台揚 (2314)-新光-高雄券商分點個股進出

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

台揚

(2314)

股價
30.15
漲跌
▼0.05
漲幅
-0.17%
成交量
400張
產業
上市通信網路類股
640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

台揚 (2314)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3.2	30.10	0	0.00	30.15	3.2	1,099	0.29%
2024/05/07	1.6	31.32	0	0.00	30.95	1.6	1,127	0.14%
2024/05/03	10	31.15	0	0.00	31.00	10	1,171	0.85%
2024/05/02	0	31.50	2	31.40	31.25	-2	1,179	-0.17%
2024/04/30	8.2	31.45	0	0.00	31.90	8.2	1,187	0.69%
2024/04/29	1	30.50	0	0.00	30.45	1	1,181	0.08%
2024/04/25	1	30.35	10	30.35	30.25	-9	1,192	-0.75%
2024/04/23	1.1	30.05	1.2	30.08	30.00	-0.1	1,195	-0.01%
2024/04/22	10	30.15	0	0.00	29.95	10	1,199	0.83%
2024/04/19	1	30.40	12	30.46	30.40	-11	1,193	-0.92%
2024/04/18	1.1	30.96	0	0.00	30.95	1.1	1,182	0.09%
2024/04/17	4	31.70	4	31.53	31.45	0	1,180	0.00%
2024/04/16	10	31.93	0	0.00	31.30	10	1,191	0.84%
2024/04/15	2	32.60	0	33.00	32.70	2	1,167	0.17%
2024/04/12	2	33.05	6	33.10	33.05	-4	1,161	-0.34%
2024/04/11	2	33.25	4	33.65	33.20	-2	1,158	-0.17%
2024/04/10	1	33.80	1	34.45	34.55	0	1,151	0.00%
2024/04/09	0	33.80	0	0.00	33.75	0	1,125	0.00%
2024/04/08	1	33.75	1	33.05	33.70	0	1,129	0.00%
2024/04/03	1	32.95	0	0.00	32.95	1	1,121	0.09%
2024/04/02	0	0.00	1	33.35	33.35	-1	1,135	-0.09%
2024/04/01	7	33.70	0	0.00	33.65	7	1,160	0.60%
2024/03/29	4.3	34.37	0	0.00	34.20	4.3	1,165	0.37%
2024/03/28	10.1	34.29	13	34.67	34.85	-2.9	1,137	-0.26%
2024/03/27	14	33.74	3	33.40	33.60	11	1,080	1.02%
2024/03/26	3	32.65	2	32.55	32.60	1	1,091	0.09%
2024/03/25	1	33.36	0	0.00	33.35	1	1,135	0.09%
2024/03/22	6	33.63	6	33.78	33.80	0	1,132	0.00%
2024/03/21	10	32.40	15	32.40	32.70	-5	1,118	-0.45%
2024/03/20	4	32.60	4	32.15	32.10	0	1,144	0.00%
2024/03/19	4	32.60	4	32.55	32.60	0	1,153	0.00%
2024/03/18	2.1	32.95	2	32.75	32.85	0.1	1,166	0.00%
2024/03/15	18	33.17	2	33.70	33.05	16	1,202	1.33%
2024/03/14	4	32.96	2	32.85	32.80	2	1,263	0.16%
2024/03/13	9	33.73	3.2	33.42	33.60	5.8	1,433	0.40%
2024/03/12	1	34.00	8	33.96	34.35	-7	1,614	-0.43%
2024/03/11	3	32.43	2	32.95	32.65	1	1,591	0.06%
2024/03/08	5.1	32.43	8	32.30	32.40	-2.9	1,587	-0.19%
2024/03/07	10.1	33.09	0	0.00	33.10	10.1	1,589	0.64%
2024/03/06	0	35.00	1	34.80	34.20	-1	1,582	-0.06%
2024/03/05	2	34.43	1	34.60	34.30	1	1,576	0.06%
2024/03/04	3	34.50	4.5	34.09	35.00	-1.5	1,574	-0.10%
2024/03/01	0	32.65	0	0.00	32.70	0	1,530	0.00%
2024/02/29	0	32.60	3.3	32.31	32.40	-3.3	1,532	-0.22%
2024/02/27	7	32.98	0	0.00	32.70	7	1,535	0.46%
2024/02/26	3	33.52	2.5	33.59	33.50	0.5	1,546	0.03%
2024/02/23	0.1	34.09	3	34.30	33.85	-2.9	1,551	-0.19%
2024/02/22	0.2	33.44	3	33.35	33.35	-2.8	1,578	-0.18%
2024/02/21	1	33.30	0	0.00	33.25	1	1,634	0.06%
2024/02/20	0	0.00	5	33.55	33.40	-5	1,644	-0.30%
2024/02/19	0	33.95	0	33.90	33.90	0	1,650	0.00%
2024/02/16	6.2	33.29	8	33.43	33.70	-1.9	1,657	-0.11%
2024/02/15	1.1	32.41	12.6	31.93	32.90	-11.5	1,648	-0.70%
2024/02/05	2.1	33.04	4	32.50	32.50	-1.9	1,638	-0.12%
2024/02/02	2	33.25	2	33.25	33.20	0	1,634	0.00%
2024/02/01	2	33.00	2	32.95	33.05	0	1,624	0.00%
2024/01/30	3	33.70	2	33.60	33.60	1	1,606	0.06%
2024/01/29	4.4	33.92	0	0.00	34.05	4.4	1,604	0.27%
2024/01/26	6.2	34.55	0	0.00	34.35	6.2	1,586	0.39%
2024/01/25	2	35.30	0	0.00	35.20	2	1,556	0.13%
2024/01/24	0	0.00	3	35.75	35.40	-3	1,553	-0.19%
2024/01/23	1	35.45	1	35.60	35.80	0	1,552	0.00%
2024/01/22	0.1	35.45	2	35.25	35.25	-2	1,552	-0.13%
2024/01/19	0	0.00	0.3	35.50	35.35	-0.3	1,540	-0.02%
2024/01/16	0	0.00	2	35.85	36.00	-2	1,533	-0.13%
2024/01/12	1	35.35	0	0.00	35.50	1	1,526	0.07%
2024/01/10	1.3	35.51	0	0.00	35.55	1.3	1,529	0.09%
2024/01/09	0	0.00	0	36.50	36.20	0	1,518	0.00%
2024/01/08	3	36.47	0	0.00	36.40	3	1,517	0.20%
2024/01/05	0.1	36.80	0	0.00	36.90	0.1	1,518	0.00%
2024/01/03	2	37.45	0	0.00	37.40	2	1,520	0.13%
2024/01/02	1	37.90	0	38.00	37.90	1	1,524	0.06%
2023/12/29	3	37.48	1	37.50	37.50	2	1,523	0.13%
2023/12/28	1	37.65	0.6	37.80	37.40	0.5	1,536	0.03%
2023/12/27	0.1	37.65	17	37.92	38.35	-16.9	1,538	-1.10%
2023/12/26	3	37.40	1.2	37.05	37.40	1.9	1,541	0.12%
2023/12/22	3.1	36.67	0.2	36.85	36.55	2.9	1,519	0.19%
2023/12/21	1	36.35	1	36.35	36.30	0	1,504	0.00%
2023/12/20	6.3	36.93	3	36.90	36.90	3.3	1,475	0.22%
2023/12/19	0.5	37.80	1	37.55	37.55	-0.5	1,417	-0.04%
2023/12/18	3.2	37.48	1	37.50	37.20	2.2	1,412	0.15%
2023/12/15	1	38.35	2	37.90	37.90	-1	1,396	-0.07%
2023/12/14	3	38.87	5	39.50	38.75	-2	1,367	-0.15%
2023/12/13	1.4	39.36	9	39.61	39.20	-7.6	1,353	-0.56%
2023/12/12	26	39.21	7.3	39.34	38.90	18.7	1,379	1.35%
2023/12/11	2	40.07	8	40.23	39.80	-6	1,352	-0.44%
2023/12/08	16.8	41.74	28	41.97	41.65	-11.2	1,286	-0.87%
2023/12/07	50	40.62	9	41.27	41.40	41	1,114	3.68%
2023/12/06	1	37.55	0	0.00	37.65	1	935	0.11%
2023/12/05	1.1	37.09	1	37.90	37.90	0.1	921	0.01%
2023/12/04	0	0.00	0.1	38.15	37.45	-0.1	923	-0.01%
2023/11/30	0	0.00	1	37.55	37.30	-1	906	-0.11%
2023/11/29	1	37.25	0	0.00	37.50	1	902	0.12%
2023/11/21	1	37.70	0	0.00	37.60	1	868	0.12%
2023/11/20	1	36.75	1	36.30	38.40	0	848	0.00%
2023/11/17	0	0.00	2	35.70	35.80	-2	794	-0.25%
2023/11/16	0	0.00	1	36.00	36.30	-1	793	-0.13%
2023/11/15	1	35.30	0	0.00	35.30	1	791	0.13%
2023/11/14	1	35.85	0	0.00	35.60	1	787	0.13%
2023/11/13	2	36.00	2	36.05	35.55	0	794	0.00%
2023/11/08	0	0.00	1	36.80	36.35	-1	820	-0.12%
2023/11/07	3	36.52	0	0.00	36.60	3	822	0.36%
2023/11/03	0	0.00	1	35.60	35.50	-1	828	-0.12%
2023/11/01	1	35.20	0.2	35.55	35.25	0.8	832	0.10%
2023/10/31	1.1	36.46	5	35.80	35.75	-3.9	826	-0.47%
2023/10/30	0.2	36.60	0	0.00	36.70	0.2	819	0.02%
2023/10/24	0	0.00	2	35.35	35.90	-2	851	-0.23%
2023/10/20	0	35.65	0	0.00	35.40	0	854	0.00%
2023/10/19	2	35.45	0	0.00	35.60	2	857	0.23%
2023/10/18	0	0.00	2	36.50	35.80	-2	860	-0.23%
2023/10/17	2.1	36.59	0	0.00	36.25	2.1	866	0.24%
2023/10/13	0.1	37.30	0	0.00	37.20	0.1	931	0.01%
2023/10/12	0	0.00	1	37.90	37.80	-1	1,044	-0.10%
2023/10/11	3	37.55	2	37.55	37.60	1	1,107	0.09%
2023/10/06	1	38.45	3	38.52	38.40	-2	1,109	-0.18%
2023/10/05	7	39.76	0	0.00	39.00	7	1,116	0.63%
2023/10/03	3	39.72	2	39.35	39.25	1	1,098	0.09%
2023/10/02	4	39.46	3	38.83	40.20	1	1,084	0.09%
2023/09/27	1	37.65	0	0.00	37.65	1	1,067	0.09%
2023/09/26	4	38.20	0	0.00	38.05	4	1,075	0.37%
2023/09/25	1	38.55	0	0.00	38.60	1	1,086	0.09%
2023/09/21	0	0.00	5	39.10	38.70	-5	1,092	-0.46%
2023/09/20	1	39.00	0	0.00	39.00	1	1,097	0.09%
2023/09/19	0	0.00	3	39.50	39.50	-3	1,115	-0.27%
2023/09/18	2	39.53	1	39.30	39.15	1	1,113	0.09%
2023/09/15	11	39.57	0	0.00	39.50	11	1,114	0.99%
2023/09/14	1	38.35	14	37.96	38.35	-13	1,070	-1.21%
2023/09/13	0	0.00	1	36.30	36.65	-1	1,071	-0.09%
2023/09/12	1	35.85	0	0.00	35.85	1	1,074	0.09%
2023/09/11	8	36.03	12.1	35.66	35.70	-4.1	1,109	-0.37%
2023/09/08	5	37.83	2	37.80	37.80	3	1,103	0.27%
2023/09/07	6.5	38.36	0	0.00	38.20	6.5	1,119	0.58%
2023/09/06	1	39.15	0	0.00	39.10	1	1,136	0.09%
2023/09/05	1	39.00	2	39.23	39.15	-1	1,136	-0.09%
2023/09/04	5	39.09	0	0.00	38.85	5	1,143	0.44%
2023/09/01	12	39.15	1	39.10	39.10	11	1,150	0.96%
2023/08/31	1	38.85	0	0.00	39.05	1	1,158	0.09%
2023/08/28	2	38.83	0	0.00	38.55	2	1,176	0.17%
2023/08/25	2	39.00	0	0.00	39.20	2	1,175	0.17%
2023/08/24	1	39.50	3	40.10	39.90	-2	1,173	-0.17%
2023/08/21	0	39.25	0	0.00	39.25	0	1,181	0.00%
2023/08/18	3	38.63	0	0.00	38.35	3	1,222	0.25%
2023/08/17	1	38.70	2	38.90	39.10	-1	1,253	-0.08%
2023/08/16	2	38.05	2	38.05	38.00	0	1,260	0.00%
2023/08/15	4	39.95	4	39.45	39.30	0	1,253	0.00%
2023/08/14	3	40.25	10	40.15	39.25	-7	1,266	-0.55%
2023/08/11	0	0.00	1	41.70	41.55	-1	1,259	-0.08%
2023/08/10	4	41.64	0	0.00	41.65	4	1,265	0.32%
2023/08/09	2	43.20	1	43.75	43.00	1	1,260	0.08%
2023/08/08	1	43.35	0	0.00	43.30	1	1,269	0.08%
2023/08/04	0	44.40	0	0.00	44.05	0	1,292	0.00%
2023/08/02	0	0.00	1	44.05	44.00	-1	1,321	-0.08%
2023/08/01	2	44.45	2	44.55	45.00	0	1,358	0.00%
