冠德 (2520)-國泰-館前券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
60.0
漲跌
▲3.7
漲幅
+6.57%
成交量
36,270張
產業
上市營建類股
368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

冠德 (2520)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	109.5	59.24	126.2	59.17	60.00	-16.7	7,784	-0.21%	大買/大賣/
2024/04/30	51.5	55.18	61.2	55.53	56.30	-9.8	7,191	-0.14%
2024/04/29	59.2	57.32	35.5	57.84	57.50	23.7	6,801	0.35%
2024/04/26	59.3	54.35	70	54.93	54.60	-10.7	6,223	-0.17%
2024/04/25	71	52.39	93.7	52.81	52.50	-22.7	5,733	-0.40%
2024/04/24	33	50.85	33	50.73	50.50	0	5,350	0.00%
2024/04/23	43	49.32	170.1	49.32	50.80	-127.1	5,194	-2.45%	大賣/鉅額交易
2024/04/22	229.2	51.98	121	51.03	48.95	108.2	4,823	2.24%	大買/大賣/鉅額交易
2024/04/19	133.2	48.64	80.4	48.51	49.40	52.9	3,703	1.43%	大買/
2024/04/18	31.2	47.24	45.7	47.42	49.40	-14.5	3,077	-0.47%
2024/04/17	7	44.64	20.2	44.73	44.95	-13.2	2,795	-0.47%
2024/04/16	6	43.34	22.3	43.13	43.20	-16.3	2,747	-0.59%
2024/04/15	12.6	44.45	2	44.40	44.20	10.6	2,686	0.39%
2024/04/12	4.1	44.81	11	45.08	45.25	-6.9	2,704	-0.26%
2024/04/11	5.4	43.49	30.3	44.22	44.90	-25	2,753	-0.91%
2024/04/10	6.4	43.31	22.2	43.41	43.50	-15.8	2,642	-0.60%
2024/04/09	2	42.58	9	42.67	42.75	-7	2,585	-0.27%
2024/04/08	7	42.46	38	42.24	42.50	-31	2,552	-1.21%
2024/04/03	7.7	41.97	13	42.14	41.85	-5.3	2,494	-0.21%
2024/04/02	16	42.96	35	43.05	42.65	-19	2,456	-0.77%
2024/04/01	20	42.35	12	42.30	42.35	8	2,392	0.33%
2024/03/29	15	41.40	13	41.44	41.80	2	2,302	0.09%
2024/03/28	16	41.23	23	41.58	41.05	-7	2,268	-0.31%
2024/03/27	30.1	41.00	68.5	41.03	41.30	-38.4	2,232	-1.72%
2024/03/26	3	39.53	32	39.37	39.75	-29	2,109	-1.37%
2024/03/25	2.2	38.93	32.8	39.07	39.15	-30.6	2,096	-1.46%
2024/03/22	3.1	38.54	0	0.00	38.65	3.1	2,089	0.15%
2024/03/21	0	38.75	13	38.82	39.00	-13	2,101	-0.62%
2024/03/20	8	38.59	2	38.58	38.30	6	2,122	0.28%
2024/03/19	2.2	39.03	0	39.10	38.95	2.2	2,210	0.10%
2024/03/18	0	38.90	0	0.00	38.80	0	2,231	0.00%
2024/03/15	2	38.63	0	0.00	38.55	2	2,243	0.09%
2024/03/14	0	39.49	1.8	39.49	39.50	-1.8	2,246	-0.08%
2024/03/13	11.1	38.36	15	38.41	38.65	-3.9	2,267	-0.17%
2024/03/12	0	0.00	2	39.23	39.30	-2	2,287	-0.09%
2024/03/11	1	38.80	3	38.75	38.75	-2	2,309	-0.09%
2024/03/08	19	38.14	3	38.45	38.20	16	2,352	0.68%
2024/03/07	11	38.36	1	38.45	38.45	10	2,366	0.42%
2024/03/06	2	38.75	0.2	38.80	38.75	1.8	2,348	0.08%
2024/03/05	11	38.46	191.1	38.50	38.70	-180.1	2,372	-7.59%	大賣/鉅額交易
2024/03/04	9.2	38.89	1	39.10	38.90	8.2	2,360	0.35%
2024/03/01	6	38.98	11.2	39.06	39.15	-5.2	2,354	-0.22%
2024/02/29	1.2	39.78	0	0.00	39.50	1.2	2,393	0.05%
2024/02/27	3.3	39.03	2	39.13	39.25	1.3	2,389	0.05%
2024/02/26	9	39.43	0	0.00	39.10	9	2,386	0.38%
2024/02/23	4.1	40.17	1	40.00	39.85	3.1	2,364	0.13%
2024/02/22	13	40.32	0	0.00	40.40	13	2,367	0.55%
2024/02/21	8	40.65	7.1	40.61	40.45	0.9	2,383	0.04%
2024/02/20	6	39.91	0.6	39.92	39.80	5.4	2,353	0.23%
2024/02/19	6	40.27	2.3	40.29	40.15	3.8	2,347	0.16%
2024/02/16	0	39.75	0	0.00	39.65	0	2,324	0.00%
2024/02/15	1	39.10	5	39.22	39.40	-4	2,310	-0.17%
2024/02/05	0	38.55	0	0.00	38.90	0	2,295	0.00%
2024/02/02	19.4	38.75	2.1	38.94	38.60	17.3	2,280	0.76%
2024/02/01	0.5	39.40	2.3	39.58	39.25	-1.8	2,264	-0.08%
2024/01/31	3	39.35	22.7	39.44	39.55	-19.7	2,259	-0.87%
2024/01/30	3	39.27	1.3	39.32	39.20	1.8	2,259	0.08%
2024/01/29	2.1	39.46	2	39.53	39.55	0.1	2,260	0.01%
2024/01/26	9.9	39.45	35.4	39.70	39.95	-25.5	2,251	-1.13%
2024/01/25	0	38.75	0.3	38.60	38.55	-0.2	2,219	-0.01%
2024/01/24	0	38.75	0.9	38.77	38.55	-0.8	2,221	-0.04%
2024/01/23	5.2	38.54	0.1	38.68	38.45	5.1	2,222	0.23%
2024/01/22	12.1	38.61	16.1	38.65	38.80	-4	2,240	-0.18%
2024/01/19	4	38.11	3	38.05	38.10	1	2,278	0.04%
2024/01/18	1	38.25	8	38.06	38.00	-7	2,276	-0.31%
2024/01/17	20.2	38.28	17.4	38.05	37.85	2.8	2,257	0.13%
2024/01/16	24.4	39.31	0.1	39.95	39.20	24.3	2,217	1.10%
2024/01/15	4.1	40.16	12.7	40.18	39.95	-8.5	2,206	-0.39%
2024/01/12	6.5	39.15	94.2	39.20	39.10	-87.6	2,170	-4.04%
2024/01/11	9	39.32	6.5	39.89	39.20	2.5	2,147	0.12%
2024/01/10	10	39.47	0.2	39.60	39.25	9.8	2,173	0.45%
2024/01/09	9.3	40.20	29.2	40.00	39.90	-19.9	2,152	-0.93%
2024/01/08	33	41.54	25.2	41.46	40.80	7.9	2,110	0.37%
2024/01/05	17	40.50	49.5	41.26	40.90	-32.5	2,032	-1.60%
2024/01/04	8	39.80	3.1	39.78	39.90	5	1,888	0.26%
2024/01/03	8	38.89	7.1	38.75	38.80	0.9	1,839	0.05%
2024/01/02	17	39.00	2.3	39.21	39.10	14.7	1,848	0.79%
2023/12/29	25	38.79	15.1	38.72	38.85	9.9	1,839	0.54%
2023/12/28	5	38.70	1.2	38.79	38.80	3.9	1,844	0.21%
2023/12/27	19	39.11	16.2	39.03	39.10	2.8	1,853	0.15%
2023/12/26	2.1	38.73	9.5	38.90	39.00	-7.4	1,838	-0.40%
2023/12/25	14	38.44	5.3	38.45	38.45	8.7	1,836	0.47%
2023/12/22	3	38.17	0.3	38.24	38.25	2.8	1,830	0.15%
2023/12/21	4	37.78	1	37.85	37.70	3	1,822	0.17%
2023/12/20	14	38.20	1.3	38.69	38.00	12.7	1,809	0.70%
2023/12/19	11.1	38.18	1	38.05	38.50	10.1	1,782	0.57%
2023/12/18	12	38.45	0.2	38.45	38.10	11.9	1,779	0.67%
2023/12/15	66.3	38.71	6.1	38.84	38.55	60.2	1,756	3.43%
2023/12/14	4	39.13	7.4	39.63	39.10	-3.4	1,719	-0.20%
2023/12/13	5	38.10	2.6	38.21	38.25	2.4	1,597	0.15%
2023/12/12	50.3	37.26	3.6	37.39	37.25	46.6	1,577	2.96%
2023/12/11	6	37.56	6.2	37.93	37.70	-0.1	1,543	-0.01%
2023/12/08	44.2	37.92	6	38.18	38.15	38.2	1,511	2.53%
2023/12/07	11.2	38.61	11.1	38.54	38.70	0.1	1,449	0.01%
2023/12/06	6	39.07	7.2	39.58	39.00	-1.1	1,398	-0.08%
2023/12/05	22.1	39.00	17.5	39.02	39.15	4.6	1,351	0.34%
2023/12/04	9	38.46	1.7	38.49	38.45	7.4	1,303	0.57%
2023/12/01	2	37.80	1	37.90	37.85	1	1,283	0.08%
2023/11/30	4	37.51	0.2	37.70	37.50	3.9	1,290	0.30%
2023/11/29	2	37.35	2	37.36	37.35	0	1,300	0.00%
2023/11/28	8	37.65	1	37.65	37.65	7	1,390	0.50%
2023/11/27	7	37.35	29.1	37.80	37.70	-22	1,394	-1.58%
2023/11/24	10	36.61	3.1	36.69	36.80	6.9	1,350	0.51%
2023/11/23	0	0.00	3	36.57	36.60	-3	1,357	-0.22%
2023/11/21	1	36.30	0.4	36.19	36.10	0.6	1,349	0.05%
2023/11/20	0.1	36.65	3.3	36.57	36.45	-3.2	1,332	-0.24%
2023/11/17	0	0.00	2.2	35.66	35.75	-2.2	1,319	-0.17%
2023/11/16	0	0.00	4	35.46	35.55	-4	1,338	-0.30%
2023/11/15	0	0.00	5.3	35.30	35.50	-5.3	1,359	-0.39%
2023/11/14	0	0.00	2	35.00	34.95	-2	1,374	-0.15%
2023/11/13	0	0.00	3	34.95	34.95	-3	1,397	-0.21%
2023/11/10	1	35.10	13	34.81	34.55	-12	1,415	-0.85%
2023/11/09	0	0.00	1.2	34.80	34.75	-1.2	1,430	-0.08%
