1	37.85	4	37.93	37.85	-3	308	-0.97%
2022/10/27	0	0.00	2	37.90	37.90	-2	311	-0.64%
2022/10/26	2	37.40	1	37.40	37.40	1	312	0.32%
2022/10/25	2	37.41	1	37.55	37.50	1	321	0.32%
2022/10/24	0	0.00	1	38.00	37.85	-1	324	-0.31%
2022/10/21	1	38.00	3	37.97	37.95	-2	328	-0.61%
2022/10/20	9.6	37.26	0	0.00	38.25	9.6	329	2.92%
2022/10/19	1	38.35	0	0.00	38.45	1	309	0.32%
2022/10/14	0	0.00	0.5	38.40	38.35	-0.5	309	-0.16%
2022/10/13	2.2	37.48	26.2	37.43	37.90	-24	310	-7.74%
2022/10/12	2.1	37.75	0	0.00	38.15	2.1	305	0.69%
2022/10/11	0.3	37.96	27	37.80	38.05	-26.7	307	-8.70%
2022/10/07	1	38.90	0	39.02	38.80	1	306	0.32%
2022/10/04	6	39.13	1	39.40	39.10	5	311	1.61%
2022/10/03	1	38.70	0	0.00	38.95	1	309	0.32%
2022/09/29	0.2	39.08	3	38.90	39.00	-2.8	313	-0.89%
2022/09/28	5.2	38.71	23.1	38.78	38.65	-17.9	316	-5.66%
2022/09/27	3.1	39.42	0	0.00	39.45	3.1	315	0.99%
2022/09/26	4.2	39.63	2	39.53	39.50	2.2	317	0.68%
2022/09/23	2.1	40.14	11	40.36	40.25	-8.9	321	-2.78%
2022/09/22	1	40.25	3.1	40.66	40.75	-2.1	323	-0.66%
2022/09/21	2	40.63	3	40.77	40.55	-1	323	-0.32%
2022/09/20	5	40.89	0	0.00	40.95	5	322	1.55%
2022/09/19	7	40.98	1	40.95	40.90	6	324	1.85%
2022/09/16	1	41.50	18	41.46	41.30	-17	324	-5.23%
2022/09/15	2	41.30	4	41.90	41.75	-2	325	-0.61%
2022/09/14	2	41.20	0	0.00	41.50	2	327	0.61%
2022/09/13	1	42.05	1	42.50	41.85	0	327	0.00%
2022/09/08	2	41.98	15.3	41.84	42.05	-13.3	333	-4.00%
2022/09/07	2	40.85	2.2	41.23	40.85	-0.2	329	-0.05%
2022/09/06	6.1	40.83	0	0.00	40.60	6.1	325	1.87%
2022/09/05	0	0.00	2	41.75	41.60	-2	322	-0.62%
2022/09/02	1	41.40	0	0.00	41.10	1	320	0.31%
2022/09/01	4	41.76	0	0.00	41.60	4	319	1.26%
2022/08/31	2	42.00	2	42.15	42.20	0	318	0.00%
2022/08/30	2	41.85	1	42.00	42.00	1	319	0.31%
2022/08/29	2	41.65	2	41.83	41.80	0	319	0.01%
2022/08/26	2	42.48	3	42.42	42.55	-1	313	-0.32%
2022/08/25	4	42.05	4	42.06	42.05	0	304	0.00%
2022/08/24	5	41.88	13.1	42.02	41.80	-8.1	302	-2.67%
2022/08/22	3	41.47	0	0.00	41.30	3	295	1.02%
2022/08/19	1	41.60	3	41.75	41.60	-2	294	-0.68%
2022/08/18	0	42.00	0	0.00	41.70	0	293	0.00%
2022/08/17	1.1	41.55	7	41.65	41.35	-6	292	-2.04%
2022/08/15	0	0.00	2	41.68	41.60	-2	287	-0.70%
2022/08/12	3	41.55	3	41.65	41.45	0	284	0.00%
2022/08/11	7	41.51	0	0.00	41.45	7	284	2.46%
2022/08/10	1	41.30	1	41.55	41.40	0	283	0.00%
2022/08/09	2	41.73	1	42.05	41.60	1	279	0.36%
2022/08/08	5.1	41.64	16	41.68	41.60	-10.9	270	-4.02%
2022/08/05	6	40.73	4	40.81	40.70	2	255	0.78%
2022/08/04	7	39.91	19.3	40.12	40.60	-12.3	252	-4.86%
2022/08/03	3	39.03	4	39.10	39.15	-1	237	-0.42%
2022/08/01	7	39.21	2	39.50	39.15	5	237	2.10%
2022/07/29	18	38.99	14	39.21	39.20	4	230	1.74%
2022/07/28	23	38.95	0.6	39.30	38.90	22.4	229	9.76%
2022/07/27	5	39.04	0	0.00	38.95	5	225	2.22%
2022/07/26	3.4	39.38	0	0.00	39.40	3.4	226	1.49%
2022/07/25	2	39.63	0	0.00	39.70	2	228	0.88%
2022/07/22	63	39.73	0	0.00	39.80	63	230	27.39%
2022/07/21	6	39.25	0	0.00	39.50	6	236	2.53%
2022/07/20	5	39.38	1.2	39.72	39.15	3.8	240	1.60%
2022/07/19	12	39.15	0	0.00	39.15	12	244	4.91%
2022/07/18	10	39.16	0	0.00	39.30	10	246	4.05%
2022/07/15	4	38.60	5	38.60	38.60	-1	246	-0.41%
2022/07/14	2	38.50	12	38.50	38.40	-10	246	-4.06%
2022/07/13	7	38.24	8	38.66	38.55	-1	245	-0.41%
2022/07/12	1.1	38.17	0	0.00	38.20	1.1	244	0.46%
2022/07/11	1	38.85	0	0.00	39.00	1	249	0.40%
2022/07/08	5	38.99	0	0.00	39.10	5	251	1.99%
2022/07/07	1.1	38.06	3	38.22	38.45	-2	252	-0.77%
2022/07/06	4.7	37.82	0	0.00	37.30	4.7	254	1.82%
2022/07/05	5	37.97	3	38.45	37.95	2	263	0.77%
2022/07/04	1.4	37.81	1	37.60	37.80	0.4	259	0.15%
2022/07/01	7.1	37.94	15	37.61	37.55	-7.9	264	-2.97%
2022/06/30	4.3	39.04	0	0.00	38.90	4.3	259	1.67%
2022/06/29	1	39.40	0	0.00	39.65	1	258	0.39%
2022/06/28	4	39.91	2	40.35	39.80	2	265	0.75%
2022/06/27	0	0.00	4	39.91	39.95	-4	271	-1.47%
2022/06/24	10	39.56	9.3	39.85	39.70	0.7	274	0.25%
2022/06/23	5.1	39.19	0	0.00	39.40	5.1	278	1.83%
2022/06/22	5	39.57	2	39.45	39.40	3	287	1.04%
2022/06/21	1	39.65	0	0.00	39.95	1	293	0.34%
2022/06/20	4.1	39.82	8	39.55	39.55	-3.9	302	-1.28%
2022/06/17	4.9	40.24	2	40.45	40.20	2.9	302	0.96%
2022/06/16	2.4	40.67	0	0.00	40.60	2.4	306	0.77%
2022/06/15	0	0.00	4	41.11	41.15	-4	314	-1.27%
2022/06/14	4	40.65	1	40.80	40.85	3	329	0.91%
2022/06/13	4.1	40.96	17	41.00	40.90	-12.9	402	-3.21%
2022/06/10	20.1	41.25	20	41.25	41.30	0.1	444	0.01%
2022/06/09	2	41.43	4	41.53	41.40	-2	483	-0.41%
2022/06/08	15	41.53	0	0.00	41.45	15	506	2.97%
2022/06/07	2	41.53	0	41.70	41.50	2	541	0.37%
2022/06/06	1	41.65	0	0.00	41.65	1	577	0.18%
2022/06/02	0	0.00	0	42.00	41.80	0	602	0.00%
2022/06/01	0	42.15	10	41.99	42.00	-10	638	-1.57%
2022/05/31	8	41.40	3	41.60	41.65	5	664	0.75%
2022/05/27	0	41.40	0	0.00	41.35	0	726	0.00%
2022/05/24	0	41.50	3	41.30	41.30	-3	945	-0.32%
2022/05/23	1	41.55	1	41.80	41.80	0	949	0.00%
2022/05/20	1	41.65	1	41.75	41.80	0	955	0.00%
2022/05/19	2	41.30	15	41.35	41.35	-13	960	-1.35%
2022/05/18	3	41.83	1	42.00	42.00	2	962	0.21%
2022/05/17	0	0.00	5.4	41.45	41.60	-5.4	965	-0.56%
2022/05/16	1	41.00	0	0.00	41.00	1	969	0.10%
2022/05/13	2	40.68	0	0.00	40.85	2	970	0.21%
2022/05/12	5	40.65	0	0.00	40.55	5	973	0.51%
2022/05/11	4	41.51	2	41.40	41.35	2	970	0.21%
2022/05/10	3	41.22	6	41.68	41.90	-3	977	-0.31%
2022/05/09	16.1	41.69	1	41.95	41.65	15.1	979	1.54%
2022/05/06	6	41.76	24.3	42.07	42.30	-18.3	989	-1.84%
2022/05/05	0	0.00	11.2	42.30	42.30	-11.2	992	-1.13%
2022/05/04	2.2	41.57	10	41.75	41.90	-7.8	993	-0.79%
2022/05/03	0.1	41.60	1	41.40	41.35	-0.9	996	-0.09%
2022/04/29	6.4	41.72	1	42.00	41.65	5.4	998	0.54%
2022/04/28	6.1	41.67	7	41.61	41.55	-0.9	1,000	-0.09%
2022/04/27	10.1	41.26	2	41.18	41.25	8.1	1,001	0.81%
2022/04/26	4	42.05	1	42.25	42.10	3	996	0.30%
2022/04/25	11.3	42.41	0	42.90	42.10	11.3	1,003	1.12%
2022/04/22	2.3	43.00	0	0.00	42.90	2.3	1,001	0.23%
2022/04/21	1	43.15	11	43.12	43.15	-10	1,003	-1.00%
2022/04/20	4.1	42.97	0	0.00	42.90	4.1	1,004	0.41%
2022/04/19	3	43.00	4	43.03	43.05	-1	1,005	-0.10%
2022/04/18	4	42.76	2	42.90	42.75	2	1,010	0.20%
2022/04/15	3	42.92	7.3	42.98	42.95	-4.3	1,014	-0.42%
2022/04/14	5	43.16	5	43.14	43.10	0	1,015	0.00%
2022/04/13	0	0.00	1	43.50	43.30	-1	1,016	-0.10%
2022/04/12	1.1	43.10	0	0.00	43.10	1.1	1,017	0.10%