2023/07/31	2	45.20	12	44.79	44.60	-10	1,398	-0.71%
2023/07/27	15	44.07	0	0.00	44.05	15	1,469	1.02%
2023/07/26	1	45.00	0	0.00	44.60	1	1,485	0.07%
2023/07/25	0	45.30	4	45.55	45.60	-4	1,536	-0.26%
2023/07/24	1	45.55	0	0.00	45.35	1	1,578	0.06%
2023/07/21	1	44.85	0	0.00	45.30	1	1,613	0.06%
2023/07/20	1	46.00	0	0.00	45.80	1	1,646	0.06%
2023/07/18	4	46.29	4	46.89	45.50	0	1,794	0.00%
2023/07/17	8	48.64	10	48.47	48.05	-2	1,908	-0.10%
2023/07/14	1	45.60	7	42.59	45.65	-6	2,018	-0.30%
2023/07/13	0	0.00	3	42.45	41.50	-3	2,191	-0.14%
2023/07/12	3	42.77	1	42.55	42.50	2	2,288	0.09%
2023/07/11	1	43.30	0	0.00	43.40	1	2,335	0.04%
2023/07/10	4	43.40	4	43.10	43.10	0	2,342	0.00%
2023/07/07	0	43.90	0	0.00	43.50	0	2,352	0.00%
2023/07/06	1	44.30	2	44.30	44.15	-1	2,347	-0.04%
2023/07/03	1	44.50	0	0.00	44.50	1	2,370	0.04%
2023/06/30	0	0.00	1	44.65	44.65	-1	2,361	-0.04%
2023/06/29	0	45.00	0	0.00	44.90	0	2,362	0.00%
2023/06/28	1	45.00	4	45.80	44.90	-3	2,359	-0.13%
2023/06/20	1	44.30	10	44.50	44.40	-9	2,347	-0.38%
2023/06/19	9	44.49	8	44.35	44.40	1	2,354	0.04%
2023/06/16	2	44.85	2	45.05	45.00	0	2,345	0.00%
2023/06/15	5	44.96	15	44.97	44.95	-10	2,340	-0.43%
2023/06/14	2	46.15	5	46.23	45.85	-3	2,307	-0.13%
2023/06/13	6	46.86	0	0.00	46.50	6	2,304	0.26%
2023/06/12	12	46.99	0.1	47.45	47.00	12	2,292	0.52%
2023/06/09	0	0.00	2	45.75	45.80	-2	2,271	-0.09%
2023/06/08	2	45.73	0	0.00	45.50	2	2,288	0.09%
2023/06/07	1	46.05	0	0.00	46.05	1	2,304	0.04%
2023/06/06	2	45.83	0	0.00	45.70	2	2,331	0.09%
2023/06/05	0	0.00	5	46.80	46.55	-5	2,362	-0.21%
2023/06/02	2	46.35	0	0.00	46.35	2	2,368	0.09%
2023/06/01	2	46.90	0	0.00	46.80	2	2,395	0.08%
2023/05/31	2	46.10	0	0.00	46.00	2	2,397	0.08%
2023/05/30	2.5	45.93	0	0.00	45.75	2.5	2,399	0.10%
2023/05/29	1	45.60	2	45.90	46.15	-1	2,407	-0.04%
2023/05/26	3	45.48	0	0.00	45.35	3	2,406	0.12%
2023/05/25	5	45.80	4	45.95	45.95	1	2,404	0.04%
2023/05/24	4.1	45.88	10	45.92	46.65	-5.9	2,414	-0.25%
2023/05/23	2	48.40	4	48.49	48.60	-2	2,404	-0.08%
2023/05/22	1	47.25	2	47.35	47.80	-1	2,423	-0.04%
2023/05/19	3	46.47	0.1	46.40	46.15	2.9	2,435	0.12%
2023/05/18	5	46.50	3	46.48	46.50	2	2,446	0.08%
2023/05/17	2	47.30	0	0.00	47.45	2	2,459	0.08%
2023/05/16	2	47.18	4	46.79	46.85	-2	2,505	-0.08%
2023/05/15	2	47.70	4	47.08	47.10	-2	2,600	-0.08%
2023/05/12	7	46.84	7	47.30	48.60	0	2,602	0.00%
2023/05/11	7	46.84	7	47.30	47.80	0	2,606	0.00%
2023/05/10	2	48.05	2	48.65	48.25	0	2,608	0.00%
2023/05/09	2	48.18	0	0.00	48.70	2	2,612	0.08%
2023/05/08	12	48.77	7	49.24	49.45	5	2,596	0.19%
2023/05/05	2	48.65	1.2	48.92	48.50	0.8	2,583	0.03%
2023/05/04	4	46.98	4	46.83	48.50	0	2,608	0.00%
2023/05/03	6	46.05	2	45.65	45.60	4	2,546	0.16%
2023/05/02	2	46.65	1	47.70	46.55	1	2,536	0.04%
2023/04/28	2	47.18	6	47.38	47.45	-4	2,512	-0.16%
2023/04/27	5	44.30	4	45.70	45.90	1	2,456	0.04%
2023/04/26	6	44.18	5	43.97	44.10	1	2,409	0.04%
2023/04/25	2	46.88	19	46.51	45.20	-17	2,370	-0.72%
2023/04/24	21	46.64	8.3	47.05	46.80	12.8	2,330	0.55%
2023/04/21	13.2	45.85	18	46.12	44.85	-4.8	2,259	-0.21%
2023/04/20	15.3	48.45	22	49.00	47.50	-6.7	2,156	-0.31%
2023/04/19	29	51.61	13.5	50.39	51.80	15.5	1,987	0.78%
2023/04/18	14	47.86	12	47.70	51.10	2	1,753	0.11%
2023/04/17	11	45.45	11	45.62	46.50	0	1,518	0.00%
2023/04/14	9	43.48	3	43.57	43.90	6	1,407	0.43%
2023/04/12	0	41.15	0	0.00	41.30	0	1,334	0.00%
2023/04/11	2	41.55	2	41.85	41.55	0	1,318	0.00%
2023/04/10	1	41.40	1	41.65	41.50	0	1,314	0.00%
2023/04/07	0	43.11	0	0.00	42.85	0	1,281	0.00%
2023/04/06	1	42.95	1	43.15	43.15	0	1,283	0.00%
2023/03/31	1.1	42.71	2	43.13	42.80	-0.9	1,283	-0.07%
2023/03/30	11	42.69	0	0.00	42.60	11	1,279	0.86%
2023/03/29	0	0.00	2	42.20	42.25	-2	1,279	-0.16%
2023/03/28	1	42.20	1	42.10	42.15	0	1,283	0.00%
2023/03/27	2	43.23	6	43.45	43.15	-4	1,272	-0.31%
2023/03/24	2	43.70	2	43.45	43.70	0	1,271	0.00%
2023/03/23	1	43.40	0	0.00	43.40	1	1,266	0.08%
2023/03/22	1	43.30	0	0.00	43.00	1	1,263	0.08%
2023/03/21	0	0.00	1.3	42.78	43.30	-1.3	1,262	-0.10%
2023/03/20	1	42.55	0	0.00	42.35	1	1,258	0.08%
2023/03/17	0.3	42.85	0	0.00	42.30	0.3	1,261	0.02%
2023/03/16	0	0.00	5	43.40	42.10	-5	1,261	-0.40%
2023/03/14	2	44.03	1	43.70	43.70	1	1,281	0.08%
2023/03/13	3	44.83	1.3	44.53	44.55	1.7	1,305	0.13%
2023/03/10	2	44.93	11	45.02	44.75	-9	1,329	-0.68%
2023/03/09	3	46.38	4	45.79	46.05	-1	1,353	-0.07%
2023/03/08	7	46.66	2	45.83	46.70	5	1,413	0.35%
2023/03/07	1	45.05	1	45.40	45.60	0	1,441	0.00%
2023/03/06	7.3	45.45	0	0.00	45.75	7.3	1,433	0.51%
2023/03/02	0	0.00	4	44.95	44.55	-4	1,407	-0.28%
2023/02/24	0.7	44.55	0	0.00	43.90	0.7	1,393	0.05%
2023/02/23	1	44.85	3	44.85	44.70	-2	1,379	-0.14%
2023/02/22	1	44.30	11	44.42	44.40	-10	1,382	-0.72%
2023/02/21	2	46.33	10	45.73	45.75	-8	1,368	-0.58%
2023/02/20	8	46.14	8.1	46.16	46.00	-0.1	1,346	0.00%
2023/02/17	2.1	44.48	2.5	44.25	44.80	-0.5	1,324	-0.03%
2023/02/16	1	43.90	0	0.00	43.80	1	1,325	0.08%
2023/02/15	2	43.18	5	43.24	43.10	-3	1,353	-0.22%
2023/02/14	23	44.10	2	44.05	44.00	21	1,326	1.58%
2023/02/13	11	43.95	22	43.79	45.20	-11	1,287	-0.85%
2023/02/10	1	41.15	0	0.00	41.10	1	1,197	0.08%
2023/02/09	11	42.18	0	0.00	42.05	11	1,188	0.93%
2023/02/08	1	41.95	11	42.60	42.85	-10	1,178	-0.85%
2023/02/07	10	41.80	3	41.85	41.80	7	1,162	0.60%
2023/02/06	1	42.90	0	0.00	42.40	1	1,159	0.09%
2023/02/03	16	42.65	19.7	42.87	42.50	-3.7	1,150	-0.32%
2023/02/02	19	42.43	10	43.69	43.55	9	1,129	0.80%
2023/02/01	1.7	40.47	2	40.50	40.50	-0.3	1,065	-0.02%
2023/01/31	0	39.98	14	39.53	40.10	-14	1,065	-1.31%
2023/01/16	0	38.50	0	0.00	38.10	0	1,080	0.00%
2023/01/12	10	39.25	10	38.78	38.65	0	1,087	0.00%
2023/01/11	6	39.62	1	39.50	39.65	5	1,094	0.46%
2023/01/10	0	0.00	5	40.30	39.90	-5	1,107	-0.45%
2023/01/09	2	39.90	0	0.00	39.90	2	1,124	0.18%
2023/01/06	0.2	39.50	0	0.00	39.45	0.2	1,142	0.02%
2023/01/05	1	40.90	2	40.80	39.65	-1	1,176	-0.09%
2023/01/04	1	39.60	5	39.64	39.65	-4	1,186	-0.34%
2023/01/03	1	38.65	0	0.00	39.00	1	1,193	0.08%
2022/12/30	9	38.86	8	39.24	39.25	1	1,198	0.09%
2022/12/28	0	0.00	1	39.30	38.80	-1	1,218	-0.08%
2022/12/26	1	40.35	0	0.00	40.20	1	1,234	0.08%
2022/12/22	0	0.00	1	38.30	38.30	-1	1,259	-0.08%
2022/12/21	1	38.25	0	0.00	38.10	1	1,288	0.08%
2022/12/20	0	0.00	1	39.00	38.20	-1	1,305	-0.08%
2022/12/19	0	0.00	2	40.00	39.45	-2	1,330	-0.15%
2022/12/16	3	39.87	5	39.95	39.90	-2	1,347	-0.15%
2022/12/15	5	40.70	0	0.00	40.85	5	1,363	0.37%
2022/12/14	0	0.00	3	40.70	40.80	-3	1,391	-0.22%
2022/12/13	2	40.13	0	0.00	40.10	2	1,400	0.14%
2022/12/12	1	40.55	0	0.00	40.50	1	1,410	0.07%
2022/12/09	3	41.03	2	40.90	40.85	1	1,434	0.07%
2022/12/08	0	0.00	5	40.70	41.60	-5	1,443	-0.35%
2022/12/07	8	41.60	11	41.88	41.00	-3	1,457	-0.21%
2022/12/06	29	42.64	2	43.38	42.30	27	1,447	1.86%
2022/12/05	3	43.00	14	43.06	43.40	-11	1,436	-0.77%
2022/12/02	11	43.09	2	42.93	43.20	9	1,419	0.63%
2022/12/01	5	41.92	7	41.92	41.70	-2	1,386	-0.14%
2022/11/30	15	42.93	17	42.14	42.70	-2	1,371	-0.15%
2022/11/29	10.1	40.74	21	38.51	41.15	-10.9	1,315	-0.83%
2022/11/25	23	37.33	2	37.90	36.90	21	1,371	1.53%
2022/11/24	2	37.75	0	0.00	38.10	2	1,392	0.14%
2022/11/23	2	37.15	2	37.30	37.10	0	1,429	0.00%
2022/11/22	2	37.35	25	37.39	37.30	-23	1,443	-1.59%
2022/11/21	21	37.54	0	0.00	37.60	21	1,457	1.44%
2022/11/18	7	38.20	40	38.32	38.05	-33	1,474	-2.24%
2022/11/17	10	39.10	2	38.80	38.95	8	1,479	0.54%
2022/11/16	33	38.73	0	0.00	38.30	33	1,530	2.16%
2022/11/14	0	0.00	6	37.20	37.70	-6	1,669	-0.36%
2022/11/11	5	36.34	1	36.25	35.90	4	1,721	0.23%
2022/11/10	0	0.00	6	37.50	37.30	-6	1,759	-0.34%
2022/11/09	8	38.10	0	0.00	38.05	8	2,017	0.40%
2022/11/08	0	0.00	3	38.25	38.20	-3	2,152	-0.14%
2022/11/07	0	0.00	15	37.20	37.40	-15	2,308	-0.65%
2022/11/04	0	0.00	1	37.05	37.25	-1	2,515	-0.04%
2022/11/03	15	36.00	0	0.00	37.00	15	3,186	0.47%
2022/11/02	1	36.45	2	36.70	36.60	-1	3,489	-0.03%
