國光生 (4142)-凱基-桃園券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
474張
產業
上市生技醫療類股
635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

國光生 (4142)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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	0.4	22.55	1	22.20	22.20	-0.6	646	-0.09%
2024/11/21	3	22.23	3	22.43	22.35	0	647	0.00%
2024/11/20	1	21.85	1	22.05	22.20	0	641	0.00%
2024/11/19	1	22.25	1	22.30	22.35	0	636	0.00%
2024/11/18	1.1	21.73	3	22.10	22.25	-1.9	641	-0.30%
2024/11/15	2	21.90	1	22.10	21.80	1	644	0.16%
2024/11/14	1	22.20	11	22.45	22.00	-10	633	-1.58%
2024/11/13	0.1	22.30	1	22.30	22.15	-0.9	626	-0.15%
2024/11/12	3	22.90	0	0.00	22.65	3	607	0.49%
2024/11/11	4.1	23.74	0	0.00	23.60	4.1	600	0.68%
2024/11/06	1	24.20	1	24.15	24.15	0	601	0.00%
2024/11/05	1	24.30	1	24.55	24.20	0	611	0.00%
2024/11/04	1	24.30	0	0.00	24.10	1	623	0.16%
2024/11/01	0	0.00	10	24.30	24.65	-10	644	-1.55%
2024/10/29	5	24.51	0	0.00	24.30	5	646	0.77%
2024/10/28	3	24.82	0	0.00	24.70	3	639	0.47%
2024/10/24	13	25.15	0	0.00	25.10	13	656	1.98%
2024/10/23	1	25.35	0	0.00	25.30	1	687	0.15%
2024/10/22	1	25.55	0	0.00	25.55	1	709	0.14%
2024/10/21	0	0.00	1	25.90	25.70	-1	734	-0.14%
2024/10/18	0	0.00	2	25.63	25.65	-2	820	-0.24%
2024/10/17	0	0.00	1	25.75	25.65	-1	853	-0.12%
2024/10/16	1	25.40	0	0.00	25.50	1	863	0.12%
2024/10/15	2	25.55	6	25.73	25.55	-4	867	-0.46%
2024/10/14	7	25.31	1	25.45	25.55	6	865	0.69%
2024/10/11	3	26.53	0	0.00	26.40	3	847	0.35%
2024/10/09	1	26.50	1	27.00	26.70	0	856	0.00%
2024/10/08	2	26.83	0	0.00	26.70	2	872	0.23%
2024/10/07	0	0.00	3	27.10	27.00	-3	889	-0.34%
2024/10/04	1	27.10	0	0.00	27.10	1	921	0.11%
2024/10/01	0	0.00	1	27.35	27.35	-1	929	-0.11%
2024/09/27	0	0.00	1	27.30	27.20	-1	990	-0.10%
2024/09/26	2	26.98	0	0.00	26.95	2	1,001	0.20%
2024/09/25	1	27.10	1	27.40	27.20	0	1,008	0.00%
2024/09/24	1	27.15	0	0.00	27.20	1	1,023	0.10%
2024/09/23	0	27.15	0	0.00	27.05	0	1,026	0.00%
2024/09/20	1	27.05	1	27.30	27.10	0	1,048	0.00%
2024/09/19	11	27.00	2	27.30	27.25	9	1,049	0.86%
2024/09/18	1	27.00	0	0.00	26.95	1	1,051	0.10%
2024/09/16	1	27.10	5	27.23	27.10	-4	1,072	-0.37%
2024/09/13	2	26.80	0	0.00	26.75	2	1,086	0.18%
2024/09/12	4	26.84	0	0.00	26.80	4	1,136	0.35%
2024/09/11	2	26.80	1	27.15	26.95	1	1,218	0.08%
2024/09/09	1	27.15	1	27.50	27.45	0	1,227	0.00%
2024/09/06	1	27.50	1	27.75	27.85	0	1,234	0.00%
2024/09/05	1	27.75	5	27.69	27.75	-4	1,250	-0.32%
2024/09/04	2	27.80	0	0.00	27.50	2	1,260	0.16%
2024/09/02	2	28.83	2	29.20	28.80	0	1,257	0.00%
2024/08/30	1	28.80	3	28.95	29.05	-2	1,259	-0.16%
2024/08/29	4	28.76	0	0.00	28.70	4	1,258	0.32%
2024/08/28	0	0.00	4	29.29	29.15	-4	1,255	-0.32%
2024/08/26	2	28.98	3	29.23	29.00	-1	1,247	-0.08%
2024/08/23	1	28.90	1	29.05	28.90	0	1,235	0.00%
2024/08/22	1	28.90	2	28.98	28.90	-1	1,236	-0.08%
2024/08/21	0	0.00	3	28.92	28.95	-3	1,237	-0.24%
2024/08/20	1	28.70	4	28.89	28.70	-3	1,230	-0.24%
2024/08/19	0	28.70	3	28.78	28.70	-3	1,228	-0.24%
2024/08/16	1	28.35	3	28.45	28.45	-2	1,215	-0.17%
2024/08/15	0	0.00	9	28.61	28.55	-9	1,211	-0.74%
2024/08/14	4	28.15	1	28.40	28.20	3	1,207	0.25%
2024/08/13	1	27.60	8	28.22	28.40	-7	1,217	-0.57%
2024/08/12	0	0.00	9	27.70	27.70	-9	1,203	-0.75%
2024/08/09	0	0.00	2	26.75	26.75	-2	1,200	-0.17%
2024/08/08	3	25.57	10	26.19	26.20	-7	1,201	-0.58%
2024/08/07	1	26.05	4	26.10	26.15	-3	1,205	-0.25%
2024/08/06	5	24.96	4	25.26	25.35	1	1,201	0.08%
2024/08/05	15	25.83	6	25.39	25.35	9	1,190	0.76%
2024/08/02	3	27.88	0	0.00	27.75	3	1,166	0.26%
2024/08/01	0	0.00	2	28.40	28.40	-2	1,167	-0.17%
2024/07/31	7	28.23	0	0.00	28.05	7	1,184	0.59%
2024/07/30	1	28.00	9	28.12	28.55	-8	1,183	-0.68%
2024/07/29	2	27.90	0	0.00	27.85	2	1,179	0.17%
2024/07/26	17	28.59	1	28.20	28.20	16	1,166	1.37%
2024/07/23	0	0.00	6	29.37	29.50	-6	1,142	-0.53%
2024/07/22	4	28.98	2.1	29.31	29.05	1.9	1,121	0.17%
2024/07/19	10.1	29.49	15	30.18	28.85	-4.9	1,099	-0.45%
2024/07/18	2	29.13	2	29.03	29.20	0	1,019	0.00%
2024/07/16	0	0.00	1	28.80	28.70	-1	995	-0.10%
2024/07/15	2	28.40	1	28.65	28.50	1	1,018	0.10%
2024/07/12	2	28.68	1	28.75	28.55	1	1,138	0.09%
2024/07/11	5	28.47	0	0.00	28.40	5	1,167	0.43%
2024/07/10	3	28.75	8	28.91	28.60	-5	1,175	-0.43%
2024/07/09	11	28.80	0	0.00	28.20	11	1,166	0.94%
2024/07/08	0	0.00	4	28.96	29.05	-4	1,149	-0.35%
2024/07/05	4	28.55	1	28.45	28.45	3	1,122	0.27%
2024/07/04	4	28.60	8	28.64	28.50	-4	1,117	-0.36%
2024/07/03	11	28.86	12	29.66	28.65	-1	1,107	-0.09%
2024/07/02	2	28.75	3	28.95	28.80	-1	1,061	-0.09%
2024/07/01	6	28.82	2	28.87	28.65	4	1,048	0.38%
2024/06/28	3	28.50	2	28.82	28.55	1	1,040	0.10%
2024/06/27	1	28.45	1	28.70	28.45	0	1,026	0.00%
2024/06/26	0	0.00	6	28.64	28.70	-6	1,021	-0.59%
2024/06/25	2.2	28.13	25	28.00	28.10	-22.8	1,002	-2.28%
2024/06/24	0.1	28.35	0	0.00	28.25	0.1	1,003	0.01%
2024/06/21	3.1	28.49	3	28.35	28.45	0.1	998	0.01%
2024/06/20	6.3	28.55	0	0.00	28.50	6.3	982	0.64%
2024/06/19	0.5	29.00	2.6	28.95	28.90	-2.1	966	-0.22%
2024/06/18	5	28.83	17.1	28.92	28.55	-12.1	921	-1.31%
2024/06/17	0	0.00	3	27.25	27.35	-3	844	-0.36%
2024/06/14	2	26.95	1	26.90	26.80	1	832	0.12%
2024/06/13	3	26.78	0	0.00	26.65	3	834	0.36%
2024/06/12	5	27.24	0	0.00	27.05	5	839	0.60%
2024/06/11	2	27.78	1	28.20	27.60	1	852	0.12%
2024/06/07	2	27.93	6	27.91	27.90	-4	862	-0.46%
2024/06/06	0	0.00	1	27.90	27.70	-1	861	-0.12%
2024/06/05	0	0.00	1	27.80	27.80	-1	859	-0.12%
2024/06/04	1	27.50	1	27.80	27.60	0	866	0.00%
2024/05/31	1	27.55	3	27.78	27.50	-2	886	-0.23%
2024/05/30	1	27.30	0	0.00	27.30	1	888	0.11%
2024/05/29	1	27.55	1	27.80	27.55	0	909	0.00%
2024/05/28	0	0.00	2	27.63	27.75	-2	926	-0.22%
2024/05/27	5	27.50	0	0.00	27.40	5	934	0.53%
2024/05/24	10	27.82	0	0.00	27.80	10	931	1.07%
2024/05/23	4	28.16	7	27.93	27.90	-3	934	-0.32%
2024/05/21	0	0.00	1	28.35	28.40	-1	948	-0.11%
2024/05/20	2	28.13	1	28.45	28.15	1	949	0.11%
2024/05/17	4	27.89	4	28.08	28.25	0	947	0.00%
2024/05/16	0	0.00	1	27.90	27.90	-1	950	-0.11%
2024/05/15	3	27.77	1	28.05	27.70	2	1,024	0.20%
2024/05/14	0	0.00	6	27.83	27.80	-6	1,112	-0.54%
2024/05/13	6	27.59	0	0.00	27.40	6	1,115	0.54%
2024/05/10	2	28.08	0	0.00	28.10	2	1,116	0.18%
2024/05/09	0	0.00	1	28.35	28.25	-1	1,121	-0.09%
2024/05/08	3	27.83	2	28.25	28.10	1	1,120	0.09%
2024/05/07	4	28.16	0	0.00	28.20	4	1,119	0.36%
2024/05/06	0	0.00	4	28.09	28.20	-4	1,115	-0.36%
2024/05/03	0	0.00	1	27.60	27.60	-1	1,100	-0.09%
2024/05/02	0	0.00	2	27.63	27.60	-2	1,099	-0.18%
2024/04/30	0.1	27.25	0	0.00	27.30	0.1	1,095	0.00%
2024/04/29	0	0.00	1	27.45	27.55	-1	1,099	-0.09%
2024/04/25	1	27.05	0	0.00	27.05	1	1,092	0.09%
2024/04/24	0	0.00	2	27.35	27.20	-2	1,096	-0.18%
2024/04/23	1	27.00	7	26.98	27.10	-6	1,105	-0.54%
2024/04/22	5	26.97	1	27.40	26.90	4	1,110	0.36%
2024/04/19	9	27.45	2	27.53	27.35	7	1,100	0.64%
2024/04/18	10	28.89	15	29.28	28.50	-5	1,073	-0.47%
2024/04/17	0	0.00	12	27.33	27.80	-12	963	-1.25%
2024/04/16	7	25.43	22	25.02	25.30	-15	935	-1.60%
2024/04/15	4	26.13	0	0.00	26.00	4	920	0.43%
2024/04/10	1	26.65	1	26.60	26.55	0	915	0.00%
2024/04/09	0.1	26.45	5	26.40	26.45	-5	939	-0.53%
2024/04/08	2	26.28	10	26.30	26.30	-8	942	-0.85%
2024/04/03	2	26.50	0	0.00	26.45	2	943	0.21%
2024/04/02	0	26.65	0	0.00	26.60	0	945	0.00%
2024/03/29	1	26.65	2	26.83	26.75	-1	973	-0.10%
2024/03/28	3	26.63	0	0.00	26.50	3	974	0.31%
2024/03/27	0	26.90	2	26.90	26.70	-2	976	-0.20%
2024/03/26	1	26.55	0	0.00	26.55	1	984	0.10%
2024/03/25	0	26.80	1	26.70	26.75	-1	991	-0.10%
2024/03/22	1	26.40	0	0.00	26.35	1	990	0.10%
2024/03/21	0	26.95	0	0.00	26.55	0	994	0.00%
2024/03/20	1	26.30	0	0.00	26.65	1	1,025	0.10%
2024/03/15	5	26.57	0	0.00	26.50	5	1,032	0.48%
2024/03/14	9.1	27.15	0	0.00	26.90	9.1	1,045	0.87%
2024/03/13	2.1	27.98	0	0.00	27.80	2.1	1,026	0.20%
2024/03/11	0	28.80	0	0.00	28.20	0	1,031	0.00%
2024/03/07	2	28.33	0	0.00	28.40	2	1,071	0.19%
2024/03/06	1	28.70	0	0.00	28.70	1	1,074	0.09%
2024/03/05	0	0.00	1	29.00	28.90	-1	1,084	-0.09%
2024/03/04	5	28.83	0	0.00	28.70	5	1,094	0.46%
2024/03/01	4	29.21	4	29.25	29.20	0	1,115	0.00%
2024/02/29	3	29.45	0	0.00	29.40	3	1,226	0.24%
2024/02/27	1	29.70	0	0.00	29.65	1	1,221	0.08%
2024/02/23	1	30.15	0	0.00	30.00	1	1,222	0.08%
2024/02/22	0	0.00	1	30.40	30.45	-1	1,220	-0.08%
2024/02/21	1	30.05	0	0.00	30.00	1	1,213	0.08%
2024/02/20	1	30.35	0	0.00	30.20	1	1,212	0.08%
2024/02/19	0	0.00	1	30.65	30.70	-1	1,214	-0.08%
2024/02/16	1	29.55	3	30.10	30.30	-2	1,211	-0.17%
2024/02/15	5	29.51	3	29.85	29.65	2	1,140	0.18%
2024/02/05	2	30.10	1	30.35	30.10	1	1,052	0.10%
2024/02/02	3	30.17	4	30.36	30.05	-1	1,049	-0.10%
2024/02/01	6.1	30.30	2	30.68	30.30	4.1	1,039	0.39%
2024/01/31	1	30.60	0	0.00	30.55	1	1,030	0.10%
2024/01/30	1	30.80	0	0.00	30.80	1	1,042	0.10%
2024/01/29	1	31.10	1	31.40	31.10	0	1,041	0.00%
2024/01/26	2	31.05	0	0.00	31.10	2	1,038	0.20%
2024/01/23	0	0.00	2	31.10	31.10	-2	1,035	-0.19%
2024/01/18	3	30.90	0	0.00	31.00	3	1,039	0.29%
2024/01/17	23.1	31.29	2	31.20	31.10	21.1	1,036	2.04%