2023/11/08	0	0.00	3	35.15	35.20	-3	1,488	-0.20%
2023/11/07	0.4	35.35	2.4	35.41	35.40	-2	1,524	-0.13%
2023/11/06	1	35.05	1.4	35.18	35.05	-0.4	1,543	-0.02%
2023/11/03	4.1	34.95	2.2	35.01	35.10	1.9	1,561	0.12%
2023/11/02	0	0.00	18.3	34.99	34.90	-18.3	1,581	-1.16%
2023/11/01	0.5	34.50	6.2	34.50	34.40	-5.7	1,589	-0.36%
2023/10/31	0.2	34.50	1	34.10	34.15	-0.9	1,652	-0.05%
2023/10/30	37	34.50	15.7	34.47	34.45	21.3	1,747	1.22%
2023/10/27	6	34.33	28.6	34.82	34.55	-22.6	1,744	-1.30%
2023/10/26	0.1	33.65	0.1	33.40	33.40	0	1,764	0.00%
2023/10/25	8	34.09	1	34.60	34.05	7	1,782	0.39%
2023/10/24	0	0.00	16.2	34.34	34.40	-16.2	1,845	-0.88%
2023/10/23	6.1	33.46	22.3	33.93	33.75	-16.1	1,868	-0.86%
2023/10/20	5	33.10	0	0.00	33.05	5	1,877	0.27%
2023/10/19	13	33.18	7	33.20	33.35	6	1,902	0.32%
2023/10/18	30	33.33	2	33.85	34.10	28	1,897	1.48%
2023/10/17	6	34.01	1.6	33.90	33.75	4.4	1,868	0.23%
2023/10/16	0	0.00	2	33.75	33.70	-2	1,877	-0.11%
2023/10/13	2	33.63	0.2	33.80	33.75	1.8	1,879	0.10%
2023/10/12	12	33.54	4	33.65	33.80	8	1,880	0.43%
2023/10/11	30	33.85	0	33.90	33.80	30	1,872	1.60%
2023/10/06	1	34.10	7	34.27	34.10	-6	1,850	-0.32%
2023/10/05	1	33.60	1	33.55	33.55	0	1,821	0.00%
2023/10/04	0	0.00	11	33.47	33.40	-11	1,815	-0.61%
2023/10/02	14	33.06	0	0.00	33.25	14	1,798	0.78%
2023/09/28	0	0.00	7	33.25	33.15	-7	1,805	-0.39%
2023/09/27	2	32.40	0	0.00	32.70	2	1,798	0.11%
2023/09/26	7	32.76	0	0.00	32.35	7	1,826	0.38%
2023/09/25	2	32.70	0	0.00	33.00	2	1,822	0.11%
2023/09/22	11	32.72	1	32.45	32.55	10	1,822	0.55%
2023/09/21	9	32.93	0	0.00	32.80	9	1,821	0.49%
2023/09/20	4	33.13	0	0.00	33.10	4	1,815	0.22%
2023/09/19	3	33.42	8	33.55	33.25	-5	1,811	-0.28%
2023/09/18	0	0.00	1	33.55	33.60	-1	1,806	-0.06%
2023/09/15	16	33.51	5.2	33.58	33.50	10.8	1,809	0.60%
2023/09/14	4	33.90	4	34.05	33.90	0	1,787	0.00%
2023/09/13	2.1	33.67	1	33.75	33.70	1.1	1,790	0.06%
2023/09/12	2	34.15	0	0.00	33.75	2	1,794	0.11%
2023/09/11	1	33.75	0	0.00	33.95	1	1,787	0.06%
2023/09/08	2	33.68	3	33.65	33.75	-1	1,778	-0.06%
2023/09/07	1	33.85	5	33.88	33.70	-4	1,777	-0.23%
2023/09/06	0	0.00	1	33.95	33.95	-1	1,776	-0.06%
2023/09/05	2	34.23	9	34.10	34.05	-7	1,761	-0.40%
2023/09/04	1.5	33.87	2.8	33.98	34.00	-1.3	1,743	-0.07%
2023/09/01	7.9	33.83	12.1	33.76	34.00	-4.2	1,703	-0.24%
2023/08/31	0	32.25	1.3	32.22	32.45	-1.2	1,598	-0.08%
2023/08/30	1	31.85	1	31.80	31.85	0	1,577	0.00%
2023/08/29	0	0.00	2.3	31.39	32.05	-2.3	1,568	-0.14%
2023/08/28	2	31.33	0.3	31.20	31.10	1.8	1,551	0.11%
2023/08/25	7	31.06	0	0.00	31.00	7	1,547	0.45%
2023/08/24	3	31.40	0	0.00	31.30	3	1,539	0.19%
2023/08/23	4	31.24	0	0.00	31.30	4	1,539	0.26%
2023/08/22	1	31.20	3	31.57	31.45	-2	1,529	-0.13%
2023/08/21	5	31.84	21.1	31.99	31.70	-16.1	1,502	-1.07%
2023/08/18	2	32.70	5.4	32.52	32.60	-3.4	1,471	-0.23%
2023/08/17	0	31.75	5	31.68	31.95	-5	1,438	-0.35%
2023/08/16	10.1	30.83	2	31.35	31.35	8.1	1,408	0.58%
2023/08/15	13	31.10	5	31.15	30.90	8	1,390	0.58%
2023/08/14	4	31.19	2.5	31.25	31.20	1.5	1,373	0.11%
2023/08/11	5	32.97	8.1	32.87	32.70	-3.1	1,310	-0.24%
2023/08/10	0	0.00	9	32.47	32.70	-9	1,270	-0.71%
2023/08/09	9	32.33	0.1	32.30	32.15	8.9	1,235	0.72%
2023/08/08	1.1	32.36	3	32.72	32.45	-1.9	1,205	-0.15%
2023/08/07	4.6	31.91	3.1	32.05	32.05	1.5	1,172	0.13%
2023/08/04	2	31.70	21.6	32.22	31.80	-19.6	1,144	-1.71%
2023/08/02	35.5	31.39	27.2	31.75	31.90	8.4	1,076	0.78%
2023/08/01	13	30.58	0	0.00	30.90	13	974	1.33%
2023/07/31	7.2	30.23	6	30.43	30.55	1.2	952	0.12%
2023/07/28	1	29.40	0	0.00	29.65	1	879	0.11%
2023/07/27	11	28.78	0	0.00	28.95	11	846	1.30%
2023/07/26	12	30.03	5.3	30.05	29.95	6.7	779	0.86%
2023/07/25	8	29.84	0	0.00	29.90	8	715	1.12%
2023/07/24	3	29.87	0	0.00	29.85	3	689	0.44%
2023/07/21	1	29.90	0	29.95	29.90	1	661	0.15%
2023/07/20	11	29.85	0	0.00	29.80	11	659	1.67%
2023/07/19	5	29.83	0	0.00	29.85	5	633	0.79%
2023/07/18	2	29.95	5	29.94	29.90	-3	620	-0.48%
2023/07/17	2	30.10	40	30.10	30.10	-38	621	-6.12%
2023/07/14	2.1	30.03	0	30.10	30.00	2.1	618	0.33%
2023/07/13	1	30.15	12	30.21	30.05	-11	615	-1.79%
2023/07/12	1	30.15	0.1	30.20	30.10	0.9	613	0.15%
2023/07/10	41	30.20	0	0.00	30.20	41	624	6.57%
2023/07/07	2	30.25	0	0.00	30.10	2	629	0.32%
2023/07/06	0	0.00	1	30.45	30.55	-1	612	-0.17%
2023/07/05	0.1	30.75	1.1	30.80	30.75	-1	601	-0.17%
2023/07/04	0.9	30.70	0	0.00	30.65	0.9	594	0.15%
2023/07/03	1	30.20	0	0.00	30.30	1	572	0.17%
2023/06/30	0	30.10	0	0.00	30.10	0	573	0.00%
2023/06/29	6	29.76	6	30.03	30.05	0	575	0.00%
2023/06/28	0	30.10	1	29.85	30.05	-1	576	-0.17%
2023/06/27	1	29.70	0	0.00	29.75	1	580	0.17%
2023/06/19	4.1	29.66	0	0.00	29.80	4.1	633	0.65%
2023/06/16	2	29.93	5	30.10	29.85	-3	628	-0.48%
2023/06/15	1	30.10	0	0.00	30.20	1	615	0.16%
2023/06/13	0	0.00	2.1	30.60	30.55	-2.1	655	-0.32%
2023/06/12	2	30.25	2	30.45	30.55	0	687	0.00%
2023/06/09	5.1	30.15	3	30.20	30.15	2.1	679	0.30%
2023/06/05	0	0.00	1	29.90	29.80	-1	693	-0.14%
2023/06/02	7	29.56	0	0.00	29.60	7	698	1.00%
2023/05/31	1	29.55	0	0.00	29.55	1	698	0.14%
2023/05/29	5	29.65	5	29.65	29.60	0	697	0.00%
2023/05/26	0.1	29.80	0	0.00	29.65	0.1	692	0.01%
2023/05/25	0	29.95	0	0.00	29.90	0	688	0.00%
2023/05/23	1	29.80	0.4	29.80	29.80	0.6	689	0.09%
2023/05/22	0	0.00	0.8	29.73	29.55	-0.8	684	-0.11%
2023/05/18	0	0.00	0.2	29.55	29.55	-0.2	682	-0.03%
2023/05/17	0.2	29.40	0	0.00	29.40	0.2	684	0.02%
2023/05/16	0	0.00	2	29.20	29.15	-2	683	-0.29%
2023/05/12	0	29.30	0	0.00	29.35	0	689	0.00%
2023/05/11	1	29.35	1.1	29.58	29.25	-0.1	701	-0.01%
2023/05/10	1.2	29.48	0	0.00	29.55	1.2	705	0.16%
2023/05/09	1	29.75	0	0.00	29.45	1	709	0.14%
2023/05/08	2	29.90	5	29.83	29.90	-3	709	-0.42%
2023/05/05	2	29.88	0	0.00	29.70	2	716	0.28%
2023/04/27	4	29.61	2	29.68	29.45	2	741	0.27%
2023/04/25	4	28.79	5	29.15	28.75	-1	735	-0.14%
2023/04/21	3.1	29.36	0	29.65	29.10	3.1	732	0.42%
2023/04/20	6	29.80	0	0.00	29.60	6	726	0.83%
2023/04/19	7	30.40	1	30.35	30.30	6	717	0.84%
2023/04/18	0	30.47	1	30.40	30.30	-1	719	-0.13%
2023/04/17	0	30.65	1.1	30.65	30.45	-1	719	-0.15%
2023/04/14	1.1	30.80	0	0.00	30.70	1.1	719	0.15%
2023/04/13	1	30.75	0	0.00	30.75	1	738	0.14%
2023/04/12	1	30.60	0.1	30.70	30.65	0.9	735	0.12%
2023/04/11	5	30.75	6.3	30.55	30.65	-1.3	736	-0.17%
2023/04/10	0	30.30	2	30.45	30.55	-2	731	-0.27%
2023/04/07	0	0.00	0.2	30.33	30.40	-0.2	727	-0.03%