2022/04/11	33.2	43.66	4	43.42	43.20	29.2	1,018	2.86%
2022/04/08	2	44.38	0	0.00	44.25	2	1,014	0.20%
2022/04/07	5.1	44.51	0.1	44.80	44.15	5	1,022	0.49%
2022/04/06	1	45.00	4	44.93	45.00	-3	1,026	-0.29%
2022/04/01	3.2	44.30	4	44.55	44.60	-0.9	1,031	-0.08%
2022/03/31	18	44.60	0	0.00	44.55	18	1,036	1.74%
2022/03/30	24	44.89	4	45.07	44.85	20	1,049	1.91%
2022/03/29	22	44.96	3	45.37	44.85	19	1,047	1.81%
2022/03/28	10.3	45.08	17	45.41	45.40	-6.7	1,048	-0.64%
2022/03/25	1	45.55	24.1	45.27	45.50	-23.1	1,043	-2.22%
2022/03/24	2	44.88	0	0.00	44.90	2	1,038	0.19%
2022/03/23	12	44.84	19	44.96	44.85	-7	1,039	-0.67%
2022/03/22	2.1	44.76	0.1	44.95	44.95	2	1,036	0.19%
2022/03/21	0.5	45.33	13	45.20	45.15	-12.5	1,033	-1.21%
2022/03/18	20.8	45.06	36	45.07	45.10	-15.2	1,037	-1.47%
2022/03/17	59.3	44.83	31.4	44.83	44.85	27.9	1,039	2.68%
2022/03/16	138.1	44.80	17	44.85	44.10	121.1	1,030	11.75%	大買/鉅額交易
2022/03/15	44	48.94	7	48.84	48.80	37	967	3.83%
2022/03/14	35	49.49	2	49.60	49.45	33	927	3.56%
2022/03/11	15	49.22	0.2	49.30	49.30	14.9	890	1.67%
2022/03/10	36	49.38	2	49.55	49.50	34	866	3.92%
2022/03/09	19.2	48.39	10	48.94	49.10	9.2	833	1.11%
2022/03/08	44.2	48.00	13	47.87	47.70	31.2	800	3.90%
2022/03/07	10.4	47.75	17.1	48.18	48.15	-6.7	779	-0.85%
2022/03/04	12	48.93	5	48.96	48.75	7	752	0.93%
2022/03/03	32.2	48.74	27.3	48.73	48.85	4.8	736	0.66%
2022/03/02	34	48.31	8	48.29	48.40	26	716	3.63%
2022/03/01	41.6	48.02	18.2	47.99	48.05	23.4	693	3.37%
2022/02/25	18.1	47.02	64.2	47.45	47.75	-46.1	653	-7.05%
2022/02/24	53.2	46.09	38.2	46.17	46.15	15	582	2.58%
2022/02/23	2	44.18	12	44.34	44.45	-10	485	-2.06%
2022/02/22	1	44.30	0	0.00	44.05	1	487	0.21%
2022/02/17	2	44.15	1	44.15	43.90	1	497	0.20%
2022/02/15	1	43.75	0.6	43.75	43.60	0.4	500	0.08%
2022/02/14	0.1	43.85	3	43.75	43.60	-3	504	-0.58%
2022/02/11	1.1	44.04	0	0.00	44.05	1.1	503	0.21%
2022/02/10	1	43.85	7	43.92	44.05	-6	506	-1.19%
2022/02/09	5.2	44.74	0	0.00	44.55	5.2	509	1.02%
2022/02/08	0.2	44.31	2	44.45	44.50	-1.8	514	-0.35%
2022/02/07	0	0.00	2	43.78	43.90	-2	528	-0.38%
2022/01/26	3	43.00	0	0.00	43.10	3	538	0.56%
2022/01/25	2	43.05	0	0.00	43.00	2	626	0.32%
2022/01/24	6.1	43.07	2	43.25	43.20	4.1	654	0.62%
2022/01/21	2.1	43.56	0	0.00	43.50	2.1	689	0.31%
2022/01/20	1	43.85	0	0.00	44.10	1	694	0.14%
2022/01/19	1.3	43.92	0	0.00	44.00	1.3	697	0.18%
2022/01/18	2.3	44.19	5	44.43	44.20	-2.7	696	-0.39%
2022/01/14	0	43.65	4	43.65	43.60	-4	686	-0.58%
2022/01/13	1	43.65	4	43.68	43.65	-3	699	-0.43%
2022/01/12	1	43.55	0.1	43.90	43.75	0.9	700	0.13%
2022/01/11	3	43.65	7	43.77	43.85	-4	702	-0.57%
2022/01/10	0.1	43.53	1.1	43.57	43.70	-1	706	-0.15%
2022/01/07	1.1	43.25	1.1	43.11	43.05	-0.1	714	-0.01%
2022/01/06	1	42.95	0.3	43.30	43.05	0.7	762	0.09%
2022/01/04	4.1	43.46	2	43.60	43.35	2.1	767	0.27%
2022/01/03	3	43.80	2	44.23	43.80	1	768	0.13%
2021/12/30	0.1	44.00	0	0.00	44.00	0.1	794	0.01%
2021/12/29	4	43.80	0.3	43.70	43.80	3.7	789	0.47%
2021/12/28	1	43.30	6	43.17	43.30	-5	783	-0.64%
2021/12/27	7.5	42.81	2	42.75	42.80	5.4	787	0.69%
2021/12/24	5.1	42.93	4	43.01	42.90	1.1	793	0.14%
2021/12/23	1	43.25	0	0.00	43.25	1	788	0.13%
2021/12/22	3	43.40	5	43.38	43.40	-2	793	-0.25%
2021/12/21	4	42.75	6	42.63	42.85	-2	791	-0.25%
2021/12/20	1	42.55	2	42.50	42.70	-1	793	-0.13%
2021/12/17	3	42.62	2	42.63	42.60	1	794	0.13%
2021/12/16	4	42.89	0	0.00	42.90	4	796	0.50%
2021/12/15	14	42.91	9	42.97	42.90	5	797	0.63%
2021/12/14	5.8	42.94	0	0.00	42.85	5.8	796	0.73%
2021/12/13	6.2	43.55	1	43.50	43.35	5.2	787	0.66%
2021/12/10	5	43.64	0	0.00	43.60	5	781	0.64%
2021/12/09	12	44.09	2	44.43	43.85	10	783	1.28%
2021/12/08	9	44.17	0	0.00	44.05	9	788	1.14%
2021/12/07	1	44.25	2.1	44.25	44.10	-1.1	793	-0.13%
2021/12/06	0	0.00	3	44.35	44.15	-3	800	-0.37%
2021/12/03	7	44.07	0	0.00	44.10	7	829	0.84%
2021/12/02	2.1	44.55	1	44.05	44.05	1.1	872	0.12%
2021/12/01	1	44.20	1	44.60	44.60	0	894	0.00%
2021/11/30	1	44.55	1	44.55	44.35	0	1,058	0.00%
2021/11/29	3.3	43.65	13.4	44.07	44.55	-10.1	1,125	-0.90%
2021/11/26	5	44.57	8	44.65	44.50	-3	1,129	-0.27%
2021/11/24	1	45.00	0	0.00	45.25	1	1,120	0.09%
2021/11/23	5	45.21	2	45.13	45.15	3	1,121	0.27%
2021/11/22	0.4	45.30	0	0.00	45.40	0.4	1,119	0.04%
2021/11/19	9.1	45.23	1.2	45.69	45.10	7.9	1,119	0.71%
2021/11/18	1	45.60	5.2	45.98	45.50	-4.2	1,121	-0.37%
2021/11/17	2	45.75	0	0.00	45.90	2	1,118	0.18%
2021/11/16	0	46.05	10	46.11	46.05	-10	1,117	-0.89%
2021/11/15	2	45.85	5	45.85	45.70	-3	1,111	-0.27%
2021/11/12	4	45.38	11	45.48	45.60	-7	1,113	-0.63%
2021/11/11	1	45.35	6	45.72	45.25	-5	1,116	-0.45%
2021/11/10	12	45.53	1	45.60	45.45	11	1,124	0.98%
2021/11/08	1.2	45.55	1	46.10	45.50	0.2	1,124	0.02%
2021/11/05	1.1	45.76	28	45.95	45.85	-26.9	1,122	-2.40%
2021/11/04	11.1	46.38	8	46.64	46.25	3.1	1,116	0.28%
2021/11/03	1	46.10	19	46.40	46.30	-18	1,093	-1.65%
2021/11/02	48	46.43	43	46.78	45.70	5	1,083	0.46%
2021/11/01	2	46.37	4	46.73	46.80	-2	996	-0.20%
2021/10/29	1	46.10	0	0.00	46.10	1	968	0.10%
2021/10/28	3.1	44.70	1	44.60	44.50	2.1	932	0.22%
2021/10/27	3	44.10	9	44.30	44.40	-6	932	-0.64%
2021/10/26	1	43.95	0	0.00	43.85	1	933	0.11%
2021/10/25	2	43.73	0	0.00	43.85	2	935	0.21%
2021/10/22	3	44.00	0	0.00	44.05	3	940	0.32%
2021/10/21	7	44.09	0	0.00	43.85	7	949	0.74%
2021/10/19	5	44.55	0	0.00	44.50	5	943	0.53%
2021/10/18	4	43.85	2	44.10	43.95	2	956	0.21%
2021/10/15	5.6	42.93	4	43.04	43.05	1.6	976	0.16%
2021/10/14	10.1	42.70	1	42.55	42.70	9.1	982	0.92%
2021/10/13	1	45.40	10	45.40	45.05	-9	963	-0.93%
2021/10/12	4	45.45	1	45.70	45.85	3	1,007	0.30%
2021/10/08	3.5	46.07	1	46.05	46.05	2.5	1,117	0.22%
2021/10/07	9	46.18	31	46.12	46.35	-22	1,155	-1.90%
2021/10/06	18	44.33	0	0.00	44.10	18	1,175	1.53%
2021/10/05	2	43.60	3	43.12	44.35	-1	1,194	-0.08%
2021/10/04	3	44.57	0	0.00	44.00	3	1,209	0.25%
2021/10/01	12	45.50	0	0.00	45.00	12	1,220	0.98%
2021/09/30	0	0.00	7.1	46.55	46.60	-7.1	1,256	-0.57%
2021/09/29	4	45.43	0	0.00	45.40	4	1,310	0.31%
2021/09/27	0	46.25	0	46.30	46.15	0	1,336	0.00%
2021/09/23	1	46.25	22	46.47	46.45	-21	1,345	-1.56%
2021/09/22	2	45.33	1	45.35	45.40	1	1,338	0.08%
2021/09/17	1	45.95	0	0.00	46.05	1	1,337	0.07%
2021/09/16	2	45.93	0	0.00	45.95	2	1,340	0.15%
2021/09/15	10	46.55	0	0.00	46.10	10	1,341	0.75%