2022/11/01	0	0.00	3	35.65	35.60	-3	3,659	-0.08%
2022/10/31	0	34.95	8	34.65	34.90	-8	3,710	-0.22%
2022/10/27	0	34.55	16	34.18	34.80	-16	4,045	-0.40%
2022/10/26	4	33.30	0	0.00	33.30	4	4,240	0.09%
2022/10/25	11	33.72	2	34.00	33.65	9	4,357	0.21%
2022/10/24	0	34.95	9	35.44	34.80	-9	4,383	-0.21%
2022/10/20	0	0.00	2	35.45	35.75	-2	4,723	-0.04%
2022/10/19	7	36.95	4	36.86	36.40	3	4,786	0.06%
2022/10/18	3	36.80	0	0.00	36.45	3	4,807	0.06%
2022/10/17	2	35.00	0	0.00	36.60	2	4,895	0.04%
2022/10/14	0	0.00	6	36.25	36.60	-6	4,960	-0.12%
2022/10/13	10.1	35.47	5.1	33.96	33.90	5	4,988	0.10%
2022/10/12	4	37.03	3	37.40	37.10	1	5,004	0.02%
2022/10/11	10	39.05	3	38.48	38.15	7	5,058	0.14%
2022/10/07	1	40.70	2	40.85	40.80	-1	5,166	-0.02%
2022/10/06	2	40.25	0	0.00	40.50	2	5,380	0.04%
2022/10/05	6	40.55	0	0.00	40.75	6	5,547	0.11%
2022/10/04	4	38.95	11.3	39.63	39.95	-7.3	5,673	-0.13%
2022/10/03	0	0.00	4	38.60	38.40	-4	5,748	-0.07%
2022/09/30	6	37.13	4	37.35	38.65	2	5,844	0.03%
2022/09/29	4	39.15	4	38.30	38.40	0	5,923	0.00%
2022/09/28	15	39.87	5	38.65	37.90	10	6,001	0.17%
2022/09/27	4	40.15	2	40.10	41.00	2	6,068	0.03%
2022/09/26	6.2	40.26	5	39.94	39.80	1.2	6,150	0.02%
2022/09/23	5.2	43.19	3	42.93	42.70	2.2	6,180	0.04%
2022/09/22	1	44.65	0	0.00	44.40	1	6,199	0.02%
2022/09/21	4	43.50	6	43.58	43.45	-2	6,218	-0.03%
2022/09/20	3	45.30	0	0.00	45.20	3	6,241	0.05%
2022/09/19	3.1	45.51	0	0.00	45.10	3.1	6,284	0.05%
2022/09/16	1	46.50	0	0.00	46.50	1	6,299	0.02%
2022/09/15	0	0.00	5	48.29	48.20	-5	6,296	-0.08%
2022/09/14	11	48.10	5	48.28	48.85	6	6,316	0.09%
2022/09/13	4	49.45	1	50.30	49.55	3	6,343	0.05%
2022/09/12	0	50.00	4	49.84	50.10	-4	6,391	-0.06%
2022/09/08	5	49.27	8	49.20	48.90	-3	6,424	-0.05%
2022/09/07	4	48.40	4	48.90	48.50	0	6,498	0.00%
2022/09/06	4	51.45	8	49.66	49.20	-4	6,630	-0.06%
2022/09/05	8	51.93	7	51.09	51.00	1	6,817	0.01%
2022/09/02	3	52.30	11	52.14	52.40	-8	6,815	-0.12%
2022/09/01	3	50.83	0	0.00	50.40	3	6,773	0.04%
2022/08/31	5	51.70	48	51.73	51.60	-43	6,771	-0.64%
2022/08/30	4	50.10	1	50.30	51.20	3	6,791	0.04%
2022/08/29	4	48.15	8	49.21	48.85	-4	6,821	-0.06%
2022/08/26	4	50.43	2	50.10	49.95	2	6,899	0.03%
2022/08/25	7	49.59	1	49.55	49.90	6	7,080	0.08%
2022/08/24	2	49.03	0	0.00	49.00	2	7,500	0.03%
2022/08/23	12	49.42	3	49.22	49.00	9	8,012	0.11%
2022/08/22	12	49.73	6	49.62	49.05	6	8,025	0.07%
2022/08/19	33	52.15	19	51.72	51.20	14	7,992	0.18%
2022/08/18	4	51.70	7	51.44	51.50	-3	7,962	-0.04%
2022/08/17	15	50.65	9	50.86	51.50	6	8,485	0.07%
2022/08/16	54	52.55	57	52.58	51.10	-3	8,525	-0.04%
2022/08/15	21	50.90	17	50.85	50.40	4	8,271	0.05%
2022/08/12	24	48.85	17	48.88	48.70	7	8,128	0.09%
2022/08/11	57	52.26	32	51.70	51.60	25	7,967	0.31%
2022/08/10	167	52.36	157.1	52.37	51.40	9.9	7,773	0.13%	大買/大賣/
2022/08/09	51	50.34	82.2	50.40	51.50	-31.2	7,113	-0.44%
2022/08/08	37	46.98	26	47.25	46.90	11	6,810	0.16%
2022/08/05	42.2	45.11	42	44.93	45.30	0.2	6,640	0.00%
2022/08/04	21	44.14	23	44.11	44.10	-2	6,597	-0.03%
2022/08/03	58	46.54	58.1	46.36	45.00	-0.1	6,519	0.00%
2022/08/02	43	46.23	46	46.97	46.00	-3	6,271	-0.05%
2022/08/01	40	45.21	66	44.64	46.50	-26	6,076	-0.43%
2022/07/29	34	44.37	36	44.54	44.35	-2	5,961	-0.03%
2022/07/28	29	44.69	28	44.24	43.90	1	5,936	0.02%
2022/07/27	83	45.94	52	46.35	45.30	31	5,858	0.53%
2022/07/26	16	44.17	18	44.82	43.60	-2	5,595	-0.04%
2022/07/25	18	45.75	27	45.47	45.75	-9	5,535	-0.16%
2022/07/22	107	46.16	65	47.16	45.20	42	5,515	0.76%	大買/
2022/07/21	50	46.49	60	46.15	46.35	-10	5,430	-0.18%
2022/07/20	24	45.38	27	45.54	45.00	-3	5,356	-0.06%
2022/07/19	28.1	45.38	24	45.65	45.20	4.1	5,328	0.08%
2022/07/18	27	45.29	26	45.32	45.25	1	5,298	0.02%
2022/07/15	40	45.15	47	44.84	44.90	-7	5,258	-0.13%
2022/07/14	66	44.10	88	43.82	45.15	-22	5,183	-0.42%
2022/07/13	17	42.07	27	42.49	42.65	-10	4,981	-0.20%
2022/07/12	41	39.92	13	39.08	38.80	28	4,835	0.58%
2022/07/11	11	44.66	7	44.81	43.10	4	4,733	0.08%
2022/07/08	18.2	44.98	29	45.21	44.25	-10.8	4,659	-0.23%
2022/07/07	45	43.43	73	43.51	43.45	-28	4,569	-0.61%
2022/07/06	16	44.76	5	42.25	42.10	11	4,503	0.24%
2022/07/05	10	45.65	21	46.99	44.95	-11	4,485	-0.25%
2022/07/04	41	47.03	36	47.66	46.30	5	4,428	0.11%
2022/07/01	35.2	52.35	30	51.47	49.75	5.2	4,379	0.12%
2022/06/30	14.1	54.56	17	54.88	55.20	-3	4,355	-0.07%
2022/06/29	7	55.89	7	55.56	55.20	0	4,360	0.00%
2022/06/28	26	55.11	7	54.90	55.20	19	4,408	0.43%
2022/06/27	9.1	57.00	26	57.15	56.60	-17	4,423	-0.38%
2022/06/24	2.1	54.65	2	55.50	55.00	0.1	4,505	0.00%
2022/06/23	17.1	54.49	0	0.00	54.50	17.1	4,618	0.37%
2022/06/22	15	55.04	16	55.94	54.60	-1	4,838	-0.02%
2022/06/21	3	55.97	33	55.79	56.90	-30	4,951	-0.61%
2022/06/20	5	57.12	7.2	56.36	54.70	-2.2	4,925	-0.04%
2022/06/17	10	58.18	4	58.40	58.00	6	4,884	0.12%
2022/06/16	12.1	61.39	14	61.13	59.80	-1.9	4,884	-0.04%
2022/06/15	43	61.16	25	61.30	61.00	18	4,858	0.37%
2022/06/14	60	60.76	69	61.00	60.80	-9	4,734	-0.19%
2022/06/13	11	58.96	8	58.24	58.30	3	4,530	0.07%
2022/06/10	12	60.90	12	60.73	60.00	0	4,522	0.00%
2022/06/09	6	60.23	6	60.33	60.20	0	4,472	0.00%
2022/06/08	10	61.76	19	61.09	61.00	-9	4,472	-0.20%
2022/06/07	17	61.92	20.1	61.89	61.60	-3.1	4,446	-0.07%
2022/06/06	13.1	61.66	12.3	61.23	61.00	0.8	4,381	0.02%
2022/06/02	49	64.50	34	64.10	63.30	15	4,308	0.35%
2022/06/01	96	64.62	64	64.63	64.00	32	4,144	0.77%
2022/05/31	71	63.00	105	62.55	62.40	-34	3,747	-0.91%	大賣/
2022/05/30	56.1	59.68	64	59.41	59.00	-8	3,289	-0.24%
2022/05/27	46.1	58.30	44	58.40	58.50	2.1	3,311	0.06%
2022/05/26	32	58.64	38	58.22	57.90	-6	3,325	-0.18%
2022/05/25	222.2	59.66	202	59.87	58.60	20.2	3,260	0.62%	大買/大賣/
2022/05/24	1.1	58.08	2	58.75	59.40	-0.9	2,709	-0.03%
2022/05/19	3.1	55.31	0	0.00	55.40	3.1	2,642	0.12%
2022/05/18	0.1	56.80	0	0.00	57.00	0.1	2,675	0.00%
2022/05/17	0	55.30	3	55.83	57.50	-3	2,727	-0.11%
2022/05/16	0	0.00	2	55.30	54.30	-2	2,729	-0.07%
2022/05/13	2	53.40	1	53.70	54.00	1	2,740	0.04%
2022/05/12	2	53.70	3	52.30	53.00	-1	2,765	-0.04%
2022/05/11	8	53.88	5.1	53.80	54.00	2.9	2,769	0.10%
2022/05/10	7.1	54.26	9	54.87	55.10	-1.9	2,781	-0.07%
2022/05/09	2	55.80	2	56.40	55.60	0	2,789	0.00%
2022/05/06	10	56.52	7	56.54	57.10	3	2,797	0.11%
2022/05/05	4	56.95	8.2	57.72	57.80	-4.2	2,814	-0.15%
2022/05/04	1	56.10	2	57.30	56.10	-1	2,853	-0.04%
2022/04/29	4	55.55	11	55.56	56.30	-7	2,886	-0.24%
2022/04/28	9	55.00	8	55.58	55.00	1	2,896	0.03%
2022/04/27	6	54.10	4	54.40	54.70	2	2,894	0.07%
2022/04/26	8	56.58	0	0.00	56.30	8	2,890	0.28%
2022/04/22	0.4	59.30	1	59.20	59.20	-0.6	2,906	-0.02%
2022/04/21	17	60.16	6	60.50	60.00	11	2,916	0.38%
2022/04/20	18.6	61.00	23	59.04	61.20	-4.4	2,897	-0.15%
2022/04/19	0	0.00	5	57.64	57.00	-5	2,880	-0.17%
2022/04/18	3	57.00	1	57.00	56.80	2	2,884	0.07%
2022/04/15	8.1	58.21	11.4	57.38	56.70	-3.3	2,900	-0.11%
2022/04/14	5.1	60.48	4	60.25	59.90	1.1	2,893	0.04%
2022/04/13	8.1	60.41	4	60.60	60.20	4.1	2,902	0.14%
2022/04/12	20.1	60.25	20	60.85	59.70	0.1	2,910	0.00%
2022/04/11	12.1	66.26	18.7	62.61	61.00	-6.6	2,906	-0.23%
2022/04/08	29.1	67.65	37.2	67.34	66.30	-8.1	2,886	-0.28%
2022/04/07	44	68.00	18	68.31	67.10	26	2,887	0.90%
2022/04/06	8.2	67.79	12	67.43	67.70	-3.8	2,853	-0.13%
2022/04/01	16	67.68	4	67.20	67.30	12	2,846	0.42%
2022/03/31	38.1	66.44	47.1	66.79	69.00	-9	2,846	-0.31%
2022/03/30	11.3	67.50	10.1	66.97	66.60	1.2	2,779	0.04%
2022/03/29	29.2	66.33	26	67.48	68.00	3.2	2,737	0.12%
2022/03/28	30	68.01	27	67.29	67.40	3	2,626	0.11%
2022/03/25	27	66.27	14.8	68.63	70.50	12.2	2,535	0.48%
2022/03/24	18	61.94	28.2	62.27	64.10	-10.2	2,356	-0.43%
2022/03/23	13	58.94	10	58.65	58.30	3	2,262	0.13%
2022/03/22	8	57.35	10	58.23	58.70	-2	2,273	-0.09%
2022/03/21	15	58.48	6	58.58	57.70	9	2,291	0.39%
2022/03/18	3.1	58.15	25	55.75	58.90	-21.9	2,301	-0.95%
2022/03/16	8	53.38	7	52.90	52.40	1	2,306	0.04%