2023/04/06	0	30.05	0.1	30.15	30.15	-0.1	724	-0.01%
2023/03/31	0	0.00	2	29.95	30.00	-2	715	-0.28%
2023/03/30	0.1	30.00	0	0.00	30.10	0.1	708	0.01%
2023/03/29	3	30.38	15	30.55	30.25	-12	708	-1.69%
2023/03/28	1.5	30.13	27	30.37	30.10	-25.5	714	-3.57%
2023/03/27	2	30.00	2	29.93	30.00	0	729	0.00%
2023/03/24	0	29.70	3	29.67	29.60	-3	718	-0.42%
2023/03/23	0	0.00	5.1	29.56	29.50	-5.1	714	-0.71%
2023/03/22	3	29.55	8.7	29.30	29.55	-5.7	713	-0.80%
2023/03/21	6	28.79	0	0.00	28.85	6	697	0.86%
2023/03/20	2	28.50	10	28.79	28.80	-8	743	-1.08%
2023/03/17	4	28.26	13	28.35	28.20	-9	742	-1.21%
2023/03/16	2.2	28.13	0	0.00	28.15	2.2	716	0.31%
2023/03/15	11.7	28.74	0	0.00	28.70	11.7	704	1.66%
2023/03/14	0	0.00	5	29.31	29.25	-5	669	-0.75%
2023/03/13	4.4	29.17	0	0.00	29.45	4.4	674	0.65%
2023/03/10	3	29.18	1	29.40	29.20	2	667	0.30%
2023/03/09	24.3	29.67	0	0.00	29.45	24.3	668	3.63%
2023/03/08	0.2	29.55	0.1	29.55	29.85	0.1	689	0.01%
2023/03/07	2	29.60	0.6	29.53	29.55	1.4	678	0.20%
2023/03/06	3	29.30	0.3	29.35	29.25	2.7	680	0.39%
2023/03/03	0.2	29.10	2	29.20	29.20	-1.9	677	-0.27%
2023/03/02	1.2	28.87	0	0.00	29.00	1.2	676	0.18%
2023/03/01	1	28.85	1.1	28.91	28.85	-0.1	683	-0.01%
2023/02/24	2	29.10	4	29.00	29.05	-2	682	-0.29%
2023/02/23	0	0.00	2	29.10	29.15	-2	682	-0.29%
2023/02/22	0	29.10	0	0.00	28.95	0	698	0.00%
2023/02/20	0	0.00	1	28.90	28.95	-1	735	-0.14%
2023/02/17	3.1	28.67	0	0.00	28.80	3.1	741	0.42%
2023/02/15	1	28.55	0	0.00	28.65	1	768	0.13%
2023/02/09	4.2	28.92	0.1	29.12	28.75	4.1	786	0.52%
2023/02/08	1	29.40	0.1	29.60	29.35	0.9	790	0.12%
2023/02/07	0.3	29.48	0	0.00	29.45	0.3	814	0.04%
2023/02/03	0	0.00	22	29.28	29.30	-22	821	-2.68%
2023/02/02	1	28.85	0	0.00	29.15	1	815	0.12%
2023/01/31	23	29.00	0	0.00	29.00	23	805	2.86%
2023/01/30	0	0.00	2	29.00	28.90	-2	800	-0.25%
2023/01/17	1	28.70	0.4	28.95	28.70	0.6	804	0.07%
2023/01/16	5	28.74	0	0.00	28.65	5	801	0.62%
2023/01/13	0	0.00	1	29.15	29.05	-1	795	-0.13%
2023/01/12	1.1	29.10	2	28.95	29.20	-0.9	825	-0.11%
2023/01/11	0	29.45	2	29.20	29.20	-2	822	-0.24%
2023/01/10	0.2	29.55	1.3	29.83	29.55	-1.1	823	-0.13%
2023/01/06	1	29.70	0	0.00	29.75	1	828	0.12%
2023/01/05	1	29.55	3	29.57	29.50	-2	834	-0.24%
2023/01/04	0	0.00	1	29.80	29.50	-1	841	-0.12%
2023/01/03	2	29.35	3.2	29.55	29.65	-1.2	859	-0.14%
2022/12/30	1	29.20	0	0.00	29.20	1	847	0.12%
2022/12/29	2	28.93	1	28.30	28.90	1	847	0.12%
2022/12/28	0	0.00	4	28.58	28.50	-4	845	-0.47%
2022/12/27	2	28.65	1.1	28.70	28.70	1	851	0.11%
2022/12/26	0.4	28.80	65	28.69	28.60	-64.6	860	-7.51%
2022/12/20	5.1	28.45	0	0.00	28.45	5.1	985	0.51%
2022/12/19	0	0.00	1	29.30	28.95	-1	1,002	-0.10%
2022/12/16	0.1	28.70	2	28.50	28.60	-1.9	1,001	-0.19%
2022/12/15	0	28.90	0	0.00	28.70	0	1,011	0.00%
2022/12/14	1.3	29.04	0	0.00	28.75	1.3	1,020	0.13%
2022/12/13	11	28.80	2	28.95	28.90	9	1,016	0.89%
2022/12/12	3	28.75	56	29.10	29.10	-53	1,010	-5.24%
2022/12/09	1	27.90	0	0.00	27.90	1	976	0.10%
2022/12/08	2	27.60	0	0.00	27.60	2	990	0.20%
2022/12/07	1	27.60	0	0.00	27.50	1	1,016	0.10%
2022/12/02	2	28.10	2.1	28.11	27.95	-0.1	1,069	-0.01%
2022/12/01	2	28.20	0.1	28.50	28.25	1.9	1,091	0.18%
2022/11/30	1	28.65	2.1	28.55	28.65	-1.1	1,094	-0.10%
2022/11/25	10	27.75	0	0.00	27.65	10	1,096	0.91%
2022/11/24	1	27.80	0	0.00	27.75	1	1,103	0.09%
2022/11/23	0.1	27.65	1	27.70	27.80	-0.9	1,108	-0.08%
2022/11/22	0.1	27.50	0	0.00	27.55	0.1	1,121	0.01%
2022/11/21	0.1	27.70	0.1	27.70	27.60	0	1,136	0.00%
2022/11/18	2	27.55	2	27.70	27.50	0	1,142	0.00%
2022/11/17	2.3	28.02	3.1	28.05	28.05	-0.9	1,130	-0.08%
2022/11/16	10	27.00	0	0.00	26.95	10	1,111	0.90%
2022/11/15	3	27.40	0	0.00	27.60	3	1,122	0.27%
2022/11/14	0	0.00	2.1	27.70	27.60	-2.1	1,139	-0.18%
2022/11/10	0	0.00	0.1	26.95	26.70	-0.1	1,157	-0.01%
2022/11/09	0	0.00	5	26.55	26.80	-5	1,161	-0.43%
2022/11/08	1	25.75	0	0.00	25.95	1	1,145	0.09%
2022/11/07	1	25.40	3	25.75	25.70	-2	1,146	-0.17%
2022/11/03	0	0.00	12	25.40	25.65	-12	1,152	-1.04%
2022/11/02	0.1	24.75	0	0.00	24.85	0.1	1,150	0.00%
2022/10/31	5.1	24.10	0	0.00	24.10	5.1	1,160	0.44%
2022/10/27	2	24.38	0	0.00	24.25	2	1,204	0.17%
2022/10/26	6	23.70	0	0.00	23.90	6	1,229	0.49%
2022/10/25	10	23.70	0	0.00	23.70	10	1,270	0.79%
2022/10/24	1	24.35	0	0.00	24.35	1	1,306	0.08%
2022/10/21	0.1	24.15	1	24.10	23.95	-0.9	1,331	-0.07%
2022/10/20	2	24.00	0	0.00	24.60	2	1,349	0.15%
2022/10/18	1	24.45	0	0.00	24.35	1	1,344	0.07%
2022/10/17	27	23.73	0	0.00	23.90	27	1,351	2.00%
2022/10/14	11	24.25	0	0.00	24.15	11	1,352	0.81%
2022/10/13	2	24.00	0	0.00	23.85	2	1,365	0.15%
2022/10/11	2.1	24.19	0	0.00	24.05	2.1	1,390	0.15%
2022/10/06	1	24.91	1	24.95	25.20	0	1,399	0.00%
2022/10/05	3.1	25.37	0.2	25.35	25.30	2.8	1,393	0.20%
2022/10/03	0	0.00	1	25.25	25.15	-1	1,399	-0.07%
2022/09/30	0	0.00	2	25.20	25.30	-2	1,397	-0.14%
2022/09/29	4	24.88	4	24.55	24.75	0	1,389	0.00%
2022/09/28	1.4	23.92	3	24.70	23.95	-1.7	1,354	-0.12%
2022/09/27	3.2	24.56	5	24.55	24.70	-1.8	1,323	-0.14%
2022/09/26	9.1	25.00	0	0.00	24.95	9.1	1,311	0.69%
2022/09/23	2.1	25.88	6	25.90	25.90	-3.9	1,302	-0.30%
2022/09/22	0.1	26.20	0	0.00	26.25	0.1	1,302	0.01%
2022/09/21	3	26.67	2	26.75	26.60	1	1,290	0.08%
2022/09/20	2	26.85	0	0.00	26.85	2	1,286	0.16%
2022/09/19	0	0.00	1	26.95	26.95	-1	1,289	-0.08%
2022/09/15	0.1	27.10	0	0.00	27.55	0.1	1,297	0.00%
2022/09/14	4	27.05	0	0.00	27.00	4	1,290	0.31%
2022/09/13	1	27.80	1	27.70	27.60	0	1,270	0.00%
2022/09/12	10	27.20	2	27.43	27.50	8	1,264	0.63%
2022/09/08	1	26.95	2	27.15	26.95	-1	1,242	-0.08%
2022/09/07	5.2	26.38	5	26.90	26.40	0.2	1,208	0.02%
2022/09/06	4	27.13	0	0.00	27.05	4	1,187	0.34%
2022/09/05	2	27.48	0	0.00	27.45	2	1,173	0.17%
2022/09/01	6	27.74	0	0.00	27.75	6	1,165	0.51%
2022/08/31	0	0.00	5	27.95	28.30	-5	1,140	-0.44%
2022/08/30	0	0.00	5	28.00	27.85	-5	1,139	-0.44%
2022/08/26	3	28.15	1	28.40	28.40	2	1,110	0.18%
2022/08/24	1	27.85	0	0.00	27.95	1	1,094	0.09%
2022/08/23	2	28.13	2	28.20	28.00	0	1,091	0.00%
2022/08/22	5	28.27	1.1	28.30	28.35	3.9	1,084	0.36%
2022/08/19	3	27.83	0	0.00	27.90	3	1,059	0.28%
2022/08/18	7	27.82	0	0.00	27.70	7	1,035	0.68%
2022/08/17	3	28.13	0	0.00	28.10	3	1,020	0.29%
2022/08/16	4	28.18	0	0.00	28.25	4	1,002	0.40%
2022/08/15	1	28.35	0	0.00	28.30	1	994	0.10%
2022/08/12	2.1	28.25	0	0.00	28.40	2.1	994	0.21%
2022/08/11	22	28.21	0	0.00	28.35	22	989	2.22%