2021/09/14	2	46.80	6	46.23	46.50	-4	1,344	-0.30%
2021/09/13	10	46.40	4	46.56	46.40	6	1,348	0.44%
2021/09/10	1	45.55	1	45.65	45.90	0	1,343	0.00%
2021/09/09	2	44.88	2	45.45	45.45	0	1,342	0.00%
2021/09/08	3	45.82	4.1	45.49	44.75	-1.1	1,336	-0.08%
2021/09/07	20	45.57	12	45.55	44.85	8	1,312	0.61%
2021/09/06	7	46.52	12	46.24	46.30	-5	1,271	-0.39%
2021/09/03	26.2	47.41	26.4	47.86	47.15	-0.2	1,249	-0.02%
2021/09/02	40	46.44	27.5	46.85	47.20	12.5	1,088	1.15%
2021/09/01	0	0.00	4.2	44.39	44.95	-4.2	1,023	-0.41%
2021/08/31	2.9	44.11	30.3	43.69	43.85	-27.4	1,017	-2.69%
2021/08/30	0	0.00	1	43.65	43.65	-1	1,020	-0.10%
2021/08/26	5	43.20	6	43.03	43.20	-1	1,034	-0.10%
2021/08/25	8	43.00	0	0.00	43.10	8	1,055	0.76%
2021/08/24	30	42.73	2	42.88	43.10	28	1,059	2.64%
2021/08/23	1	41.25	1.2	41.85	41.85	-0.2	1,062	-0.02%
2021/08/20	3.1	40.81	0	0.00	40.90	3.1	1,072	0.29%
2021/08/19	1	41.00	4	41.00	40.90	-3	1,096	-0.27%
2021/08/18	8.2	40.88	1	42.05	41.90	7.2	1,098	0.65%
2021/08/17	3.1	41.37	0	41.80	41.25	3.1	1,104	0.28%
2021/08/16	24.1	41.72	5	41.65	41.80	19.1	1,107	1.72%
2021/08/13	2	42.90	2	43.00	43.00	0	1,103	0.00%
2021/08/12	2	43.30	0	0.00	43.25	2	1,108	0.18%
2021/08/11	3	43.15	0	0.00	42.95	3	1,119	0.27%
2021/08/10	1.2	43.68	0	0.00	43.55	1.2	1,137	0.11%
2021/08/05	2	43.38	0	0.00	43.45	2	1,214	0.16%
2021/08/04	10	43.35	0	0.00	43.65	10	1,280	0.78%
2021/08/03	1.2	43.43	0	0.00	43.35	1.2	1,317	0.09%
2021/08/02	1	43.20	0	0.00	43.20	1	1,340	0.07%
2021/07/30	4	43.63	0	0.00	43.55	4	1,429	0.28%
2021/07/29	0	0.00	1	43.65	43.90	-1	1,445	-0.07%
2021/07/28	1.1	43.73	2	43.38	43.75	-0.9	1,487	-0.06%
2021/07/27	6	44.61	0	0.00	44.20	6	1,562	0.39%
2021/07/26	3.1	45.03	8	44.84	45.00	-4.9	1,589	-0.31%
2021/07/23	5	44.13	0	0.00	44.15	5	1,623	0.31%
2021/07/22	25	43.86	18	43.87	43.80	7	1,672	0.42%
2021/07/21	10.5	44.51	8.1	44.19	44.10	2.4	1,677	0.14%
2021/07/20	5.1	45.17	1.1	45.08	45.10	4	1,670	0.24%
2021/07/19	5	45.96	1.1	45.93	45.90	3.9	1,689	0.23%
2021/07/16	26	47.47	4.2	47.03	47.15	21.8	1,710	1.28%
2021/07/15	87	49.94	29.6	49.98	49.80	57.4	1,695	3.39%
2021/07/14	14	49.32	46.6	49.44	49.40	-32.6	1,604	-2.03%
2021/07/13	18.5	49.82	8	49.50	49.35	10.4	1,592	0.66%
2021/07/12	55	49.20	4	49.20	49.20	51	1,656	3.08%
2021/07/09	0	49.00	8	49.04	49.20	-8	1,680	-0.47%
2021/07/08	6	48.86	1.1	48.85	48.90	4.9	1,706	0.29%
2021/07/07	21.1	49.31	4	49.18	49.15	17.1	1,712	1.00%
2021/07/06	31.2	48.87	6.7	49.00	49.10	24.6	1,709	1.44%
2021/07/05	11	47.37	10	47.25	47.70	1	1,673	0.06%
2021/07/02	3	46.18	0.1	46.35	46.30	2.9	1,665	0.17%
2021/07/01	5	46.08	1	46.60	45.70	4	1,726	0.23%
2021/06/30	1	45.80	0	0.00	45.70	1	1,741	0.06%
2021/06/29	1	45.80	1	45.90	45.80	0	1,762	0.00%
2021/06/28	0.1	45.75	2	45.70	45.90	-2	1,769	-0.11%
2021/06/25	5	45.89	4	45.89	45.90	1	1,778	0.06%
2021/06/23	2	45.00	0	0.00	45.10	2	1,860	0.11%
2021/06/22	17.1	45.56	0	0.00	44.90	17.1	1,882	0.91%
2021/06/21	10	45.35	2	45.45	45.30	8	1,904	0.42%
2021/06/18	16	45.88	5	46.10	46.10	11	1,921	0.57%
2021/06/17	1	45.75	5	45.80	46.15	-4	1,947	-0.21%
2021/06/15	2.1	46.03	1	46.15	46.05	1.1	2,013	0.05%
2021/06/11	3	46.12	2	46.08	46.00	1	2,073	0.05%
2021/06/10	2	46.05	0.1	46.20	46.10	2	2,246	0.09%
2021/06/09	0	46.25	28	46.05	46.00	-28	2,408	-1.16%
2021/06/08	0	46.75	0	0.00	46.35	0	2,439	0.00%
2021/06/04	0	0.00	2	46.90	46.90	-2	2,480	-0.08%
2021/06/03	1.8	47.22	0	0.00	47.00	1.8	2,502	0.07%
2021/06/02	4	47.49	1.3	47.58	47.20	2.7	2,541	0.10%
2021/06/01	1	46.95	1	47.15	47.00	0	2,576	0.00%
2021/05/31	1	46.75	0	0.00	46.80	1	2,614	0.04%
2021/05/28	1	47.00	1	47.00	46.95	0	2,707	0.00%
2021/05/27	5	46.81	8	46.98	47.00	-3	2,762	-0.11%
2021/05/26	0.9	46.03	9	46.06	46.25	-8.1	2,954	-0.27%
2021/05/25	2.1	45.85	9	45.69	45.65	-6.9	3,186	-0.22%
2021/05/24	1	44.53	0	0.00	45.50	1	3,205	0.03%
2021/05/21	2	44.75	1	44.80	44.80	1	3,216	0.03%
2021/05/20	3	44.38	0	0.00	44.25	3	3,229	0.09%
2021/05/19	0.1	44.00	0	0.00	44.50	0.1	3,255	0.00%
2021/05/18	3	43.52	22	43.00	44.25	-19	3,277	-0.58%
2021/05/17	25.4	42.27	6	41.68	41.55	19.4	3,261	0.59%
2021/05/14	15	44.58	2	44.78	44.20	13	3,228	0.40%
2021/05/13	30	44.96	26.1	44.78	44.40	4	3,211	0.12%
2021/05/12	25	45.38	10.1	46.19	44.90	14.9	3,189	0.47%
2021/05/11	3	48.27	4.2	48.49	48.00	-1.2	3,128	-0.04%
2021/05/10	21	49.30	12	49.62	49.50	9	3,103	0.29%
2021/05/07	60.3	49.74	50	49.33	49.45	10.3	3,101	0.33%
2021/05/06	6.1	47.80	0	47.65	47.55	6.1	3,017	0.20%
2021/05/05	3.1	48.91	4	48.93	48.20	-0.9	2,999	-0.03%
2021/05/04	37.3	48.38	29	48.43	48.60	8.3	2,968	0.28%
2021/05/03	1	48.50	3	48.27	47.55	-2	2,901	-0.07%
2021/04/29	17	49.21	11	49.38	49.05	6	2,876	0.21%
2021/04/28	9	49.34	31.3	50.13	50.30	-22.3	2,852	-0.78%
2021/04/27	3	49.30	3	49.75	49.05	0	2,831	0.00%
2021/04/26	3	49.40	0	49.70	49.40	3	2,866	0.10%
2021/04/23	5	49.18	13	49.22	49.25	-8	3,037	-0.26%
2021/04/22	10.1	49.54	6	49.04	48.30	4.1	3,039	0.13%
2021/04/21	10.3	49.80	1	50.58	50.20	9.3	3,001	0.31%
2021/04/20	3	49.20	5	49.48	49.80	-2	2,974	-0.07%
2021/04/19	0.1	49.06	8.1	49.29	49.20	-8	2,961	-0.27%
2021/04/16	27.1	49.66	31.1	49.90	49.45	-4	2,947	-0.14%
2021/04/15	1.1	48.12	4.4	48.24	48.45	-3.3	2,838	-0.12%
2021/04/14	5.5	46.47	2	47.03	46.85	3.5	2,800	0.12%
2021/04/13	0	0.00	3	48.25	47.40	-3	2,778	-0.11%
2021/04/12	4	48.30	2	48.15	48.20	2	2,776	0.07%
2021/04/09	5	47.51	1	47.55	47.60	4	2,745	0.15%
2021/04/08	6	47.92	2	47.90	47.90	4	2,720	0.15%
2021/04/07	12	47.83	8	47.71	47.85	4	2,700	0.15%
2021/04/06	3	46.83	1.2	47.03	46.75	1.8	2,642	0.07%
2021/04/01	5	46.71	4.5	46.88	46.75	0.5	2,628	0.02%
2021/03/31	0	0.00	2	46.28	46.40	-2	2,618	-0.08%
2021/03/30	3	46.20	1	46.15	46.20	2	2,629	0.08%
2021/03/29	7	46.46	2	46.35	46.20	5	2,628	0.19%
2021/03/26	7.7	47.37	3.4	47.39	46.45	4.3	2,630	0.16%
2021/03/25	0	0.00	3	46.60	46.30	-3	2,630	-0.11%
2021/03/24	6	46.10	12	46.43	46.40	-6	2,638	-0.23%
2021/03/23	10.1	45.72	11	45.86	46.00	-0.9	2,611	-0.03%
2021/03/22	2.1	46.16	9	46.39	45.90	-6.9	2,591	-0.27%
2021/03/19	4	45.73	0	0.00	45.90	4	2,574	0.16%
2021/03/18	8	45.84	4	45.78	45.75	4	2,555	0.16%
2021/03/17	12	46.32	3	46.38	46.10	9	2,517	0.36%
2021/03/16	38	46.18	37	46.55	47.00	1	2,469	0.04%
2021/03/15	45.5	45.34	42	45.38	46.60	3.5	2,305	0.15%