2022/03/15	19	53.69	8.1	53.10	52.90	11	2,347	0.47%
2022/03/14	8	56.50	6.1	55.98	55.80	1.9	2,364	0.08%
2022/03/11	6.2	56.62	1	58.20	56.80	5.2	2,402	0.22%
2022/03/10	1	57.10	5	56.46	57.60	-4	2,402	-0.17%
2022/03/09	4	54.80	1	54.70	54.40	3	2,415	0.12%
2022/03/08	5	55.06	2.1	54.73	54.20	3	2,501	0.12%
2022/03/07	7	56.00	5.1	55.33	55.00	1.9	2,598	0.07%
2022/03/04	3	60.20	1.1	60.86	59.00	1.9	2,626	0.07%
2022/03/03	12	61.15	4	61.88	60.70	8	2,675	0.30%
2022/03/02	7.1	62.10	12	62.68	62.80	-5	2,699	-0.18%
2022/03/01	4	58.58	15.8	58.53	60.50	-11.8	2,682	-0.44%
2022/02/25	4	54.98	11.5	55.40	55.00	-7.5	2,718	-0.28%
2022/02/24	10	54.68	11	53.72	53.40	-1	2,782	-0.04%
2022/02/23	8	56.80	6	56.77	56.60	2	2,784	0.07%
2022/02/22	8.2	56.59	4.2	56.68	56.60	4	2,874	0.14%
2022/02/21	0	58.80	1	59.00	58.80	-1	3,043	-0.03%
2022/02/18	5	58.82	3.1	59.25	59.80	1.9	3,324	0.06%
2022/02/17	13.1	59.49	13	58.10	58.40	0.1	3,740	0.00%
2022/02/16	1	60.20	0	0.00	60.40	1	3,954	0.03%
2022/02/15	5	60.58	4	60.75	60.50	1	4,095	0.02%
2022/02/14	8	60.91	3	60.33	60.00	5	4,309	0.12%
2022/02/11	8	63.35	5	64.72	64.00	3	4,352	0.07%
2022/02/10	9	64.88	2	65.25	64.20	7	4,447	0.16%
2022/02/09	0	0.00	6	67.20	67.10	-6	4,654	-0.13%
2022/02/08	2	64.85	3	65.10	65.50	-1	4,953	-0.02%
2022/02/07	1	60.80	8	62.29	63.10	-7	5,128	-0.14%
2022/01/26	18	61.07	19.2	60.98	60.50	-1.2	5,160	-0.02%
2022/01/25	4	64.55	1	64.50	64.00	3	5,268	0.06%
2022/01/24	8.7	65.38	7	65.11	65.10	1.7	5,382	0.03%
2022/01/21	5	68.18	9	68.10	67.50	-4	5,465	-0.07%
2022/01/20	6	68.70	6	69.30	68.80	0	5,582	0.00%
2022/01/19	8.2	68.54	3	68.30	68.30	5.2	5,807	0.09%
2022/01/18	8	70.13	10.1	69.74	69.40	-2.1	6,106	-0.03%
2022/01/17	15.1	67.54	2	68.50	68.00	13.1	6,195	0.21%
2022/01/14	1	67.10	26	66.70	67.90	-25	6,285	-0.40%
2022/01/13	0	68.70	3	68.97	68.40	-3	6,345	-0.05%
2022/01/12	3	68.53	29	69.19	68.60	-26	6,368	-0.41%
2022/01/11	0	0.00	7	70.14	69.90	-7	6,406	-0.11%
2022/01/10	5	70.46	4	70.18	70.00	1	6,445	0.02%
2022/01/07	6	71.42	4	73.15	71.60	2	6,482	0.03%
2022/01/06	16	74.35	9	73.58	73.50	7	6,535	0.11%
2022/01/05	9	76.41	1	75.50	75.50	8	6,642	0.12%
2022/01/04	0.2	77.00	3	76.63	77.00	-2.8	6,699	-0.04%
2022/01/03	11.5	77.54	3	77.57	76.60	8.5	6,756	0.13%
2021/12/30	3.5	76.79	22	75.79	79.70	-18.5	6,857	-0.27%
2021/12/29	0.1	74.50	0	0.00	75.30	0.1	7,027	0.00%
2021/12/28	20.2	74.64	1	74.50	74.40	19.2	7,212	0.27%
2021/12/27	6	75.30	22	75.26	75.60	-16	7,377	-0.22%
2021/12/24	9	73.66	0	0.00	73.40	9	7,585	0.12%
2021/12/23	3	73.37	13	74.26	74.30	-10	7,792	-0.13%
2021/12/22	7	72.76	11	73.22	73.00	-4	7,950	-0.05%
2021/12/21	2	72.35	6	73.12	71.90	-4	8,098	-0.05%
2021/12/20	17	72.11	15	71.90	71.60	2	8,336	0.02%
2021/12/17	6.1	74.97	9	74.97	75.00	-2.9	8,634	-0.03%
2021/12/16	7	77.56	12	77.53	77.80	-5	8,969	-0.06%
2021/12/15	8	77.43	6	77.20	77.00	2	9,349	0.02%
2021/12/14	8	78.55	20	78.15	78.30	-12	9,677	-0.12%
2021/12/13	14	79.95	29	80.34	80.70	-15	9,673	-0.15%
2021/12/10	24	79.09	32	78.46	79.40	-8	9,658	-0.08%
2021/12/09	9.7	81.11	11	81.35	80.10	-1.3	9,649	-0.01%
2021/12/08	15	80.11	15	80.56	80.30	0	9,634	0.00%
2021/12/07	12.8	78.90	11	79.25	79.30	1.8	9,649	0.02%
2021/12/06	17.2	78.04	12	77.90	77.60	5.2	9,680	0.05%
2021/12/03	15	78.23	18.1	78.31	78.20	-3.1	9,742	-0.03%
2021/12/02	38.2	78.57	34	77.46	77.00	4.2	9,777	0.04%
2021/12/01	35.2	77.57	32.9	79.09	80.40	2.2	9,784	0.02%
2021/11/30	26	81.47	28	80.93	80.90	-2	9,731	-0.02%
2021/11/29	30.7	78.18	30	80.95	81.50	0.7	9,750	0.01%
2021/11/26	36.3	83.33	29	81.96	80.40	7.3	9,718	0.07%
2021/11/25	31.3	85.71	26	84.67	84.30	5.3	9,740	0.05%
2021/11/24	23.7	84.28	26.2	85.63	87.80	-2.4	9,806	-0.02%
2021/11/23	18.4	85.17	12	84.42	83.30	6.4	9,799	0.07%
2021/11/22	21.1	86.89	12	87.12	86.80	9.1	9,845	0.09%
2021/11/19	7.9	87.03	9	87.58	86.80	-1.1	10,070	-0.01%
2021/11/18	31.8	87.38	46.3	88.33	86.00	-14.5	10,340	-0.14%
2021/11/17	48.2	90.72	26	90.69	90.70	22.2	10,275	0.22%
2021/11/16	59.6	92.26	52.2	92.62	95.00	7.4	10,092	0.07%
2021/11/15	29	85.12	31.2	86.72	88.70	-2.2	9,805	-0.02%
2021/11/12	38.2	81.88	13	82.02	80.70	25.2	9,768	0.26%
2021/11/11	17	82.13	173.1	81.49	82.50	-156.1	9,816	-1.59%	大賣/鉅額交易
2021/11/10	24	78.54	18	78.54	78.20	6	9,977	0.06%
2021/11/09	31.2	77.32	17	78.20	77.80	14.1	10,060	0.14%
2021/11/08	48	79.69	34	80.18	79.50	14	10,052	0.14%
2021/11/05	56	83.75	37.9	83.71	86.00	18.1	9,997	0.18%
2021/11/04	8	78.66	42	79.03	81.00	-34	9,808	-0.35%
2021/11/03	14.5	73.77	13	73.86	73.70	1.5	9,798	0.02%
2021/11/02	38.1	75.38	36	73.87	73.70	2.1	9,912	0.02%
2021/11/01	31	79.29	10	79.90	78.10	21	10,096	0.21%
2021/10/29	24.2	77.97	11	78.31	78.80	13.2	10,062	0.13%
2021/10/28	154	79.38	12	78.64	77.30	142	10,064	1.41%	大買/鉅額交易
2021/10/27	30	79.28	12	79.28	79.50	18	10,210	0.18%
2021/10/26	31	75.56	10.2	78.34	79.00	20.8	10,191	0.20%
2021/10/25	1	66.80	34.3	69.45	72.70	-33.3	10,051	-0.33%
2021/10/22	16.1	66.82	49	66.46	66.10	-33	10,247	-0.32%
2021/10/21	26.1	70.48	13	71.48	68.60	13.1	10,553	0.12%
2021/10/20	14.1	70.46	12.5	70.89	70.50	1.6	11,292	0.01%
2021/10/19	13	71.09	12	71.44	70.70	1	11,802	0.01%
2021/10/18	11	69.65	14	70.47	70.00	-3	11,979	-0.03%
2021/10/15	41	69.97	6.1	69.42	69.80	34.9	12,325	0.28%
2021/10/14	4.1	67.80	13.3	68.02	68.00	-9.2	12,705	-0.07%
2021/10/13	26.1	69.78	51.5	68.36	68.50	-25.4	13,009	-0.20%
2021/10/12	13	72.84	68	72.28	73.40	-55	13,525	-0.41%
2021/10/08	12	73.19	15	72.67	72.20	-3	14,514	-0.02%
2021/10/07	21	74.69	14	74.74	74.50	7	15,483	0.05%
2021/10/06	33.6	75.77	11.4	74.44	71.90	22.2	16,382	0.14%
2021/10/05	23.4	78.63	14.1	78.99	79.40	9.3	16,456	0.06%
2021/10/04	24	74.87	40	74.69	77.50	-16	16,672	-0.10%
2021/10/01	45.6	83.15	41	83.20	79.40	4.6	16,586	0.03%
2021/09/30	19.1	83.86	22.2	85.45	88.20	-3.2	16,565	-0.02%
2021/09/29	16	80.44	13	80.61	82.50	3	16,598	0.02%
2021/09/28	10.1	78.83	14.1	79.71	80.70	-4	16,797	-0.02%
2021/09/27	23.2	78.71	10.1	78.71	80.00	13.1	17,362	0.08%
2021/09/24	34	73.83	38.4	73.73	77.00	-4.4	18,015	-0.02%
2021/09/23	29.1	72.76	20	72.17	76.90	9.1	17,834	0.05%
2021/09/22	34	69.87	41.3	68.57	72.20	-7.3	17,619	-0.04%
2021/09/17	58	62.24	52	62.81	65.70	6	17,474	0.03%
2021/09/16	2	58.30	6	59.07	59.90	-4	17,333	-0.02%
2021/09/15	3	57.87	4	57.75	57.30	-1	17,507	-0.01%
2021/09/14	2	57.60	0	0.00	57.70	2	17,715	0.01%
2021/09/13	7	58.06	2	58.10	57.60	5	17,995	0.03%
2021/09/10	1	59.10	5	59.38	59.40	-4	18,278	-0.02%
2021/09/09	13.1	57.79	0	0.00	59.40	13.1	18,661	0.07%
2021/09/08	1	58.90	5	57.94	58.10	-4	18,879	-0.02%
2021/09/07	5.1	58.99	5	58.38	59.10	0.1	19,428	0.00%
2021/09/06	13	59.18	10	59.41	59.10	3	20,152	0.01%
2021/09/03	2	58.05	5	58.66	58.50	-3	20,537	-0.01%
2021/09/02	2	56.65	2	58.15	58.10	0	21,454	0.00%
2021/09/01	2	58.50	3	59.03	58.50	-1	22,077	0.00%
2021/08/31	18	58.16	6	59.15	59.10	12	22,326	0.05%
2021/08/30	10	59.16	15.7	59.65	58.80	-5.7	22,832	-0.02%
2021/08/27	1	57.00	20	55.94	56.50	-19	23,183	-0.08%
2021/08/26	5	56.20	26	57.00	56.40	-21	23,269	-0.09%
2021/08/25	54.3	56.13	4	57.00	57.60	50.3	23,488	0.21%
2021/08/24	24	53.10	69.4	53.59	54.50	-45.4	23,389	-0.19%
2021/08/23	19	48.82	21	48.94	49.55	-2	23,065	-0.01%
2021/08/20	65	47.29	20	47.42	46.80	45	22,978	0.20%
2021/08/19	10	48.74	19	49.43	47.80	-9	22,900	-0.04%
2021/08/18	43	48.34	35	48.55	50.80	8	22,755	0.04%
2021/08/17	15	45.76	22	46.29	46.25	-7	22,562	-0.03%
2021/08/16	29	47.76	38	48.68	45.60	-9	22,394	-0.04%
2021/08/13	22	49.87	24	50.06	48.15	-2	22,051	-0.01%
2021/08/12	46	51.03	35	50.82	51.00	11	21,986	0.05%
2021/08/11	12	51.15	13	51.15	49.85	-1	21,968	0.00%
2021/08/10	44	52.46	39	51.72	51.50	5	21,874	0.02%
2021/08/09	21.2	53.71	49	54.02	52.20	-27.8	21,856	-0.13%
2021/08/06	16	55.83	41	55.54	55.20	-25	21,775	-0.11%
2021/08/05	60	57.87	27	57.88	57.30	33	21,713	0.15%