2022/08/10	21	28.19	0	0.00	27.95	21	985	2.13%
2022/08/09	1.1	27.64	90	27.40	28.10	-89	975	-9.12%
2022/08/08	91	27.25	0	0.00	27.15	91	962	9.45%
2022/08/05	1	26.95	0	0.00	26.95	1	963	0.10%
2022/08/04	2.2	26.41	100	26.25	26.55	-97.8	975	-10.03%
2022/08/03	8.1	26.68	0	0.00	26.70	8.1	964	0.84%
2022/08/02	1.1	27.25	0	0.00	27.20	1.1	950	0.12%
2022/08/01	0.6	27.66	40	27.54	27.80	-39.5	930	-4.24%
2022/07/29	5	29.94	0.1	29.95	30.00	4.9	894	0.55%
2022/07/28	13	29.63	0	0.00	29.80	13	848	1.53%
2022/07/27	4.1	29.71	0	0.00	29.75	4.1	822	0.49%
2022/07/26	1.2	29.87	0	0.00	29.85	1.2	805	0.15%
2022/07/22	1	29.55	0	0.00	29.65	1	780	0.13%
2022/07/21	10	29.80	0	0.00	29.75	10	779	1.28%
2022/07/20	3	30.14	0	0.00	29.80	3	778	0.39%
2022/07/19	2	30.33	0	0.00	30.15	2	775	0.26%
2022/07/18	0	0.00	1	29.80	29.90	-1	769	-0.13%
2022/07/15	14.3	28.81	0	0.00	28.70	14.3	754	1.89%
2022/07/14	1	29.45	0	0.00	29.55	1	734	0.14%
2022/07/13	0	0.00	4	29.85	29.85	-4	732	-0.55%
2022/07/12	0.2	29.92	0	0.00	29.60	0.2	731	0.02%
2022/07/11	0	0.00	6	30.28	30.20	-6	725	-0.83%
2022/07/05	2	31.30	1	31.25	31.50	1	743	0.13%
2022/07/04	1.1	30.80	0	0.00	30.90	1.1	746	0.15%
2022/07/01	6.2	32.00	0	0.00	31.45	6.2	749	0.83%
2022/06/30	1.2	32.60	0	32.80	32.60	1.2	760	0.16%
2022/06/29	3	33.80	0	0.00	33.75	3	750	0.40%
2022/06/28	3	34.50	0	0.00	34.20	3	756	0.40%
2022/06/27	0	0.00	2	35.05	35.00	-2	774	-0.26%
2022/06/24	0	0.00	1	34.85	34.95	-1	791	-0.13%
2022/06/22	0	0.00	2	34.28	34.10	-2	862	-0.23%
2022/06/21	3	34.30	2.1	34.27	34.05	0.9	863	0.11%
2022/06/20	0	33.95	2.2	34.03	33.60	-2.2	882	-0.25%
2022/06/17	0	34.53	0.1	34.55	34.35	-0.1	902	-0.01%
2022/06/16	0	0.00	1	34.90	34.65	-1	927	-0.11%
2022/06/15	1	34.50	3	34.65	35.10	-2	966	-0.21%
2022/06/14	0	0.00	10	34.40	34.55	-10	984	-1.02%
2022/06/13	1.1	34.40	0	0.00	34.50	1.1	1,000	0.11%
2022/06/08	0	0.00	0	35.20	35.35	0	1,010	0.00%
2022/06/07	5	34.75	0	0.00	34.70	5	1,013	0.49%
2022/06/06	2	34.65	2	34.80	34.90	0	1,021	0.00%
2022/06/02	2	34.55	0	0.00	34.60	2	1,045	0.19%
2022/05/30	0	0.00	1	34.95	34.90	-1	1,070	-0.09%
2022/05/27	0	34.70	0	0.00	34.65	0	1,076	0.00%
2022/05/25	0	0.00	12	34.46	34.55	-12	1,103	-1.09%
2022/05/24	0	0.00	20	34.38	34.10	-20	1,108	-1.80%
2022/05/23	0	0.00	22	34.40	34.40	-22	1,116	-1.97%
2022/05/20	10	34.40	2.1	34.50	34.50	7.9	1,135	0.70%
2022/05/19	0	34.15	0	0.00	34.25	0	1,171	0.00%
2022/05/18	0	0.00	2	34.45	34.65	-2	1,171	-0.17%
2022/05/17	0	0.00	4.1	34.10	34.20	-4.1	1,169	-0.35%
2022/05/16	0	0.00	3	33.82	33.85	-3	1,179	-0.25%
2022/05/13	1	32.50	3	33.25	33.25	-2	1,182	-0.17%
2022/05/12	1	33.10	15	33.49	32.85	-14	1,172	-1.19%
2022/05/11	3	33.58	6	34.00	34.05	-3	1,154	-0.26%
2022/05/10	1.1	33.41	0	0.00	33.65	1.1	1,151	0.10%
2022/05/09	1	34.00	0	0.00	33.90	1	1,148	0.09%
2022/05/06	0.3	34.40	0	0.00	34.40	0.3	1,149	0.03%
2022/05/05	0	0.00	2	34.95	34.85	-2	1,158	-0.17%
2022/05/04	1	35.10	0	0.00	35.00	1	1,163	0.09%
2022/05/03	3	34.85	2	34.83	34.85	1	1,179	0.08%
2022/04/29	2	34.80	1	34.75	34.65	1	1,192	0.08%
2022/04/28	0.1	34.55	1	34.45	34.45	-0.9	1,210	-0.08%
2022/04/27	1	34.50	1	34.45	34.60	0	1,213	0.00%
2022/04/26	1	34.55	1	34.65	34.70	0	1,216	0.00%
2022/04/25	4.1	34.84	0	0.00	34.55	4.1	1,219	0.34%
2022/04/22	1.2	35.45	0	0.00	35.45	1.2	1,222	0.10%
2022/04/21	1.2	35.05	1	35.25	35.20	0.2	1,236	0.02%
2022/04/20	1	34.60	0	0.00	34.65	1	1,231	0.08%
2022/04/19	2	34.70	1	34.85	34.85	1	1,233	0.08%
2022/04/18	11	34.50	0.3	34.65	34.60	10.7	1,248	0.86%
2022/04/15	1.1	34.61	1	34.70	34.70	0.1	1,264	0.01%
2022/04/14	2	34.93	0	0.00	34.95	2	1,284	0.16%
2022/04/13	1	34.65	1	34.85	34.85	0	1,298	0.00%
2022/04/12	7.1	34.62	5	34.60	34.45	2.1	1,305	0.16%
2022/04/11	11	35.41	1	35.70	35.10	10	1,285	0.78%
2022/04/08	2	35.55	1	35.65	35.60	1	1,282	0.08%
2022/04/07	1.5	35.63	0	0.00	35.55	1.5	1,279	0.11%
2022/04/06	19.2	35.55	5	35.60	35.70	14.2	1,264	1.12%
2022/04/01	2	35.90	0	0.00	35.90	2	1,240	0.16%
2022/03/31	2	36.13	0	0.00	36.10	2	1,233	0.16%
2022/03/30	7.1	36.09	0	0.00	36.05	7.1	1,234	0.58%
2022/03/29	8.1	36.19	14	36.21	36.15	-6	1,240	-0.48%
2022/03/28	32.3	36.28	3.1	36.16	36.40	29.2	1,228	2.38%
2022/03/25	11	38.43	12.8	38.41	38.40	-1.8	1,165	-0.15%
2022/03/24	8	38.70	0.1	38.75	38.65	8	1,159	0.69%
2022/03/23	32.1	38.97	1.3	39.12	38.95	30.8	1,169	2.63%
2022/03/22	2.1	38.79	15.5	38.55	38.80	-13.5	1,182	-1.14%
2022/03/21	21.1	38.68	8.8	38.38	38.35	12.3	1,186	1.03%
2022/03/18	4	38.03	13.4	38.08	38.80	-9.4	1,195	-0.79%
2022/03/17	1	37.95	12	37.94	37.95	-11	1,171	-0.94%
2022/03/16	2.2	37.35	0	0.00	37.25	2.2	1,164	0.19%
2022/03/15	2	37.05	0	0.00	37.10	2	1,164	0.17%
2022/03/14	2	37.25	0	0.00	37.30	2	1,170	0.17%
2022/03/11	2	37.35	0	0.00	37.10	2	1,187	0.17%
2022/03/10	15	37.42	0	0.00	37.30	15	1,193	1.26%
2022/03/09	6	36.82	0	0.00	37.05	6	1,213	0.49%
2022/03/08	3.1	36.99	0.1	36.65	36.55	3	1,221	0.24%
2022/03/07	1.1	37.30	0	0.00	37.30	1.1	1,220	0.09%
2022/03/04	0.2	38.16	0	38.05	37.95	0.2	1,228	0.01%
2022/03/03	0	38.20	1.4	38.15	38.20	-1.4	1,242	-0.11%
2022/03/02	10	37.60	5	37.90	37.95	5	1,261	0.40%
2022/03/01	10	37.85	6	37.79	37.80	4	1,280	0.31%
2022/02/25	1	37.15	0	37.50	37.25	1	1,338	0.07%
2022/02/24	0.2	37.63	0.3	37.17	37.10	-0.1	1,349	-0.01%
2022/02/23	0.1	37.90	1.6	37.84	37.85	-1.5	1,367	-0.11%
2022/02/22	0.5	37.85	0	0.00	37.85	0.5	1,380	0.03%
2022/02/21	3.1	38.08	8	38.09	38.30	-4.9	1,371	-0.35%
2022/02/18	1	37.50	0	0.00	37.50	1	1,353	0.07%
2022/02/17	0	37.45	4.1	37.45	37.40	-4.1	1,381	-0.29%
2022/02/16	6	37.38	1	37.45	37.35	5	1,391	0.36%
2022/02/15	1	37.30	0.3	37.25	37.30	0.7	1,387	0.05%
2022/02/14	1	36.70	3	36.73	36.70	-2	1,406	-0.14%
2022/02/11	2	36.98	3	37.05	36.95	-1	1,443	-0.07%
2022/02/10	1	36.90	1	37.00	37.05	0	1,454	0.00%
2022/02/09	1	36.90	1	36.80	36.90	0	1,464	0.00%
2022/02/08	2.3	36.98	5	37.00	36.95	-2.8	1,475	-0.19%
2022/02/07	4	36.53	0	0.00	36.75	4	1,519	0.26%
2022/01/26	0	0.00	3	35.45	35.50	-3	1,533	-0.20%
2022/01/25	7	35.26	11	35.22	35.30	-4	1,595	-0.25%
2022/01/24	2	35.30	2	35.35	35.80	0	1,605	0.00%
2022/01/21	6	36.03	0	0.00	35.95	6	1,612	0.37%
2022/01/20	0.1	36.35	0	0.00	36.35	0.1	1,605	0.00%
2022/01/19	7.5	36.47	0	0.00	36.40	7.5	1,607	0.47%
2022/01/18	5.2	36.29	0	0.00	36.25	5.2	1,607	0.32%
2022/01/17	2.3	36.02	8	35.97	36.00	-5.7	1,605	-0.36%