2024/01/16	1	31.75	0	0.00	31.60	1	1,022	0.10%
2024/01/12	6	32.15	1	32.10	32.10	5	1,017	0.49%
2024/01/11	3	32.30	0	0.00	32.10	3	1,018	0.29%
2024/01/10	1	32.70	10	32.75	32.70	-9	1,012	-0.89%
2024/01/09	1	32.95	0	0.00	33.00	1	1,013	0.10%
2024/01/05	1	33.00	1	33.25	33.15	0	1,015	0.00%
2024/01/04	1	32.95	0	0.00	33.05	1	1,026	0.10%
2024/01/03	4	33.10	4	33.55	33.00	0	1,022	0.00%
2023/12/29	2	33.13	0	0.00	33.15	2	1,000	0.20%
2023/12/28	2	33.13	1	33.50	33.10	1	1,001	0.10%
2023/12/27	0	0.00	4	33.36	33.15	-4	1,002	-0.40%
2023/12/26	1	32.70	1	32.90	33.00	0	987	0.00%
2023/12/25	3	32.65	1	32.70	32.55	2	977	0.20%
2023/12/22	1	32.75	0	0.00	32.75	1	974	0.10%
2023/12/21	2	32.90	4	32.99	32.80	-2	982	-0.20%
2023/12/20	3	33.10	2	33.20	32.90	1	973	0.10%
2023/12/19	1	32.75	0	0.00	32.85	1	972	0.10%
2023/12/18	0	0.00	2	33.05	33.00	-2	987	-0.20%
2023/12/15	4.2	32.80	0	0.00	32.50	4.2	1,000	0.42%
2023/12/14	3	32.93	1	33.30	32.75	2	979	0.21%
2023/12/13	1	32.90	0	0.00	32.90	1	988	0.10%
2023/12/12	0	0.00	1	33.30	33.15	-1	988	-0.10%
2023/12/11	8	33.55	0	0.00	33.20	8	983	0.81%
2023/12/08	3	34.20	0	0.00	34.15	3	960	0.31%
2023/12/07	6	34.48	12	34.69	34.35	-6	965	-0.62%
2023/12/06	3	35.13	0	0.00	35.05	3	982	0.31%
2023/12/05	1	35.50	4	35.80	35.80	-3	967	-0.31%
2023/12/04	3	36.32	0	0.00	36.05	3	953	0.31%
2023/12/01	0	0.00	1	35.85	35.80	-1	920	-0.11%
2023/11/30	1	35.55	0	0.00	35.70	1	902	0.11%
2023/11/29	3	35.83	19	35.77	35.95	-16	888	-1.80%
2023/11/28	19	35.52	6	35.68	35.65	13	880	1.48%
2023/11/27	11	35.66	14	35.36	36.00	-3	845	-0.35%
2023/11/24	0	0.00	11	33.83	33.80	-11	740	-1.49%
2023/11/22	0	0.00	2	33.23	33.40	-2	729	-0.27%
2023/11/21	1	32.90	0	33.00	33.10	1	734	0.13%
2023/11/20	2	33.00	2	33.30	33.00	0	745	0.00%
2023/11/17	0	0.00	1	33.05	33.05	-1	747	-0.13%
2023/11/16	0	0.00	3	33.00	32.95	-3	749	-0.40%
2023/11/15	0	0.00	2	32.75	32.85	-2	747	-0.27%
2023/11/14	0	0.00	1	32.35	32.35	-1	739	-0.14%
2023/11/13	1	32.10	0	0.00	32.00	1	743	0.13%
2023/11/09	1	32.40	1	32.70	32.40	0	744	0.00%
2023/11/07	2	32.48	2	32.78	32.40	0	760	0.00%
2023/11/06	0	0.00	1	32.40	32.45	-1	752	-0.13%
2023/11/03	7	32.15	0	0.00	32.05	7	750	0.93%
2023/11/02	1	32.05	1	32.40	32.05	0	754	0.00%
2023/11/01	2	31.95	11	31.98	31.85	-9	755	-1.19%
2023/10/31	1	32.00	0	0.00	31.80	1	760	0.13%
2023/10/30	1	32.10	0	0.00	32.10	1	775	0.13%
2023/10/27	0	0.00	2	32.40	32.35	-2	777	-0.26%
2023/10/25	2	32.10	2	32.50	31.95	0	774	0.00%
2023/10/24	1	31.75	0	0.00	32.00	1	775	0.13%
2023/10/23	0	0.00	2	32.05	31.85	-2	782	-0.26%
2023/10/20	2	31.65	0	0.00	31.60	2	786	0.25%
2023/10/19	2	32.15	1	32.20	31.95	1	789	0.13%
2023/10/18	2	32.03	0	0.00	31.90	2	797	0.25%
2023/10/17	10	32.50	0	0.00	32.20	10	806	1.24%
2023/10/16	4	32.55	0	0.00	32.35	4	860	0.46%
2023/10/13	2	33.08	0	0.00	32.85	2	862	0.23%
2023/10/12	8	33.28	0	0.00	33.25	8	867	0.92%
2023/10/11	3	33.97	0	0.00	33.85	3	862	0.35%
2023/10/06	1	34.35	1	34.60	34.35	0	875	0.00%
2023/10/05	0	0.00	2	34.33	34.35	-2	876	-0.23%
2023/10/03	2	34.08	5	34.25	34.00	-3	874	-0.34%
2023/10/02	4	33.80	1	33.85	33.75	3	881	0.34%
2023/09/28	1	34.10	0	0.00	34.10	1	887	0.11%
2023/09/27	3	34.33	0	0.00	34.30	3	892	0.34%
2023/09/26	1	34.45	3	34.65	34.50	-2	901	-0.22%
2023/09/25	0	0.00	2	34.35	34.30	-2	895	-0.22%
2023/09/22	4	34.04	1	34.40	34.00	3	896	0.33%
2023/09/21	3	34.40	5	34.88	34.50	-2	895	-0.22%
2023/09/20	1	34.40	12	34.42	34.60	-11	880	-1.25%
2023/09/19	8	33.88	7	33.95	33.70	1	868	0.12%
2023/09/18	0	0.00	9	34.21	34.40	-9	862	-1.04%
2023/09/15	1	33.40	0	0.00	33.65	1	848	0.12%
2023/09/14	0	0.00	1	33.70	33.50	-1	847	-0.12%
2023/09/13	0	0.00	6	33.51	33.55	-6	851	-0.70%
2023/09/12	1	33.00	0	0.00	33.00	1	861	0.12%
2023/09/11	1	32.75	7	33.06	33.35	-6	855	-0.70%
2023/09/07	1	32.15	0	0.00	32.25	1	866	0.12%
2023/09/06	2	32.43	0	0.00	32.30	2	871	0.23%
2023/09/05	3	32.75	0	0.00	32.65	3	866	0.35%
2023/09/04	2	33.05	0	0.00	32.95	2	867	0.23%
2023/09/01	1	33.30	1	33.60	33.20	0	875	0.00%
2023/08/31	3	33.25	1	33.60	33.15	2	875	0.23%
2023/08/30	6	33.58	10	33.34	33.20	-4	874	-0.46%
2023/08/29	1	32.45	0	0.00	32.50	1	854	0.12%
2023/08/28	3	32.75	0	0.00	32.65	3	859	0.35%
2023/08/25	0	0.00	1	33.15	33.00	-1	872	-0.11%
2023/08/24	2	32.93	5	33.21	32.80	-3	866	-0.35%
2023/08/23	3	32.40	0	0.00	32.20	3	853	0.35%
2023/08/22	2	32.80	2	33.30	32.80	0	858	0.00%
2023/08/21	1	32.70	1	33.05	32.70	0	859	0.00%
2023/08/18	2	32.68	5	32.84	32.50	-3	863	-0.35%
2023/08/17	3	32.20	6	32.50	32.70	-3	872	-0.34%
2023/08/16	4	32.50	1	32.80	32.30	3	878	0.34%
2023/08/15	0	0.00	0	33.35	33.05	0	871	0.00%
2023/08/14	2	33.35	2	33.35	33.20	0	871	0.00%
2023/08/11	3	33.75	0	0.00	33.85	3	870	0.34%
2023/08/10	3	33.83	3	34.35	33.75	0	871	0.00%
2023/08/09	1	33.90	0.1	33.95	33.85	1	874	0.11%
2023/08/08	1	34.10	0	0.00	34.00	1	879	0.11%
2023/08/04	2	34.30	0	0.00	34.25	2	917	0.22%
2023/08/02	4	34.65	1	34.95	34.50	3	925	0.32%
2023/08/01	4	35.05	0	0.00	35.00	4	919	0.44%
2023/07/31	1	35.10	1	35.35	35.05	0	921	0.00%
2023/07/27	1	35.05	1	35.40	35.20	0	930	0.00%
2023/07/26	3	35.32	0	0.00	35.05	3	957	0.31%
2023/07/24	4	35.35	2	35.78	35.45	2	949	0.21%
2023/07/21	2	35.80	0	0.00	35.60	2	951	0.21%
2023/07/20	1	36.20	5	36.30	36.20	-4	960	-0.42%
2023/07/19	2	37.50	3	36.92	36.80	-1	979	-0.10%
2023/07/18	7	35.37	0	0.00	35.20	7	960	0.73%
2023/07/17	0	0.00	2	35.95	35.80	-2	970	-0.21%
2023/07/07	2	36.55	0	0.00	36.35	2	1,059	0.19%
2023/07/05	2	37.35	0	0.00	37.10	2	1,055	0.19%
2023/07/04	4	37.35	0	0.00	37.15	4	1,067	0.37%
2023/06/26	0	0.00	4	37.26	37.10	-4	1,082	-0.37%
2023/06/21	2	37.25	0	0.00	37.30	2	1,089	0.18%
2023/06/14	1	37.40	0	0.00	37.25	1	1,094	0.09%
2023/06/01	1	38.45	0	0.00	38.30	1	2,147	0.05%
2023/05/26	0	0.00	1	37.85	37.75	-1	2,237	-0.04%
2023/05/22	0	0.00	1	37.85	38.05	-1	2,291	-0.04%
2023/05/18	4	37.51	1	37.65	37.50	3	2,289	0.13%
2023/05/16	0	0.00	3	37.50	37.30	-3	2,298	-0.13%
2023/05/15	2	37.05	0	0.00	37.00	2	2,313	0.09%
2023/05/09	5	39.75	5	39.20	39.00	0	2,558	0.00%
2023/05/04	2	40.45	0	0.00	40.40	2	2,691	0.07%
2023/05/02	0	0.00	9	40.53	40.55	-9	2,923	-0.31%
2023/04/26	0	0.00	2	39.10	39.15	-2	2,956	-0.07%
2023/04/25	0	0.00	3	39.70	39.30	-3	2,951	-0.10%
2023/04/20	6	40.31	0	0.00	39.95	6	2,871	0.21%
2023/04/18	0	0.00	6	41.00	40.75	-6	2,844	-0.21%
2023/04/17	10	40.40	1	40.35	40.30	9	2,816	0.32%
2023/04/14	1	40.50	9	40.62	40.45	-8	2,802	-0.29%
2023/04/13	0	0.00	1	40.55	40.15	-1	2,785	-0.04%
2023/04/12	0	39.80	1	39.60	39.90	-1	2,760	-0.04%
2023/04/11	6	39.60	0	0.00	39.55	6	2,756	0.22%
2023/04/07	1	40.10	0	0.00	40.05	1	2,758	0.04%
2023/04/06	0	39.75	5	39.90	39.50	-5	2,780	-0.18%
2023/03/31	1	39.45	0	0.00	39.45	1	2,779	0.04%
2023/03/29	0	0.00	1	39.65	39.60	-1	2,791	-0.04%
2023/03/28	3	39.63	12	39.65	39.65	-9	2,840	-0.32%
2023/03/22	7	39.12	2	39.10	38.90	5	2,952	0.17%
2023/03/21	3	39.20	5	38.95	39.20	-2	2,977	-0.07%
2023/03/17	6	38.62	10	38.67	38.65	-4	2,975	-0.13%
2023/03/16	1	38.60	0	0.00	38.45	1	2,978	0.03%
2023/03/15	1	39.30	0	0.00	39.10	1	2,964	0.03%
2023/03/14	17	39.71	10	39.50	39.50	7	2,970	0.24%
2023/03/13	5	39.32	2	39.50	39.45	3	2,956	0.10%
2023/03/10	97	43.40	81	42.79	40.45	16	2,901	0.55%
2023/03/09	8	42.27	29.1	43.56	44.85	-21.1	2,395	-0.88%
2023/03/08	0	0.00	2	40.95	40.80	-2	2,017	-0.10%
2023/03/07	0	0.00	10	40.85	40.85	-10	2,013	-0.50%
2023/03/06	0	0.00	6	40.90	40.90	-6	2,006	-0.30%
2023/03/02	15	41.67	8	41.19	41.30	7	1,990	0.35%
2023/03/01	1	40.30	0	0.00	39.90	1	1,937	0.05%
2023/02/24	0	0.00	2	40.65	40.60	-2	1,952	-0.10%
2023/02/23	0	40.35	0	0.00	40.50	0	1,954	0.00%
2023/02/21	3	41.17	0	0.00	41.00	3	2,014	0.15%
2023/02/20	12	39.79	3	40.60	41.10	9	2,025	0.44%
2023/02/17	3	39.67	0	0.00	39.75	3	2,032	0.15%
2023/02/16	3	39.95	2	40.00	39.90	1	2,078	0.05%
2023/02/15	13	40.08	3	40.27	39.75	10	2,104	0.48%
2023/02/13	1	40.51	7	40.59	40.50	-6	2,109	-0.28%
2023/02/10	7	40.51	0	0.00	40.20	7	2,093	0.33%
2023/02/09	3	41.05	10	41.78	41.15	-7	2,065	-0.34%
2023/02/08	39	41.16	38	41.35	41.55	1	2,031	0.05%
2023/02/07	22	41.78	12	41.92	41.60	10	1,984	0.50%
2023/02/06	11	40.59	15	40.37	40.25	-4	1,850	-0.22%
2023/02/03	11	40.61	1	40.95	40.75	10	1,814	0.55%
2023/02/02	10	39.88	20	39.96	39.90	-10	1,743	-0.57%
2023/02/01	1	39.05	2	39.35	39.65	-1	1,701	-0.06%
2023/01/31	12	39.19	10	39.31	39.65	2	1,664	0.12%
2023/01/30	0	0.00	3	38.75	38.75	-3	1,471	-0.20%
2023/01/17	2	35.45	2	35.70	35.25	0	1,412	0.00%
2023/01/13	1	35.20	0	0.00	35.15	1	1,428	0.07%
2023/01/06	1	35.10	0	0.00	35.05	1	1,488	0.07%
2023/01/05	0	0.00	2	35.05	35.05	-2	1,510	-0.13%
2023/01/04	0	0.00	0	35.30	35.10	0	1,518	0.00%
2023/01/03	11	35.25	3	35.17	35.10	8	1,543	0.52%
2022/12/30	1	35.60	0	0.00	35.60	1	1,573	0.06%
2022/12/28	2	35.93	0	0.00	35.70	2	1,624	0.12%
2022/12/26	0	0.00	1	37.20	37.00	-1	1,631	-0.06%
2022/12/20	1	35.75	0	0.00	35.75	1	1,659	0.06%
2022/12/19	21	38.07	24.1	37.91	37.85	-3.1	1,646	-0.19%
2022/12/16	2	36.25	2	35.90	35.60	0	1,560	0.00%
2022/12/15	0	0.00	3	36.40	36.30	-3	1,579	-0.19%