2021/08/04	42	56.09	43	56.13	56.50	-1	21,521	0.00%
2021/08/03	12	56.13	11	56.38	55.60	1	21,570	0.00%
2021/08/02	43.3	55.43	43	56.22	56.00	0.3	21,517	0.00%
2021/07/30	28	57.52	98.2	56.68	58.20	-70.2	21,336	-0.33%
2021/07/29	41	59.34	15	59.01	58.50	26	21,197	0.12%
2021/07/28	54.6	58.70	80.1	58.08	58.40	-25.5	21,126	-0.12%
2021/07/27	83.2	62.44	120.1	62.62	61.30	-36.9	21,034	-0.18%	大賣/
2021/07/26	201.1	65.12	170	63.97	63.80	31.1	20,819	0.15%	大買/大賣/
2021/07/23	174	61.24	82	61.35	63.50	92	20,268	0.45%	大買/
2021/07/22	36	58.92	57	59.12	57.90	-21	20,195	-0.10%
2021/07/21	111	59.67	73	59.12	57.70	38	20,085	0.19%	大買/
2021/07/20	63	61.33	59	61.18	58.60	4	19,787	0.02%
2021/07/19	48	62.77	105	62.52	62.40	-57	19,534	-0.29%	大賣/
2021/07/16	142	63.20	198.4	63.13	61.90	-56.4	19,444	-0.29%	大買/大賣/
2021/07/15	248	61.95	223.3	62.00	62.00	24.7	18,986	0.13%	大買/大賣/
2021/07/14	224.7	57.19	141.5	58.15	59.50	83.2	18,185	0.46%	大買/大賣/
2021/07/13	168	55.59	201.1	56.62	57.00	-33.1	17,799	-0.19%	大買/大賣/
2021/07/12	33.1	52.03	28	51.93	52.50	5.1	17,289	0.03%
2021/07/09	91	50.94	34	51.25	50.50	57	17,635	0.32%
2021/07/08	17	49.75	6	49.43	48.85	11	17,955	0.06%
2021/07/07	18	51.04	86	50.07	49.05	-68	18,376	-0.37%
2021/07/06	15	52.74	51.2	53.47	52.00	-36.2	18,404	-0.20%
2021/07/05	64	54.26	75	53.92	53.60	-11	18,275	-0.06%
2021/07/02	148	55.38	82	53.15	53.00	66	18,035	0.37%	大買/
2021/07/01	131	53.75	105.2	54.51	55.00	25.8	17,381	0.15%	大買/大賣/
2021/06/30	17.1	48.80	14	48.81	50.00	3.1	16,481	0.02%
2021/06/29	24.1	49.24	3	49.00	47.70	21.1	16,321	0.13%
2021/06/28	5	48.70	3	48.65	50.40	2	16,180	0.01%
2021/06/25	9	49.81	38	50.02	49.65	-29	15,939	-0.18%
2021/06/24	14	51.59	16.2	51.75	50.60	-2.2	15,743	-0.01%
2021/06/23	40	50.75	41	50.98	51.50	-1	15,534	-0.01%
2021/06/22	18	52.83	36	51.48	52.00	-18	15,340	-0.12%
2021/06/21	35	51.98	36	51.16	50.30	-1	15,136	-0.01%
2021/06/18	63.2	53.02	35.7	53.15	52.20	27.5	14,954	0.18%
2021/06/17	32.1	53.94	28	54.40	53.50	4.1	14,540	0.03%
2021/06/16	70.5	55.14	42	55.28	53.10	28.5	14,287	0.20%
2021/06/15	77.3	53.04	101	52.41	54.70	-23.7	13,773	-0.17%	大賣/
2021/06/11	113.1	49.38	122.8	49.53	50.50	-9.7	13,232	-0.07%	大買/大賣/
2021/06/10	206	49.26	340	49.25	49.35	-134	12,804	-1.05%	大買/大賣/鉅額交易
2021/06/09	201	45.42	192.3	46.26	46.20	8.7	11,856	0.07%	大買/大賣/
2021/06/08	96.1	43.79	124	44.12	43.40	-27.9	11,202	-0.25%	大賣/
2021/06/07	148	42.85	120	43.47	43.00	28	10,929	0.26%	大買/大賣/
2021/06/04	52.1	43.30	104.2	43.94	44.80	-52.1	10,341	-0.50%	大賣/
2021/06/03	4.4	40.65	99	39.98	40.75	-94.6	9,885	-0.96%
2021/06/02	86.6	40.68	40	39.97	39.60	46.6	9,774	0.48%
2021/06/01	8	36.81	9	36.71	38.50	-1	9,457	-0.01%
2021/05/31	10	35.30	14	35.20	35.00	-4	9,328	-0.04%
2021/05/28	4	35.50	2	35.75	35.40	2	9,346	0.02%
2021/05/27	2	34.50	3	34.77	34.45	-1	9,361	-0.01%
2021/05/26	0	0.00	3	33.92	34.15	-3	9,430	-0.03%
2021/05/25	24	33.84	4	34.05	34.15	20	9,578	0.21%
2021/05/24	0	0.00	1	32.00	33.10	-1	9,675	-0.01%
2021/05/21	1	32.20	20.2	32.38	32.25	-19.2	9,741	-0.20%
2021/05/20	0	0.00	7	32.14	32.05	-7	9,865	-0.07%
2021/05/19	7.2	31.08	27	30.69	32.00	-19.8	9,867	-0.20%
2021/05/18	5	29.00	22	29.75	29.75	-17	9,866	-0.17%
2021/05/17	13	27.55	11.1	28.59	27.05	1.9	9,851	0.02%
2021/05/14	13	30.03	3	29.82	30.00	10	9,781	0.10%
2021/05/13	20	29.93	3	29.90	29.90	17	9,703	0.18%
2021/05/12	47	32.81	1	33.35	31.15	46	9,636	0.48%
2021/05/11	4	34.49	12	35.65	34.40	-8	9,527	-0.08%
2021/05/10	1	39.00	20	39.25	38.20	-19	9,448	-0.20%
2021/05/07	26	39.12	12	38.65	39.25	14	9,455	0.15%
2021/05/06	3	37.30	12	37.41	36.55	-9	9,436	-0.10%
2021/05/05	15	37.10	0	0.00	36.55	15	9,429	0.16%
2021/05/04	21	37.54	53	38.42	36.85	-32	9,431	-0.34%
2021/05/03	32	41.93	17.1	41.21	40.55	14.9	9,292	0.16%
2021/04/29	60	45.06	42.8	45.14	44.90	17.3	9,237	0.19%
2021/04/28	79.8	45.05	26	44.86	46.80	53.8	9,191	0.58%
2021/04/27	21.2	42.95	3	42.92	42.55	18.2	9,246	0.20%
2021/04/26	10	42.34	6	42.00	41.90	4	9,660	0.04%
2021/04/23	31	41.84	22	42.23	42.00	9	9,709	0.09%
2021/04/22	70.6	41.19	27	41.49	40.55	43.6	9,708	0.45%
2021/04/21	22.3	44.35	13	43.96	43.45	9.3	9,536	0.10%
2021/04/20	25	44.25	44	44.13	44.00	-19	9,436	-0.20%
2021/04/19	107.3	47.24	49	47.46	45.25	58.3	9,264	0.63%	大買/
2021/04/16	35.3	47.35	57	47.64	49.35	-21.7	8,688	-0.25%
2021/04/15	69	45.07	48	45.33	44.90	21	8,211	0.26%
2021/04/14	29	41.69	41.6	42.06	42.90	-12.6	7,660	-0.16%
2021/04/13	50.1	41.12	52.1	40.40	39.00	-2	7,316	-0.03%
2021/04/12	26	38.33	8	39.95	39.95	18	6,883	0.26%
2021/04/09	17.1	36.13	5	36.17	36.35	12.1	6,770	0.18%
2021/04/08	7	35.72	5	35.79	35.95	2	6,852	0.03%
2021/04/07	4.6	35.16	4	35.53	35.25	0.6	6,755	0.01%
2021/04/06	10	34.90	9	34.96	34.95	1	6,727	0.01%
2021/04/01	10	34.10	0	0.00	34.20	10	6,726	0.15%
2021/03/31	1	34.55	0	0.00	33.95	1	6,809	0.01%
2021/03/30	1	34.55	0	0.00	34.40	1	6,835	0.01%
2021/03/29	3	34.82	2	35.05	34.70	1	6,872	0.01%
2021/03/26	2	34.75	1	34.60	34.85	1	6,942	0.01%
2021/03/25	0	0.00	3	35.05	34.50	-3	6,997	-0.04%
2021/03/24	11	35.38	29	35.63	35.10	-18	7,068	-0.25%
2021/03/23	7	35.83	5	35.62	35.40	2	7,046	0.03%
2021/03/22	0	0.00	2	34.58	34.55	-2	7,038	-0.03%
2021/03/18	6	34.99	4	35.28	34.80	2	7,666	0.03%
2021/03/17	19	36.57	18	36.04	35.40	1	7,901	0.01%
2021/03/16	4	35.25	4	35.56	35.15	0	7,702	0.00%
2021/03/15	13	34.65	18	34.97	34.85	-5	7,713	-0.06%
2021/03/12	4	34.78	4	34.66	34.80	0	7,743	0.00%
2021/03/11	1	34.20	7	34.18	34.35	-6	7,846	-0.08%
2021/03/10	0	0.00	5	33.95	34.00	-5	7,931	-0.06%
2021/03/09	3	33.37	1	33.10	33.05	2	8,048	0.02%
2021/03/08	5	34.16	3	35.03	33.55	2	8,411	0.02%
2021/03/05	7	34.56	4	34.70	34.45	3	8,794	0.03%
2021/03/04	4	34.94	31	35.36	35.00	-27	8,966	-0.30%
2021/03/03	2	34.10	27	35.29	35.30	-25	9,132	-0.27%
2021/03/02	2	35.15	0	0.00	35.00	2	9,307	0.02%
2021/02/26	13	35.55	4	35.35	35.40	9	9,362	0.10%
2021/02/25	15	35.38	9	35.68	35.50	6	9,728	0.06%
2021/02/24	15	35.33	9	35.44	35.45	6	9,758	0.06%
2021/02/23	15	34.22	2	34.05	34.95	13	9,674	0.13%
2021/02/22	111	34.65	21	34.92	34.90	90	9,605	0.94%	大買/
2021/02/19	16	33.26	15	33.53	33.85	1	9,463	0.01%
2021/02/18	13	33.12	4	33.41	33.45	9	9,386	0.10%
2021/02/17	4	31.38	5	31.26	32.15	-1	9,330	-0.01%
2021/02/05	5	30.64	77	30.53	30.35	-72	9,309	-0.77%
2021/02/04	3	31.00	4	30.94	30.80	-1	9,555	-0.01%
2021/02/02	2	31.20	0	0.00	31.00	2	9,607	0.02%
2021/02/01	7	30.55	6	30.48	30.55	1	9,563	0.01%
2021/01/29	5	32.40	7	32.84	31.85	-2	9,492	-0.02%
2021/01/28	9	33.14	11	33.25	32.85	-2	9,430	-0.02%
2021/01/27	9	33.19	12	33.37	33.70	-3	9,358	-0.03%
2021/01/26	12	33.22	12	33.08	33.05	0	9,297	0.00%
2021/01/25	19	32.73	7	32.69	32.65	12	9,200	0.13%
2021/01/22	12	32.83	5	32.38	32.45	7	9,131	0.08%
2021/01/21	17	33.73	7	33.85	33.25	10	8,997	0.11%
2021/01/20	51	35.18	51	34.56	33.30	0	8,775	0.00%
2021/01/19	41	35.49	60	35.25	36.95	-19	8,249	-0.23%
2021/01/18	33	33.31	26	33.69	33.60	7	7,742	0.09%
2021/01/15	19	33.25	14	33.24	34.20	5	7,591	0.07%
2021/01/14	20	32.74	5	33.03	32.50	15	7,401	0.20%
2021/01/13	3	32.57	4	33.17	32.50	-1	7,308	-0.01%
2021/01/12	3	33.25	0	0.00	32.00	3	7,224	0.04%
2021/01/11	2	33.78	4	33.55	33.35	-2	7,154	-0.03%
2021/01/08	5	32.81	54	32.51	32.40	-49	7,069	-0.69%
2021/01/07	15	33.80	18	33.28	33.00	-3	7,006	-0.04%
2021/01/06	90	34.57	69	33.73	33.20	21	6,934	0.30%
2021/01/05	30	33.22	12	33.00	33.05	18	6,555	0.27%
2021/01/04	84	33.58	42	33.42	33.55	42	6,475	0.65%
2020/12/31	37	32.95	34	33.08	33.35	3	6,337	0.05%
2020/12/30	4	32.09	2	32.15	31.80	2	6,122	0.03%
2020/12/29	2	32.00	16	32.59	32.10	-14	6,086	-0.23%
2020/12/28	6	32.01	3	32.18	32.10	3	6,036	0.05%
2020/12/25	9	32.32	14	32.61	32.00	-5	5,999	-0.08%
2020/12/24	3	31.85	0	0.00	31.85	3	5,900	0.05%
2020/12/23	3	31.08	1	30.80	31.25	2	5,853	0.03%
2020/12/22	2	30.63	0	0.00	30.55	2	5,826	0.03%
2020/12/21	21	32.10	10	32.20	32.15	11	5,804	0.19%