2021/03/12	19	44.29	16.1	44.38	44.25	2.9	2,148	0.13%
2021/03/11	0	0.00	2.1	43.95	43.85	-2.1	2,145	-0.10%
2021/03/10	0	0.00	5	44.22	43.95	-5	2,127	-0.24%
2021/03/09	1	43.90	13	43.91	43.90	-12	2,106	-0.57%
2021/03/08	8	43.41	16	43.38	43.60	-8	2,084	-0.38%
2021/03/05	9.1	44.30	8	44.33	43.95	1.1	2,042	0.05%
2021/03/04	6.1	44.07	3	44.17	44.45	3.1	2,016	0.15%
2021/03/03	20.1	44.07	14	44.02	44.00	6.1	1,995	0.30%
2021/03/02	23	43.56	43	43.35	43.35	-20	1,899	-1.05%
2021/02/26	64.1	44.20	66.1	43.60	43.60	-2	1,839	-0.11%
2021/02/25	91.1	42.38	100.8	44.06	44.45	-9.7	1,632	-0.59%
2021/02/24	15	40.75	7.1	40.73	40.45	7.9	1,411	0.56%
2021/02/23	5	40.60	1	40.50	40.50	4	1,382	0.29%
2021/02/22	22	40.14	2	40.10	40.15	20	1,371	1.46%
2021/02/19	8	40.12	8	40.00	39.95	0	1,351	0.00%
2021/02/18	10	39.31	9	39.45	39.70	1	1,320	0.08%
2021/02/17	7	38.14	6	38.23	38.15	1	1,291	0.08%
2021/02/05	5	37.70	0	0.00	37.70	5	1,284	0.39%
2021/02/04	1	37.65	0	0.00	37.60	1	1,285	0.08%
2021/02/03	1	37.25	0	0.00	37.65	1	1,287	0.08%
2021/02/02	6	37.73	3	37.70	37.40	3	1,296	0.23%
2021/02/01	10	37.37	2	37.23	37.35	8	1,296	0.62%
2021/01/29	6	38.08	0	0.00	37.70	6	1,288	0.47%
2021/01/28	0	0.00	1	38.30	38.25	-1	1,281	-0.08%
2021/01/27	1	38.55	0	0.00	38.60	1	1,273	0.08%
2021/01/26	4.5	38.79	3	38.68	38.55	1.5	1,275	0.11%
2021/01/25	1	38.60	8	38.48	38.50	-7	1,272	-0.55%
2021/01/22	3	38.92	2	39.00	38.95	1	1,263	0.08%
2021/01/21	5	39.22	7	39.17	38.85	-2	1,258	-0.16%
2021/01/20	6.5	39.38	12	39.09	38.70	-5.5	1,244	-0.44%
2021/01/19	6.1	40.62	23.2	40.63	40.05	-17.2	1,219	-1.41%
2021/01/18	12	40.85	26	40.70	40.40	-14	1,172	-1.19%
2021/01/15	1	39.50	2	39.65	39.55	-1	979	-0.10%
2021/01/14	6	38.57	2	39.35	39.35	4	953	0.42%
2021/01/13	1.2	38.49	9	38.44	38.45	-7.8	937	-0.83%
2021/01/12	1	38.10	5	38.20	38.05	-4	934	-0.43%
2021/01/11	9	38.20	7	38.26	38.25	2	927	0.22%
2021/01/08	1	38.55	1	38.60	38.50	0	917	0.00%
2021/01/07	2	38.83	2	38.50	38.70	0	914	0.00%
2021/01/06	13	39.05	2	39.00	38.55	11	910	1.21%
2021/01/05	2	39.28	19	39.41	39.15	-17	908	-1.87%
2021/01/04	5	39.17	0	0.00	39.00	5	931	0.54%
2020/12/31	21	39.02	4	39.03	39.05	17	920	1.85%
2020/12/30	2.1	38.63	1	39.20	39.00	1.1	929	0.12%
2020/12/29	5	38.69	1	38.70	38.70	4	930	0.43%
2020/12/28	1.1	39.00	45	38.99	39.00	-43.9	926	-4.74%
2020/12/25	1	40.00	0	0.00	39.40	1	915	0.11%
2020/12/24	7	39.64	3	39.67	39.55	4	905	0.44%
2020/12/23	3	38.83	6	38.87	38.80	-3	898	-0.33%
2020/12/22	3	38.58	3.3	38.58	38.50	-0.3	910	-0.03%
2020/12/21	16	39.93	4	39.54	39.75	12	907	1.32%
2020/12/18	3	39.08	9	39.18	38.95	-6	851	-0.70%
2020/12/17	1	38.10	5	38.17	38.25	-4	832	-0.48%
2020/12/16	2	37.98	0	0.00	38.00	2	848	0.24%
2020/12/15	1	37.70	1	38.00	37.65	0	850	0.00%
2020/12/14	0	0.00	0.1	38.94	38.40	-0.1	843	-0.01%
2020/12/11	3.1	38.57	0	0.00	38.15	3.1	854	0.36%
2020/12/10	0	38.60	0	0.00	38.65	0	847	0.00%
2020/12/09	4.3	38.85	0	38.75	38.90	4.2	839	0.50%
2020/12/08	3	38.32	0	0.00	38.20	3	845	0.35%
2020/12/07	24	38.26	1	38.05	38.15	23	860	2.67%
2020/12/04	10	39.35	0	0.00	39.25	10	834	1.20%
2020/12/03	0.1	39.00	0	0.00	39.00	0.1	833	0.01%
2020/12/02	0	39.15	0	0.00	39.15	0	852	0.00%
2020/12/01	0	39.15	1	39.00	39.15	-1	872	-0.11%
2020/11/30	8	39.67	1	39.85	39.40	7	918	0.76%
2020/11/27	15	38.89	0.1	39.05	39.35	14.9	900	1.65%
2020/11/26	1.1	38.31	0	0.00	38.30	1.1	886	0.12%
2020/11/25	1	38.55	1	38.45	38.30	0	893	0.00%
2020/11/24	2.1	38.71	1	38.60	38.50	1.1	912	0.12%
2020/11/23	14.1	39.03	0	0.00	38.95	14.1	914	1.54%
2020/11/20	0	0.00	1	38.55	38.55	-1	920	-0.11%
2020/11/19	1.1	38.91	0	0.00	38.80	1.1	970	0.11%
2020/11/18	0	0.00	10	38.35	38.35	-10	1,038	-0.96%
2020/11/16	1	38.75	2	38.85	38.70	-1	1,178	-0.08%
2020/11/12	0	0.00	1	38.55	38.45	-1	1,329	-0.08%
2020/11/11	0	0.00	2	38.40	38.40	-2	1,342	-0.15%
2020/11/10	0	0.00	3	38.38	37.95	-3	1,360	-0.22%
2020/11/09	2	38.13	1	38.10	38.20	1	1,368	0.07%
2020/11/06	0.1	38.00	1	37.95	37.60	-1	1,390	-0.07%
2020/11/05	2	37.95	9	37.97	37.90	-7	1,421	-0.49%
2020/11/04	5	37.10	1	37.20	37.10	4	1,501	0.27%
2020/11/03	0.1	37.10	0	0.00	36.85	0.1	1,538	0.00%
2020/11/02	1	35.55	2	35.55	35.55	-1	1,613	-0.06%
2020/10/28	2	36.95	0	0.00	37.00	2	1,962	0.10%
2020/10/27	3.1	36.82	0	0.00	36.90	3.1	2,067	0.15%
2020/10/26	1	37.00	2	37.20	37.05	-1	2,122	-0.05%
2020/10/22	4	37.48	1	37.70	37.35	3	2,152	0.14%
2020/10/21	1	38.00	1	37.70	37.95	0	2,188	0.00%
2020/10/20	0	0.00	1	37.80	37.85	-1	2,230	-0.04%
2020/10/19	2	37.90	3	37.83	37.85	-1	2,256	-0.04%
2020/10/16	4	37.65	1	37.65	37.55	3	2,295	0.13%
2020/10/14	0	0.00	1	38.05	38.05	-1	2,480	-0.04%
2020/10/13	0	0.00	1	37.30	37.60	-1	2,612	-0.04%
2020/10/12	22	37.42	8	37.31	37.05	14	2,647	0.53%
2020/10/08	1	39.40	0	0.00	39.05	1	2,743	0.04%
2020/10/07	3	39.42	1	39.80	39.20	2	2,853	0.07%
2020/10/06	0	0.00	2	39.68	39.75	-2	2,875	-0.07%
2020/10/05	2	39.33	2	39.38	39.25	0	2,927	0.00%
2020/09/30	1	39.00	1	39.10	39.15	0	2,971	0.00%
2020/09/29	1	39.00	0	0.00	39.00	1	3,007	0.03%
2020/09/28	0	0.00	16	38.88	39.00	-16	3,059	-0.52%
2020/09/25	4	37.66	6	38.08	37.55	-2	3,135	-0.06%
2020/09/24	9	38.54	4	38.89	38.10	5	3,194	0.16%
2020/09/23	1	39.30	4	39.73	39.30	-3	3,214	-0.09%
2020/09/22	1	39.65	9	39.48	39.45	-8	3,237	-0.25%
2020/09/21	7	40.17	1	40.05	39.95	6	3,286	0.18%
2020/09/18	1	40.55	0	0.00	40.55	1	3,487	0.03%
2020/09/16	3	40.82	1	41.00	40.75	2	3,853	0.05%
2020/09/15	11	41.20	1	41.45	41.20	10	3,889	0.26%
2020/09/14	1	41.40	2	41.13	41.15	-1	3,962	-0.03%
2020/09/11	0	0.00	9	40.97	40.95	-9	3,989	-0.23%
2020/09/10	8	40.93	0	0.00	40.75	8	4,043	0.20%
2020/09/09	1	41.15	0	0.00	41.40	1	4,089	0.02%
2020/09/08	1	41.80	3	41.67	41.60	-2	4,306	-0.05%
2020/09/07	4	41.31	1	41.80	41.05	3	4,470	0.07%
2020/09/04	18	41.99	22	42.28	42.30	-4	4,530	-0.09%
2020/09/03	21	42.09	1	41.95	41.95	20	4,631	0.43%
2020/09/02	5	44.16	7.3	43.31	43.15	-2.3	4,729	-0.05%
2020/09/01	0	0.00	1	43.20	43.25	-1	4,889	-0.02%
2020/08/31	10	43.21	0	0.00	42.95	10	5,005	0.20%
2020/08/27	0	0.00	1	43.90	43.65	-1	5,084	-0.02%
2020/08/26	4	43.89	20	43.90	43.65	-16	5,111	-0.31%
2020/08/25	5	44.91	10	44.67	44.15	-5	5,245	-0.10%
2020/08/24	4	43.41	17	43.86	44.75	-13	5,254	-0.25%
2020/08/21	1	41.65	3	42.18	42.10	-2	5,214	-0.04%