2022/12/14	2	37.00	4	36.58	36.45	-2	1,595	-0.13%
2022/12/13	1	36.85	1	37.10	37.10	0	1,581	0.00%
2022/12/12	1	35.90	0	0.00	35.70	1	1,569	0.06%
2022/12/08	1	36.15	0	0.00	36.10	1	1,602	0.06%
2022/12/07	1	36.50	0	0.00	36.50	1	1,618	0.06%
2022/12/06	0	0.00	2	36.70	36.60	-2	1,617	-0.12%
2022/12/05	0	0.00	2	38.20	38.05	-2	1,656	-0.12%
2022/12/02	0	0.00	1	38.05	37.95	-1	1,657	-0.06%
2022/12/01	0	0.00	17	38.15	38.25	-17	1,674	-1.02%
2022/11/29	2	36.50	0	0.00	36.90	2	1,705	0.12%
2022/11/24	1	36.60	12	36.67	36.80	-11	1,982	-0.55%
2022/11/23	0	0.00	10	36.85	36.90	-10	2,022	-0.49%
2022/11/21	0	0.00	1	37.20	37.15	-1	2,082	-0.05%
2022/11/18	4	37.28	4	37.53	37.55	0	2,120	0.00%
2022/11/17	1	36.85	2	36.80	36.85	-1	2,118	-0.05%
2022/11/16	2	36.10	2	36.00	36.00	0	2,094	0.00%
2022/11/15	2	35.50	0	0.00	35.60	2	2,094	0.10%
2022/11/02	0.1	34.71	0	0.00	34.85	0.1	2,059	0.00%
2022/10/31	0	0.00	2	32.78	32.85	-2	2,078	-0.10%
2022/10/28	1	32.25	0	0.00	32.25	1	2,156	0.05%
2022/10/27	1	32.00	3	32.52	32.75	-2	2,202	-0.09%
2022/10/26	2.2	31.90	5	32.19	32.10	-2.8	2,235	-0.13%
2022/10/25	3.1	31.90	1	32.40	31.75	2.1	2,257	0.09%
2022/10/24	0.2	32.53	5	32.31	32.15	-4.8	2,280	-0.21%
2022/10/21	2	31.78	1	32.40	31.65	1	2,299	0.04%
2022/10/20	4	32.03	2	32.33	32.10	2	2,353	0.08%
2022/10/19	4	33.13	2	33.90	32.75	2	2,380	0.08%
2022/10/18	2.5	33.19	5	33.35	33.50	-2.5	2,441	-0.10%
2022/10/17	5	32.13	4	32.36	32.70	1	2,477	0.04%
2022/10/14	1	32.75	2	33.15	33.05	-1	2,501	-0.04%
2022/10/13	3	33.07	1	33.40	32.30	2	2,532	0.08%
2022/10/12	2	34.10	3	34.45	33.95	-1	2,534	-0.04%
2022/10/11	3	34.22	1	34.70	33.95	2	2,549	0.08%
2022/10/07	6	35.45	3	35.60	35.10	3	2,562	0.12%
2022/10/06	2	34.93	2	35.30	35.25	0	2,555	0.00%
2022/10/05	1	34.65	0	0.00	34.65	1	2,569	0.04%
2022/10/04	0	0.00	2	34.45	34.40	-2	2,607	-0.08%
2022/10/03	3	33.90	4	34.23	33.90	-1	2,657	-0.04%
2022/09/30	4	33.00	7	33.54	34.30	-3	2,761	-0.11%
2022/09/29	3	33.08	7	33.52	33.40	-4	2,982	-0.13%
2022/09/28	6	33.45	0	0.00	32.65	6	3,196	0.19%
2022/09/27	14	33.66	10	33.91	34.30	4	3,232	0.12%
2022/09/26	9	34.11	1	34.40	33.45	8	3,244	0.25%
2022/09/23	3	35.50	1	36.00	35.30	2	3,286	0.06%
2022/09/22	3	35.82	1	36.35	35.85	2	3,401	0.06%
2022/09/21	1	36.35	2	36.58	36.15	-1	3,478	-0.03%
2022/09/20	0	0.00	1	36.35	36.10	-1	3,627	-0.03%
2022/09/19	4	36.23	1	36.05	36.05	3	3,689	0.08%
2022/09/16	0	0.00	4	36.69	36.55	-4	3,710	-0.11%
2022/09/15	1	37.20	1	37.20	37.15	0	3,721	0.00%
2022/09/14	3	36.97	0	0.00	36.90	3	3,739	0.08%
2022/09/13	2	37.18	0	0.00	37.15	2	3,743	0.05%
2022/09/12	4	36.96	0	0.00	37.25	4	3,839	0.10%
2022/09/07	0	0.00	3	38.00	37.90	-3	3,883	-0.08%
2022/09/06	0	0.00	2	38.60	38.65	-2	3,876	-0.05%
2022/09/05	0	0.00	12	40.53	40.10	-12	3,850	-0.31%
2022/09/02	5	41.25	3	41.37	41.30	2	3,842	0.05%
2022/09/01	4	40.96	17	41.03	40.80	-13	3,806	-0.34%
2022/08/31	38	41.17	6	41.13	40.70	32	3,741	0.86%
2022/08/29	0	0.00	9	39.02	39.55	-9	3,599	-0.25%
2022/08/26	1	40.25	2	39.63	39.50	-1	3,555	-0.03%
2022/08/25	8	39.60	1	39.65	39.70	7	3,505	0.20%
2022/08/24	0	0.00	1	39.05	39.10	-1	3,453	-0.03%
2022/08/22	0	0.00	10	39.00	38.75	-10	3,408	-0.29%
2022/08/18	0	0.00	3	38.53	38.50	-3	3,367	-0.09%
2022/08/16	2	38.00	3	38.05	38.30	-1	3,345	-0.03%
2022/08/09	0	0.00	10	37.60	37.30	-10	3,338	-0.30%
2022/08/08	3	37.15	0	0.00	37.10	3	3,336	0.09%
2022/08/05	15	36.48	5	36.35	36.80	10	3,344	0.30%
2022/08/04	6	35.71	0	0.00	35.80	6	3,381	0.18%
2022/08/03	4	37.46	0	0.00	37.05	4	3,335	0.12%
2022/07/29	0	0.00	22	40.20	40.20	-22	3,314	-0.66%
2022/07/27	4	40.40	0	0.00	39.90	4	3,310	0.12%
2022/07/26	0	0.00	2	40.53	40.90	-2	3,274	-0.06%
2022/07/25	2	41.00	3	40.00	40.65	-1	3,253	-0.03%
2022/07/22	4	40.28	5	40.10	39.95	-1	3,253	-0.03%
2022/07/21	1	39.65	4	39.91	40.10	-3	3,234	-0.09%
2022/07/20	1	38.75	2	38.48	39.10	-1	3,221	-0.03%
2022/07/19	4	38.29	0	0.00	38.00	4	3,234	0.12%
2022/07/18	2	38.35	2	38.05	38.00	0	3,263	0.00%
2022/07/14	1	38.85	2	39.00	39.15	-1	3,279	-0.03%
2022/07/12	5	39.05	6	38.95	39.25	-1	3,378	-0.03%
2022/07/11	15	40.03	13	40.24	40.35	2	3,518	0.06%
2022/07/08	20	40.93	32	40.99	40.70	-12	3,687	-0.33%
2022/07/07	9	40.11	21	41.80	41.50	-12	3,633	-0.33%
2022/07/06	1	40.00	8	41.34	40.35	-7	3,537	-0.20%
2022/07/05	0	0.00	2	36.78	38.05	-2	3,612	-0.06%
2022/07/04	2	36.13	1	35.90	36.00	1	3,623	0.03%
2022/07/01	2	37.35	3	36.40	36.40	-1	3,681	-0.03%
2022/06/30	13	40.49	6	40.38	39.10	7	3,626	0.19%
2022/06/29	1	41.20	4	40.91	40.85	-3	3,514	-0.09%
2022/06/28	17	39.95	19	40.73	40.50	-2	3,411	-0.06%
2022/06/27	4	38.21	1	39.15	39.35	3	3,247	0.09%
2022/06/24	0	0.00	2	38.08	38.65	-2	3,191	-0.06%
2022/06/23	3	37.28	2	37.50	37.40	1	3,192	0.03%
2022/06/22	3	37.08	2	37.55	36.85	1	3,167	0.03%
2022/06/21	1	36.75	1	37.10	37.10	0	3,140	0.00%
2022/06/20	10	38.85	10	38.77	36.90	0	3,119	0.00%
2022/06/17	6	37.33	4	37.66	38.50	2	3,009	0.07%
2022/06/16	2	37.35	5	37.18	37.20	-3	2,930	-0.10%
2022/06/15	1	36.25	2	36.25	37.00	-1	2,893	-0.03%
2022/06/14	2	35.28	2	35.60	35.65	0	2,893	0.00%
2022/06/13	6	35.86	1	35.75	35.75	5	2,886	0.17%
2022/06/10	0	0.00	6	36.69	37.00	-6	2,877	-0.21%
2022/06/08	1	35.75	0	0.00	35.65	1	2,823	0.04%
2022/06/07	0	0.00	2	35.93	36.00	-2	2,829	-0.07%
2022/06/06	0	0.00	2	35.25	35.20	-2	2,817	-0.07%
2022/06/02	1	35.05	0	0.00	35.05	1	2,882	0.03%
2022/06/01	1	35.20	0	0.00	35.15	1	2,922	0.03%
2022/05/31	0	0.00	4	35.25	35.30	-4	2,932	-0.14%
2022/05/27	2	34.98	0	0.00	35.00	2	2,929	0.07%
2022/05/26	1	35.05	1	35.35	34.90	0	2,929	0.00%
2022/05/25	1	35.05	0	0.00	35.05	1	2,937	0.03%
2022/05/24	2	35.10	1	35.25	35.00	1	2,968	0.03%
2022/05/20	0	0.00	1	35.55	35.55	-1	2,968	-0.03%
2022/05/19	3	35.33	0	0.00	35.45	3	2,971	0.10%
2022/05/18	0	0.00	1	36.20	36.15	-1	2,965	-0.03%
2022/05/17	12	36.12	0	0.00	35.75	12	2,979	0.40%
2022/05/16	3	35.65	2	35.93	35.85	1	3,012	0.03%
2022/05/13	0	0.00	9	35.05	35.25	-9	3,194	-0.28%
2022/05/12	4	35.74	17	34.91	34.30	-13	3,373	-0.39%
2022/05/11	3	37.15	2	37.53	37.00	1	3,311	0.03%
2022/05/10	1	37.40	0	0.00	37.95	1	3,279	0.03%
2022/05/09	1	39.00	1	38.25	38.15	0	3,257	0.00%
2022/05/06	1	39.35	0	0.00	39.05	1	3,234	0.03%
2022/05/04	2	40.08	0	0.00	40.10	2	3,222	0.06%
2022/05/03	6	41.12	5	41.46	40.80	1	3,233	0.03%
2022/04/28	27	42.51	26	42.58	41.10	1	3,250	0.03%
2022/04/27	1	40.00	9	40.95	40.50	-8	3,191	-0.25%
2022/04/26	1	42.00	13	42.16	41.00	-12	3,179	-0.38%
2022/04/25	11.1	43.15	1	42.00	41.65	10.1	3,155	0.32%
2022/04/22	5	42.75	0	0.00	42.90	5	3,107	0.16%
2022/04/21	0	0.00	1	43.05	42.75	-1	3,064	-0.03%
2022/04/20	2	43.13	13	43.08	43.05	-11	3,034	-0.36%
2022/04/19	15.2	42.74	23	42.82	43.00	-7.8	3,010	-0.26%
2022/04/18	3	44.75	14	44.72	44.05	-11	2,969	-0.37%
2022/04/15	11.2	44.36	7	43.99	44.00	4.2	2,970	0.14%
2022/04/14	33.2	44.15	7	44.86	44.30	26.2	2,879	0.91%
2022/04/13	4	41.63	13	42.03	42.50	-9	2,685	-0.34%
2022/04/12	26	42.63	37	42.44	42.35	-11	2,632	-0.42%
2022/04/11	59	43.39	48	44.51	44.60	11	2,494	0.44%
2022/04/08	9	41.47	12	41.07	41.25	-3	2,214	-0.14%
2022/04/07	19	41.47	9	41.74	41.90	10	2,159	0.46%
2022/04/06	5	40.60	1	40.60	40.65	4	2,077	0.19%
2022/04/01	1	40.20	2	40.08	40.00	-1	2,059	-0.05%
2022/03/28	3	40.67	1	40.05	39.70	2	2,035	0.10%
2022/03/25	3	40.07	1	40.00	40.00	2	2,020	0.10%
2022/03/24	1	40.00	5	40.38	40.40	-4	2,039	-0.20%
2022/03/23	0	0.00	3	40.30	40.20	-3	2,054	-0.15%
2022/03/21	0	0.00	1	40.20	40.05	-1	2,057	-0.05%
2022/03/18	0	0.00	1	40.10	40.00	-1	2,089	-0.05%
2022/03/17	1	39.95	2	39.68	39.95	-1	2,101	-0.05%
2022/03/15	1	39.35	0	0.00	39.30	1	2,140	0.05%
2022/03/14	1	39.05	0	0.00	39.05	1	2,129	0.05%
2022/03/11	2	39.18	0	0.00	39.35	2	2,149	0.09%
2022/03/10	1	39.55	0	0.00	39.45	1	2,157	0.05%
2022/03/09	0	0.00	1	39.00	39.40	-1	2,154	-0.05%
2022/03/08	43	39.73	42	39.74	38.80	1	2,149	0.05%
2022/03/07	4	38.06	23	37.95	38.00	-19	2,108	-0.90%
2022/03/04	0	0.00	1	39.55	39.75	-1	2,124	-0.05%
2022/03/02	5	39.90	0	0.00	40.15	5	2,432	0.21%
2022/02/25	1	39.95	0	0.00	40.00	1	2,448	0.04%
2022/02/24	5	40.29	2	40.40	39.60	3	2,559	0.12%
2022/02/22	2	41.05	2	40.50	40.60	0	2,530	0.00%
2022/02/21	8	41.41	0	0.00	41.35	8	2,524	0.32%
2022/02/18	1	41.45	12	41.38	41.35	-11	2,529	-0.43%
2022/02/17	2	41.85	4	41.95	41.75	-2	2,523	-0.08%
2022/02/16	10	42.18	8	42.38	42.35	2	2,554	0.08%
2022/02/15	39	43.42	22	43.26	42.75	17	2,522	0.67%
2022/02/14	25	43.44	23	43.42	43.30	2	2,349	0.09%
2022/02/11	1	41.00	3	41.10	40.50	-2	2,154	-0.09%
2022/02/10	0	0.00	1	41.10	40.65	-1	2,162	-0.05%
2022/02/09	0	0.00	2	41.10	41.00	-2	2,173	-0.09%
2022/01/26	1	39.55	1	39.65	39.60	0	2,170	0.00%
2022/01/25	3	40.40	3	40.95	40.05	0	2,169	0.00%
2022/01/24	3	42.37	2	41.95	41.80	1	2,142	0.05%
2022/01/21	0	0.00	5	43.05	42.80	-5	2,136	-0.23%
2022/01/20	1	42.95	2	43.00	42.95	-1	2,122	-0.05%
2022/01/19	1	43.20	0	0.00	43.20	1	2,130	0.05%
2022/01/18	2	43.45	2	43.55	43.05	0	2,116	0.00%
2022/01/14	1	43.35	5	43.25	43.10	-4	2,109	-0.19%