2022/01/14	7.3	36.27	0.1	36.30	36.20	7.3	1,596	0.46%
2022/01/13	3.4	36.60	3	36.67	36.70	0.4	1,608	0.02%
2022/01/12	3	36.67	0	0.00	36.80	3	1,612	0.19%
2022/01/11	3.1	36.61	38	36.38	36.85	-34.9	1,623	-2.15%
2022/01/10	5.1	36.62	1.5	36.75	36.70	3.6	1,613	0.22%
2022/01/07	3.3	36.96	27	36.92	36.90	-23.7	1,607	-1.47%
2022/01/06	3.1	37.32	10.9	37.27	37.30	-7.8	1,600	-0.49%
2022/01/05	3.1	37.44	4	37.49	37.45	-0.9	1,599	-0.05%
2022/01/04	5.2	37.50	10.5	37.47	37.55	-5.4	1,608	-0.33%
2022/01/03	1.1	37.70	1	37.75	37.70	0.1	1,605	0.00%
2021/12/30	2.1	37.75	0	0.00	37.75	2.1	1,609	0.13%
2021/12/29	1.3	37.76	4.1	37.80	37.80	-2.8	1,624	-0.17%
2021/12/28	2	37.60	1.2	37.75	37.60	0.8	1,641	0.05%
2021/12/27	1.1	37.55	2	37.55	37.60	-0.9	1,662	-0.05%
2021/12/24	2.1	37.36	0	0.00	37.45	2.1	1,685	0.12%
2021/12/23	9.4	37.42	0	0.00	37.45	9.4	1,706	0.55%
2021/12/22	2.2	37.56	0	0.00	37.65	2.2	1,692	0.13%
2021/12/21	2.3	37.60	0	0.00	37.65	2.3	1,705	0.13%
2021/12/20	1.3	37.75	0	0.00	37.65	1.3	1,722	0.07%
2021/12/17	0.1	37.95	0	0.00	37.70	0.1	1,721	0.00%
2021/12/16	10.4	37.95	8	37.78	37.85	2.4	1,715	0.14%
2021/12/15	4.1	38.01	2	38.00	38.00	2.1	1,706	0.13%
2021/12/14	11.3	38.42	1	38.10	38.10	10.3	1,705	0.60%
2021/12/13	2.5	38.80	0	0.00	38.75	2.5	1,686	0.15%
2021/12/10	10.1	38.87	3	38.90	38.90	7.1	1,683	0.42%
2021/12/09	0.2	38.90	5	38.90	38.80	-4.9	1,675	-0.29%
2021/12/08	5.2	38.95	3.2	38.83	38.85	2	1,684	0.12%
2021/12/07	1.1	38.66	1	38.80	38.85	0.1	1,690	0.00%
2021/12/06	7	38.71	0	0.00	38.65	7	1,685	0.42%
2021/12/03	6	38.81	0	0.00	38.75	6	1,713	0.35%
2021/12/01	0	0.00	2.4	38.54	38.65	-2.4	1,747	-0.14%
2021/11/30	7	38.29	5	38.29	38.50	2	1,750	0.11%
2021/11/29	4	37.70	2	37.78	37.75	2	1,749	0.11%
2021/11/26	0	0.00	2.2	38.02	38.00	-2.2	1,793	-0.12%
2021/11/25	1	38.00	0.1	38.35	38.20	1	1,799	0.05%
2021/11/24	4	38.46	5.1	38.57	38.50	-1.1	1,816	-0.06%
2021/11/23	3	38.28	30.6	38.31	38.00	-27.6	1,776	-1.55%
2021/11/22	2	38.30	0	0.00	38.40	2	1,772	0.11%
2021/11/19	3	38.60	7	38.76	38.55	-4	1,754	-0.23%
2021/11/18	0	0.00	0.1	38.50	38.45	-0.1	1,789	-0.01%
2021/11/17	3	38.28	10	38.40	38.50	-7	1,806	-0.39%
2021/11/16	28	38.76	0.1	38.60	38.40	27.9	1,823	1.53%
2021/11/15	1.1	38.85	10	38.90	38.85	-9	1,914	-0.47%
2021/11/12	0.1	38.85	15	38.74	38.85	-15	1,972	-0.76%
2021/11/11	8.1	38.77	7	38.89	38.50	1.1	2,024	0.05%
2021/11/10	10.1	39.05	1.7	39.10	39.15	8.4	2,045	0.41%
2021/11/09	0.1	38.75	4	38.73	38.80	-4	2,093	-0.19%
2021/11/08	1.4	38.63	13	38.69	38.65	-11.6	2,178	-0.53%
2021/11/05	1.6	38.50	0.1	38.80	38.60	1.5	2,243	0.06%
2021/11/04	5	38.54	0	0.00	38.85	5	2,371	0.21%
2021/11/03	17	37.68	20	37.73	37.65	-3	2,446	-0.12%
2021/11/02	8.6	37.70	5	37.90	37.65	3.6	2,548	0.14%
2021/11/01	9	38.19	7.6	38.57	38.20	1.4	2,536	0.06%
2021/10/29	0	0.00	15	38.29	38.40	-15	2,569	-0.58%
2021/10/28	3	38.15	0	0.00	38.30	3	2,579	0.12%
2021/10/27	7	38.25	0.3	38.25	38.30	6.8	2,626	0.26%
2021/10/26	3	38.07	27	38.08	38.15	-24	2,680	-0.90%
2021/10/25	1.3	38.08	0	0.00	38.10	1.3	2,702	0.05%
2021/10/22	11	38.25	0.1	38.50	38.20	10.9	2,755	0.40%
2021/10/21	1	38.45	0.2	38.35	38.20	0.8	2,785	0.03%
2021/10/20	2	38.38	0	0.00	38.40	2	2,812	0.07%
2021/10/19	1	38.35	0	0.00	38.55	1	2,859	0.03%
2021/10/18	0.3	38.70	0.1	38.70	38.75	0.2	2,871	0.01%
2021/10/15	13	38.53	0	0.00	38.40	13	2,901	0.45%
2021/10/14	2	38.25	3	38.35	38.40	-1	2,934	-0.03%
2021/10/13	7	38.45	4.1	38.80	38.30	2.9	3,020	0.10%
2021/10/12	13	38.59	0.1	38.60	38.60	13	3,027	0.43%
2021/10/08	5.6	38.83	5	39.11	38.95	0.6	3,040	0.02%
2021/10/07	2.1	38.89	2.2	38.80	39.00	-0.1	3,071	0.00%
2021/10/06	2.2	38.39	8.1	39.12	38.35	-5.9	3,154	-0.19%
2021/10/05	46	38.64	9	38.60	38.95	37	3,259	1.14%
2021/10/04	5	38.48	4.1	38.45	38.40	0.9	3,258	0.03%
2021/10/01	2.3	38.44	11.2	38.71	38.70	-8.8	3,280	-0.27%
2021/09/30	5	39.25	5	39.08	39.40	0	3,303	0.00%
2021/09/29	1.2	38.91	3	38.88	38.90	-1.8	3,297	-0.05%
2021/09/28	1.2	39.13	9	38.84	39.20	-7.8	3,315	-0.24%
2021/09/27	16.1	38.86	1.9	38.84	38.75	14.2	3,306	0.43%
2021/09/24	0	0.00	1	39.25	39.10	-1	3,291	-0.03%
2021/09/23	0	0.00	6	39.08	39.05	-6	3,309	-0.18%
2021/09/22	1	39.35	45	38.99	38.90	-44	3,336	-1.32%
2021/09/17	11	39.90	5	40.08	39.80	6	3,362	0.18%
2021/09/16	14	40.31	3	40.32	40.25	11	3,388	0.32%
2021/09/15	1	40.30	0	0.00	40.90	1	3,415	0.03%
2021/09/14	19	40.69	10	40.65	40.65	9	3,430	0.26%
2021/09/13	14	40.41	0	0.00	40.85	14	3,426	0.41%
2021/09/10	25	40.85	2	40.90	40.90	23	3,436	0.67%
2021/09/09	3	40.12	2	40.50	40.65	1	3,437	0.03%
2021/09/08	2	40.20	6.1	40.19	40.25	-4.1	3,445	-0.12%
2021/09/07	1	40.80	17.2	41.01	40.75	-16.2	3,444	-0.47%
2021/09/06	15	40.77	19	40.90	40.50	-4	3,432	-0.12%
2021/09/03	1	42.20	3.2	41.86	41.85	-2.2	3,447	-0.06%
2021/09/02	2.1	42.31	5	42.42	42.35	-2.9	3,451	-0.08%
2021/09/01	101.1	42.32	5	42.45	42.50	96.1	3,474	2.77%	大買/
2021/08/31	0.1	41.70	93	41.63	42.50	-92.9	3,501	-2.65%
2021/08/30	2.1	41.80	11.3	41.40	42.00	-9.2	3,521	-0.26%
2021/08/27	0.1	41.10	78	41.00	41.25	-77.9	3,516	-2.22%
2021/08/26	0.2	40.60	0	0.00	40.85	0.2	3,540	0.00%
2021/08/25	2	40.76	7	41.00	41.05	-5	3,551	-0.14%
2021/08/24	1.4	40.99	3.2	41.00	41.15	-1.8	3,568	-0.05%
2021/08/23	2	40.48	20	40.50	40.40	-18	3,584	-0.50%
2021/08/20	0	0.00	3	40.08	40.35	-3	3,605	-0.08%
2021/08/19	16.1	40.34	4	40.18	40.25	12.1	3,593	0.34%
2021/08/18	27.1	39.80	16.3	39.98	40.45	10.8	3,500	0.31%
2021/08/17	1	39.25	14	39.43	39.25	-13	3,468	-0.37%
2021/08/16	0.1	40.50	2	40.35	40.70	-1.9	3,447	-0.06%
2021/08/13	57.1	40.48	5.5	40.43	40.75	51.6	3,421	1.51%
2021/08/12	5	39.39	13	39.28	40.30	-8	3,356	-0.24%
2021/08/11	11.1	37.72	30	38.64	38.90	-18.9	3,303	-0.57%
2021/08/10	7	37.93	9	38.41	37.70	-2	3,274	-0.06%
2021/08/09	149.2	37.84	28	38.00	38.20	121.2	3,207	3.78%	大買/鉅額交易
2021/08/06	56.1	43.46	17	43.46	43.80	39.1	3,156	1.24%
2021/08/05	5	43.27	97	43.12	43.35	-92	3,106	-2.96%
2021/08/04	2	43.78	42	43.91	43.70	-40	3,219	-1.24%
2021/08/03	85.1	44.29	5	44.10	44.00	80.1	3,251	2.46%
2021/08/02	24.1	43.56	0	0.00	43.95	24.1	3,255	0.74%
2021/07/30	6	43.26	154.2	42.92	43.00	-148.2	3,232	-4.58%	大賣/鉅額交易
2021/07/29	4	43.71	2.1	43.65	43.70	1.9	3,226	0.06%
2021/07/28	26.1	43.74	14.3	43.33	43.80	11.8	3,239	0.36%
2021/07/27	1.3	43.66	3	44.00	43.80	-1.8	3,272	-0.05%
2021/07/26	0.1	43.70	4	43.70	43.80	-3.9	3,288	-0.12%