2020/08/20	20	42.73	13	41.93	40.95	7	5,218	0.13%
2020/08/19	38	45.36	18	44.89	44.80	20	5,116	0.39%
2020/08/18	3	44.32	1	43.90	44.35	2	4,987	0.04%
2020/08/17	0	0.00	2	44.30	44.10	-2	4,989	-0.04%
2020/08/14	1	43.20	5	43.88	44.10	-4	4,985	-0.08%
2020/08/13	2	43.83	1	44.35	43.45	1	4,978	0.02%
2020/08/12	7	43.56	2	43.58	43.95	5	5,024	0.10%
2020/08/11	3	44.07	2	43.63	44.00	1	5,012	0.02%
2020/08/10	25	44.30	18	44.33	44.00	7	4,994	0.14%
2020/08/07	11	47.04	1	46.45	46.70	10	4,932	0.20%
2020/08/06	14	46.15	10	46.10	46.95	4	4,901	0.08%
2020/08/05	13	45.90	11	45.56	45.85	2	4,837	0.04%
2020/08/04	4	44.03	1	43.90	44.20	3	4,785	0.06%
2020/08/03	34	44.62	19	44.24	44.55	15	4,756	0.32%
2020/07/31	6	42.17	31	41.44	43.05	-25	4,582	-0.55%
2020/07/30	13	41.20	9	40.94	40.65	4	4,543	0.09%
2020/07/29	1	39.60	1	39.60	39.40	0	4,510	0.00%
2020/07/28	9.1	39.10	1	39.45	39.00	8.1	4,522	0.18%
2020/07/27	4.1	39.57	16	39.40	39.20	-11.9	4,527	-0.26%
2020/07/24	2	40.45	2	40.10	40.10	0	4,545	0.00%
2020/07/23	5	41.18	4	41.25	41.15	1	4,547	0.02%
2020/07/22	0	0.00	2	41.15	41.30	-2	4,656	-0.04%
2020/07/21	9	41.36	17	41.41	41.35	-8	4,665	-0.17%
2020/07/20	11	40.44	18	41.42	41.25	-7	4,627	-0.15%
2020/07/17	45.1	40.87	20	40.12	39.75	25.1	4,516	0.56%
2020/07/16	4	39.90	5	40.28	40.40	-1	4,408	-0.02%
2020/07/15	20	40.96	10	40.06	39.45	10	4,367	0.23%
2020/07/14	6	40.60	18	40.16	40.80	-12	4,270	-0.28%
2020/07/13	10	39.64	3	39.65	39.60	7	4,193	0.17%
2020/07/10	2	39.80	8	39.26	39.10	-6	4,186	-0.14%
2020/07/09	24	39.83	5	39.41	39.35	19	4,148	0.46%
2020/07/08	7	40.14	10	40.16	40.15	-3	4,123	-0.07%
2020/07/07	2	39.85	2	40.00	39.95	0	4,095	0.00%
2020/07/06	13	39.68	52	39.56	39.80	-39	4,071	-0.96%
2020/07/03	27	40.05	7	40.17	39.90	20	4,003	0.50%
2020/07/02	4	39.34	6	39.13	39.00	-2	3,970	-0.05%
2020/06/30	29	39.79	15	39.49	39.60	14	3,915	0.36%
2020/06/29	28.1	40.11	40	40.51	39.80	-12	3,865	-0.31%
2020/06/24	66	40.10	23	41.00	40.80	43	3,652	1.18%
2020/06/23	1	37.90	17	38.27	38.10	-16	3,414	-0.47%
2020/06/22	3	37.00	3	37.78	37.60	0	3,360	0.00%
2020/06/19	3	38.27	6	38.38	37.65	-3	3,331	-0.09%
2020/06/18	5	37.47	1	37.50	37.60	4	3,273	0.12%
2020/06/17	6	36.97	6	37.07	37.20	0	3,257	0.00%
2020/06/16	12	37.84	6	38.19	37.55	6	3,221	0.19%
2020/06/15	47	38.38	33	38.03	37.75	14	3,203	0.44%
2020/06/12	16	37.08	38	36.72	37.40	-22	3,015	-0.73%
2020/06/11	17	36.39	4	36.59	36.00	13	2,866	0.45%
2020/06/10	16	36.92	41	36.75	36.35	-25	2,806	-0.89%
2020/06/09	7	37.93	40	37.97	38.20	-33	2,721	-1.21%
2020/06/08	25	37.22	13	37.53	37.45	12	2,602	0.46%
2020/06/05	16	36.11	24	35.80	36.90	-8	2,466	-0.32%
2020/06/04	25	35.19	28	35.34	35.30	-3	2,376	-0.13%
2020/06/03	2	34.93	11	34.96	34.80	-9	2,315	-0.39%
2020/06/02	38	34.78	39	34.66	34.75	-1	2,344	-0.04%
2020/06/01	19	34.92	50	34.98	34.85	-31	2,335	-1.33%
2020/05/29	8	33.80	5	33.87	34.20	3	2,215	0.14%
2020/05/28	56	33.60	36	33.73	33.65	20	2,171	0.92%
2020/05/27	61	33.28	4	33.33	33.45	57	2,157	2.64%
2020/05/26	0	0.00	26	32.91	32.95	-26	2,194	-1.18%
2020/05/25	2	32.55	2	32.58	32.70	0	2,180	0.00%
2020/05/22	25	32.59	27	32.79	32.60	-2	2,176	-0.09%
2020/05/21	0	0.00	2	32.90	32.75	-2	2,160	-0.09%
2020/05/20	2	32.58	1	32.55	32.70	1	2,183	0.05%
2020/05/19	10	33.26	5	33.12	32.80	5	2,178	0.23%
2020/05/18	2	32.10	0	0.00	32.50	2	2,119	0.09%
2020/05/15	16	31.89	0	0.00	31.80	16	2,130	0.75%
2020/05/14	11	32.45	0	0.00	31.80	11	2,113	0.52%
2020/05/13	9	32.88	0	0.00	33.05	9	2,082	0.43%
2020/05/12	1	32.70	0	0.00	33.10	1	2,077	0.05%
2020/05/11	3	33.00	1	32.95	32.85	2	2,063	0.10%
2020/05/08	0	0.00	2	33.55	33.65	-2	2,018	-0.10%
2020/05/07	16	34.07	1	34.00	33.85	15	1,996	0.75%
2020/05/06	13	33.94	9	33.71	34.00	4	1,963	0.20%
2020/05/05	1	33.15	33	33.50	33.05	-32	1,897	-1.69%
2020/05/04	14	33.04	4	33.05	32.85	10	1,873	0.53%
2020/04/30	23	33.49	61	33.36	33.35	-38	1,855	-2.05%
2020/04/29	11	33.25	20	33.46	33.35	-9	1,850	-0.49%
2020/04/28	10	33.65	13	33.74	34.00	-3	1,806	-0.17%
2020/04/27	8	33.85	5	33.90	33.40	3	1,796	0.17%
2020/04/24	0	0.00	2	32.15	32.80	-2	1,665	-0.12%
2020/04/23	1	32.00	2	32.18	32.05	-1	1,618	-0.06%
2020/04/22	11	31.00	0	0.00	31.70	11	1,596	0.69%
2020/04/21	3	31.45	0	0.00	31.15	3	1,581	0.19%
2020/04/20	12	31.97	1	32.10	31.90	11	1,564	0.70%
2020/04/17	2	32.25	0	0.00	31.85	2	1,565	0.13%
2020/04/16	0	0.00	1	31.35	32.15	-1	1,522	-0.07%
2020/04/15	1	31.10	8	31.20	31.50	-7	1,491	-0.47%
2020/04/14	1	31.10	25	31.11	31.10	-24	1,472	-1.63%
2020/04/13	1	30.70	2	30.88	30.80	-1	1,478	-0.07%
2020/04/10	20	30.23	0	0.00	30.20	20	1,465	1.36%
2020/04/09	6	30.67	1	30.25	30.05	5	1,479	0.34%
2020/04/08	1	29.75	0	0.00	29.90	1	1,454	0.07%
2020/04/07	1	29.70	33	29.45	29.75	-32	1,435	-2.23%
2020/04/06	15	28.67	2	28.70	28.65	13	1,390	0.93%
2020/04/01	12	28.43	1	28.45	28.40	11	1,386	0.79%
2020/03/31	3	28.37	1	28.40	28.35	2	1,381	0.14%
2020/03/30	1	28.30	2	27.90	28.30	-1	1,370	-0.07%
2020/03/27	7	28.47	32	28.62	28.10	-25	1,363	-1.83%
2020/03/26	10	27.91	31	27.99	28.05	-21	1,308	-1.60%
2020/03/25	15	28.50	19	28.29	28.00	-4	1,293	-0.31%
2020/03/24	20	27.98	9	27.93	27.60	11	1,274	0.86%
2020/03/23	6	26.43	2	26.73	27.15	4	1,257	0.32%
2020/03/20	17	26.90	11	27.51	27.45	6	1,243	0.48%
2020/03/19	8	27.46	1	27.75	25.50	7	1,212	0.58%
2020/03/18	2	28.48	33	29.07	28.30	-31	1,169	-2.65%
2020/03/17	6	28.36	6	28.25	28.20	0	1,134	0.00%
2020/03/16	0	0.00	137	28.66	28.20	-137	1,117	-12.26%	大賣/鉅額交易
2020/03/13	12	27.36	54	27.81	28.40	-42	1,091	-3.85%
2020/03/12	16	30.04	10	29.85	29.85	6	1,057	0.57%
2020/03/11	14	31.56	82	31.29	31.00	-68	1,028	-6.61%
2020/03/10	0	0.00	65	31.28	31.80	-65	996	-6.52%
2020/03/09	8	31.48	22	31.53	31.40	-14	970	-1.44%
2020/03/06	50	31.91	12	31.95	31.95	38	943	4.03%
2020/03/05	110	31.62	1	31.45	31.35	109	918	11.87%	大買/鉅額交易
2020/03/04	110	30.92	1	31.40	31.40	109	934	11.67%	大買/鉅額交易
2020/03/03	12	30.62	7	30.71	30.55	5	908	0.55%
2020/03/02	3	30.35	25	30.26	30.30	-22	895	-2.46%
2020/02/27	74	30.75	6	30.56	30.40	68	880	7.72%
2020/02/26	5	29.80	0	0.00	29.80	5	820	0.61%
2020/02/25	0	0.00	5	29.37	29.80	-5	819	-0.61%
2020/02/24	8	29.52	1	29.65	29.70	7	821	0.85%
2020/02/21	1	30.55	0	0.00	29.95	1	819	0.12%