2022/01/13	0	0.00	1	43.60	43.40	-1	2,105	-0.05%
2022/01/12	1	43.55	12	43.50	43.75	-11	2,107	-0.52%
2022/01/11	14	44.04	19	43.77	43.60	-5	2,097	-0.24%
2022/01/10	38	44.83	23	44.48	44.40	15	2,084	0.72%
2022/01/07	15	45.29	12	44.74	45.20	3	1,990	0.15%
2022/01/06	3	44.60	6	44.40	44.00	-3	1,929	-0.16%
2022/01/05	1	43.90	5	44.25	43.95	-4	1,989	-0.20%
2022/01/03	2	43.90	0	0.00	44.00	2	2,043	0.10%
2021/12/29	11	44.20	0	0.00	44.35	11	2,057	0.53%
2021/12/28	0	0.00	5	44.00	44.00	-5	2,091	-0.24%
2021/12/27	0	0.00	1	44.10	44.00	-1	2,152	-0.05%
2021/12/22	17	44.51	0	0.00	44.40	17	2,235	0.76%
2021/12/21	5	44.95	1	45.00	44.90	4	2,242	0.18%
2021/12/20	0	0.00	2	44.53	44.60	-2	2,220	-0.09%
2021/12/14	1	43.25	13	43.34	43.00	-12	2,275	-0.53%
2021/12/13	1	43.95	0	0.00	43.90	1	2,287	0.04%
2021/12/10	6	44.44	12	44.34	44.45	-6	2,332	-0.26%
2021/12/07	1	44.35	0	0.00	44.40	1	2,782	0.04%
2021/12/06	10	44.95	0	45.00	44.75	10	2,790	0.36%
2021/12/03	11	45.17	10	45.15	45.10	1	2,907	0.03%
2021/12/02	1	45.49	1	45.30	45.25	0	3,058	0.00%
2021/12/01	1	45.65	1	45.05	45.05	0	3,165	0.00%
2021/11/30	22	45.16	1	45.40	45.00	21	3,173	0.66%
2021/11/29	19	47.51	13.4	47.16	46.90	5.6	3,152	0.18%
2021/11/26	12	46.36	16	46.52	45.80	-4	3,015	-0.13%
2021/11/25	1	45.10	0	0.00	44.70	1	2,896	0.03%
2021/11/24	0	0.00	8	45.00	45.10	-8	2,903	-0.28%
2021/11/23	21	46.11	16	46.94	44.80	5	2,919	0.17%
2021/11/22	0.4	44.05	0	0.00	44.05	0.4	2,925	0.01%
2021/11/19	4	43.48	2	43.85	43.50	2	2,990	0.07%
2021/11/18	0.1	44.00	3	43.40	44.00	-2.9	3,061	-0.10%
2021/11/17	1	43.40	0	0.00	43.35	1	3,437	0.03%
2021/11/16	0	0.00	3	43.85	43.85	-3	3,554	-0.08%
2021/11/15	8	44.10	0	0.00	44.25	8	3,596	0.22%
2021/11/10	3	43.85	6	43.62	43.50	-3	3,632	-0.08%
2021/11/09	2	44.00	24	44.00	44.00	-22	3,634	-0.61%
2021/11/05	0	0.00	1	44.55	44.70	-1	3,655	-0.03%
2021/11/04	2	44.68	1	44.70	44.55	1	3,672	0.03%
2021/11/03	6	44.45	15	44.30	44.50	-9	3,681	-0.24%
2021/11/02	2	44.50	8	44.46	44.50	-6	3,697	-0.16%
2021/11/01	7	43.86	2	44.00	43.95	5	3,678	0.14%
2021/10/29	2	43.98	0	0.00	43.95	2	3,673	0.05%
2021/10/28	2	44.65	1	44.60	44.60	1	3,675	0.03%
2021/10/27	1	44.30	0	0.00	44.30	1	3,693	0.03%
2021/10/26	0	0.00	1	44.05	44.00	-1	3,712	-0.03%
2021/10/18	0	0.00	1	43.80	43.80	-1	3,921	-0.03%
2021/10/15	1	43.60	6	43.74	43.95	-5	4,175	-0.12%
2021/10/14	7	42.99	2	43.15	43.50	5	4,349	0.11%
2021/10/13	3	44.53	1	44.40	42.35	2	4,335	0.05%
2021/10/12	4	45.75	0	0.00	45.35	4	4,277	0.09%
2021/10/08	20	46.81	0	0.00	46.85	20	4,269	0.47%
2021/10/07	3	47.27	13	47.02	47.10	-10	4,297	-0.23%
2021/10/06	6	47.29	3	47.60	47.15	3	4,370	0.07%
2021/10/05	18	47.18	2	47.65	48.00	16	4,389	0.36%
2021/10/04	12	48.90	3	48.48	48.40	9	4,402	0.20%
2021/10/01	4	51.28	0	0.00	50.90	4	4,368	0.09%
2021/09/30	0	0.00	3	51.60	51.80	-3	4,366	-0.07%
2021/09/29	3	51.03	3	51.37	51.20	0	4,386	0.00%
2021/09/28	3	51.87	5	51.66	51.70	-2	4,403	-0.05%
2021/09/27	3	51.67	1	52.00	52.00	2	4,426	0.05%
2021/09/24	5	51.72	0	0.00	51.60	5	4,528	0.11%
2021/09/23	12	52.25	10	52.58	52.00	2	4,637	0.04%
2021/09/22	3	51.67	1	51.70	51.70	2	4,667	0.04%
2021/09/17	2	52.40	1	52.20	52.50	1	4,683	0.02%
2021/09/16	5	52.50	4	52.70	52.40	1	4,701	0.02%
2021/09/15	10	53.51	1	54.00	53.50	9	4,702	0.19%
2021/09/14	16	54.23	1	54.90	53.20	15	4,690	0.32%
2021/09/13	27.1	54.75	27	55.91	54.80	0.1	4,522	0.00%
2021/09/10	3	51.80	0	0.00	51.20	3	4,343	0.07%
2021/09/09	7	51.09	4	51.50	51.10	3	4,379	0.07%
2021/09/08	21	52.74	12	52.57	51.20	9	4,390	0.20%
2021/09/07	5	52.84	9	53.79	53.60	-4	4,332	-0.09%
2021/09/06	7.1	52.90	14	52.74	52.20	-6.9	4,341	-0.16%
2021/09/03	5	51.68	3	51.70	51.50	2	4,533	0.04%
2021/09/01	0	0.00	11	52.24	51.80	-11	4,987	-0.22%
2021/08/31	4	52.50	5	52.50	52.50	-1	5,219	-0.02%
2021/08/30	2	51.65	2	51.90	51.80	0	5,315	0.00%
2021/08/27	11	52.02	12	51.65	51.60	-1	5,356	-0.02%
2021/08/26	15	52.71	43	51.95	51.60	-28	5,393	-0.52%
2021/08/25	11	51.48	12	51.79	51.30	-1	5,409	-0.02%
2021/08/24	0	0.00	8	50.66	50.70	-8	5,522	-0.14%
2021/08/23	29	51.45	19	51.13	51.40	10	5,707	0.18%
2021/08/20	14	48.19	17	49.63	49.95	-3	5,455	-0.05%
2021/08/19	0	0.00	1	46.00	45.45	-1	5,542	-0.02%
2021/08/18	5	46.34	0	0.00	47.10	5	5,779	0.09%
2021/08/17	1	48.50	4	49.03	48.35	-3	5,997	-0.05%
2021/08/16	16	49.30	5	48.85	48.45	11	6,319	0.17%
2021/08/13	16	48.75	1	48.75	48.40	15	6,581	0.23%
2021/08/12	1	48.65	4	48.65	48.55	-3	7,061	-0.04%
2021/08/11	3	48.35	0	0.00	48.00	3	7,630	0.04%
2021/08/10	1	49.15	0	0.00	48.80	1	8,830	0.01%
2021/08/06	1	49.00	1	49.00	49.00	0	11,062	0.00%
2021/08/05	3	49.60	1	49.55	49.35	2	12,817	0.02%
2021/08/04	1	49.55	3	49.62	49.50	-2	13,638	-0.01%
2021/08/03	1	49.85	1	50.00	49.80	0	13,866	0.00%
2021/08/02	0	0.00	5	50.40	50.40	-5	13,895	-0.04%
2021/07/30	0	0.00	11	49.60	49.50	-11	13,898	-0.08%
2021/07/29	20	48.87	2	49.05	49.05	18	13,921	0.13%
2021/07/28	3	48.15	8	48.21	48.10	-5	13,936	-0.04%
2021/07/27	2	48.58	11	48.65	48.55	-9	14,061	-0.06%
2021/07/26	0	0.00	2	49.45	49.10	-2	14,319	-0.01%
2021/07/22	13	48.83	13	49.07	48.70	0	14,333	0.00%
2021/07/21	43	50.76	12	49.82	48.70	31	14,430	0.21%
2021/07/20	1	52.00	28	53.85	53.90	-27	14,207	-0.19%
2021/07/19	2	49.40	0	0.00	49.00	2	14,074	0.01%
2021/07/16	2	49.40	0	0.00	49.30	2	14,166	0.01%
2021/07/15	29	49.91	4	50.20	50.00	25	14,182	0.18%
2021/07/14	6	48.88	2	48.80	48.75	4	14,186	0.03%
2021/07/13	9	49.59	38	49.91	49.05	-29	14,190	-0.20%
2021/07/12	4	50.90	7	50.90	50.70	-3	14,150	-0.02%
2021/07/09	27	51.62	47	51.61	51.30	-20	14,206	-0.14%
2021/07/08	7	51.16	13	51.20	51.20	-6	14,271	-0.04%
2021/07/07	0	0.00	2	51.30	51.30	-2	14,359	-0.01%
2021/07/06	24	51.33	1	51.40	51.30	23	14,521	0.16%
2021/07/05	8	51.63	1	51.40	51.60	7	14,707	0.05%
2021/07/02	4	52.00	0	0.00	52.00	4	14,728	0.03%
2021/07/01	22	53.84	8	53.35	52.60	14	14,781	0.09%
2021/06/30	7	52.63	34.1	53.16	53.60	-27.1	14,775	-0.18%
2021/06/29	2	51.45	5	51.46	51.80	-3	14,711	-0.02%
2021/06/28	4	51.78	9	51.88	51.80	-5	14,723	-0.03%
2021/06/25	10	52.46	5	52.58	52.30	5	14,808	0.03%
2021/06/24	8	52.93	2	53.20	52.80	6	15,083	0.04%
2021/06/23	2.1	52.24	9	52.89	52.80	-6.9	15,220	-0.05%
2021/06/22	8.1	52.13	4	52.05	51.80	4.1	15,973	0.03%
2021/06/21	12.5	52.95	1	54.30	52.50	11.5	17,074	0.07%
2021/06/18	2	53.20	2	53.65	53.30	0	17,199	0.00%
2021/06/17	0	0.00	1	53.90	53.50	-1	17,234	-0.01%
2021/06/16	5	53.36	2	53.55	53.10	3	17,283	0.02%
2021/06/15	26	53.68	16	53.66	54.10	10	17,312	0.06%
2021/06/11	16	56.81	11	56.17	55.40	5	17,220	0.03%
2021/06/10	14	57.01	31	57.30	57.50	-17	16,943	-0.10%
2021/06/09	11	55.23	6	55.32	55.50	5	16,669	0.03%
2021/06/08	37	55.06	68	55.16	54.50	-31	16,569	-0.19%
2021/06/07	7	53.30	8	53.54	53.40	-1	16,413	-0.01%
2021/06/04	9	52.98	10	53.13	52.50	-1	16,412	-0.01%
2021/06/03	7	53.23	1	53.70	53.30	6	16,428	0.04%
2021/06/02	13	53.99	19	53.99	53.80	-6	16,549	-0.04%
2021/06/01	13	52.73	25	51.38	53.10	-12	16,795	-0.07%
2021/05/31	24	53.20	6	51.92	52.30	18	16,694	0.11%
2021/05/28	11	54.78	27	54.99	54.70	-16	16,578	-0.10%
2021/05/27	22	54.75	14	54.80	55.00	8	16,590	0.05%
2021/05/26	53	54.83	19	54.85	53.60	34	16,598	0.20%
2021/05/25	27	53.62	12	53.84	53.20	15	17,008	0.09%
2021/05/24	49	56.66	61	55.96	55.50	-12	17,555	-0.07%
2021/05/21	48	55.58	58	55.86	55.60	-10	18,458	-0.05%
2021/05/20	71	59.75	52	59.05	56.30	19	18,598	0.10%
2021/05/19	81	58.84	65	59.01	57.80	16	18,796	0.09%
2021/05/18	102	60.95	114	61.03	60.80	-12	18,444	-0.07%	大買/大賣/
2021/05/17	67	62.33	107	62.55	63.30	-40	17,355	-0.23%	大賣/
2021/05/14	151	61.26	153	60.12	57.60	-2	16,753	-0.01%	大買/大賣/
2021/05/13	136	61.64	102.1	61.79	62.90	33.9	15,631	0.22%	大買/大賣/
2021/05/12	47	55.82	108	56.83	57.20	-61	13,967	-0.44%	大賣/
2021/05/11	51	50.55	8	50.78	52.00	43	13,213	0.33%
2021/05/10	2	50.70	7	50.36	50.20	-5	13,140	-0.04%
2021/05/07	3	50.27	1.3	50.41	50.60	1.7	13,202	0.01%
2021/05/06	12	50.20	1	50.20	50.10	11	13,240	0.08%
2021/05/05	0	0.00	1	51.00	50.50	-1	13,231	-0.01%
2021/05/04	8.1	51.09	9	50.94	51.00	-0.9	13,284	-0.01%
2021/05/03	22	55.86	30	55.79	54.40	-8	13,343	-0.06%
2021/04/29	17	53.80	10	53.55	53.40	7	13,186	0.05%
2021/04/28	8	53.43	9	53.54	53.30	-1	13,271	-0.01%
2021/04/27	9	55.08	16	53.93	54.40	-7	13,492	-0.05%
2021/04/26	5	53.00	1	53.30	52.70	4	13,442	0.03%
2021/04/23	0	0.00	10	52.60	52.50	-10	13,590	-0.07%
2021/04/22	19	54.47	9	53.71	53.10	10	13,713	0.07%
2021/04/21	10	55.55	4	55.75	55.20	6	13,679	0.04%
2021/04/20	1	55.90	0	0.00	55.40	1	13,737	0.01%
2021/04/19	6.2	55.39	13	55.55	55.30	-6.8	13,935	-0.05%
2021/04/16	6	55.78	7	55.80	55.90	-1	13,950	-0.01%
2021/04/15	9	55.52	11	55.51	55.40	-2	13,968	-0.01%
2021/04/14	24	56.04	39	55.21	55.70	-15	13,976	-0.11%
2021/04/13	11	57.31	6	57.47	57.00	5	14,060	0.04%
2021/04/12	18	58.83	20	59.24	58.50	-2	14,027	-0.01%
2021/04/09	29	58.04	19	58.12	57.60	10	13,999	0.07%
2021/04/08	1	57.50	9	56.88	56.70	-8	13,929	-0.06%
2021/04/07	3	57.53	15	56.57	56.40	-12	14,028	-0.09%