2021/07/23	14.1	43.01	4	43.11	43.30	10.1	3,263	0.31%
2021/07/22	2.1	42.61	6	42.68	42.45	-3.9	3,236	-0.12%
2021/07/21	7.1	42.26	3	42.35	42.40	4.1	3,274	0.13%
2021/07/20	6.1	42.20	5	42.26	42.75	1.1	3,297	0.03%
2021/07/19	11.1	42.41	15	42.56	42.80	-3.9	3,335	-0.12%
2021/07/16	2	41.05	6	41.41	41.35	-4	3,373	-0.12%
2021/07/15	12	40.90	3	40.95	41.15	9	3,442	0.26%
2021/07/14	3.1	41.05	2	40.95	41.15	1.1	3,514	0.03%
2021/07/13	5	41.65	6	41.56	41.10	-1	3,587	-0.03%
2021/07/12	19	40.22	2	40.70	40.75	17	3,612	0.47%
2021/07/09	6.1	39.70	2	39.88	39.85	4.1	3,537	0.12%
2021/07/08	9.1	39.98	1	39.95	40.00	8.1	3,582	0.23%
2021/07/07	5.1	39.59	9	39.58	39.80	-3.9	3,604	-0.11%
2021/07/06	1.1	39.15	1	39.45	39.35	0.1	3,634	0.00%
2021/07/05	3	39.07	11	39.47	39.10	-8	3,661	-0.22%
2021/07/02	17	38.91	0	0.00	39.00	17	3,699	0.46%
2021/07/01	2	39.10	1.3	38.98	38.95	0.7	3,772	0.02%
2021/06/30	1	39.15	0	0.00	39.10	1	3,847	0.03%
2021/06/29	1.1	39.15	2	39.15	39.15	-0.9	3,928	-0.02%
2021/06/28	5.1	38.84	26	39.16	39.15	-20.9	3,965	-0.53%
2021/06/25	12	38.83	16	38.58	38.45	-4	4,054	-0.10%
2021/06/24	6.1	38.54	2	38.45	38.75	4.1	4,352	0.09%
2021/06/23	0	0.00	2	37.60	38.05	-2	4,351	-0.05%
2021/06/22	0.1	37.60	0	0.00	37.45	0.1	4,428	0.00%
2021/06/21	12.2	37.48	4	37.48	37.15	8.2	4,491	0.18%
2021/06/18	1.2	37.44	0	0.00	37.40	1.2	4,520	0.03%
2021/06/17	0	37.75	1	37.80	37.65	-1	4,591	-0.02%
2021/06/16	20	37.70	1.5	37.67	37.60	18.5	4,612	0.40%
2021/06/15	56.1	37.70	0	0.00	37.75	56.1	4,632	1.21%
2021/06/11	6.1	37.30	3	37.13	37.55	3.1	4,648	0.07%
2021/06/09	7	36.46	1	36.50	36.30	6	4,690	0.13%
2021/06/08	0	0.00	1.5	36.97	36.80	-1.5	4,714	-0.03%
2021/06/07	15	36.71	0	0.00	36.70	15	4,674	0.32%
2021/06/04	15	37.24	18	37.24	37.20	-3	4,662	-0.06%
2021/06/03	5	37.79	2.3	37.94	37.70	2.7	4,701	0.06%
2021/06/02	6	37.99	3	38.02	38.05	3	4,704	0.06%
2021/06/01	2	37.90	2	38.03	38.15	0	4,696	0.00%
2021/05/31	23	37.52	23	37.77	37.50	0	4,713	0.00%
2021/05/28	21	37.74	1	37.70	37.80	20	4,724	0.42%
2021/05/27	15.1	37.53	34	37.66	37.70	-18.9	4,811	-0.39%
2021/05/26	23.1	37.39	2	37.15	37.45	21.1	4,866	0.43%
2021/05/25	14.1	37.43	0	0.00	37.05	14.1	4,933	0.29%
2021/05/24	13.1	37.14	14	37.34	37.35	-0.9	5,043	-0.02%
2021/05/21	6.1	36.79	14	36.87	36.85	-7.9	5,132	-0.15%
2021/05/20	7	36.39	3	36.43	36.25	4	5,146	0.08%
2021/05/19	15	36.52	12	36.42	36.70	3	5,150	0.06%
2021/05/18	14.1	36.02	1	36.40	36.40	13.1	5,160	0.25%
2021/05/17	25.4	35.51	5	35.33	34.45	20.4	5,177	0.39%
2021/05/14	15.3	37.20	1	37.40	37.05	14.3	5,135	0.28%
2021/05/13	3.1	37.24	6	37.00	37.00	-2.9	5,092	-0.06%
2021/05/12	8.5	38.39	8	39.13	37.95	0.5	5,049	0.01%
2021/05/11	25.1	40.81	3.1	41.29	40.55	22	4,897	0.45%
2021/05/10	23	42.28	11	42.29	42.25	12	4,824	0.25%
2021/05/07	0	0.00	10.2	41.60	41.65	-10.2	4,832	-0.21%
2021/05/06	13	41.73	0.1	41.75	41.55	12.9	4,817	0.27%
2021/05/05	4	42.08	12.8	42.34	42.00	-8.8	4,781	-0.18%
2021/05/04	11.7	41.74	18.1	42.13	42.05	-6.4	4,761	-0.13%
2021/05/03	1	43.55	4.2	43.50	43.35	-3.2	4,685	-0.07%
2021/04/29	9	43.55	19.1	43.73	43.60	-10.1	4,661	-0.22%
2021/04/28	12	43.65	2.2	43.75	43.80	9.8	4,652	0.21%
2021/04/27	11.1	43.73	1.1	43.66	43.65	10	4,679	0.21%
2021/04/26	4.1	43.28	10.4	43.35	43.70	-6.3	4,624	-0.14%
2021/04/23	19	42.74	3.7	42.80	42.50	15.3	4,577	0.33%
2021/04/22	57.1	43.83	14	43.86	43.30	43.1	4,539	0.95%
2021/04/21	29.1	43.05	13	43.50	43.60	16.1	4,426	0.36%
2021/04/20	8.4	42.18	1	42.15	42.40	7.4	4,394	0.17%
2021/04/19	13	42.30	9.1	42.57	43.00	3.9	4,439	0.09%
2021/04/16	2.1	40.90	42	41.18	41.50	-39.9	4,382	-0.91%
2021/04/15	1.1	39.98	5	40.42	40.40	-3.9	4,290	-0.09%
2021/04/14	0.1	40.00	2	39.25	39.90	-1.9	4,278	-0.05%
2021/04/13	4.4	40.44	1	40.45	40.25	3.4	4,286	0.08%
2021/04/12	40	40.53	7	40.34	40.30	33	4,252	0.78%
2021/04/09	8.1	40.58	1	40.50	40.75	7.1	4,206	0.17%
2021/04/08	8.1	40.60	7	40.46	40.70	1.1	4,185	0.03%
2021/04/07	6.2	40.14	14	39.94	40.20	-7.8	4,140	-0.19%
2021/04/06	1	39.50	5.1	39.64	39.60	-4.1	4,068	-0.10%
2021/04/01	11.1	39.22	11.1	39.23	39.75	0	3,998	0.00%
2021/03/31	11	39.80	1.1	39.58	39.55	9.9	3,897	0.25%
2021/03/30	17.2	39.37	46	39.12	39.95	-28.8	3,842	-0.75%
2021/03/29	36.2	39.38	43.2	39.40	39.25	-7	3,718	-0.19%
2021/03/26	0.1	39.50	23	39.48	39.50	-22.9	3,414	-0.67%
2021/03/25	6.1	39.62	5.2	39.76	39.75	0.9	3,446	0.03%
2021/03/24	9	39.77	13	39.72	39.90	-4	3,377	-0.12%
2021/03/23	16	39.04	3	39.23	39.15	13	3,341	0.39%
2021/03/22	10.1	39.10	26	38.91	39.05	-15.9	3,335	-0.48%
2021/03/19	14.1	37.88	3.1	37.91	38.15	11	3,289	0.33%
2021/03/18	7.1	38.31	4	38.49	38.30	3.1	3,309	0.09%
2021/03/17	5	38.07	4.3	38.35	38.05	0.7	3,377	0.02%
2021/03/16	9.1	38.15	2	38.25	38.15	7.1	3,440	0.21%
2021/03/15	12.2	38.11	25	37.65	38.20	-12.8	3,623	-0.35%
2021/03/12	12	36.92	8	37.06	37.15	4	3,907	0.10%
2021/03/11	6	37.29	7	37.29	37.10	-1	3,875	-0.03%
2021/03/10	5	37.04	8	37.08	36.95	-3	3,854	-0.08%
2021/03/09	12	37.53	1	37.80	37.35	11	3,847	0.29%
2021/03/08	19	37.16	53	37.00	37.50	-34	3,800	-0.89%
2021/03/05	2.1	36.95	0.1	36.99	36.90	2	3,788	0.05%
2021/03/04	13	37.19	0	0.00	36.95	13	3,823	0.34%
2021/03/03	12.2	37.24	7	37.41	37.45	5.2	3,817	0.13%
2021/03/02	3.1	36.69	27	37.15	36.85	-23.9	3,772	-0.63%
2021/02/26	5.3	35.99	5	35.95	36.10	0.2	3,750	0.01%
2021/02/25	22.1	36.01	20	36.19	35.70	2.1	3,697	0.06%
2021/02/24	30	35.88	18	36.05	36.05	12	3,646	0.33%
2021/02/23	29.2	34.79	36.2	34.99	35.25	-7.1	3,562	-0.20%
2021/02/22	4	33.53	0	0.00	33.50	4	3,466	0.12%
2021/02/19	2	33.50	0	0.00	33.60	2	3,483	0.06%
2021/02/18	3	33.27	0.2	33.45	33.70	2.8	3,475	0.08%
2021/02/17	11	33.86	1	33.95	33.60	10	3,447	0.29%
2021/02/05	0	33.88	2	33.50	33.50	-2	3,404	-0.06%
2021/02/03	7	32.94	5.1	32.80	32.90	2	3,406	0.06%
2021/02/02	0	0.00	0	32.87	32.20	0	3,425	0.00%
2021/02/01	0.2	31.87	2	31.90	32.05	-1.8	3,467	-0.05%
2021/01/29	21.1	32.27	2.1	32.02	32.05	19	3,511	0.54%
2021/01/28	0	32.95	3	32.43	32.45	-3	3,542	-0.08%
2021/01/27	3.1	32.93	3	32.85	32.75	0.1	3,641	0.00%
2021/01/26	1	32.75	0	0.00	32.45	1	3,702	0.03%
2021/01/25	0	0.00	1.1	31.85	32.55	-1.1	3,781	-0.03%
2021/01/22	1	31.60	0	0.00	31.80	1	3,828	0.03%
2021/01/21	0.1	32.40	0	0.00	32.00	0.1	3,890	0.00%
2021/01/20	4	32.58	3	32.20	32.20	1	4,022	0.02%
2021/01/19	0	33.20	3	33.32	33.35	-3	4,056	-0.07%