2020/12/18	13	32.68	7	33.07	33.05	6	5,745	0.10%
2020/12/17	2	32.18	0	0.00	32.30	2	5,643	0.04%
2020/12/16	24	33.40	15	33.47	32.90	9	5,570	0.16%
2020/12/15	21	34.25	24	34.51	32.75	-3	5,444	-0.06%
2020/12/14	37	33.81	40	34.46	34.85	-3	5,034	-0.06%
2020/12/11	34	32.14	51	32.03	31.70	-17	4,764	-0.36%
2020/12/10	16	30.22	25	30.64	30.40	-9	4,431	-0.20%
2020/12/09	6	30.92	5	30.78	31.00	1	4,376	0.02%
2020/12/08	6	30.71	5	30.65	30.60	1	4,338	0.02%
2020/12/07	15	31.00	14.3	30.89	30.90	0.7	4,287	0.02%
2020/12/04	11	30.66	7	30.71	30.45	4	4,150	0.10%
2020/12/03	25	30.95	4	31.03	30.40	21	4,056	0.52%
2020/12/02	46	31.75	14	32.74	31.25	32	4,006	0.80%
2020/12/01	65	31.50	46	31.36	31.95	19	3,632	0.52%
2020/11/30	29	30.08	30	29.87	30.05	-1	3,213	-0.03%
2020/11/27	16	28.11	24	28.27	29.00	-8	3,069	-0.26%
2020/11/26	17	28.26	11	28.50	27.60	6	2,891	0.21%
2020/11/25	20	26.70	23	26.88	27.10	-3	2,697	-0.11%
2020/11/24	21	28.46	22	28.13	27.30	-1	2,609	-0.04%
2020/11/23	5	24.95	37	26.87	27.15	-32	2,327	-1.37%
2020/11/20	7	24.86	10	24.65	24.70	-3	2,263	-0.13%
2020/11/19	14	24.37	0	0.00	24.25	14	2,461	0.57%
2020/11/17	2	23.78	1	23.50	23.50	1	2,482	0.04%
2020/11/16	1	23.60	4	23.70	23.90	-3	2,520	-0.12%
2020/11/13	5	23.47	1	23.60	23.65	4	2,525	0.16%
2020/11/12	21	24.85	19	24.90	24.15	2	2,505	0.08%
2020/11/11	1	23.30	1	23.60	23.60	0	2,300	0.00%
2020/11/10	3	22.25	0	0.00	22.15	3	2,207	0.14%
2020/11/05	1	22.25	2	22.25	22.15	-1	2,310	-0.04%
2020/10/30	3	21.92	1	21.90	21.75	2	2,699	0.07%
2020/10/29	1	22.05	0	0.00	22.20	1	2,734	0.04%
2020/10/28	2	22.48	0	0.00	22.55	2	2,759	0.07%
2020/10/27	1	22.60	0	0.00	22.55	1	2,767	0.04%
2020/10/26	0	0.00	0	22.60	22.55	0	2,781	0.00%
2020/10/19	0	0.00	20	22.20	22.30	-20	2,829	-0.71%
2020/10/16	20	22.24	0	0.00	21.95	20	2,920	0.68%
2020/10/14	0	0.00	2	22.25	22.30	-2	2,934	-0.07%
2020/10/13	0	0.00	1	21.80	21.85	-1	2,941	-0.03%
2020/10/12	2	22.00	0	0.00	21.90	2	2,933	0.07%
2020/10/08	1	22.50	0	0.00	22.45	1	2,932	0.03%
2020/09/28	0	0.00	2	22.00	22.40	-2	3,129	-0.06%
2020/09/25	2	21.55	0	0.00	21.80	2	3,162	0.06%
2020/09/24	0	0.00	5	22.53	22.50	-5	3,162	-0.16%
2020/09/22	0	0.00	1	23.10	23.05	-1	3,512	-0.03%
2020/09/21	8	24.28	8	23.65	23.65	0	3,644	0.00%
2020/09/18	1	24.00	0	0.00	24.00	1	3,654	0.03%
2020/09/10	0	0.00	3	24.25	24.15	-3	3,782	-0.08%
2020/09/09	1	24.05	1	23.90	24.40	0	3,826	0.00%
2020/09/08	1	24.25	0	0.00	24.30	1	3,837	0.03%
2020/09/07	3	25.30	4.2	25.41	24.30	-1.2	3,832	-0.03%
2020/09/03	0	0.00	4	24.60	24.60	-4	3,777	-0.11%
2020/09/02	6	24.94	3	25.00	24.75	3	3,778	0.08%
2020/08/31	2	24.50	0	0.00	24.25	2	3,711	0.05%
2020/08/28	29	24.89	30	24.96	24.80	-1	3,777	-0.03%
2020/08/27	132	25.09	193	25.33	25.25	-61	3,765	-1.62%	大買/大賣/
2020/08/26	86	25.05	23	24.96	25.30	63	3,726	1.69%
2020/08/25	44	24.71	46	24.82	24.20	-2	3,625	-0.06%
2020/08/24	2	23.75	0	0.00	23.80	2	3,366	0.06%
2020/08/21	1	22.55	10	22.55	22.60	-9	3,355	-0.27%
2020/08/20	9	22.05	6	22.13	21.75	3	3,350	0.09%
2020/08/19	2	23.65	2	23.90	23.55	0	3,330	0.00%
2020/08/18	1	24.15	7	24.14	24.15	-6	3,316	-0.18%
2020/08/17	9	24.66	5	24.75	24.50	4	3,398	0.12%
2020/08/14	0	0.00	1	23.95	24.10	-1	3,330	-0.03%
2020/08/13	0	0.00	2	24.50	23.90	-2	3,316	-0.06%
2020/08/12	3.2	24.34	4	24.28	24.40	-0.8	3,301	-0.02%
2020/08/11	0	0.00	33	23.97	23.75	-33	3,280	-1.01%
2020/08/07	0	0.00	5	24.00	23.85	-5	3,274	-0.15%
2020/08/06	11	24.55	12	24.74	24.50	-1	3,233	-0.03%
2020/08/05	8	23.10	1	23.85	24.00	7	3,023	0.23%
2020/08/04	13	23.35	5	23.50	23.10	8	2,934	0.27%
2020/08/03	0	0.00	1	23.30	23.30	-1	2,910	-0.03%
2020/07/31	0	0.00	1	22.55	22.60	-1	2,908	-0.03%
2020/07/30	1	22.50	8	22.50	22.35	-7	2,932	-0.24%
2020/07/29	0	0.00	0.5	22.15	22.25	-0.5	2,956	-0.02%
2020/07/28	0	0.00	12	22.38	21.70	-12	2,973	-0.40%
2020/07/27	9	21.71	0	0.00	21.80	9	2,961	0.30%
2020/07/24	1	22.35	9	22.67	22.30	-8	3,072	-0.26%
2020/07/23	0	0.00	12	23.03	22.85	-12	3,170	-0.38%
2020/07/22	4	23.38	6	22.93	23.45	-2	3,172	-0.06%
2020/07/21	9	22.13	0	0.00	22.00	9	3,109	0.29%
2020/07/17	3	21.85	9	21.65	21.65	-6	3,140	-0.19%
2020/07/15	19	22.09	0	0.00	21.90	19	3,158	0.60%
2020/07/14	11	22.47	0	0.00	22.25	11	3,160	0.35%
2020/07/13	1	22.65	25	22.52	22.65	-24	3,144	-0.76%
2020/07/10	1	22.60	0	0.00	22.60	1	3,156	0.03%
2020/07/09	6	24.01	4	23.81	23.55	2	3,130	0.06%
2020/07/08	1	23.45	7	23.60	23.65	-6	3,059	-0.20%
2020/07/07	15	23.81	8	23.36	23.50	7	3,043	0.23%
2020/07/06	4	24.08	9	24.08	23.90	-5	3,037	-0.16%
2020/07/03	5	23.90	3	23.75	23.75	2	3,093	0.06%
2020/07/02	14	23.78	6	23.85	23.60	8	3,076	0.26%
2020/07/01	58	24.49	41	24.94	24.20	17	3,015	0.56%
2020/06/30	11	22.98	8.5	23.34	23.55	2.5	2,648	0.09%
2020/06/24	1	21.80	5	21.70	21.80	-4	2,487	-0.16%
2020/06/23	0	0.00	4	21.75	21.75	-4	2,453	-0.16%
2020/06/22	7	22.60	0	0.00	22.10	7	2,454	0.29%
2020/06/18	2	22.85	2	22.65	22.70	0	2,472	0.00%
2020/06/16	1	22.00	0	0.00	21.85	1	2,403	0.04%
2020/06/12	4	20.04	3	20.50	20.65	1	2,364	0.04%
2020/06/11	3	21.68	1	21.80	21.15	2	2,390	0.08%
2020/06/10	2	22.43	7	22.34	22.25	-5	2,384	-0.21%
2020/06/09	1	22.10	0	0.00	22.35	1	2,376	0.04%
2020/06/08	3	22.40	2	22.40	22.10	1	2,381	0.04%
2020/06/05	1	22.40	0	0.00	22.65	1	2,384	0.04%
2020/06/04	11	23.28	22	22.61	22.50	-11	2,400	-0.46%
2020/06/03	7	22.39	5	22.55	22.30	2	2,291	0.09%
2020/06/02	18	22.55	10	22.78	22.65	8	2,260	0.35%
2020/06/01	2	21.90	0	0.00	22.05	2	2,115	0.09%
2020/05/29	0	0.00	2	21.05	21.05	-2	2,077	-0.10%
2020/05/28	0	0.00	13	21.25	21.00	-13	2,076	-0.63%
2020/05/27	0	0.00	1	21.55	21.40	-1	2,033	-0.05%
2020/05/26	20	21.51	2	21.65	21.70	18	2,028	0.89%
2020/05/22	11	21.97	7	21.99	21.40	4	1,976	0.20%
2020/05/20	3	20.97	4	20.99	21.00	-1	1,869	-0.05%
2020/05/19	0	21.05	0	0.00	21.20	0	1,863	0.00%
2020/05/18	1	21.70	3	21.48	21.50	-2	1,845	-0.11%
2020/05/15	11	20.80	6	20.55	20.55	5	1,817	0.28%
2020/05/14	0	0.00	10	21.60	21.15	-10	1,786	-0.56%
2020/05/13	1	21.70	0	0.00	21.75	1	1,770	0.06%
2020/05/11	10	21.70	0	0.00	21.80	10	1,765	0.57%
2020/05/07	0	0.00	3	21.60	21.50	-3	1,726	-0.17%
2020/05/06	1	21.75	9	21.39	21.35	-8	1,703	-0.47%
2020/05/05	0	0.00	11	21.65	21.35	-11	1,669	-0.66%
2020/05/04	3	21.32	13	21.60	21.80	-10	1,640	-0.61%
2020/04/30	33	21.37	53	21.30	21.25	-20	1,613	-1.24%
2020/04/29	56	21.10	8	21.30	21.30	48	1,596	3.01%
2020/04/28	9	20.97	2	21.00	21.00	7	1,481	0.47%
2020/04/24	0	0.00	1	19.15	18.45	-1	1,376	-0.07%
2020/04/23	1	18.65	14.2	18.70	18.55	-13.2	1,336	-0.99%
2020/04/22	1	16.90	2	17.65	17.70	-1	1,293	-0.08%
2020/04/21	1	17.40	0	0.00	17.35	1	1,288	0.08%
2020/04/20	14	18.06	0	0.00	17.95	14	1,278	1.09%
2020/04/17	0.2	18.10	10	18.29	18.10	-9.8	1,254	-0.78%
2020/04/16	10	18.50	0	0.00	18.25	10	1,241	0.81%
2020/04/13	2	17.55	22	17.37	17.35	-20	1,220	-1.64%
2020/04/09	10	17.65	3	17.55	17.60	7	1,252	0.56%
2020/04/08	1	17.05	4	16.63	17.75	-3	1,238	-0.24%
2020/04/07	0	0.00	1	16.00	16.15	-1	1,148	-0.09%
2020/04/01	2	15.05	0	0.00	15.10	2	1,219	0.16%
2020/03/26	2	14.95	9	15.09	15.25	-7	1,615	-0.43%
2020/03/25	11	15.11	4	15.09	15.00	7	1,610	0.43%
2020/03/24	2	14.45	5	14.20	14.45	-3	1,623	-0.18%
2020/03/23	5	13.00	1	12.75	13.15	4	1,654	0.24%
2020/03/20	2	13.10	5	12.75	13.20	-3	1,650	-0.18%
2020/03/19	9	12.10	0	0.00	12.10	9	1,631	0.55%
2020/03/18	15	14.15	8	14.25	13.40	7	1,614	0.43%
2020/03/17	0	14.30	7	14.30	14.15	-7	1,605	-0.44%
2020/03/16	0	0.00	8	16.94	15.70	-8	1,591	-0.50%
2020/03/13	9	16.85	12	17.10	17.40	-3	1,634	-0.18%
2020/03/12	4	19.18	1	19.30	18.70	3	1,631	0.18%
2020/03/11	3	21.57	1	21.45	20.30	2	1,609	0.12%
2020/03/10	11	20.81	2	21.20	21.25	9	1,583	0.57%
2020/03/06	2	20.60	0	0.00	20.45	2	1,556	0.13%
2020/03/02	2	19.80	2	19.90	20.00	0	1,568	0.00%
2020/02/18	0	0.00	8	21.59	21.65	-8	1,666	-0.48%
2020/02/14	3	21.90	0	0.00	21.80	3	1,718	0.18%
2020/02/13	1	21.70	1	21.80	21.90	0	1,718	0.00%