2021/04/06	6	56.33	3	56.40	56.30	3	14,093	0.02%
2021/04/01	3	57.57	8	57.36	57.50	-5	14,046	-0.04%
2021/03/31	2	57.20	10	57.70	57.10	-8	14,081	-0.06%
2021/03/30	12	57.69	4	58.03	57.40	8	14,077	0.06%
2021/03/29	29	58.84	58	58.93	58.10	-29	14,217	-0.20%
2021/03/26	13	56.72	6	56.43	56.60	7	14,167	0.05%
2021/03/25	97	59.00	46	59.29	56.60	51	14,032	0.36%
2021/03/24	32.1	59.82	147.1	60.59	61.40	-115	13,290	-0.87%	大賣/鉅額交易
2021/03/23	23	56.05	16	56.56	55.90	7	12,210	0.06%
2021/03/22	14	54.16	16	54.24	53.90	-2	12,342	-0.02%
2021/03/19	20	56.04	7	55.50	54.70	13	12,395	0.10%
2021/03/18	24	56.46	25	56.71	55.80	-1	12,360	-0.01%
2021/03/17	13	55.86	3	55.53	55.50	10	12,386	0.08%
2021/03/16	8	56.35	22	56.17	56.10	-14	12,419	-0.11%
2021/03/15	19	56.26	16	56.19	56.10	3	12,479	0.02%
2021/03/12	40	56.33	21	56.22	56.20	19	12,505	0.15%
2021/03/11	14	57.12	32	57.15	56.90	-18	12,600	-0.14%
2021/03/10	26	57.46	23	57.83	57.20	3	12,573	0.02%
2021/03/09	46	57.00	15	57.10	56.70	31	12,510	0.25%
2021/03/08	58	57.99	95	57.32	57.00	-37	12,498	-0.30%
2021/03/05	93	57.86	81	58.29	58.60	12	12,461	0.10%
2021/03/04	16	56.78	16	56.06	55.90	0	12,274	0.00%
2021/03/03	26	56.84	22	56.75	56.90	4	12,258	0.03%
2021/03/02	66	58.02	26	56.34	56.10	40	12,212	0.33%
2021/02/26	24	58.94	20	59.08	58.20	4	12,355	0.03%
2021/02/25	122	60.50	103	60.64	59.70	19	12,274	0.15%	大買/大賣/
2021/02/24	139	57.69	171	57.68	58.50	-32	11,843	-0.27%	大買/大賣/
2021/02/23	114	62.70	61.1	63.58	58.90	52.9	11,303	0.47%	大買/
2021/02/22	20	64.90	20	65.36	65.40	0	10,643	0.00%
2021/02/19	65	57.78	78	58.27	59.50	-13	10,286	-0.13%
2021/02/18	20	51.26	31	51.28	54.10	-11	9,837	-0.11%
2021/02/17	4	49.38	41	49.35	49.20	-37	9,673	-0.38%
2021/02/05	32	52.41	39	52.29	52.00	-7	9,616	-0.07%
2021/02/04	33	51.54	33	51.25	51.00	0	9,451	0.00%
2021/02/03	12	50.00	8	49.69	49.60	4	9,294	0.04%
2021/02/02	3	48.53	12	48.36	48.95	-9	9,418	-0.10%
2021/02/01	20	48.49	19	48.49	48.10	1	9,419	0.01%
2021/01/29	9	48.17	12	47.60	47.05	-3	9,320	-0.03%
2021/01/28	29.5	49.23	22	49.42	49.00	7.5	9,326	0.08%
2021/01/27	29	50.85	10	50.59	50.60	19	9,359	0.20%
2021/01/26	8	51.60	5	51.68	51.50	3	9,486	0.03%
2021/01/25	39	51.90	22	52.05	52.00	17	9,855	0.17%
2021/01/22	67	50.27	61	50.00	49.80	6	10,010	0.06%
2021/01/21	46	52.06	32	51.81	51.10	14	10,268	0.14%
2021/01/20	25	51.53	28	51.80	52.30	-3	10,476	-0.03%
2021/01/19	17	49.79	24	50.30	50.10	-7	10,317	-0.07%
2021/01/18	19	49.90	18	50.18	49.45	1	10,328	0.01%
2021/01/15	30	48.83	36	48.74	48.05	-6	10,179	-0.06%
2021/01/14	9	51.01	4	50.85	50.30	5	10,054	0.05%
2021/01/13	1	51.30	4	51.20	51.00	-3	10,073	-0.03%
2021/01/12	18	52.78	36	52.70	52.80	-18	10,335	-0.17%
2021/01/11	14	50.86	19	51.06	51.00	-5	10,266	-0.05%
2021/01/08	21	51.83	12	52.00	52.30	9	10,312	0.09%
2021/01/07	14	51.89	12	52.13	51.60	2	10,374	0.02%
2021/01/06	16	52.08	24	52.06	50.70	-8	10,409	-0.08%
2021/01/05	8	54.58	5	54.30	53.70	3	10,469	0.03%
2021/01/04	12.3	54.69	22	54.66	53.80	-9.8	10,460	-0.09%
2020/12/31	28	56.25	26	56.13	56.10	2	10,402	0.02%
2020/12/30	30	58.46	20	58.32	58.00	10	10,368	0.10%
2020/12/29	59	56.92	69	56.55	57.30	-10	10,352	-0.10%
2020/12/28	11	56.95	22	56.74	56.60	-11	10,495	-0.10%
2020/12/25	24	56.89	29	57.09	56.50	-5	10,607	-0.05%
2020/12/24	14	58.03	7	58.13	58.10	7	10,701	0.07%
2020/12/23	39	59.42	25	59.29	58.00	14	10,789	0.13%
2020/12/22	19	60.39	35	60.13	60.30	-16	10,837	-0.15%
2020/12/21	8	56.94	1	56.70	56.50	7	10,753	0.07%
2020/12/18	5	56.80	5	57.16	56.60	0	10,799	0.00%
2020/12/17	17	56.51	16	56.55	56.40	1	10,833	0.01%
2020/12/16	48	54.48	27	55.03	56.40	21	10,937	0.19%
2020/12/15	13	57.18	14	55.56	55.10	-1	10,912	-0.01%
2020/12/14	1	58.50	1	59.50	58.50	0	10,904	0.00%
2020/12/11	11	58.42	10	58.42	58.70	1	10,949	0.01%
2020/12/10	22	59.67	10	59.49	59.50	12	10,973	0.11%
2020/12/09	30	59.73	37	59.89	59.00	-7	11,045	-0.06%
2020/12/08	13	60.45	7	60.46	60.00	6	11,213	0.05%
2020/12/07	12	59.55	18	59.41	59.30	-6	11,425	-0.05%
2020/12/04	9	61.27	2	61.30	61.20	7	12,474	0.06%
2020/12/03	8	62.41	6	62.10	61.90	2	13,704	0.01%
2020/12/02	11	63.47	2.5	62.86	62.80	8.5	13,808	0.06%
2020/12/01	13	64.16	9.4	63.52	63.30	3.6	14,038	0.03%
2020/11/30	1	63.20	7	63.91	64.20	-6	14,053	-0.04%
2020/11/27	1	62.10	3	62.53	62.60	-2	13,964	-0.01%
2020/11/26	7	62.49	4	62.30	62.30	3	14,034	0.02%
2020/11/25	59	63.53	45	63.51	62.60	14	14,219	0.10%
2020/11/24	14	61.87	18	61.64	61.40	-4	14,554	-0.03%
2020/11/23	51	63.18	35	63.00	62.40	16	14,631	0.11%
2020/11/20	15	64.91	43	64.58	64.00	-28	14,639	-0.19%
2020/11/19	52	63.75	41	64.58	66.50	11	14,643	0.08%
2020/11/18	17	61.32	0	0.00	61.60	17	14,383	0.12%
2020/11/17	50	61.41	97	61.50	61.30	-47	14,970	-0.31%
2020/11/16	4	60.95	17	61.11	60.60	-13	15,462	-0.08%
2020/11/13	6.2	61.27	10	61.32	61.40	-3.8	16,622	-0.02%
2020/11/12	33	60.78	26	60.97	61.30	7	16,661	0.04%
2020/11/11	19	60.66	1	61.20	61.00	18	16,728	0.11%
2020/11/10	17.2	62.14	13	61.35	60.90	4.2	16,951	0.02%
2020/11/09	3	60.93	7	60.79	60.70	-4	17,133	-0.02%
2020/11/06	7	60.37	2	60.30	60.30	5	17,425	0.03%
2020/11/05	9	61.11	12	61.48	60.60	-3	17,928	-0.02%
2020/11/04	7	60.79	8	60.39	60.90	-1	18,228	-0.01%
2020/11/03	24	61.14	6	61.25	60.90	18	18,632	0.10%
2020/11/02	29	60.43	46	60.57	61.10	-17	18,872	-0.09%
2020/10/30	32	59.57	8	59.89	58.30	24	18,805	0.13%
2020/10/29	17	63.16	18	63.24	62.10	-1	19,411	-0.01%
2020/10/28	35	63.89	17	64.48	61.80	18	20,250	0.09%
2020/10/27	20	66.26	12	66.79	65.70	8	20,220	0.04%
2020/10/26	24	66.96	17	66.95	66.70	7	20,616	0.03%
2020/10/23	1	68.40	1	68.30	68.20	0	21,175	0.00%
2020/10/22	2	67.55	3	67.50	68.20	-1	22,172	0.00%
2020/10/21	14	68.67	3	68.43	68.50	11	22,935	0.05%
2020/10/20	44	70.64	72	70.42	69.50	-28	23,393	-0.12%
2020/10/19	33	68.57	18	68.16	68.70	15	23,722	0.06%
2020/10/16	12	66.96	11	67.83	67.00	1	24,341	0.00%
2020/10/15	12	67.53	9	67.26	66.80	3	25,019	0.01%
2020/10/14	15	68.78	7	69.53	68.00	8	26,407	0.03%
2020/10/13	28	68.25	23	68.37	68.80	5	27,222	0.02%
2020/10/12	16	71.21	2	70.90	70.60	14	27,255	0.05%
2020/10/08	9	71.98	4	71.85	71.60	5	27,637	0.02%
2020/10/07	6	71.58	4	72.05	72.20	2	28,021	0.01%
2020/10/06	22	71.72	15	71.95	71.80	7	28,393	0.02%
2020/10/05	13	70.92	26	71.23	71.40	-13	29,310	-0.04%
2020/09/30	14	67.38	16	68.42	68.60	-2	29,577	-0.01%
2020/09/29	17	67.75	6	67.42	67.50	11	30,213	0.04%
2020/09/28	10	69.30	22	69.10	69.00	-12	30,594	-0.04%
2020/09/25	33	70.65	19	69.71	68.60	14	31,035	0.05%
2020/09/24	13	71.90	13	72.35	72.00	0	31,661	0.00%
2020/09/23	10	72.54	2	71.95	71.90	8	32,661	0.02%
2020/09/22	7	72.49	9	72.37	72.30	-2	33,202	-0.01%
2020/09/21	24	73.55	15	73.25	72.70	9	34,115	0.03%
2020/09/18	4	72.58	7	72.66	72.70	-3	35,452	-0.01%
2020/09/17	14	71.79	16	71.93	72.00	-2	36,197	-0.01%
2020/09/16	4	71.70	7	71.87	71.70	-3	37,698	-0.01%
2020/09/15	5	72.04	34	72.09	71.90	-29	38,515	-0.08%
2020/09/14	16	71.67	14	71.64	71.30	2	39,408	0.01%
2020/09/11	9	70.87	17	71.04	70.60	-8	40,780	-0.02%
2020/09/10	16	72.16	41	71.76	71.70	-25	42,588	-0.06%
2020/09/09	134	74.84	54	73.68	72.20	80	43,975	0.18%	大買/
2020/09/08	118	75.07	193	75.57	77.90	-75	44,595	-0.17%	大買/大賣/
2020/09/07	13	72.10	6	71.30	70.90	7	44,562	0.02%
2020/09/04	9	71.88	13	72.05	72.00	-4	46,177	-0.01%
2020/09/03	5	71.34	10	71.27	71.30	-5	46,814	-0.01%
2020/09/02	4	72.78	7	72.54	72.30	-3	46,790	-0.01%
2020/09/01	4	71.63	4	72.23	72.60	0	46,775	0.00%
2020/08/31	20	72.56	17	72.85	71.80	3	46,739	0.01%
2020/08/28	56	73.37	50	73.95	72.30	6	46,560	0.01%
2020/08/27	16	71.89	15	71.81	72.00	1	46,086	0.00%
2020/08/26	13	71.73	12	71.78	71.90	1	46,218	0.00%
2020/08/25	13	71.01	6	70.97	70.70	7	46,118	0.02%
2020/08/24	33	73.18	44	73.25	72.60	-11	46,051	-0.02%
2020/08/21	81	73.76	67	73.74	73.50	14	46,090	0.03%
2020/08/20	60	71.37	43	70.31	71.60	17	45,532	0.04%
2020/08/19	138	75.16	127	75.13	72.90	11	45,423	0.02%	大買/大賣/
2020/08/18	22	70.60	22	70.60	70.60	0	44,712	0.00%
2020/08/17	18	64.43	28	64.59	64.20	-10	45,084	-0.02%
2020/08/14	33	64.46	35	64.00	64.80	-2	45,376	0.00%
2020/08/13	59	66.39	53	64.70	64.00	6	47,329	0.01%
2020/08/12	48	68.07	31	67.68	67.30	17	49,207	0.03%
2020/08/11	68	67.63	45	67.04	66.70	23	49,774	0.05%
2020/08/10	33	70.86	8	71.49	70.00	25	50,071	0.05%
2020/08/07	33	72.26	37	72.66	72.50	-4	51,287	-0.01%
2020/08/06	21	71.90	49	71.93	71.20	-28	51,734	-0.05%
2020/08/05	28	71.34	12	71.89	70.60	16	52,673	0.03%
2020/08/04	51	73.32	92	72.79	71.60	-41	54,201	-0.08%
2020/08/03	67	71.61	97	71.95	74.60	-30	56,663	-0.05%
2020/07/31	27	68.61	20	68.32	67.90	7	55,535	0.01%
2020/07/30	50	68.48	44	68.32	68.70	6	55,320	0.01%
2020/07/29	83	68.11	42	68.61	66.50	41	54,948	0.07%
2020/07/28	79	64.39	88	65.24	66.40	-9	54,829	-0.02%
2020/07/27	56	68.96	19	68.72	65.40	37	53,947	0.07%
2020/07/24	19	69.33	55	69.72	71.70	-36	53,291	-0.07%
2020/07/23	20	70.67	22	70.57	70.30	-2	53,032	0.00%
2020/07/22	72	70.08	65	69.96	69.50	7	52,788	0.01%