2020/02/20	3	30.02	0	0.00	30.40	3	790	0.38%
2020/02/19	4	29.91	1	29.85	30.05	3	800	0.37%
2020/02/18	0	0.00	1	29.75	29.65	-1	825	-0.12%
2020/02/17	1	28.90	0	0.00	29.10	1	816	0.12%
2020/02/14	0	0.00	1	29.10	29.10	-1	826	-0.12%
2020/02/12	1	28.80	0	0.00	28.80	1	849	0.12%
2020/02/10	1	27.85	0	0.00	27.85	1	887	0.11%
2020/02/05	5	28.20	0	0.00	27.90	5	1,007	0.50%
2020/02/04	7	27.94	0	0.00	27.90	7	1,041	0.67%
2020/02/03	1	26.50	0	0.00	27.35	1	1,213	0.08%
2020/01/31	2	28.20	1	27.80	28.00	1	1,197	0.08%
2020/01/15	0	0.00	1	30.80	30.75	-1	1,305	-0.08%
2020/01/14	1	31.05	0	0.00	31.05	1	1,353	0.07%
2020/01/13	0	0.00	9	30.85	30.85	-9	1,352	-0.67%
2020/01/08	10	30.13	0	0.00	30.10	10	1,428	0.70%
2020/01/07	0	0.00	12	30.83	30.50	-12	1,438	-0.83%
2020/01/06	2	30.05	0	0.00	30.05	2	1,494	0.13%
2020/01/03	2	30.25	1	30.70	30.70	1	1,520	0.07%
2020/01/02	1	30.35	3	30.30	30.20	-2	1,520	-0.13%
2019/12/31	0	0.00	18	30.19	30.15	-18	1,519	-1.18%
2019/12/30	2	30.20	1	30.30	30.40	1	1,538	0.06%
2019/12/27	1	30.00	0	0.00	30.35	1	1,543	0.06%
2019/12/26	2	30.03	1	29.90	30.00	1	1,539	0.06%
2019/12/25	0	0.00	1	30.00	30.00	-1	1,546	-0.06%
2019/12/23	20	29.80	0	0.00	30.00	20	1,584	1.26%
2019/12/20	1	30.30	0	0.00	30.10	1	1,583	0.06%
2019/12/16	0	0.00	4	30.20	30.15	-4	1,650	-0.24%
2019/12/13	12	30.04	0	0.00	30.00	12	1,664	0.72%
2019/12/12	0	0.00	19	30.35	30.25	-19	1,677	-1.13%
2019/12/06	0	0.00	2	30.80	30.80	-2	1,771	-0.11%
2019/12/05	1	30.60	15	30.55	30.50	-14	1,893	-0.74%
2019/12/03	1	30.10	0	0.00	30.15	1	2,113	0.05%
2019/12/02	19	29.65	6	29.85	29.70	13	2,140	0.61%
2019/11/29	0	0.00	5	30.40	30.35	-5	2,169	-0.23%
2019/11/27	2	31.40	1	31.35	31.45	1	2,205	0.05%
2019/11/26	1	31.40	3.3	31.32	31.35	-2.3	2,349	-0.10%
2019/11/25	0	0.00	1	31.35	31.30	-1	2,368	-0.04%
2019/11/21	1	31.15	0	0.00	31.30	1	2,414	0.04%
2019/11/20	3	31.40	0	0.00	31.40	3	2,436	0.12%
2019/11/19	2	31.75	2	31.75	31.60	0	2,487	0.00%
2019/11/18	3	31.42	1	31.20	31.55	2	2,516	0.08%
2019/11/15	6	31.86	5	31.50	31.50	1	2,559	0.04%
2019/11/14	32	31.81	6	31.74	31.65	26	2,612	1.00%
2019/11/13	1	32.50	4	32.46	32.20	-3	2,640	-0.11%
2019/11/12	2	32.23	1	32.30	32.30	1	2,687	0.04%
2019/11/11	0	0.00	9	32.30	31.95	-9	2,784	-0.32%
2019/11/08	1	32.50	0	0.00	32.50	1	2,914	0.03%
2019/11/07	1	32.35	2	32.45	32.55	-1	3,139	-0.03%
2019/11/06	5	32.74	5	32.66	32.75	0	3,270	0.00%
2019/11/05	1	31.55	0	0.00	31.45	1	3,296	0.03%
2019/11/04	0	0.00	2	31.70	31.50	-2	3,325	-0.06%
2019/11/01	3	31.37	10	31.58	31.75	-7	3,342	-0.21%
2019/10/31	40	31.66	44	31.70	31.30	-4	3,423	-0.12%
2019/10/30	60	34.73	2	34.70	34.60	58	3,524	1.65%
2019/10/29	2	34.35	0	0.00	34.45	2	3,536	0.06%
2019/10/28	5	34.45	6	34.57	34.45	-1	3,560	-0.03%
2019/10/25	11	35.37	7	35.64	34.80	4	3,559	0.11%
2019/10/24	22	35.34	18	35.67	35.80	4	3,512	0.11%
2019/10/23	5	35.20	3	35.05	35.00	2	3,488	0.06%
2019/10/22	7	34.98	5	35.15	34.85	2	3,575	0.06%
2019/10/21	1	34.75	0	0.00	34.65	1	3,557	0.03%
2019/10/18	0	0.00	16	35.25	34.55	-16	3,580	-0.45%
2019/10/17	0	0.00	1	34.80	34.60	-1	3,577	-0.03%
2019/10/16	6	34.88	17	35.05	34.70	-11	3,616	-0.30%
2019/10/15	0	0.00	4	34.65	34.40	-4	3,611	-0.11%
2019/10/14	5	34.74	4	34.69	34.70	1	3,769	0.03%
2019/10/09	6	33.78	9	33.69	34.00	-3	3,865	-0.08%
2019/10/08	3	33.47	1	33.90	33.40	2	3,851	0.05%
2019/10/07	2	33.45	3	33.47	33.45	-1	3,853	-0.03%
2019/10/04	2	33.50	6	33.83	33.20	-4	3,858	-0.10%
2019/10/02	1	33.20	0	0.00	33.15	1	3,899	0.03%
2019/10/01	2	32.95	4	33.16	33.20	-2	3,938	-0.05%
2019/09/27	2	32.73	0	0.00	32.85	2	3,987	0.05%
2019/09/25	2	33.73	1	34.05	33.65	1	3,993	0.03%
2019/09/24	1	34.25	1	34.45	34.25	0	4,014	0.00%
2019/09/23	1	33.70	0	0.00	33.90	1	4,038	0.02%
2019/09/20	4	33.45	2	33.58	33.30	2	4,096	0.05%
2019/09/19	4	33.76	0	0.00	33.65	4	4,090	0.10%
2019/09/18	2	33.88	1	33.90	33.55	1	4,095	0.02%
2019/09/17	1	34.15	0	0.00	33.85	1	4,107	0.02%
2019/09/16	2	34.15	1	34.40	34.25	1	4,169	0.02%
2019/09/11	4	34.55	1	34.85	34.25	3	4,212	0.07%
2019/09/10	7	34.56	3	34.55	34.75	4	4,190	0.10%
2019/09/09	19	35.48	4	35.49	34.90	15	4,178	0.36%
2019/09/06	14	35.04	12	35.07	34.65	2	4,062	0.05%
2019/09/05	15	34.19	15	34.41	34.00	0	3,907	0.00%
2019/09/04	3	34.10	21	34.20	34.40	-18	3,887	-0.46%
2019/09/03	8	33.88	4	34.43	33.75	4	3,892	0.10%
2019/09/02	0	0.00	20	33.99	34.25	-20	3,865	-0.52%
2019/08/30	24	33.51	5	33.30	33.30	19	3,826	0.50%
2019/08/29	10	34.17	50	34.33	33.70	-40	3,788	-1.06%
2019/08/28	1	33.25	0	0.00	33.25	1	3,651	0.03%
2019/08/26	13	32.30	4	32.29	32.40	9	3,648	0.25%
2019/08/23	15	33.01	5	33.34	32.95	10	3,630	0.28%
2019/08/22	34	33.45	2	33.98	33.25	32	3,617	0.88%
2019/08/21	3	33.03	11	33.34	33.55	-8	3,580	-0.22%
2019/08/20	18	33.26	5	33.09	32.85	13	3,574	0.36%
2019/08/19	12	33.83	15	33.73	33.60	-3	3,541	-0.08%
2019/08/16	3	33.10	1	33.15	33.30	2	3,505	0.06%
2019/08/15	16	33.08	4	32.78	32.80	12	3,495	0.34%
2019/08/14	15	33.77	11	33.87	33.65	4	3,541	0.11%
2019/08/13	29	33.79	31	34.58	33.50	-2	3,517	-0.06%
2019/08/12	11	33.41	36.1	33.72	34.10	-25.1	3,513	-0.71%
2019/08/08	1	31.55	11	31.65	31.90	-10	3,533	-0.28%
2019/08/07	53	31.49	52	31.03	30.65	1	3,777	0.03%
2019/08/06	13	28.80	1	29.00	30.00	12	3,684	0.33%
2019/08/05	2	30.15	0	0.00	29.60	2	3,678	0.05%
2019/08/02	6	31.07	4	31.05	30.45	2	3,701	0.05%
2019/08/01	23	31.95	68	32.00	32.05	-45	3,683	-1.22%
2019/07/30	6	30.36	5	30.15	29.80	1	3,478	0.03%
2019/07/29	0	0.00	20	30.86	30.75	-20	3,503	-0.57%
2019/07/26	9	30.41	13	30.45	30.35	-4	3,604	-0.11%
2019/07/25	6	30.58	5	30.58	30.55	1	3,705	0.03%
2019/07/24	15	31.14	4	31.59	30.75	11	3,711	0.30%
2019/07/23	14	30.46	3	30.73	31.05	11	3,657	0.30%
2019/07/22	13	30.75	9	30.77	30.70	4	3,688	0.11%
2019/07/18	4	31.11	5	30.50	30.50	-1	3,736	-0.03%
2019/07/17	7	30.83	1	30.90	31.45	6	3,715	0.16%
2019/07/16	20	32.02	19	32.27	30.95	1	3,693	0.03%
2019/07/15	25	31.30	30	30.29	31.55	-5	3,557	-0.14%
2019/07/12	0	0.00	12	29.34	29.50	-12	3,470	-0.35%
2019/07/11	14	29.41	10	29.09	29.35	4	3,578	0.11%
2019/07/10	1	28.95	1	29.00	28.80	0	3,635	0.00%
2019/07/09	9	28.59	1	28.50	28.85	8	3,823	0.21%
2019/07/08	3	28.78	2	28.65	28.65	1	3,981	0.03%
2019/07/05	3	29.80	1	29.65	29.65	2	4,032	0.05%
2019/07/04	0	0.00	14	29.26	29.75	-14	4,317	-0.32%