2020/02/11	1	21.10	1	21.10	21.10	0	1,706	0.00%
2020/02/07	1	21.25	0	0.00	21.20	1	1,723	0.06%
2020/02/05	1	21.45	0	0.00	21.20	1	1,774	0.06%
2020/02/04	1	20.65	0	0.00	21.30	1	1,772	0.06%
2020/01/31	1	22.40	0	0.00	21.80	1	1,741	0.06%
2020/01/30	0	0.00	3	22.05	22.00	-3	1,739	-0.17%
2020/01/17	1	24.20	1	24.45	24.20	0	1,697	0.00%
2020/01/16	2	23.68	6	24.13	24.10	-4	1,685	-0.24%
2020/01/14	4	24.05	5	24.00	23.95	-1	1,697	-0.06%
2020/01/13	5	23.87	0	0.00	23.95	5	1,695	0.29%
2020/01/09	1	23.55	0	0.00	23.55	1	1,709	0.06%
2020/01/08	1	23.50	0	0.00	23.50	1	1,716	0.06%
2020/01/07	1	23.65	0	0.00	23.65	1	1,734	0.06%
2020/01/06	1	23.90	6	23.98	23.90	-5	1,729	-0.29%
2020/01/03	0	0.00	4	24.55	24.55	-4	1,712	-0.23%
2020/01/02	0	0.00	5	24.85	24.90	-5	1,694	-0.30%
2019/12/30	1	24.80	4	24.80	24.80	-3	1,670	-0.18%
2019/12/27	0	0.00	2	25.20	25.20	-2	1,664	-0.12%
2019/12/26	77	25.58	81	25.55	24.90	-4	1,594	-0.25%
2019/12/25	14	25.47	25	25.63	25.90	-11	1,343	-0.82%
2019/12/23	3	23.88	3	23.97	23.85	0	1,384	0.00%
2019/12/20	10	24.21	1	24.15	24.05	9	1,429	0.63%
2019/12/19	4	24.36	10	24.52	24.35	-6	1,459	-0.41%
2019/12/18	5	24.30	10	24.32	24.20	-5	1,406	-0.36%
2019/12/17	3	23.85	0	0.00	23.75	3	1,347	0.22%
2019/12/13	4	23.45	1	23.45	23.15	3	1,338	0.22%
2019/12/12	3	23.80	2	23.65	23.65	1	1,338	0.07%
2019/12/11	2	24.05	0	0.00	24.05	2	1,352	0.15%
2019/12/10	7	24.01	1	24.20	23.90	6	1,329	0.45%
2019/12/09	4	23.43	10	23.55	23.75	-6	1,265	-0.47%
2019/12/05	0	0.00	4	22.75	22.75	-4	1,245	-0.32%
2019/12/04	1	22.55	1	22.70	22.60	0	1,252	0.00%
2019/12/03	4	22.55	4	22.80	22.80	0	1,252	0.00%
2019/12/02	2	22.60	0	0.00	22.65	2	1,259	0.16%
2019/11/29	2	23.30	2	23.25	23.25	0	1,267	0.00%
2019/11/28	1	23.40	1	23.35	23.35	0	1,273	0.00%
2019/11/26	0	23.35	0	0.00	23.35	0	1,281	0.00%
2019/11/25	1	23.45	0	0.00	23.35	1	1,283	0.08%
2019/11/20	1	22.90	0	0.00	22.90	1	1,278	0.08%
2019/11/19	0	0.00	2	23.15	23.20	-2	1,289	-0.16%
2019/11/18	5	23.61	2	23.90	23.30	3	1,293	0.23%
2019/11/15	3	23.05	4	22.85	23.15	-1	1,226	-0.08%
2019/11/14	3	22.93	1	22.35	22.70	2	1,228	0.16%
2019/11/13	1	22.20	0	0.00	22.20	1	1,186	0.08%
2019/11/07	3	22.70	3	22.60	22.75	0	1,214	0.00%
2019/11/06	2	22.95	2	22.90	23.00	0	1,212	0.00%
2019/11/04	1	23.45	4	23.69	23.75	-3	1,218	-0.25%
2019/11/01	3	22.75	0	0.00	22.95	3	1,183	0.25%
2019/10/29	0	0.00	2	22.90	22.95	-2	1,205	-0.17%
2019/10/28	1	22.85	0	0.00	22.85	1	1,261	0.08%
2019/10/23	1	22.90	0	0.00	22.90	1	1,363	0.07%
2019/10/22	8	23.21	4	23.15	23.10	4	1,384	0.29%
2019/10/18	0	0.00	1	23.05	22.90	-1	1,538	-0.07%
2019/10/17	0	0.00	1	22.50	23.10	-1	1,551	-0.06%
2019/10/15	2	22.43	0	0.00	22.40	2	1,640	0.12%
2019/10/14	0	0.00	3	23.30	23.05	-3	1,648	-0.18%
2019/10/08	10	23.38	12	23.30	23.15	-2	1,659	-0.12%
2019/09/27	9	24.02	10	24.26	24.00	-1	1,898	-0.05%
2019/09/26	34	25.64	31	25.17	24.60	3	1,889	0.16%
2019/09/25	6	24.76	0	0.00	24.95	6	1,727	0.35%
2019/09/24	1	24.45	1	24.25	24.25	0	1,700	0.00%
2019/09/18	5	24.00	0	0.00	24.10	5	1,756	0.28%
2019/09/17	12	24.20	23	24.35	24.10	-11	1,834	-0.60%
2019/09/16	2	24.75	0	0.00	24.75	2	1,856	0.11%
2019/09/12	4	24.00	0	0.00	24.00	4	1,851	0.22%
2019/09/10	6	23.41	5	23.65	23.45	1	1,864	0.05%
2019/09/06	0	0.00	2	24.80	24.75	-2	1,863	-0.11%
2019/09/04	0	0.00	7	24.72	24.65	-7	1,884	-0.37%
2019/09/02	2	24.53	2	24.55	24.55	0	1,896	0.00%
2019/08/30	2	24.28	2	24.50	24.20	0	1,925	0.00%
2019/08/28	2	24.15	2	24.35	24.10	0	2,000	0.00%
2019/08/27	0	0.00	4	24.03	24.05	-4	2,001	-0.20%
2019/08/23	4	23.98	0	0.00	23.95	4	2,040	0.20%
2019/08/22	4	23.95	0	0.00	23.90	4	2,036	0.20%
2019/08/21	2	23.85	1	24.00	24.05	1	2,024	0.05%
2019/08/19	0	0.00	1	23.95	23.90	-1	2,025	-0.05%
2019/08/16	1	23.55	2	23.60	23.65	-1	2,009	-0.05%
2019/08/15	17	22.81	1	22.90	22.90	16	2,012	0.79%
2019/08/14	7	23.43	0	0.00	23.20	7	2,026	0.35%
2019/08/13	1	23.30	21	23.28	23.20	-20	2,025	-0.99%
2019/08/08	7	23.66	2	23.60	23.60	5	2,041	0.24%
2019/08/07	6	24.00	4	23.40	23.40	2	2,052	0.10%
2019/08/06	7	23.54	8	23.50	23.90	-1	2,061	-0.05%
2019/08/05	2	24.00	2	23.55	23.55	0	2,057	0.00%
2019/08/02	2	24.33	2	24.20	24.20	0	2,067	0.00%
2019/08/01	3	24.97	3	25.20	24.90	0	2,088	0.00%
2019/07/31	5	24.93	13	25.10	25.25	-8	2,089	-0.38%
2019/07/30	15	25.39	7	24.95	24.95	8	2,088	0.38%
2019/07/29	3	26.45	0	0.00	26.30	3	2,045	0.15%
2019/07/26	3	26.80	4	26.90	26.70	-1	2,040	-0.05%
2019/07/25	4	26.71	11	26.65	26.80	-7	2,008	-0.35%
2019/07/24	6	26.06	4	26.33	26.30	2	2,003	0.10%
2019/07/23	8	26.53	11	26.45	26.40	-3	2,014	-0.15%
2019/07/22	18	26.03	12	25.95	26.05	6	1,975	0.30%
2019/07/19	1	25.35	1	25.75	25.35	0	1,916	0.00%
2019/07/18	6	25.42	1	25.15	25.15	5	1,969	0.25%
2019/07/17	36	25.93	32	26.00	25.65	4	2,016	0.20%
2019/07/16	6	25.38	9	25.38	25.35	-3	1,967	-0.15%
2019/07/15	1	24.80	0	0.00	24.80	1	2,006	0.05%
2019/07/12	7	25.24	0	0.00	25.20	7	2,167	0.32%
2019/07/11	0	0.00	1	24.90	24.90	-1	2,472	-0.04%
2019/07/10	4	24.98	0	0.00	24.90	4	2,766	0.14%
2019/07/09	1	25.00	3	24.97	24.95	-2	2,854	-0.07%
2019/07/08	1	25.50	0	0.00	25.60	1	2,947	0.03%
2019/07/05	6	25.95	18	25.85	25.85	-12	2,950	-0.41%
2019/07/04	37	26.65	38	26.61	26.00	-1	2,952	-0.03%
2019/07/03	0	0.00	6	24.95	24.95	-6	2,796	-0.21%
2019/07/02	1	25.00	3	24.95	24.95	-2	2,835	-0.07%
2019/07/01	0	0.00	11	24.90	24.85	-11	2,892	-0.38%
2019/06/28	0	0.00	1	24.45	24.45	-1	3,070	-0.03%
2019/06/27	2	24.80	2	24.45	24.45	0	3,086	0.00%
2019/06/26	2	24.55	2	24.90	24.60	0	3,076	0.00%
2019/06/25	6	25.51	9	25.16	24.80	-3	3,073	-0.10%
2019/06/24	3	25.58	9	25.67	25.85	-6	3,133	-0.19%
2019/06/21	4	25.06	12	25.34	24.60	-8	3,070	-0.26%
2019/06/20	12	24.95	14	25.06	24.80	-2	3,069	-0.07%
2019/06/19	14	24.76	1	24.80	24.80	13	3,103	0.42%
2019/06/17	1	24.20	0	0.00	24.10	1	3,307	0.03%
2019/06/14	6	24.67	0	0.00	24.45	6	3,594	0.17%
2019/06/11	0.1	24.35	0	0.00	24.50	0.1	3,623	0.00%
2019/06/10	5	24.31	3	24.27	24.25	2	3,608	0.06%
2019/06/06	1	24.00	1	24.20	24.25	0	3,615	0.00%
2019/06/05	9	24.42	0	0.00	23.70	9	3,588	0.25%
2019/06/03	8	23.00	0	0.00	22.85	8	3,594	0.22%
2019/05/31	0	0.00	3	23.10	23.35	-3	3,732	-0.08%
2019/05/30	1	22.35	1	22.60	22.90	0	3,697	0.00%
2019/05/28	5	22.07	5	22.10	22.10	0	3,692	0.00%
2019/05/27	1	22.30	5	22.05	21.90	-4	3,703	-0.11%
2019/05/24	0	0.00	1	22.60	22.20	-1	3,720	-0.03%
2019/05/23	2	22.40	0	0.00	22.45	2	3,720	0.05%
2019/05/21	0	0.00	1	22.55	23.35	-1	3,721	-0.03%
2019/05/20	2	22.70	2	22.90	22.40	0	3,736	0.00%
2019/05/17	4	23.00	0	0.00	22.45	4	3,734	0.11%
2019/05/15	0	0.00	1	24.35	23.90	-1	3,719	-0.03%
2019/05/14	2	23.70	0	0.00	23.80	2	3,742	0.05%
2019/05/13	1	23.50	0	0.00	23.60	1	3,732	0.03%
2019/05/10	1	24.00	2	24.05	24.10	-1	3,735	-0.03%
2019/05/09	2	24.75	9	24.44	24.40	-7	3,717	-0.19%
2019/05/08	0	0.00	1	25.15	25.50	-1	3,694	-0.03%
2019/05/06	2	25.60	1	26.10	25.60	1	3,726	0.03%
2019/05/03	1	26.90	0	0.00	26.90	1	3,702	0.03%
2019/04/30	1	26.15	1	25.85	26.80	0	3,693	0.00%
2019/04/29	0	0.00	2	26.30	26.10	-2	3,651	-0.05%
2019/04/26	4	27.05	4	27.10	27.05	0	3,615	0.00%
2019/04/25	2	28.15	4	28.25	28.25	-2	3,566	-0.06%
2019/04/24	9	28.62	12	28.59	28.15	-3	3,554	-0.08%
2019/04/23	1	28.35	1	28.35	28.50	0	3,484	0.00%
2019/04/22	6	28.53	8	28.54	28.35	-2	3,421	-0.06%
2019/04/19	16	28.63	6	28.83	28.70	10	3,390	0.29%
2019/04/18	11	29.71	9	29.51	28.70	2	3,320	0.06%
2019/04/17	29	30.07	17	29.77	29.80	12	3,151	0.38%
2019/04/16	29	28.91	32	29.72	30.35	-3	2,832	-0.11%
2019/04/15	5	28.15	17	27.71	27.60	-12	2,540	-0.47%
2019/04/12	7	27.29	4	27.43	27.10	3	2,452	0.12%
2019/04/11	2	26.95	3	26.98	26.80	-1	2,352	-0.04%
2019/04/10	7	27.24	1	27.30	27.20	6	2,339	0.26%
2019/04/09	0	0.00	3	27.08	27.50	-3	2,312	-0.13%
2019/04/03	10	27.44	0	0.00	27.45	10	2,298	0.44%
2019/04/02	5	27.18	2	26.20	28.15	3	2,284	0.13%
2019/04/01	17	26.13	17	25.71	25.70	0	2,130	0.00%