2021/01/18	2	33.10	0	0.00	33.20	2	4,059	0.05%
2021/01/15	71	33.87	23	33.74	33.40	48	4,055	1.18%
2021/01/14	2	34.20	16	34.15	34.20	-14	4,029	-0.35%
2021/01/13	5	34.46	2	34.45	34.50	3	4,026	0.07%
2021/01/12	21.1	34.46	27	34.71	34.15	-5.9	4,009	-0.15%
2021/01/11	7	33.54	1	33.50	33.40	6	3,886	0.15%
2021/01/08	1.1	33.90	1	34.15	33.85	0.1	3,853	0.00%
2021/01/07	7	33.58	0	0.00	33.55	7	3,864	0.18%
2021/01/06	30	33.80	19	33.74	33.65	11	3,912	0.28%
2021/01/05	3	33.28	4	33.33	33.30	-1	3,893	-0.03%
2021/01/04	2	33.23	1	33.35	33.40	1	3,897	0.03%
2020/12/31	9	33.84	1	33.65	33.65	8	3,954	0.20%
2020/12/30	11.1	33.53	2	33.85	33.80	9.1	4,050	0.22%
2020/12/29	0	0.00	2	33.20	33.15	-2	4,052	-0.05%
2020/12/28	1	33.10	3	33.12	33.15	-2	4,062	-0.05%
2020/12/24	2	33.20	2	33.58	33.20	0	4,158	0.00%
2020/12/23	2	32.95	1	33.20	33.00	1	4,219	0.02%
2020/12/22	5	33.40	12	33.48	33.15	-7	4,330	-0.16%
2020/12/21	12	34.16	5	34.19	33.80	7	4,367	0.16%
2020/12/18	2.1	34.00	1	34.10	33.75	1.1	4,351	0.03%
2020/12/17	1	33.50	13	33.82	33.50	-12	4,374	-0.27%
2020/12/16	2	34.00	0	0.00	34.00	2	4,394	0.05%
2020/12/15	2	33.35	0	0.00	33.40	2	4,362	0.05%
2020/12/14	4	33.94	0	0.00	33.85	4	4,359	0.09%
2020/12/11	19	34.21	16	33.97	34.40	3	4,327	0.07%
2020/12/10	21	33.39	14	33.51	33.50	7	4,267	0.16%
2020/12/09	10	32.04	18	32.16	32.75	-8	4,216	-0.19%
2020/12/08	43.1	33.59	13	33.92	32.85	30.1	4,122	0.73%
2020/12/07	1	36.00	0	0.00	36.50	1	3,829	0.03%
2020/12/04	1	36.50	12	36.82	36.40	-11	3,860	-0.28%
2020/12/03	1	36.40	1	36.45	36.40	0	3,906	0.00%
2020/12/02	7	36.98	5	37.15	36.95	2	4,075	0.05%
2020/12/01	12	37.16	10	37.33	37.50	2	4,195	0.05%
2020/11/30	8	37.41	3	37.72	37.60	5	4,223	0.12%
2020/11/27	24	37.45	39	37.40	37.35	-15	4,223	-0.36%
2020/11/26	17	36.98	5.2	36.95	36.85	11.9	4,279	0.28%
2020/11/25	16.2	36.82	9	36.83	37.05	7.1	4,336	0.16%
2020/11/24	10	35.55	1	35.85	35.65	9	4,360	0.21%
2020/11/23	10	35.25	3	35.45	35.55	7	4,590	0.15%
2020/11/20	11	35.07	1	35.10	35.05	10	4,667	0.21%
2020/11/19	1	35.80	2	36.27	35.85	-1	4,694	-0.02%
2020/11/18	12	35.73	0	35.80	35.60	12	4,830	0.25%
2020/11/17	1	36.50	0	0.00	36.50	1	4,892	0.02%
2020/11/16	0	0.00	0	36.00	36.20	0	5,145	0.00%
2020/11/13	1	36.70	0	0.00	36.55	1	5,398	0.02%
2020/11/12	3	36.52	0	0.00	36.70	3	5,435	0.06%
2020/11/11	3	36.77	4	36.76	36.80	-1	5,479	-0.02%
2020/11/10	1	36.00	6.3	36.63	36.15	-5.3	5,508	-0.10%
2020/11/09	2	35.90	30	35.63	35.90	-28	5,519	-0.51%
2020/11/06	15	35.07	20	34.79	34.80	-5	5,540	-0.09%
2020/11/05	13	34.36	8	34.85	35.00	5	5,505	0.09%
2020/11/04	23	34.14	16	34.35	34.50	7	5,445	0.13%
2020/11/03	26.1	34.05	24	34.20	34.10	2.1	5,349	0.04%
2020/11/02	11.2	34.89	11	34.09	34.15	0.2	5,346	0.00%
2020/10/30	18.1	35.88	0	0.00	34.80	18.1	5,274	0.34%
2020/10/29	15	35.56	13	36.12	36.25	2	5,237	0.04%
2020/10/28	43	36.19	4	35.71	35.70	39	5,193	0.75%
2020/10/27	7	37.88	2	38.35	37.35	5	5,119	0.10%
2020/10/26	2	38.70	0	0.00	38.75	2	5,087	0.04%
2020/10/20	1	39.50	0	0.00	39.35	1	5,414	0.02%
2020/10/19	0	39.30	0	0.00	39.50	0	5,479	0.00%
2020/10/16	9	39.25	8	38.85	38.85	1	5,507	0.02%
2020/10/15	1	39.15	11	38.94	39.10	-10	5,583	-0.18%
2020/10/14	1	39.85	5	39.72	39.85	-4	5,570	-0.07%
2020/10/13	7	39.39	0	0.00	38.90	7	5,575	0.13%
2020/10/12	17	39.59	18	39.66	39.90	-1	5,666	-0.02%
2020/10/08	8	39.03	17	39.58	39.70	-9	5,762	-0.16%
2020/10/07	11	38.73	1	38.95	38.95	10	5,736	0.17%
2020/10/06	0	0.00	1	39.55	40.00	-1	5,640	-0.02%
2020/10/05	2	38.90	0	0.00	39.25	2	5,637	0.04%
2020/09/30	2	39.18	1	39.45	39.10	1	5,642	0.02%
2020/09/29	2	39.83	8	40.69	39.00	-6	5,653	-0.11%
2020/09/28	2	40.05	8	39.49	39.95	-6	5,630	-0.11%
2020/09/25	14	39.26	71	39.49	38.05	-57	5,610	-1.02%
2020/09/24	11	38.56	1	38.10	38.10	10	5,532	0.18%
2020/09/23	9	39.49	2	39.95	40.30	7	5,528	0.13%
2020/09/22	1	39.60	0	0.00	39.95	1	5,481	0.02%
2020/09/18	1	40.25	0	0.00	40.10	1	5,414	0.02%
2020/09/17	0	0.00	21	40.52	40.00	-21	5,411	-0.39%
2020/09/16	0	0.00	1	40.40	40.45	-1	5,438	-0.02%
2020/09/15	3	40.08	3	40.38	40.40	0	5,467	0.00%
2020/09/14	2.1	40.35	4	40.36	40.25	-1.9	5,435	-0.04%
2020/09/11	13.1	41.76	52	41.24	41.10	-38.9	5,441	-0.71%
2020/09/10	6	42.18	11	41.81	42.00	-5	5,418	-0.09%
2020/09/09	5	41.76	3	41.47	41.50	2	5,438	0.04%
2020/09/08	19	41.41	20	41.61	42.00	-1	5,394	-0.02%
2020/09/07	49	42.03	43	42.01	41.75	6	5,353	0.11%
2020/09/04	5	40.85	11	40.32	40.60	-6	5,190	-0.12%
2020/09/03	12.1	39.42	26	40.05	39.00	-14	5,060	-0.28%
2020/09/02	10	40.32	11	40.06	40.00	-1	5,018	-0.02%
2020/09/01	3	40.33	6	40.66	40.25	-3	4,986	-0.06%
2020/08/31	7	39.75	18	39.54	39.50	-11	4,909	-0.22%
2020/08/28	9	39.76	51	39.79	39.15	-42	4,876	-0.86%
2020/08/27	73	40.28	97	40.15	40.50	-24	4,813	-0.50%
2020/08/26	12	39.00	17	38.26	39.00	-5	4,599	-0.11%
2020/08/25	1	37.90	8	37.63	37.85	-7	4,523	-0.15%
2020/08/24	21	37.57	100	38.14	37.40	-79	4,474	-1.77%
2020/08/21	17	37.45	16	38.12	38.10	1	4,383	0.02%
2020/08/20	24	37.05	19	37.23	36.30	5	4,360	0.11%
2020/08/19	50	37.61	15	36.92	37.60	35	4,223	0.83%
2020/08/17	13	34.93	0	0.00	34.65	13	3,984	0.33%
2020/08/14	0	0.00	2	35.13	35.25	-2	3,929	-0.05%
2020/08/13	14	33.76	0	0.00	33.50	14	3,869	0.36%
2020/08/12	5	34.90	5	34.85	34.55	0	3,827	0.00%
2020/08/11	1	35.60	1	35.95	35.70	0	3,749	0.00%
2020/08/07	5	34.85	1	34.85	35.20	4	3,745	0.11%
2020/08/06	2	35.00	0	0.00	35.10	2	3,740	0.05%
2020/08/05	2	36.30	0	0.00	36.15	2	3,679	0.05%
2020/08/04	1	35.80	1	35.85	36.15	0	3,673	0.00%
2020/08/03	1	35.65	1	35.10	35.75	0	3,670	0.00%
2020/07/30	6	36.20	2	36.08	36.10	4	3,550	0.11%
2020/07/29	26	36.00	40	35.88	36.25	-14	3,524	-0.40%
2020/07/28	6	34.05	4	34.68	34.40	2	3,433	0.06%
2020/07/27	5	34.88	3	34.28	34.45	2	3,373	0.06%
2020/07/24	4	35.54	2	35.50	35.20	2	3,299	0.06%
2020/07/23	4	35.45	6	35.67	35.90	-2	3,206	-0.06%
2020/07/22	0	0.00	3	34.00	34.30	-3	3,116	-0.10%
2020/07/21	4	34.09	1	34.20	34.15	3	3,063	0.10%
2020/07/20	3	33.15	0	0.00	33.20	3	2,968	0.10%
2020/07/17	5	33.18	4	33.23	33.25	1	2,952	0.03%
2020/07/16	3	33.77	27	33.26	33.65	-24	2,874	-0.83%
2020/07/15	7	31.56	1	31.80	32.15	6	2,735	0.22%
2020/07/14	11	32.45	20	32.55	32.55	-9	2,622	-0.34%
2020/07/13	20	31.85	2	32.10	32.00	18	2,589	0.70%
2020/07/10	5	31.85	0	0.00	31.85	5	2,645	0.19%
2020/07/09	8	32.38	2	32.35	32.35	6	2,639	0.23%