2020/07/21	76	67.58	94	67.87	67.90	-18	52,715	-0.03%
2020/07/20	82	64.79	110	64.72	66.00	-28	52,116	-0.05%	大賣/
2020/07/17	97	69.72	41	69.39	67.20	56	50,751	0.11%
2020/07/16	21	76.04	12	75.69	74.60	9	49,968	0.02%
2020/07/15	55	76.07	22	76.07	75.60	33	50,012	0.07%
2020/07/14	33	75.28	18	76.14	75.90	15	49,709	0.03%
2020/07/13	50	77.56	27	77.09	76.10	23	49,359	0.05%
2020/07/10	65	77.38	78	77.39	77.50	-13	49,025	-0.03%
2020/07/09	63	76.23	36	76.31	75.50	27	48,100	0.06%
2020/07/08	46	77.34	87	77.72	76.40	-41	47,628	-0.09%
2020/07/07	48	75.81	39	75.57	74.70	9	46,963	0.02%
2020/07/06	44	77.72	108	77.99	77.60	-64	46,790	-0.14%	大賣/
2020/07/03	66	77.65	72	78.09	77.40	-6	46,322	-0.01%
2020/07/02	111	78.30	109	78.03	77.20	2	45,562	0.00%	大買/大賣/
2020/07/01	133	74.59	102	74.53	75.40	31	44,753	0.07%	大買/大賣/
2020/06/30	94	75.19	58	75.06	74.10	36	44,196	0.08%
2020/06/29	108	75.39	202	75.56	76.00	-94	43,286	-0.22%	大買/大賣/
2020/06/24	59	70.28	118	70.24	70.10	-59	41,972	-0.14%	大賣/
2020/06/23	138	74.52	113	74.35	72.50	25	41,110	0.06%	大買/大賣/
2020/06/22	59	68.47	66	68.50	71.00	-7	39,672	-0.02%
2020/06/19	116	67.83	104	67.91	66.70	12	38,954	0.03%	大買/大賣/
2020/06/18	87	69.88	86	70.27	69.10	1	38,099	0.00%
2020/06/17	348	69.44	297	69.36	68.60	51	36,753	0.14%	大買/大賣/
2020/06/16	123	66.94	132.5	66.78	66.00	-9.5	34,965	-0.03%	大買/大賣/
2020/06/15	182	65.89	119	66.32	66.70	63	33,780	0.19%	大買/大賣/
2020/06/12	288	58.58	329	59.17	62.20	-41	32,336	-0.13%	大買/大賣/
2020/06/11	269	61.21	289	62.14	56.60	-20	31,525	-0.06%	大買/大賣/
2020/06/10	207	61.34	217	60.52	61.60	-10	30,290	-0.03%	大買/大賣/
2020/06/09	13	54.86	13	55.05	56.00	0	29,837	0.00%
2020/06/08	1	50.50	0	51.10	51.00	1	30,333	0.00%
2020/06/05	1	52.50	4	52.08	52.30	-3	30,802	-0.01%
2020/06/04	1	50.00	6	50.25	52.00	-5	31,429	-0.02%
2020/06/03	6	49.85	0	0.00	50.00	6	32,765	0.02%
2020/06/02	1	47.45	19	48.04	47.45	-18	33,573	-0.05%
2020/06/01	5	51.90	10	54.24	51.90	-5	33,549	-0.01%
2020/05/29	4	56.53	23	54.66	56.00	-19	34,078	-0.06%
2020/05/28	30	56.20	33	55.74	55.10	-3	35,038	-0.01%
2020/05/27	7	61.20	6	61.52	61.20	1	35,315	0.00%
2020/05/26	95	67.03	69	67.53	67.90	26	35,334	0.07%
2020/05/25	61	61.35	60	62.30	63.80	1	34,844	0.00%
2020/05/22	60	56.17	57	56.72	58.00	3	34,765	0.01%
2020/05/21	79	54.13	85	54.31	54.00	-6	34,841	-0.02%
2020/05/20	162	54.83	131	54.63	55.00	31	34,929	0.09%	大買/大賣/
2020/05/19	292	51.23	177	50.91	52.40	115	32,716	0.35%	大買/大賣/鉅額交易
2020/05/18	51	45.07	69	46.42	47.65	-18	30,507	-0.06%
2020/05/15	44	43.26	86	42.99	43.35	-42	29,730	-0.14%
2020/05/14	86	43.26	85	43.34	42.05	1	29,179	0.00%
2020/05/13	50	41.60	83	41.80	41.70	-33	27,723	-0.12%
2020/05/12	126.5	40.96	119	41.07	41.70	7.5	26,962	0.03%	大買/大賣/
2020/05/11	105	39.17	213	39.29	40.75	-108	25,819	-0.42%	大買/大賣/鉅額交易
2020/05/08	339.2	40.95	301	40.40	37.75	38.2	24,130	0.16%	大買/大賣/
2020/05/07	0.8	39.95	4	39.95	39.95	-3.2	21,382	-0.01%
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	2	33.05	6	33.05	33.05	-4	22,025	-0.02%
2020/05/04	37	30.15	61	30.37	30.05	-24	22,058	-0.11%
2020/04/30	16	29.27	9	29.17	29.00	7	21,751	0.03%
2020/04/29	15	28.93	26	29.12	28.95	-11	22,027	-0.05%
2020/04/28	21	29.70	17	29.68	29.25	4	22,382	0.02%
2020/04/27	40	30.61	92	30.51	30.60	-52	23,107	-0.23%
2020/04/24	82	29.48	32	29.65	29.75	50	22,760	0.22%
2020/04/23	43	28.54	25	28.35	28.45	18	22,058	0.08%
2020/04/22	5	27.83	13.3	28.24	28.05	-8.3	21,865	-0.04%
2020/04/21	12	28.05	1	27.85	27.70	11	21,728	0.05%
2020/04/20	26	28.63	23	28.57	28.65	3	21,586	0.01%
2020/04/17	7	27.61	6	27.75	27.20	1	21,270	0.00%
2020/04/16	35	28.50	14	28.18	28.00	21	21,151	0.10%
2020/04/15	7	28.46	7	28.22	28.10	0	21,038	0.00%
2020/04/14	4	28.83	6	28.91	28.60	-2	20,929	-0.01%
2020/04/13	4	28.35	5	28.45	28.50	-1	20,844	0.00%
2020/04/10	53	28.36	40	28.44	28.25	13	20,815	0.06%
2020/04/09	24	28.91	33	28.47	28.10	-9	20,723	-0.04%
2020/04/08	26	27.76	2	27.90	27.75	24	20,385	0.12%
2020/04/07	20	27.86	85	27.74	27.70	-65	20,488	-0.32%
2020/04/06	73	27.70	37	27.28	27.95	36	20,299	0.18%
2020/04/01	9	26.44	3	26.17	26.15	6	19,940	0.03%
2020/03/31	1	26.05	7	25.93	26.20	-6	19,880	-0.03%
2020/03/30	27	26.20	25.5	26.34	26.00	1.5	19,789	0.01%
2020/03/27	13	25.92	13	26.38	25.40	0	19,598	0.00%
2020/03/26	4	26.23	7	26.29	26.20	-3	19,397	-0.02%
2020/03/25	25	25.83	11	25.70	25.45	14	19,198	0.07%
2020/03/24	17	25.64	16	25.24	25.40	1	19,009	0.01%
2020/03/23	20	24.75	8	24.94	24.55	12	18,825	0.06%
2020/03/20	22	26.92	16	27.03	26.50	6	18,632	0.03%
2020/03/19	63	26.95	43	27.27	25.95	20	18,373	0.11%
2020/03/18	17	29.29	17	29.41	28.80	0	17,878	0.00%
2020/03/17	19	29.53	26	29.55	28.85	-7	17,517	-0.04%
2020/03/16	36	30.16	31	30.12	30.20	5	17,092	0.03%
2020/03/13	35	28.36	82	28.37	28.35	-47	16,566	-0.28%
2020/03/12	101	31.62	90	31.18	31.00	11	16,122	0.07%	大買/
2020/03/11	59	32.00	41	31.99	32.60	18	15,509	0.12%
2020/03/10	55	30.41	112	30.75	30.40	-57	14,978	-0.38%	大賣/
2020/03/09	159	34.83	132	34.47	32.20	27	14,276	0.19%	大買/大賣/
2020/03/06	145	33.35	147	33.45	34.20	-2	12,865	-0.02%	大買/大賣/
2020/03/05	38	31.96	21	32.02	31.95	17	12,046	0.14%
2020/03/04	76	32.19	62	32.12	31.90	14	11,831	0.12%
2020/03/03	308	31.82	275	31.18	32.00	33	11,445	0.29%	大買/大賣/
2020/03/02	105	29.45	57	28.48	29.85	48	10,274	0.47%	大買/
2020/02/27	7	27.28	11	27.50	27.15	-4	9,648	-0.04%
2020/02/26	2.7	27.70	18	27.88	27.55	-15.3	9,575	-0.16%
2020/02/25	63	28.38	76	28.35	27.50	-13	9,514	-0.14%
2020/02/24	51	28.91	43	28.95	28.65	8	9,086	0.09%
2020/02/21	69	27.88	146	27.88	28.00	-77	8,534	-0.90%	大賣/
2020/02/20	10	26.88	2	26.73	26.85	8	7,991	0.10%
2020/02/19	2	26.85	16	26.76	26.80	-14	7,935	-0.18%
2020/02/18	3	27.25	11	27.24	27.00	-8	7,856	-0.10%
2020/02/17	36	27.44	39	27.29	27.20	-3	7,718	-0.04%
2020/02/14	13	27.02	6	27.00	26.70	7	7,428	0.09%
2020/02/13	22	26.67	122	26.67	27.00	-100	7,294	-1.37%	大賣/
2020/02/12	8	27.54	14	27.39	27.00	-6	7,107	-0.08%
2020/02/11	16	27.58	38	27.61	27.65	-22	6,913	-0.32%
2020/02/10	149	28.82	27	28.65	28.25	122	6,689	1.82%	大買/鉅額交易
2020/02/07	57	27.11	53	27.06	27.50	4	6,020	0.07%
2020/02/06	51	26.77	106	26.43	26.40	-55	5,593	-0.98%	大賣/
2020/02/05	190	25.91	88	25.69	25.70	102	5,307	1.92%	大買/鉅額交易
2020/02/04	23	25.48	55	25.51	25.30	-32	5,166	-0.62%
2020/02/03	122	26.47	22	26.39	26.10	100	4,977	2.01%	大買/
2020/01/31	45	26.22	48	25.88	25.45	-3	4,580	-0.07%
2020/01/30	87	27.55	20	27.48	27.65	67	4,079	1.64%
2020/01/20	59	25.12	44	24.94	25.15	15	3,066	0.49%
2020/01/17	46	24.51	20	24.50	24.40	26	2,979	0.87%
2020/01/16	0	0.00	16	24.42	24.40	-16	2,981	-0.54%
2020/01/14	2	24.48	1	24.40	24.45	1	2,969	0.03%
2020/01/13	0	0.00	1	24.65	24.65	-1	2,955	-0.03%
2020/01/10	1	24.75	2	24.70	24.60	-1	2,942	-0.03%
2020/01/09	1	24.55	0	0.00	24.35	1	2,922	0.03%
2020/01/08	3	24.23	1	24.15	24.15	2	2,935	0.07%
2020/01/07	0	0.00	1	24.70	24.60	-1	2,896	-0.03%
2020/01/06	12	24.88	8	25.06	24.70	4	2,847	0.14%
2020/01/03	1	24.70	13	24.62	24.50	-12	2,801	-0.43%
2020/01/02	41	25.47	31	25.15	24.95	10	2,786	0.36%
2019/12/31	19	25.69	12	25.57	25.30	7	2,727	0.26%
2019/12/30	0	0.00	15	24.63	24.50	-15	2,506	-0.60%
2019/12/27	0	0.00	1	24.65	24.60	-1	2,507	-0.04%
2019/12/26	0	0.00	2	24.80	24.80	-2	2,502	-0.08%
2019/12/25	0	0.00	10	24.75	24.60	-10	2,494	-0.40%
2019/12/24	0	0.00	4	24.70	24.60	-4	2,498	-0.16%
2019/12/20	10	24.35	0	0.00	24.30	10	2,481	0.40%
2019/12/19	0	0.00	1	24.30	24.20	-1	2,490	-0.04%
2019/12/18	7	24.34	0	0.00	24.30	7	2,513	0.28%
2019/12/16	11	24.59	0	0.00	24.35	11	2,518	0.44%
2019/12/13	7	24.44	0	0.00	24.30	7	2,498	0.28%
2019/12/11	3	24.93	27	25.16	24.90	-24	2,462	-0.97%
2019/12/10	13	24.76	5	24.95	24.75	8	2,427	0.33%
2019/12/09	4	24.78	0	0.00	24.60	4	2,413	0.17%
2019/12/04	8	25.25	0	0.00	25.25	8	2,489	0.32%
2019/12/03	2	25.30	0	0.00	25.25	2	2,487	0.08%
2019/12/02	6	26.23	2	26.28	25.40	4	2,470	0.16%
2019/11/29	1	26.40	11	26.09	26.20	-10	2,363	-0.42%
2019/11/28	13	26.73	10	26.09	26.20	3	2,382	0.13%
2019/11/27	2	25.20	0	0.00	25.25	2	2,106	0.09%
2019/11/26	0	0.00	10	25.40	25.20	-10	2,146	-0.47%
2019/11/25	10	25.90	1	25.60	25.65	9	2,229	0.40%
2019/11/22	20	25.45	0	0.00	25.30	20	2,217	0.90%
2019/11/19	0	0.00	1	24.70	24.65	-1	2,129	-0.05%
2019/11/18	1	25.00	0	0.00	24.75	1	2,121	0.05%
2019/11/14	1	24.70	1	24.75	24.65	0	2,111	0.00%
2019/11/13	11	24.50	0	0.00	24.50	11	2,100	0.52%
2019/11/11	2	24.68	0	0.00	24.65	2	2,047	0.10%
2019/11/08	0	0.00	1	25.25	25.10	-1	2,027	-0.05%
2019/11/07	0	0.00	1	25.75	25.45	-1	2,032	-0.05%
2019/11/06	0	0.00	3	25.50	25.50	-3	2,030	-0.15%
2019/11/05	1	26.05	0	0.00	25.80	1	2,019	0.05%
2019/11/04	1	26.05	7	26.28	26.15	-6	2,004	-0.30%
2019/11/01	1	25.00	4	25.45	25.65	-3	1,927	-0.16%
2019/10/31	10	25.62	1	25.70	25.10	9	1,906	0.47%
2019/10/30	2	24.95	0	0.00	25.55	2	1,872	0.11%
2019/10/25	0	0.00	10	24.95	25.10	-10	1,896	-0.53%
2019/10/24	0	0.00	11	25.11	25.05	-11	1,892	-0.58%
2019/10/16	25	25.76	2	25.75	25.70	23	1,979	1.16%