2019/07/03	2	28.90	0	0.00	28.75	2	4,388	0.05%
2019/07/02	0	0.00	7	29.10	29.10	-7	4,415	-0.16%
2019/07/01	3	28.60	12	28.88	28.70	-9	4,394	-0.20%
2019/06/28	6	28.08	0	0.00	28.20	6	4,378	0.14%
2019/06/27	3	29.47	0	0.00	29.60	3	4,354	0.07%
2019/06/26	5	29.20	0	0.00	29.15	5	4,299	0.12%
2019/06/25	1	29.35	10	29.40	29.20	-9	4,347	-0.21%
2019/06/24	0	0.00	7	29.39	29.60	-7	4,366	-0.16%
2019/06/21	0	0.00	5	29.94	29.10	-5	4,353	-0.11%
2019/06/20	5	29.00	2	29.30	29.05	3	4,293	0.07%
2019/06/19	1	29.05	14	29.09	29.00	-13	4,303	-0.30%
2019/06/17	3	28.22	1	28.60	28.15	2	4,347	0.05%
2019/06/14	1	28.20	0	0.00	28.10	1	4,378	0.02%
2019/06/13	2	28.15	1	28.10	28.10	1	4,442	0.02%
2019/06/12	1	28.15	11	28.28	28.30	-10	4,483	-0.22%
2019/06/11	6	27.96	2	27.95	27.75	4	4,497	0.09%
2019/06/10	3	27.92	10	28.35	28.45	-7	4,514	-0.16%
2019/06/06	1	27.30	1	27.20	27.40	0	4,556	0.00%
2019/06/05	0	0.00	1	27.45	27.25	-1	4,710	-0.02%
2019/06/03	4	27.06	0	0.00	27.30	4	4,862	0.08%
2019/05/31	12	27.84	7	27.71	27.65	5	4,867	0.10%
2019/05/30	2	27.53	1	27.45	27.55	1	4,862	0.02%
2019/05/29	1	27.75	2	27.35	27.45	-1	4,943	-0.02%
2019/05/28	1	27.40	3	27.25	27.50	-2	4,979	-0.04%
2019/05/27	1	27.00	6	26.85	27.20	-5	4,995	-0.10%
2019/05/24	2	27.35	1	27.55	27.15	1	5,024	0.02%
2019/05/23	6	27.23	5	27.38	27.25	1	5,121	0.02%
2019/05/22	4	28.45	4	28.38	28.00	0	5,162	0.00%
2019/05/21	4	27.99	30	27.98	28.10	-26	5,224	-0.50%
2019/05/20	6	28.46	25	28.20	28.50	-19	5,229	-0.36%
2019/05/17	8	29.30	25	29.60	28.90	-17	5,189	-0.33%
2019/05/16	84	30.37	60	30.29	30.00	24	5,060	0.47%
2019/05/15	50	30.06	60	30.36	29.90	-10	4,810	-0.21%
2019/05/14	18	28.01	9	28.11	28.10	9	4,473	0.20%
2019/05/13	25	28.46	16	28.38	28.25	9	4,450	0.20%
2019/05/10	17	28.08	37	28.20	28.30	-20	4,421	-0.45%
2019/05/09	8	28.43	13	28.28	27.80	-5	4,360	-0.11%
2019/05/08	28	27.91	33	27.86	27.85	-5	4,259	-0.12%
2019/05/07	12	28.68	4	28.73	28.55	8	4,219	0.19%
2019/05/06	4	28.48	1	28.10	28.10	3	4,169	0.07%
2019/05/03	9	29.06	7	29.34	28.80	2	4,102	0.05%
2019/05/02	10	28.57	1	29.00	29.30	9	3,976	0.23%
2019/04/30	2	27.95	1	28.30	28.10	1	3,859	0.03%
2019/04/29	6	27.18	1	27.80	27.75	5	3,828	0.13%
2019/04/26	5	28.07	0	0.00	27.80	5	3,794	0.13%
2019/04/25	1	28.15	24	28.68	28.80	-23	3,731	-0.62%
2019/04/24	2	28.25	15	28.06	27.85	-13	3,646	-0.36%
2019/04/23	15	27.87	1	27.85	28.00	14	3,624	0.39%
2019/04/22	0	0.00	2	28.15	28.20	-2	3,604	-0.06%
2019/04/19	5	27.82	3	27.87	27.50	2	3,585	0.06%
2019/04/18	10	28.19	11	28.08	27.50	-1	3,549	-0.03%
2019/04/17	8	28.68	12	28.69	28.90	-4	3,469	-0.12%
2019/04/16	16	28.01	9	28.06	28.00	7	3,393	0.21%
2019/04/15	38	28.45	8	28.63	28.60	30	3,334	0.90%
2019/04/12	12	27.88	22	27.73	27.85	-10	3,140	-0.32%
2019/04/11	18	26.86	2	27.18	27.20	16	2,968	0.54%
2019/04/10	37	28.30	17	27.97	26.90	20	2,865	0.70%
2019/04/09	0	0.00	16	27.63	27.85	-16	2,540	-0.63%
2019/04/08	0	0.00	12	25.10	25.35	-12	2,417	-0.50%
2019/04/03	0	0.00	10	24.60	24.60	-10	2,376	-0.42%
2019/04/02	2	24.60	1	24.45	24.40	1	2,377	0.04%
2019/04/01	9	24.52	0	0.00	24.45	9	2,362	0.38%
2019/03/29	76	24.46	4	24.49	24.45	72	2,345	3.07%
2019/03/28	18	24.71	7	24.46	24.40	11	2,345	0.47%
2019/03/27	0	0.00	8	25.14	25.05	-8	2,377	-0.34%
2019/03/26	2	24.65	1	24.75	24.45	1	2,354	0.04%
2019/03/25	0	0.00	1	24.30	24.50	-1	2,339	-0.04%
2019/03/22	34	24.19	2	24.48	24.30	32	2,315	1.38%
2019/03/21	2	24.65	3	24.62	24.50	-1	2,282	-0.04%
2019/03/20	8	25.02	4	25.23	24.75	4	2,258	0.18%
2019/03/19	1	25.05	0	0.00	25.30	1	2,242	0.04%
2019/03/18	4	24.83	8	25.30	25.35	-4	2,228	-0.18%
2019/03/15	2	24.73	7	24.69	24.55	-5	2,152	-0.23%
2019/03/14	14	24.25	0	0.00	24.55	14	2,092	0.67%
2019/03/13	8	24.77	8	24.96	24.55	0	2,049	0.00%
2019/03/12	9	24.63	9	24.84	24.75	0	1,993	0.00%
2019/03/11	0	0.00	9	24.64	24.80	-9	1,926	-0.47%
2019/03/08	33	23.74	52	23.62	23.65	-19	1,798	-1.06%
2019/03/07	23	22.81	9	22.80	22.80	14	1,651	0.85%
2019/03/06	4	23.50	5	23.53	23.25	-1	1,625	-0.06%
2019/03/05	1	23.35	4	23.36	23.45	-3	1,601	-0.19%
2019/03/04	2	23.38	3	23.53	23.45	-1	1,581	-0.06%
2019/02/27	47	22.48	31	22.76	23.00	16	1,487	1.08%
2019/02/26	14	22.70	3	22.73	22.65	11	1,433	0.77%
2019/02/25	69	22.70	4	22.65	22.65	65	1,397	4.65%
2019/02/22	7	22.57	9	22.83	22.25	-2	1,339	-0.15%
2019/02/21	8	23.00	1	22.85	23.00	7	1,214	0.58%
2019/02/20	12	22.46	13	22.60	22.85	-1	1,123	-0.09%
2019/02/19	5	22.39	13	22.34	22.25	-8	1,027	-0.78%
2019/02/18	1	21.40	7	21.54	21.50	-6	917	-0.65%
2019/02/15	3	20.93	25	20.94	20.95	-22	872	-2.52%
2019/02/14	0	0.00	1	21.05	21.00	-1	856	-0.12%
2019/02/13	5	21.14	13	21.38	21.05	-8	843	-0.95%
2019/02/12	1	20.45	0	0.00	20.50	1	782	0.13%
2019/01/30	17	20.25	0	0.00	20.30	17	778	2.18%
2019/01/29	0	20.00	0	0.00	20.10	0	783	0.00%
2019/01/28	18	20.18	0	0.00	20.15	18	866	2.08%
2019/01/25	5	20.10	0	0.00	20.20	5	887	0.56%
2019/01/24	0	0.00	1	20.10	20.00	-1	889	-0.11%
2019/01/22	3	20.15	20	20.10	20.10	-17	905	-1.88%
2019/01/18	0	0.00	1	20.50	20.30	-1	901	-0.11%
2019/01/17	5	20.19	1	20.20	20.10	4	891	0.45%
2019/01/16	1	20.05	0	0.00	20.05	1	888	0.11%
2019/01/15	0	0.00	5	20.10	20.05	-5	882	-0.57%
2019/01/10	0	0.00	1	20.05	20.10	-1	861	-0.12%
2019/01/09	7	20.28	0	0.00	20.20	7	858	0.82%
2019/01/08	39	20.51	11	20.25	20.20	28	846	3.31%
2019/01/07	1	20.40	7	20.31	20.40	-6	790	-0.76%
2019/01/04	1	19.50	1	19.35	19.50	0	770	0.00%
2019/01/03	1	19.85	5	19.75	19.75	-4	782	-0.51%
2018/12/25	6	19.78	3	19.90	19.70	3	765	0.39%
2018/12/22	0	0.00	2	20.15	20.20	-2	749	-0.27%
2018/12/21	1	20.00	0	0.00	20.15	1	747	0.13%
2018/12/20	23	20.36	41	20.44	20.20	-18	728	-2.47%
2018/12/19	1	20.10	3	20.12	20.30	-2	632	-0.32%
2018/12/18	1	19.55	0	0.00	19.60	1	612	0.16%
2018/12/17	4	19.86	0	0.00	19.85	4	609	0.66%
2018/12/13	3	20.12	0	0.00	20.00	3	604	0.50%
2018/12/12	9	20.44	11	20.67	20.20	-2	588	-0.34%
2018/12/11	5	20.40	10	20.58	20.60	-5	521	-0.96%
2018/12/07	4	19.65	0	0.00	19.80	4	488	0.82%
2018/12/06	4	19.44	1	19.65	19.35	3	489	0.61%
2018/12/05	4	19.93	2	20.00	20.00	2	484	0.41%
2018/12/04	6	20.49	2	20.33	20.35	4	491	0.81%
2018/12/03	4	20.15	11	20.31	20.50	-7	495	-1.41%
2018/11/29	11	19.98	0	0.00	19.90	11	470	2.34%
2018/11/28	6	19.83	5	19.95	20.00	1	468	0.21%