2019/03/27	26	26.28	34	26.50	26.00	-8	2,401	-0.33%
2019/03/26	37	25.82	28	26.17	26.25	9	2,347	0.38%
2019/03/25	10	25.50	3	25.65	25.90	7	2,330	0.30%
2019/03/22	4	26.25	5	26.26	26.35	-1	2,307	-0.04%
2019/03/21	17	27.11	15	27.07	26.50	2	2,259	0.09%
2019/03/20	14	25.59	32	25.29	26.00	-18	2,126	-0.85%
2019/03/19	35	25.79	37	25.80	25.60	-2	2,058	-0.10%
2019/03/18	0	0.00	3	24.30	24.30	-3	1,784	-0.17%
2019/03/13	4	21.80	2	21.65	21.65	2	1,761	0.11%
2019/03/12	4	22.15	7	22.21	21.85	-3	1,782	-0.17%
2019/03/08	1	21.15	7	21.63	21.80	-6	1,856	-0.32%
2019/03/07	17	22.03	6	22.37	21.70	11	1,844	0.60%
2019/03/06	29	22.44	21	22.55	22.60	8	1,804	0.44%
2019/03/05	0	0.00	4	21.28	21.20	-4	1,691	-0.24%
2019/03/04	0	0.00	2	21.15	21.30	-2	1,703	-0.12%
2019/02/27	2	20.95	3	21.02	20.95	-1	1,714	-0.06%
2019/02/26	2	21.25	0	0.00	21.05	2	1,788	0.11%
2019/02/25	5	21.60	9	21.54	21.60	-4	1,870	-0.21%
2019/02/19	8	21.23	5	21.28	21.40	3	1,868	0.16%
2019/02/15	2	21.00	0	0.00	20.85	2	1,845	0.11%
2019/02/14	8	21.11	0	0.00	21.20	8	1,847	0.43%
2019/02/13	0	0.00	9	21.25	21.10	-9	1,852	-0.49%
2019/02/12	2	20.80	2	20.85	20.85	0	1,824	0.00%
2019/02/11	2	20.90	3	21.13	20.80	-1	1,846	-0.05%
2019/01/30	2	20.60	0	0.00	20.55	2	1,863	0.11%
2019/01/29	4	20.71	2	20.75	20.80	2	1,885	0.11%
2019/01/28	10	21.02	9	20.77	21.00	1	1,874	0.05%
2019/01/22	6	20.12	6	20.20	19.90	0	1,843	0.00%
2019/01/18	4	19.95	0	0.00	20.00	4	1,834	0.22%
2019/01/17	0	0.00	2	19.95	19.95	-2	1,840	-0.11%
2019/01/16	2	20.05	6	19.95	20.10	-4	1,845	-0.22%
2019/01/14	6	19.65	0	0.00	19.50	6	1,855	0.32%
2019/01/09	0	0.00	1	20.30	20.10	-1	1,847	-0.05%
2019/01/08	1	20.20	1	20.25	20.05	0	1,848	0.00%
2019/01/07	1	20.00	2	20.15	20.10	-1	1,851	-0.05%
2019/01/04	1	19.75	0	0.00	19.65	1	1,857	0.05%
2019/01/03	0	0.00	3	20.48	20.15	-3	1,866	-0.16%
2019/01/02	53	20.70	30	20.73	20.65	23	1,865	1.23%
2018/12/28	4	20.40	11	20.45	20.45	-7	1,856	-0.38%
2018/12/27	11	20.96	14	21.13	20.80	-3	1,858	-0.16%
2018/12/26	53	20.89	55	21.22	20.70	-2	1,834	-0.11%
2018/12/25	38	21.77	32	22.13	21.30	6	1,774	0.34%
2018/12/24	35	21.91	31	22.16	22.15	4	1,718	0.23%
2018/12/22	33	21.74	32	21.95	21.85	1	1,665	0.06%
2018/12/21	11	21.56	33	21.68	21.50	-22	1,615	-1.36%
2018/12/20	52	21.96	42	21.89	21.50	10	1,549	0.65%
2018/12/19	0	0.00	12	22.30	22.30	-12	1,361	-0.88%
2018/12/18	3	20.43	0	0.00	20.30	3	1,294	0.23%
2018/12/17	1	20.75	0	0.00	20.40	1	1,288	0.08%
2018/12/14	1	20.30	1	20.60	20.50	0	1,284	0.00%
2018/12/13	1	20.50	8	20.50	20.40	-7	1,285	-0.54%
2018/12/12	4	20.63	5	20.82	20.50	-1	1,277	-0.08%
2018/12/11	11	20.03	5	20.09	20.20	6	1,258	0.48%
2018/12/07	5	19.60	2	19.60	19.50	3	1,232	0.24%
2018/12/06	10	19.94	12	19.33	19.25	-2	1,221	-0.16%
2018/12/05	2	20.73	16	20.82	20.50	-14	1,207	-1.16%
2018/12/04	26	21.58	21	21.41	21.20	5	1,189	0.42%
2018/12/03	2	20.55	5	20.62	20.65	-3	1,112	-0.27%
2018/11/30	2	19.95	9	20.08	20.00	-7	1,093	-0.64%
2018/11/29	24	20.06	1	20.00	19.85	23	1,100	2.09%
2018/11/28	4	20.28	5	20.52	20.55	-1	1,060	-0.09%
2018/11/27	2	20.03	3	20.13	20.20	-1	1,030	-0.10%
2018/11/26	0	0.00	2	20.05	20.10	-2	1,011	-0.20%
2018/11/23	31	20.44	29	20.45	19.80	2	987	0.20%
2018/11/22	8	20.36	6	20.49	20.30	2	908	0.22%
2018/11/21	10	19.11	8	18.94	19.05	2	808	0.25%
2018/11/20	2	18.20	2	18.50	18.25	0	760	0.00%
2018/11/12	0	0.00	3	18.58	18.40	-3	751	-0.40%
2018/11/09	2	18.70	2	18.65	18.40	0	745	0.00%
2018/11/08	5	18.61	2	18.75	18.70	3	748	0.40%
2018/11/07	16	17.68	18	17.75	17.90	-2	720	-0.28%
2018/11/06	3	17.15	1	17.20	17.50	2	694	0.29%
2018/10/31	1	15.90	0	0.00	16.00	1	651	0.15%
2018/10/30	0	0.00	1	15.45	15.25	-1	646	-0.15%
2018/10/29	2	15.85	2	15.85	15.45	0	646	0.00%
2018/10/23	2	16.88	2	16.80	16.70	0	627	0.00%
2018/10/12	1	15.50	0	0.00	16.00	1	586	0.17%
2018/10/01	1	20.85	1	20.95	20.85	0	591	0.00%
2018/09/28	1	21.15	1	20.85	20.80	0	603	0.00%
2018/09/18	2	20.30	0	0.00	20.35	2	675	0.30%
2018/09/07	0	0.00	2	22.65	22.45	-2	678	-0.29%
2018/09/05	2	23.10	0	0.00	23.50	2	715	0.28%
2018/08/29	0	0.00	5	23.67	23.45	-5	773	-0.65%
2018/08/15	0	0.00	4	22.80	22.90	-4	899	-0.44%
2018/08/14	1	24.00	0	0.00	23.85	1	886	0.11%
2018/08/13	3	24.23	0	0.00	24.00	3	882	0.34%
2018/08/08	0	0.00	1	25.60	25.35	-1	879	-0.11%
2018/08/07	0	0.00	5	25.70	25.40	-5	881	-0.57%
2018/07/18	3	26.62	3	26.73	26.60	0	896	0.00%
2018/07/13	2	25.80	2	26.15	26.15	0	887	0.00%
2018/07/09	4	25.28	4	25.05	25.05	0	910	0.00%
2018/07/06	2	24.85	0	0.00	25.00	2	1,002	0.20%
2018/07/04	0	0.00	1	25.95	25.80	-1	1,069	-0.09%
2018/07/03	0	0.00	2	26.25	26.05	-2	1,128	-0.18%
2018/07/02	1	27.10	0	0.00	26.60	1	1,124	0.09%
2018/06/29	4	26.93	4	26.90	26.85	0	1,121	0.00%
2018/06/28	3	26.70	1	26.70	26.55	2	1,109	0.18%
2018/06/27	6	27.53	3	27.03	27.60	3	1,092	0.27%
2018/06/19	0	0.00	2	26.70	26.40	-2	1,111	-0.18%
2018/06/15	0	0.00	3	27.85	27.35	-3	1,101	-0.27%
2018/06/14	1	28.15	1	27.80	27.95	0	1,095	0.00%
2018/06/13	5	27.71	1	27.90	27.70	4	1,085	0.37%
2018/06/11	1	27.20	0	0.00	27.15	1	1,046	0.10%
2018/06/06	0	0.00	1	28.00	27.95	-1	1,094	-0.09%
2018/06/05	0	0.00	7	28.23	28.30	-7	1,088	-0.64%
2018/06/04	7	28.35	5	28.80	28.80	2	1,097	0.18%
2018/06/01	1	28.15	0	0.00	27.65	1	1,057	0.09%
2018/05/30	0	0.00	1	25.90	26.10	-1	1,011	-0.10%
2018/05/28	0	0.00	2	26.10	26.05	-2	1,014	-0.20%
2018/05/25	4	26.06	2	26.20	25.80	2	1,017	0.20%
2018/05/22	1	25.40	1	25.55	25.35	0	1,025	0.00%
2018/05/18	0	0.00	2	25.25	25.05	-2	1,050	-0.19%
2018/04/24	3	26.18	0	0.00	26.05	3	1,226	0.24%
2018/04/20	0	0.00	14	27.10	27.10	-14	1,234	-1.13%
2018/04/18	0	0.00	12	28.03	27.80	-12	1,256	-0.95%
2018/04/17	1	28.15	3	27.90	27.90	-2	1,611	-0.12%
2018/04/16	6	29.30	40	29.01	28.80	-34	1,657	-2.05%
2018/04/13	2	29.85	0	0.00	29.55	2	1,702	0.12%
2018/04/12	41	30.94	6	30.50	30.15	35	1,762	1.99%
2018/04/10	23	30.08	3	29.90	29.40	20	1,756	1.14%
2018/04/09	1	28.45	1	29.10	29.90	0	1,708	0.00%
2018/04/02	1	27.80	1	27.60	27.55	0	1,658	0.00%
2018/03/31	1	27.35	0	0.00	27.50	1	1,666	0.06%
2018/03/30	13	27.74	11	27.53	27.35	2	1,674	0.12%
2018/03/29	3	27.77	3	27.65	27.65	0	1,697	0.00%
2018/03/28	4	28.00	4	28.21	28.00	0	1,692	0.00%
2018/03/26	1	26.70	0	0.00	26.70	1	1,646	0.06%
2018/03/23	1	26.85	1	27.15	26.90	0	1,646	0.00%
2018/03/22	1	27.90	0	0.00	27.90	1	1,640	0.06%
2018/03/20	1	27.90	2	28.00	28.10	-1	1,646	-0.06%
2018/03/19	1	28.45	0	0.00	28.20	1	1,658	0.06%
2018/03/16	1	28.60	1	28.60	28.60	0	1,653	0.00%
2018/03/15	0	0.00	1	28.55	28.75	-1	1,663	-0.06%
2018/03/13	13	29.76	13	29.81	29.30	0	1,689	0.00%
2018/03/09	3	27.85	0	0.00	28.00	3	1,698	0.18%
2018/03/08	3	28.12	3	27.98	27.80	0	1,709	0.00%
2018/03/05	0	0.00	2	26.90	26.90	-2	1,706	-0.12%
2018/03/02	1	27.30	0	0.00	27.40	1	1,709	0.06%
2018/03/01	2	27.80	2	28.05	27.80	0	1,722	0.00%
2018/02/26	1	28.00	0	0.00	27.70	1	1,757	0.06%
2018/02/23	12	28.04	0	0.00	27.95	12	1,799	0.67%
2018/02/12	4	26.25	0	0.00	26.30	4	1,831	0.22%
2018/02/06	29	29.74	76	29.76	27.90	-47	1,895	-2.48%
2018/02/05	2	30.65	0	0.00	30.65	2	1,873	0.11%
2018/02/01	2	31.10	0	0.00	31.05	2	1,943	0.10%
2018/01/31	0	0.00	1	31.25	31.40	-1	1,975	-0.05%
2018/01/30	1	30.70	0	0.00	30.65	1	1,976	0.05%
2018/01/29	3	30.67	0	0.00	30.70	3	2,001	0.15%
2018/01/26	4	30.78	0	0.00	30.80	4	2,038	0.20%
2018/01/19	1	31.95	0	0.00	31.95	1	2,202	0.05%
2018/01/18	1	32.10	0	0.00	32.00	1	2,231	0.04%
2018/01/17	2	32.15	2	32.20	32.10	0	2,276	0.00%
2018/01/16	2	32.43	4	32.75	32.60	-2	2,301	-0.09%
2018/01/15	1	32.05	0	0.00	32.05	1	2,331	0.04%
2018/01/12	2	32.30	2	32.45	32.45	0	2,337	0.00%
2018/01/11	5	32.62	0	0.00	32.45	5	2,342	0.21%
2018/01/09	8	31.38	0	0.00	31.90	8	1,986	0.40%
2018/01/08	1	32.70	0	0.00	32.95	1	1,963	0.05%
2018/01/05	10	32.65	0	0.00	32.70	10	1,915	0.52%
2018/01/04	30	32.10	0	0.00	32.00	30	1,923	1.56%
2018/01/02	0.4	30.30	1	30.35	30.35	-0.6	2,092	-0.03%