2019/10/14	2	25.65	10	25.50	25.50	-8	1,993	-0.40%
2019/10/09	8	25.24	20	25.35	25.40	-12	2,002	-0.60%
2019/10/03	0	0.00	5	25.60	25.80	-5	2,238	-0.22%
2019/10/01	0	0.00	1	25.85	25.80	-1	2,352	-0.04%
2019/09/27	0	0.00	2	25.20	25.40	-2	2,431	-0.08%
2019/09/24	3	25.80	2	25.80	25.50	1	2,662	0.04%
2019/09/20	1	25.00	0	0.00	25.20	1	2,744	0.04%
2019/09/19	1	24.90	1	24.90	24.90	0	2,749	0.00%
2019/09/17	1	25.30	1	25.25	25.25	0	2,753	0.00%
2019/09/12	30	25.30	0	0.00	25.45	30	2,774	1.08%
2019/09/11	1	25.25	0	0.00	25.10	1	2,782	0.04%
2019/09/10	0	0.00	1	25.35	25.10	-1	2,813	-0.04%
2019/09/09	1	26.30	0	0.00	25.40	1	2,780	0.04%
2019/09/06	1	26.35	70.6	26.50	26.60	-69.6	2,697	-2.58%
2019/09/05	3	25.80	9	25.88	26.10	-6	2,655	-0.23%
2019/09/04	1	26.00	0	0.00	25.95	1	2,634	0.04%
2019/09/03	5	25.65	0	0.00	25.80	5	2,621	0.19%
2019/09/02	13	25.97	2	26.33	25.70	11	2,603	0.42%
2019/08/29	3	25.23	6	25.08	25.10	-3	2,448	-0.12%
2019/08/28	3	24.73	13	25.06	25.10	-10	2,411	-0.41%
2019/08/26	0	0.00	3	23.40	23.45	-3	2,290	-0.13%
2019/08/20	0	0.00	1	23.35	23.30	-1	2,311	-0.04%
2019/08/16	1	22.75	0	0.00	22.95	1	2,425	0.04%
2019/08/15	5	22.40	0	0.00	22.45	5	2,431	0.21%
2019/08/14	0	0.00	1	22.75	22.80	-1	2,430	-0.04%
2019/08/13	0	0.00	3	22.72	22.65	-3	2,447	-0.12%
2019/08/12	5	22.70	0	0.00	22.70	5	2,510	0.20%
2019/08/05	0	0.00	2	22.70	22.70	-2	2,459	-0.08%
2019/07/30	0	0.00	1	23.00	23.05	-1	2,366	-0.04%
2019/07/29	1	23.35	0	0.00	23.20	1	2,341	0.04%
2019/07/26	0	0.00	2	23.45	23.35	-2	2,348	-0.09%
2019/07/22	0	0.00	3	24.40	23.55	-3	2,318	-0.13%
2019/07/18	0	0.00	2	24.33	24.25	-2	2,262	-0.09%
2019/07/17	0	0.00	3	24.25	24.00	-3	2,235	-0.13%
2019/07/16	0	0.00	18	23.66	24.00	-18	2,207	-0.82%
2019/07/15	5	23.90	2	23.60	23.70	3	2,176	0.14%
2019/07/12	0	0.00	10	23.50	23.70	-10	2,186	-0.46%
2019/07/10	13	23.96	2	24.15	24.10	11	2,135	0.52%
2019/07/09	20	24.40	3	24.47	24.60	17	2,072	0.82%
2019/07/08	7	23.56	0	0.00	23.70	7	1,988	0.35%
2019/07/05	0	0.00	12	23.25	23.10	-12	2,024	-0.59%
2019/07/04	4	22.60	1	23.15	23.10	3	2,074	0.14%
2019/07/02	0	0.00	1	22.30	22.25	-1	1,959	-0.05%
2019/07/01	0	0.00	5	21.96	22.10	-5	1,904	-0.26%
2019/06/28	5	21.55	12	20.78	21.55	-7	1,836	-0.38%
2019/06/27	12	21.13	14	20.74	20.85	-2	1,787	-0.11%
2019/06/26	3	20.17	1	20.35	20.30	2	1,755	0.11%
2019/06/25	1	20.40	5	20.55	20.30	-4	1,773	-0.23%
2019/06/24	0	0.00	2	20.40	20.40	-2	1,794	-0.11%
2019/06/21	0	0.00	1	20.30	20.30	-1	1,786	-0.06%
2019/06/20	1	20.05	2	20.20	20.10	-1	1,761	-0.06%
2019/06/19	1	19.90	7	20.06	20.10	-6	1,750	-0.34%
2019/06/18	1	19.85	7	20.04	20.05	-6	1,735	-0.35%
2019/06/17	0	0.00	1	19.65	19.65	-1	1,693	-0.06%
2019/06/13	1	19.55	0	0.00	19.65	1	1,683	0.06%
2019/06/11	1	19.65	5	19.65	19.75	-4	1,687	-0.24%
2019/06/10	0	0.00	3	19.73	19.75	-3	1,681	-0.18%
2019/06/06	4	19.50	0	0.00	19.60	4	1,668	0.24%
2019/06/05	5	19.54	1	19.65	19.50	4	1,658	0.24%
2019/06/04	3	19.53	0	0.00	19.55	3	1,647	0.18%
2019/06/03	1	19.35	4	19.75	19.70	-3	1,635	-0.18%
2019/05/31	1	19.35	2	19.50	19.50	-1	1,614	-0.06%
2019/05/30	2	19.50	3	19.52	19.50	-1	1,608	-0.06%
2019/05/29	0	0.00	1	19.30	19.35	-1	1,595	-0.06%
2019/05/28	0	0.00	2	19.20	19.20	-2	1,583	-0.13%
2019/05/27	0	0.00	1	19.25	19.25	-1	1,577	-0.06%
2019/05/24	5	19.30	1	19.40	19.25	4	1,564	0.26%
2019/05/23	11	19.31	11	19.46	19.55	0	1,535	0.00%
2019/05/22	0	0.00	5	20.40	20.45	-5	1,430	-0.35%
2019/05/21	0	0.00	7	20.30	20.25	-7	1,419	-0.49%
2019/05/20	2	20.15	2	20.45	20.20	0	1,413	0.00%
2019/05/17	2	20.00	17	20.16	20.40	-15	1,398	-1.07%
2019/05/16	1	19.25	1	19.50	19.50	0	1,351	0.00%
2019/05/15	0	0.00	1	19.25	19.30	-1	1,359	-0.07%
2019/05/14	2	19.08	1	19.25	19.20	1	1,361	0.07%
2019/05/13	0	0.00	2	19.50	19.25	-2	1,359	-0.15%
2019/05/09	2	19.28	10	19.32	19.35	-8	1,356	-0.59%
2019/05/08	15	19.32	5	19.49	19.65	10	1,354	0.74%
2019/05/06	4	19.08	28	19.15	19.05	-24	1,330	-1.80%
2019/05/03	0	0.00	2	19.35	19.30	-2	1,329	-0.15%
2019/05/02	21	19.53	14	19.30	19.40	7	1,308	0.54%
2019/04/30	5	19.98	13	20.06	20.00	-8	1,255	-0.64%
2019/04/29	21	20.16	1	20.30	19.90	20	1,244	1.61%
2019/04/26	11	20.40	0	0.00	20.35	11	1,221	0.90%
2019/04/25	1	20.40	1	20.60	20.50	0	1,222	0.00%
2019/04/24	0	0.00	4	20.58	20.55	-4	1,220	-0.33%
2019/04/23	1	20.35	0	0.00	20.40	1	1,217	0.08%
2019/04/22	6	20.75	17	20.75	20.70	-11	1,210	-0.91%
2019/04/19	2	20.95	0	0.00	21.00	2	1,205	0.17%
2019/04/18	5	21.40	1	21.30	21.00	4	1,194	0.33%
2019/04/17	0	0.00	42	21.64	21.95	-42	1,165	-3.60%
2019/04/16	4	21.48	1	21.65	21.45	3	1,151	0.26%
2019/04/15	0	0.00	3	21.62	21.75	-3	1,132	-0.26%
2019/04/12	2	21.70	11	21.84	21.65	-9	1,115	-0.81%
2019/04/11	2	22.25	1	22.55	22.50	1	1,048	0.10%
2019/04/10	15	21.90	0	0.00	21.95	15	944	1.59%
2019/04/09	0	0.00	10	21.55	22.20	-10	845	-1.18%
2019/04/08	1	20.25	1	20.45	20.20	0	763	0.00%
2019/04/03	2	20.38	0	0.00	20.40	2	756	0.26%
2019/04/02	3	20.67	0	0.00	20.50	3	757	0.40%
2019/04/01	3	20.77	11	20.81	20.70	-8	746	-1.07%
2019/03/29	0	0.00	12	21.11	21.10	-12	716	-1.68%
2019/03/28	3	20.57	0	0.00	20.45	3	695	0.43%
2019/03/27	0	0.00	30	20.56	20.95	-30	678	-4.42%
2019/03/26	1	19.90	1	20.10	19.90	0	639	0.00%
2019/03/25	0	0.00	10	19.95	20.00	-10	653	-1.53%
2019/03/20	2	19.88	16	19.90	19.90	-14	676	-2.07%
2019/03/19	1	19.91	1	19.95	19.90	0	677	0.00%
2019/03/18	2	19.90	0	0.00	19.95	2	678	0.30%
2019/03/15	1	19.95	2	20.00	19.95	-1	683	-0.15%
2019/03/14	3	20.07	1	20.00	19.95	2	689	0.29%
2019/03/12	1	20.20	1	20.35	20.15	0	725	0.00%
2019/03/11	2	20.20	2	20.18	20.20	0	739	0.00%
2019/03/08	18	19.95	0	0.00	19.95	18	775	2.32%
2019/03/07	1	19.90	0	0.00	19.95	1	877	0.11%
2019/03/04	2	20.08	0	0.00	20.05	2	946	0.21%
2019/02/27	1	20.15	0	0.00	20.15	1	948	0.11%
2019/02/26	2	20.25	6	20.29	20.25	-4	950	-0.42%
2019/02/25	4	19.90	0	0.00	19.90	4	953	0.42%
2019/02/22	1	19.90	0	0.00	19.90	1	966	0.10%
2019/02/21	4	20.00	1	19.95	19.95	3	968	0.31%
2019/02/20	2	20.18	0	0.00	20.10	2	974	0.21%
2019/02/19	12	20.32	0	0.00	20.20	12	977	1.23%
2019/02/18	2	20.20	2	20.50	20.40	0	987	0.00%
2019/02/15	12	20.38	2	20.50	20.20	10	1,003	1.00%
2019/02/14	0	0.00	8	20.24	20.30	-8	1,016	-0.79%
2019/02/13	1	19.85	1	19.95	19.90	0	1,050	0.00%
2019/02/12	2	19.93	0	0.00	19.95	2	1,134	0.18%
2019/02/11	1	20.00	3	20.00	19.90	-2	1,142	-0.18%
2019/01/30	1	19.95	2	19.90	19.95	-1	1,147	-0.09%
2019/01/28	1	20.05	0	0.00	20.00	1	1,174	0.09%
2019/01/25	9	20.14	8	20.10	20.10	1	1,205	0.08%
2019/01/24	1	20.25	6	20.27	20.25	-5	1,241	-0.40%
2019/01/23	1	19.90	8	19.95	19.90	-7	1,264	-0.55%
2019/01/17	5	20.01	0	0.00	19.95	5	1,528	0.33%
2019/01/16	0	0.00	1	20.15	20.20	-1	1,586	-0.06%
2019/01/15	1	20.05	5	20.10	20.00	-4	1,627	-0.25%
2019/01/14	4	20.00	11	20.02	20.00	-7	1,660	-0.42%
2019/01/11	3	20.15	1	20.35	20.10	2	1,733	0.12%
2019/01/10	7	20.26	1	20.25	20.25	6	1,885	0.32%
2019/01/09	8	20.43	0	0.00	20.40	8	1,954	0.41%
2019/01/08	10	20.60	6	20.45	20.60	4	2,024	0.20%
2019/01/07	1	20.00	1	20.15	20.05	0	2,092	0.00%
2019/01/04	2	19.83	3	19.95	19.85	-1	2,260	-0.04%
2019/01/03	2.3	20.08	2	20.28	20.10	0.3	2,438	0.01%
2019/01/02	11	20.06	2	20.30	20.00	9	2,630	0.34%
2018/12/28	2	19.85	4	20.19	20.30	-2	2,806	-0.07%
2018/12/27	3	20.10	1	20.35	20.05	2	2,916	0.07%
2018/12/26	1	20.05	1	20.25	20.05	0	2,995	0.00%
2018/12/25	3	20.13	0	0.00	20.05	3	3,247	0.09%
2018/12/24	0.1	20.65	0	0.00	20.65	0.1	3,484	0.00%
2018/12/22	1.1	20.75	1	20.90	20.75	0.1	3,691	0.00%
2018/12/21	1	20.55	2	20.78	20.80	-1	3,722	-0.03%
2018/12/20	7	20.84	2	21.05	20.65	5	3,721	0.13%
2018/12/19	0	0.00	1	21.30	21.20	-1	3,712	-0.03%
2018/12/18	1	21.75	5	21.75	21.45	-4	3,715	-0.11%
2018/12/17	45	21.65	4	21.56	22.20	41	3,710	1.10%
2018/12/14	1	21.25	0	0.00	21.20	1	3,697	0.03%
2018/12/12	0	0.00	4	21.50	21.55	-4	3,785	-0.11%
2018/12/11	2.1	21.35	0	0.00	21.40	2.1	3,800	0.06%
2018/12/07	0	0.00	3	21.95	21.75	-3	3,912	-0.08%
2018/12/05	3	22.50	0	0.00	22.50	3	3,958	0.08%
2018/12/04	1	22.65	0	0.00	22.70	1	3,936	0.03%
2018/12/03	0.2	22.85	1	23.10	22.80	-0.8	3,917	-0.02%
2018/11/30	10	23.23	3	23.08	23.10	7	3,877	0.18%
2018/11/29	1	20.60	0	0.00	22.00	1	3,771	0.03%
2018/11/27	1	21.05	24	20.98	20.90	-23	3,710	-0.62%
2018/11/26	3	20.47	9	20.54	20.45	-6	3,690	-0.16%
2018/11/23	1	20.55	0	0.00	20.40	1	3,683	0.03%
2018/11/22	1.2	20.74	20	20.85	20.70	-18.8	3,670	-0.51%
2018/11/21	0	0.00	7	21.00	21.00	-7	3,655	-0.19%
2018/11/20	0	0.00	8	21.50	21.45	-8	3,638	-0.22%
2018/11/19	0	0.00	4	21.63	21.60	-4	3,628	-0.11%
2018/11/16	3	21.52	4	21.59	21.50	-1	3,615	-0.03%
2018/11/15	9	21.52	8	21.35	21.35	1	3,603	0.03%
2018/11/14	0	0.00	1	22.00	21.85	-1	3,591	-0.03%
2018/11/13	11	22.15	0	0.00	22.10	11	3,566	0.31%
2018/11/12	5	21.90	0	0.00	21.60	5	3,530	0.14%
2018/11/09	0	0.00	6	20.83	22.35	-6	3,482	-0.17%
2018/11/08	4	20.44	19	20.60	20.35	-15	3,397	-0.44%
2018/11/07	17	20.50	3	20.62	20.45	14	3,393	0.41%
2018/11/06	29	20.96	10	21.15	20.30	19	3,394	0.56%
2018/11/05	11	21.21	1	21.40	21.05	10	3,381	0.30%