2018/11/23	2	19.55	2	19.70	19.60	0	470	0.00%
2018/11/22	15	19.84	0	0.00	19.75	15	473	3.17%
2018/11/20	3	20.08	13	20.02	20.05	-10	478	-2.09%
2018/11/19	0	0.00	2	19.90	20.05	-2	483	-0.41%
2018/11/16	2	19.70	2	19.90	19.70	0	483	0.00%
2018/11/15	15	19.63	0	0.00	19.65	15	488	3.07%
2018/11/05	8	20.15	5	20.28	20.25	3	561	0.53%
2018/11/02	10	18.86	10	19.24	20.35	0	489	0.00%
2018/11/01	0	0.00	1	18.90	18.85	-1	474	-0.21%
2018/10/26	2	17.85	0	0.00	17.85	2	643	0.31%
2018/10/15	1	18.45	0	0.00	18.50	1	786	0.13%
2018/10/12	0	0.00	5	18.35	18.60	-5	814	-0.61%
2018/10/11	1	17.90	1	17.70	18.10	0	824	0.00%
2018/10/09	0	0.00	18	19.24	19.20	-18	808	-2.23%
2018/10/08	1	19.40	0	0.00	19.40	1	811	0.12%
2018/10/05	12	19.83	2	19.55	19.40	10	828	1.21%
2018/10/04	0	0.00	1	19.70	19.80	-1	830	-0.12%
2018/10/01	2	19.80	0	0.00	19.85	2	847	0.24%
2018/09/28	8	19.79	0	0.00	19.75	8	868	0.92%
2018/09/27	1	19.95	0	0.00	19.90	1	873	0.11%
2018/09/26	3	20.05	0	0.00	20.05	3	888	0.34%
2018/09/25	2	20.05	0	0.00	20.05	2	894	0.22%
2018/09/20	0	0.00	1	20.05	20.10	-1	903	-0.11%
2018/09/19	0	0.00	10	20.28	20.20	-10	908	-1.10%
2018/09/17	2	20.03	0	0.00	20.05	2	934	0.21%
2018/09/13	0	0.00	1	19.55	19.90	-1	995	-0.10%
2018/09/11	0	0.00	4	19.60	19.70	-4	1,020	-0.39%
2018/09/10	4	19.38	0	0.00	19.25	4	1,035	0.39%
2018/09/07	7	20.06	0	0.00	19.80	7	1,037	0.67%
2018/09/06	1	20.30	0	0.00	20.20	1	1,044	0.10%
2018/09/05	0	0.00	1	20.60	20.60	-1	1,109	-0.09%
2018/08/31	2	20.95	0	0.00	21.00	2	1,221	0.16%
2018/08/30	2	21.08	0	0.00	21.05	2	1,351	0.15%
2018/08/28	1	21.15	0	0.00	21.10	1	1,431	0.07%
2018/08/27	0	0.00	5	20.90	21.05	-5	1,452	-0.34%
2018/08/24	5	20.72	0	0.00	20.70	5	1,509	0.33%
2018/08/23	5	21.10	0	0.00	21.00	5	1,541	0.32%
2018/08/20	13	22.46	1	22.45	22.45	12	1,580	0.76%
2018/08/13	1	22.80	0	0.00	22.45	1	1,697	0.06%
2018/08/08	2	23.75	0	0.00	23.65	2	1,747	0.11%
2018/08/07	0	0.00	4	23.85	23.75	-4	1,754	-0.23%
2018/08/06	6	24.80	4	24.44	23.65	2	1,746	0.11%
2018/07/31	0	0.00	10	23.77	23.85	-10	1,767	-0.57%
2018/07/30	11	23.81	0	0.00	23.75	11	1,765	0.62%
2018/07/27	15	24.03	7	24.10	24.15	8	1,758	0.45%
2018/07/26	0	0.00	4	23.70	24.10	-4	1,705	-0.23%
2018/07/23	1	23.00	1	22.90	22.85	0	1,710	0.00%
2018/07/20	1	23.30	1	23.30	23.10	0	1,721	0.00%
2018/07/19	2	23.60	1	23.70	23.50	1	1,732	0.06%
2018/07/04	0	0.00	3	21.90	21.95	-3	1,775	-0.17%
2018/07/03	0	0.00	11	22.71	22.60	-11	1,786	-0.62%
2018/06/28	3	23.10	2	22.90	22.80	1	1,820	0.05%
2018/06/27	1	22.80	23	22.80	22.75	-22	1,885	-1.17%
2018/06/25	0	0.00	5	24.05	23.95	-5	1,910	-0.26%
2018/06/22	0	0.00	11	23.03	23.80	-11	1,950	-0.56%
2018/06/20	1	23.50	6	23.07	23.35	-5	2,007	-0.25%
2018/06/19	5	22.85	0	0.00	22.85	5	2,045	0.24%
2018/06/13	21	24.97	4.2	24.97	24.25	16.8	2,323	0.72%
2018/06/12	13	24.48	2	23.93	24.80	11	2,310	0.48%
2018/06/11	4	24.28	1	23.95	24.00	3	2,296	0.13%
2018/06/08	6	24.50	5	24.49	24.35	1	2,511	0.04%
2018/06/07	34	25.10	8	25.37	25.00	26	2,600	1.00%
2018/06/06	2	23.45	0	0.00	24.30	2	2,511	0.08%
2018/06/05	0	0.00	7	23.10	23.00	-7	2,542	-0.28%
2018/06/04	0	0.00	1	22.75	23.05	-1	2,677	-0.04%
2018/06/01	8	23.21	1	23.45	22.80	7	2,741	0.26%
2018/05/31	5	22.45	0	0.00	23.00	5	2,972	0.17%
2018/05/30	1	22.30	0	0.00	22.30	1	3,185	0.03%
2018/05/29	0	0.00	5	22.45	22.40	-5	3,224	-0.16%
2018/05/28	0	0.00	1	22.40	22.15	-1	3,233	-0.03%
2018/05/25	0	0.00	1	23.00	22.60	-1	3,252	-0.03%
2018/05/22	8	22.63	7	22.34	22.25	1	3,194	0.03%
2018/05/21	0	0.00	5	21.72	22.30	-5	3,145	-0.16%
2018/05/18	1	22.55	1	22.65	22.00	0	3,113	0.00%
2018/05/17	2	21.75	0	0.00	21.95	2	3,083	0.06%
2018/05/16	0.2	21.75	1	21.70	21.75	-0.8	3,060	-0.03%
2018/05/15	10	22.00	11	21.61	21.70	-1	3,041	-0.03%
2018/05/14	11	21.85	1	22.00	21.75	10	3,041	0.33%
2018/05/11	0	0.00	1	21.45	21.50	-1	3,013	-0.03%
2018/05/10	8	21.86	7	21.87	21.65	1	2,991	0.03%
2018/05/04	0	0.00	6	20.57	20.60	-6	2,823	-0.21%
2018/05/02	0	0.00	2	20.33	20.30	-2	2,803	-0.07%
2018/04/27	1	19.50	0	0.00	19.55	1	2,774	0.04%
2018/04/26	1	19.50	0	0.00	19.25	1	2,774	0.04%
2018/04/24	4	19.40	1	19.25	19.15	3	2,749	0.11%
2018/04/20	0	0.00	2	19.95	19.95	-2	2,754	-0.07%
2018/04/19	0	0.00	1	20.00	19.95	-1	2,757	-0.04%
2018/04/18	1	19.75	0	0.00	19.85	1	2,751	0.04%
2018/04/13	0	0.00	33	20.80	20.85	-33	2,725	-1.21%
2018/04/12	3	20.98	4	21.05	21.15	-1	2,733	-0.04%
2018/04/10	1	20.30	10	20.40	20.30	-9	2,692	-0.33%
2018/04/09	0	0.00	1	20.40	20.35	-1	2,694	-0.04%
2018/04/03	1	20.85	0	0.00	20.90	1	2,755	0.04%
2018/04/02	1	21.25	4	21.26	21.10	-3	2,767	-0.11%
2018/03/30	13	21.75	0	0.00	21.65	13	2,745	0.47%
2018/03/29	0	0.00	0	21.05	21.10	0	2,676	0.00%
2018/03/28	0	0.00	5	21.35	21.00	-5	2,662	-0.19%
2018/03/27	7	22.24	3	22.30	21.60	4	2,630	0.15%
2018/03/26	5	21.26	30	21.40	21.65	-25	2,543	-0.98%
2018/03/23	33	21.38	8	21.09	21.15	25	2,521	0.99%
2018/03/22	13	23.03	10	22.60	22.20	3	2,465	0.12%
2018/03/21	8	23.19	14	23.54	23.05	-6	2,406	-0.25%
2018/03/20	38	23.88	5	23.20	23.20	33	2,362	1.40%
2018/03/19	20	23.31	39	22.30	24.40	-19	2,252	-0.84%
2018/03/16	0	0.00	5	22.27	22.25	-5	2,095	-0.24%
2018/03/15	31	23.10	33	23.02	23.15	-2	2,038	-0.10%
2018/03/14	44.2	23.38	47	23.91	23.40	-2.8	2,001	-0.14%
2018/03/13	0.3	23.30	1	22.40	23.40	-0.7	1,760	-0.04%
2018/03/12	0	0.00	3	21.75	21.55	-3	1,649	-0.18%
2018/03/09	33	22.21	31	22.63	22.00	2	1,611	0.12%
2018/03/08	31	22.17	27	22.27	22.35	4	1,529	0.26%
2018/03/07	29	21.57	16	21.75	20.80	13	1,375	0.94%
2018/03/06	33	22.10	42	22.24	21.50	-9	1,295	-0.69%
2018/03/05	39	21.15	26.2	21.17	22.00	12.8	1,010	1.26%
2018/03/02	7.3	20.25	0	0.00	20.30	7.3	763	0.96%
2018/03/01	0	0.00	3	20.00	20.30	-3	714	-0.43%
2018/02/27	1	19.95	0	0.00	19.85	1	682	0.15%
2018/02/26	0	0.00	1	19.60	19.60	-1	656	-0.15%
2018/02/23	1	19.35	28	19.37	19.40	-27	692	-3.90%
2018/02/12	0	0.00	2	19.05	19.00	-2	706	-0.28%
2018/02/09	0	0.00	1	19.05	19.10	-1	707	-0.14%
2018/02/06	0	0.00	7	18.24	18.20	-7	684	-1.02%
2018/02/05	1	18.80	1	19.10	19.10	0	676	0.00%
2018/01/23	1	19.55	0	0.00	19.55	1	969	0.10%
2018/01/22	1	19.65	1	19.65	19.60	0	988	0.00%
2018/01/08	3	19.30	0	0.00	19.10	3	1,134	0.26%
2018/01/04	4	19.78	0	0.00	19.95	4	1,212	0.33%
2018/01/03	0	0.00	3	19.80	19.75	-3	1,275	-0.24%