2018/11/02	1	21.20	14	21.42	21.00	-13	3,371	-0.39%
2018/11/01	17	21.23	5	21.02	21.40	12	3,342	0.36%
2018/10/31	3	20.30	3	20.60	20.30	0	3,308	0.00%
2018/10/30	9	19.86	32	19.99	20.30	-23	3,291	-0.70%
2018/10/29	10	21.90	20	21.92	21.60	-10	3,230	-0.31%
2018/10/26	12	22.11	0	0.00	22.40	12	3,191	0.38%
2018/10/25	8	21.95	19	21.76	21.30	-11	3,136	-0.35%
2018/10/24	0	0.00	1	23.35	23.00	-1	3,087	-0.03%
2018/10/23	6	24.57	10	24.31	24.05	-4	3,036	-0.13%
2018/10/22	18	24.75	12.3	24.66	24.55	5.7	3,010	0.19%
2018/10/19	5	24.87	23	25.05	24.70	-18	3,017	-0.60%
2018/10/18	44	25.72	55	26.32	25.75	-11	3,013	-0.36%
2018/10/17	21	24.90	0	0.00	24.95	21	2,981	0.70%
2018/10/16	20	24.08	22	24.44	24.05	-2	2,990	-0.07%
2018/10/15	2	24.88	5	24.87	24.55	-3	2,910	-0.10%
2018/10/12	24	25.77	59	25.76	25.30	-35	2,825	-1.24%
2018/10/11	28	23.71	14	23.87	25.00	14	2,652	0.53%
2018/10/09	29	25.91	10	25.34	26.15	19	2,468	0.77%
2018/10/08	24	24.98	52	25.03	26.30	-28	2,274	-1.23%
2018/10/05	35	23.58	10	22.96	24.35	25	2,097	1.19%
2018/10/04	16	24.09	9	23.99	24.00	7	1,978	0.35%
2018/10/03	55	24.80	31	24.71	24.90	24	1,894	1.27%
2018/10/02	77	23.68	13	24.04	24.50	64	1,635	3.91%
2018/10/01	11	22.64	36	22.29	22.95	-25	1,382	-1.81%
2018/09/28	6	20.24	12	20.51	20.90	-6	1,173	-0.51%
2018/09/27	2	19.65	2	19.85	19.75	0	1,153	0.00%
2018/09/26	1.3	19.45	1	19.75	19.65	0.3	1,153	0.02%
2018/09/25	7	19.66	4	19.66	19.60	3	1,149	0.26%
2018/09/21	5	20.08	1	20.40	20.00	4	1,140	0.35%
2018/09/20	9	20.24	4	20.44	20.20	5	1,129	0.44%
2018/09/19	28	20.22	6	20.36	20.30	22	1,116	1.97%
2018/09/18	29	20.73	24	20.79	20.60	5	1,089	0.46%
2018/09/17	8	19.11	7	19.11	19.05	1	1,014	0.10%
2018/09/14	16	19.92	4	20.09	19.65	12	993	1.21%
2018/09/13	25	21.71	9.2	21.24	20.50	15.8	961	1.64%
2018/09/12	7.2	20.63	25	20.61	20.75	-17.8	863	-2.06%
2018/09/11	0	0.00	8	18.58	18.90	-8	790	-1.01%
2018/09/10	2	18.00	1	18.20	18.00	1	778	0.13%
2018/09/07	10	18.20	0	0.00	18.15	10	777	1.29%
2018/09/05	0	0.00	2	18.20	18.25	-2	779	-0.26%
2018/09/04	1	18.20	3	18.20	18.25	-2	786	-0.25%
2018/08/31	1	18.20	0	0.00	18.30	1	796	0.13%
2018/08/30	0	0.00	1	18.45	18.45	-1	801	-0.12%
2018/08/28	1	18.25	0	0.00	18.30	1	806	0.12%
2018/08/27	1	18.30	1	18.50	18.30	0	809	0.00%
2018/08/23	3	18.40	0	0.00	18.40	3	811	0.37%
2018/08/22	0	0.00	2	18.75	18.70	-2	817	-0.24%
2018/08/21	1	18.50	4	18.55	18.50	-3	819	-0.37%
2018/08/20	1	18.20	1	18.40	18.20	0	817	0.00%
2018/08/17	0	0.00	1	18.35	18.20	-1	821	-0.12%
2018/08/16	1	18.00	2	18.23	18.20	-1	834	-0.12%
2018/08/15	3	18.40	1	18.80	18.20	2	842	0.24%
2018/08/14	7	18.59	3	18.70	18.65	4	843	0.47%
2018/08/13	4	19.13	0	0.00	18.80	4	833	0.48%
2018/08/10	0	0.00	7	19.55	19.45	-7	819	-0.85%
2018/08/09	4	19.30	7	19.48	19.25	-3	814	-0.37%
2018/08/08	9	19.62	1	19.95	19.45	8	808	0.99%
2018/08/07	6	19.93	0	0.00	19.75	6	806	0.74%
2018/08/06	0	0.00	4	20.33	20.25	-4	800	-0.50%
2018/08/03	6	19.97	8	20.29	19.95	-2	792	-0.25%
2018/08/02	9	19.50	4	19.48	19.60	5	763	0.65%
2018/08/01	1	19.45	6	19.73	19.65	-5	759	-0.66%
2018/07/31	8	19.36	2	19.58	19.35	6	743	0.81%
2018/07/30	1	19.35	6	19.48	19.25	-5	732	-0.68%
2018/07/27	6	19.18	0	0.00	19.20	6	721	0.83%
2018/07/26	17	19.81	11	19.73	19.55	6	702	0.85%
2018/07/25	16	20.30	10	20.53	20.35	6	660	0.91%
2018/07/24	13	20.16	24	20.20	20.00	-11	587	-1.87%
2018/07/23	7	18.67	22	18.87	19.25	-15	463	-3.23%
2018/07/20	9	17.63	0	0.00	17.50	9	388	2.31%
2018/07/19	6	17.68	3	17.97	17.60	3	390	0.77%
2018/07/18	1	17.85	1	18.15	17.85	0	402	0.00%
2018/07/17	2	17.78	2	17.80	17.80	0	414	0.00%
2018/07/13	0	0.00	4	17.95	18.00	-4	420	-0.95%
2018/07/11	0	0.00	5	17.42	17.50	-5	430	-1.16%
2018/07/10	2	17.10	1	17.35	17.20	1	434	0.23%
2018/07/09	1	17.05	2	17.30	17.15	-1	442	-0.23%
2018/07/05	5	16.93	2	17.10	16.95	3	463	0.65%
2018/07/04	5	17.51	0	0.00	17.45	5	487	1.03%
2018/07/03	1	17.80	1	17.85	17.70	0	555	0.00%
2018/07/02	3	18.00	0	0.00	17.80	3	625	0.48%
2018/06/29	1	18.10	0	0.00	18.15	1	624	0.16%
2018/06/28	0	0.00	1	18.30	18.10	-1	630	-0.16%
2018/06/27	1	18.10	1	18.30	18.10	0	637	0.00%
2018/06/26	2	18.18	0	0.00	18.15	2	686	0.29%
2018/06/25	2	18.38	3	18.60	18.35	-1	686	-0.15%
2018/06/22	1	18.40	0	0.00	18.60	1	691	0.14%
2018/06/21	2	18.60	1	18.75	18.70	1	694	0.14%
2018/06/20	2	18.70	0	0.00	18.65	2	699	0.29%
2018/06/19	2	18.98	0	0.00	18.95	2	697	0.29%
2018/06/15	1	19.20	1	19.40	19.20	0	694	0.00%
2018/06/14	2	19.15	3	19.43	19.30	-1	694	-0.14%
2018/06/13	4	19.29	1	19.65	19.25	3	694	0.43%
2018/06/12	1	19.10	4	19.39	19.50	-3	691	-0.43%
2018/06/11	2	19.15	1	19.30	19.20	1	710	0.14%
2018/06/08	1	19.30	1	19.50	19.30	0	706	0.00%
2018/06/07	0	0.00	2	19.50	19.35	-2	703	-0.28%
2018/06/05	2	19.23	3	19.38	19.30	-1	729	-0.14%
2018/06/04	1	19.15	2	19.30	19.30	-1	731	-0.14%
2018/06/01	2	19.13	1	19.25	19.10	1	741	0.13%
2018/05/31	6	19.02	0	0.00	19.20	6	788	0.76%
2018/05/30	1	19.05	1	19.25	18.95	0	787	0.00%
2018/05/29	1	19.10	0	0.00	19.25	1	780	0.13%
2018/05/24	0	0.00	8	19.19	19.25	-8	779	-1.03%
2018/05/23	1	18.80	5	18.85	18.75	-4	766	-0.52%
2018/05/22	2	18.53	12	18.78	18.50	-10	757	-1.32%
2018/05/21	0	0.00	1	18.25	18.25	-1	753	-0.13%
2018/05/18	1	18.15	0	0.00	18.15	1	759	0.13%
2018/05/17	1	18.25	0	0.00	18.20	1	772	0.13%
2018/05/16	0	0.00	3	18.37	18.35	-3	775	-0.39%
2018/05/15	2	18.08	1	18.25	18.15	1	778	0.13%
2018/05/14	2	18.23	0	0.00	18.15	2	796	0.25%
2018/05/11	8	18.38	0	0.00	18.25	8	798	1.00%
2018/05/09	2	18.80	10	18.90	18.85	-8	782	-1.02%
2018/05/08	1	18.95	0	0.00	18.95	1	781	0.13%
2018/05/07	4	19.06	2	19.30	18.95	2	784	0.25%
2018/05/04	1	19.10	1	19.25	19.10	0	786	0.00%
2018/05/03	5	19.18	2	19.43	19.10	3	787	0.38%
2018/05/02	0	0.00	3	19.40	19.45	-3	785	-0.38%
2018/04/30	0	0.00	3	19.25	19.25	-3	785	-0.38%
2018/04/27	4	19.06	4	19.29	19.00	0	792	0.00%
2018/04/26	7	19.22	12	19.53	18.95	-5	797	-0.63%
2018/04/25	3	19.47	0	0.00	19.50	3	795	0.38%
2018/04/24	3	19.48	6	19.75	19.75	-3	800	-0.37%
2018/04/23	0	0.00	6	19.42	19.60	-6	807	-0.74%
2018/04/20	2	18.98	2	19.20	19.00	0	889	0.00%
2018/04/19	0	0.00	2	19.15	19.10	-2	905	-0.22%
2018/04/18	2	18.90	0	0.00	18.90	2	907	0.22%
2018/04/17	2	19.00	4	19.28	19.10	-2	912	-0.22%
2018/04/16	1	18.95	0	0.00	19.05	1	917	0.11%
2018/04/13	2	19.25	0	0.00	19.15	2	937	0.21%
2018/04/12	8	19.52	2	19.70	19.35	6	932	0.64%
2018/04/11	3	19.82	0	0.00	19.75	3	923	0.32%
2018/04/10	10	20.33	0	0.00	20.00	10	918	1.09%
2018/04/09	4	20.09	13	20.43	21.00	-9	899	-1.00%
2018/04/03	4	19.86	9	20.01	19.75	-5	829	-0.60%
2018/04/02	2	19.10	59	19.21	19.20	-57	760	-7.50%
2018/03/31	3	19.18	0	0.00	19.10	3	756	0.40%
2018/03/30	3	19.45	10	19.55	19.40	-7	754	-0.93%
2018/03/29	3	19.68	8	19.78	19.80	-5	759	-0.66%
2018/03/28	2	19.20	2	19.38	19.15	0	737	0.00%
2018/03/27	2	19.48	2	19.75	19.50	0	736	0.00%
2018/03/26	1	18.70	7	19.24	19.20	-6	747	-0.80%
2018/03/23	5	19.05	1	19.10	19.00	4	743	0.54%
2018/03/22	2	19.60	0	0.00	19.50	2	740	0.27%
2018/03/21	0	0.00	12	19.82	19.75	-12	742	-1.62%
2018/03/19	1	19.75	0	0.00	19.75	1	745	0.13%
2018/03/16	1	19.75	0	0.00	19.75	1	756	0.13%
2018/03/15	2	19.95	3	20.20	19.95	-1	754	-0.13%
2018/03/13	1	19.70	0	0.00	19.65	1	742	0.13%
2018/03/12	6	19.38	6	19.88	19.90	0	744	0.00%
2018/03/09	1	19.60	0	0.00	19.55	1	716	0.14%
2018/03/08	3	19.80	1	20.05	19.70	2	714	0.28%
2018/03/07	4	19.80	8	20.10	19.90	-4	709	-0.56%
2018/03/06	13	19.81	13	19.65	19.95	0	703	0.00%
2018/03/05	2	18.68	2	18.88	18.60	0	685	0.00%
2018/03/02	0	0.00	1	18.80	18.85	-1	691	-0.14%
2018/03/01	0	0.00	2	18.65	18.65	-2	699	-0.29%
2018/02/27	0	0.00	1	18.80	18.70	-1	736	-0.14%
2018/02/26	3	18.65	3	18.87	18.75	0	737	0.00%
2018/02/23	1	18.55	1	18.70	18.55	0	729	0.00%
2018/02/22	0	0.00	2	18.48	18.50	-2	731	-0.27%
2018/02/21	0	0.00	2	18.20	18.30	-2	739	-0.27%
2018/02/12	4	17.90	3	18.10	17.95	1	747	0.13%
2018/02/09	6	17.87	3	18.03	17.90	3	745	0.40%
2018/02/08	3	18.40	2	18.58	18.50	1	740	0.14%
2018/02/07	2	18.55	2	18.63	18.45	0	741	0.00%
2018/02/06	11	18.64	3	18.77	18.30	8	741	1.08%
2018/02/05	3	19.63	2	19.80	19.65	1	735	0.14%
2018/02/01	2	20.18	2	20.38	20.20	0	738	0.00%
2018/01/31	2	20.18	2	20.43	20.20	0	739	0.00%
2018/01/30	1	20.25	0	0.00	20.15	1	745	0.13%
2018/01/29	10	20.55	14	20.33	20.30	-4	746	-0.54%
2018/01/26	1	20.20	2	20.40	20.20	-1	749	-0.13%
2018/01/25	0	0.00	16	20.25	20.20	-16	753	-2.12%
2018/01/23	3	20.27	3	20.55	20.15	0	761	0.00%
2018/01/22	4	20.40	7	20.39	20.30	-3	762	-0.39%
2018/01/19	1	20.55	0	0.00	20.60	1	758	0.13%
2018/01/17	6	20.71	1	20.70	20.65	5	833	0.60%
2018/01/16	29	21.31	29	21.28	21.10	0	905	0.00%
2018/01/15	2	20.28	5	20.48	20.55	-3	875	-0.34%
2018/01/12	4	20.03	0	0.00	20.05	4	882	0.45%
2018/01/11	5	20.13	0	0.00	20.00	5	909	0.55%
2018/01/09	5	20.50	9	20.47	20.40	-4	931	-0.43%
2018/01/08	1	20.10	0	0.00	20.20	1	912	0.11%
2018/01/05	2	20.20	0	0.00	20.20	2	926	0.22%
2018/01/04	3	20.38	1	20.65	20.25	2	940	0.21%
2018/01/03	11	20.46	15	20.50	20.45	-4	965	-0.41%
2018/01/02	2	20.08	0	0.00	20.05	2	1,049	0.19%