2020/07/07	2	33.05	1	33.80	33.00	1	2,622	0.04%
2020/07/06	8	32.63	15	32.87	33.35	-7	2,537	-0.28%
2020/07/03	1	31.85	2	32.20	32.30	-1	2,501	-0.04%
2020/07/02	10	31.75	14	31.99	32.20	-4	2,468	-0.16%
2020/07/01	0	0.00	47	31.10	31.10	-47	2,406	-1.95%
2020/06/23	15	30.75	4	30.95	30.90	11	2,432	0.45%
2020/06/22	5	31.66	1	31.50	31.60	4	2,381	0.17%
2020/06/19	0	0.00	2	30.50	30.60	-2	2,354	-0.08%
2020/06/18	1	30.55	2	30.43	30.60	-1	2,345	-0.04%
2020/06/17	1	31.20	6	31.32	30.85	-5	2,313	-0.22%
2020/06/16	7	31.74	3	31.47	31.90	4	2,252	0.18%
2020/06/15	6	30.48	0	0.00	30.00	6	2,203	0.27%
2020/06/12	1	29.05	7	29.78	30.25	-6	2,217	-0.27%
2020/06/11	1	30.50	1	30.30	30.00	0	2,256	0.00%
2020/06/09	1	31.05	0	0.00	30.90	1	2,349	0.04%
2020/06/08	1	30.85	0	0.00	30.75	1	2,358	0.04%
2020/06/05	1	30.95	0	0.00	30.90	1	2,356	0.04%
2020/06/04	0	0.00	3	30.55	30.65	-3	2,375	-0.13%
2020/06/03	2	30.78	47	31.09	31.10	-45	2,375	-1.89%
2020/06/02	0	0.00	2	30.00	30.15	-2	2,318	-0.09%
2020/06/01	1	30.25	1	29.95	30.00	0	2,339	0.00%
2020/05/29	7	29.74	1	29.80	29.50	6	2,360	0.25%
2020/05/28	0	0.00	2	29.85	30.05	-2	2,349	-0.09%
2020/05/27	3	29.25	2	29.20	29.50	1	2,307	0.04%
2020/05/26	3	28.18	28	28.42	29.15	-25	2,240	-1.12%
2020/05/25	11	27.33	0	0.00	27.30	11	2,148	0.51%
2020/05/14	1	25.90	0	0.00	25.70	1	2,134	0.05%
2020/05/13	0	0.00	4	26.00	26.40	-4	2,127	-0.19%
2020/05/12	1	26.40	0	0.00	26.25	1	2,131	0.05%
2020/05/11	1	26.40	1	26.50	26.50	0	2,124	0.00%
2020/04/30	1	26.00	2	26.20	26.20	-1	2,202	-0.05%
2020/04/29	0	0.00	1	25.90	25.75	-1	2,200	-0.05%
2020/04/21	2	24.50	0	0.00	24.20	2	2,293	0.09%
2020/04/20	10	24.93	0	0.00	24.90	10	2,283	0.44%
2020/04/17	9	25.00	0	0.00	25.00	9	2,297	0.39%
2020/04/16	1	25.40	0	0.00	25.10	1	2,312	0.04%
2020/04/15	5	24.75	15	24.80	24.85	-10	2,286	-0.44%
2020/04/14	1	24.40	0	0.00	24.85	1	2,227	0.04%
2020/04/13	4	24.25	1	24.70	24.40	3	2,249	0.13%
2020/04/10	1	24.20	1	24.00	24.10	0	2,246	0.00%
2020/04/08	0	0.00	11	23.00	23.60	-11	2,249	-0.49%
2020/04/07	1	22.80	0	0.00	22.80	1	2,249	0.04%
2020/04/06	1	22.45	0	0.00	22.50	1	2,239	0.04%
2020/03/31	15	22.85	0	0.00	22.95	15	2,227	0.67%
2020/03/30	0	0.00	1	22.65	22.65	-1	2,209	-0.05%
2020/03/27	1	22.15	10	22.00	21.80	-9	2,200	-0.41%
2020/03/26	1	21.55	0	0.00	21.45	1	2,176	0.05%
2020/03/25	0	0.00	11	21.62	21.50	-11	2,180	-0.50%
2020/03/24	3	20.90	5	20.75	20.90	-2	2,162	-0.09%
2020/03/23	1	20.35	5	18.50	19.90	-4	2,176	-0.18%
2020/03/19	7	18.60	1	17.80	17.65	6	2,168	0.28%
2020/03/18	14	19.89	1	20.25	19.55	13	2,142	0.61%
2020/03/17	0	0.00	5	20.40	20.40	-5	2,159	-0.23%
2020/03/16	0	0.00	1	21.70	21.30	-1	2,202	-0.05%
2020/03/13	0	0.00	1	20.90	21.65	-1	2,184	-0.05%
2020/03/12	1	23.40	0	0.00	23.20	1	2,126	0.05%
2020/03/09	308	25.47	2	25.50	24.30	306	2,295	13.33%	大買/鉅額交易
2020/03/05	0	0.00	63	26.13	26.25	-63	2,525	-2.49%
2020/03/04	65	24.89	61	25.15	25.15	4	2,568	0.16%
2020/03/03	0	0.00	1	25.65	25.55	-1	2,552	-0.04%
2020/03/02	60	25.70	10	25.70	25.60	50	2,596	1.93%
2020/02/27	0	0.00	1	25.90	26.20	-1	2,636	-0.04%
2020/02/26	0	0.00	1	26.20	26.30	-1	2,610	-0.04%
2020/02/25	13	25.80	0	0.00	25.90	13	2,591	0.50%
2020/02/24	1	26.30	0	0.00	26.25	1	2,561	0.04%
2020/02/19	2	27.40	9	27.40	27.40	-7	2,538	-0.28%
2020/02/14	1	27.45	0	0.00	27.50	1	2,567	0.04%
2020/02/13	3	27.73	7	27.75	27.45	-4	2,620	-0.15%
2020/02/12	1	27.65	0	0.00	27.65	1	2,621	0.04%
2020/02/07	4	27.25	0	0.00	27.20	4	2,813	0.14%
2020/02/06	8	27.69	0	0.00	28.00	8	2,841	0.28%
2020/02/05	3	26.90	5	27.00	27.20	-2	2,881	-0.07%
2020/02/04	4	27.31	0	0.00	27.35	4	2,883	0.14%
2020/02/03	5	27.30	0	0.00	27.20	5	2,997	0.17%
2020/01/31	1	28.30	2	28.00	28.20	-1	3,331	-0.03%
2020/01/17	1	31.85	1	31.40	31.40	0	3,268	0.00%
2020/01/13	2	31.50	2	31.60	31.65	0	3,333	0.00%
2020/01/08	0	31.50	0	0.00	31.10	0	3,591	0.00%
2020/01/07	1	31.85	0	0.00	31.80	1	3,685	0.03%
2020/01/06	0	0.00	1	31.20	31.00	-1	3,680	-0.03%
2020/01/03	2	32.08	1	31.70	31.55	1	3,689	0.03%
2020/01/02	0	0.00	2	32.08	32.00	-2	3,681	-0.05%
2019/12/31	0	0.00	5	32.00	31.90	-5	3,688	-0.14%
2019/12/30	1	31.70	3	31.62	31.60	-2	3,684	-0.05%
2019/12/24	0	0.00	1	31.65	31.70	-1	3,799	-0.03%
2019/12/23	1	31.10	0	0.00	31.15	1	3,849	0.03%
2019/12/20	1	31.45	3	31.70	31.25	-2	3,847	-0.05%
2019/12/19	5	31.64	0	0.00	31.65	5	3,844	0.13%
2019/12/18	2	31.90	1	32.10	32.00	1	3,885	0.03%
2019/12/17	1	32.40	2	32.30	32.40	-1	3,898	-0.03%
2019/12/13	2	31.50	0	0.00	31.70	2	3,899	0.05%
2019/12/12	1	32.15	0	0.00	31.70	1	3,924	0.03%
2019/12/11	17	31.84	6	31.97	31.65	11	3,916	0.28%
2019/12/10	0	0.00	10	33.35	33.35	-10	3,807	-0.26%
2019/12/09	0	0.00	3	32.98	33.05	-3	3,809	-0.08%
2019/12/06	0	0.00	3	32.65	32.40	-3	3,790	-0.08%
2019/12/05	2	33.05	1	33.25	33.30	1	3,776	0.03%
2019/12/04	12	32.90	19	32.99	33.10	-7	3,808	-0.18%
2019/12/03	11	32.21	17	32.24	32.85	-6	3,707	-0.16%
2019/12/02	10	32.00	20	32.16	31.90	-10	3,632	-0.28%
2019/11/29	23	31.42	1	31.70	30.95	22	3,512	0.63%
2019/11/28	0	0.00	22	31.59	31.30	-22	3,436	-0.64%
2019/11/27	1	31.15	0	0.00	31.20	1	3,442	0.03%
2019/11/26	1	30.65	5	30.83	30.70	-4	3,391	-0.12%
2019/11/22	8	29.90	8	29.80	29.55	0	3,488	0.00%
2019/11/21	0	0.00	1	29.40	29.35	-1	3,525	-0.03%
2019/11/20	11	30.05	10	29.80	29.60	1	3,635	0.03%
2019/11/19	1	29.90	4	30.08	29.85	-3	3,750	-0.08%
2019/11/18	1	29.85	0	0.00	29.60	1	3,807	0.03%
2019/11/15	0	0.00	2	29.75	29.75	-2	3,832	-0.05%
2019/11/14	1	29.35	2	29.50	29.35	-1	3,896	-0.03%
2019/11/13	6	29.85	1	29.95	29.70	5	4,103	0.12%
2019/11/12	2	30.13	1	29.70	30.00	1	4,134	0.02%
2019/11/08	0	0.00	1	30.40	30.65	-1	4,325	-0.02%
2019/11/07	23	32.05	26	31.93	30.80	-3	4,431	-0.07%
2019/11/06	1	30.90	0	0.00	31.20	1	4,393	0.02%
2019/11/05	2	31.23	4	31.25	31.15	-2	4,563	-0.04%
2019/11/04	22	30.93	0	0.00	30.75	22	4,635	0.47%
2019/11/01	0	0.00	9	31.07	31.20	-9	4,896	-0.18%
2019/10/31	40	31.71	1	31.80	31.70	39	5,012	0.78%
2019/10/30	19	32.12	10	32.29	32.65	9	4,869	0.18%
2019/10/29	0	0.00	12	30.08	29.90	-12	4,565	-0.26%
2019/10/24	10	29.75	0	0.00	29.80	10	4,606	0.22%
2019/10/23	1	29.50	0	0.00	29.35	1	4,589	0.02%
2019/10/18	5	29.57	4	30.15	30.15	1	4,653	0.02%
2019/10/17	2	29.48	3	29.97	30.15	-1	4,605	-0.02%
2019/10/15	0	0.00	2	29.78	29.45	-2	4,593	-0.04%
2019/10/14	0	0.00	5	28.95	29.30	-5	4,531	-0.11%
2019/10/09	0	0.00	5	28.75	28.75	-5	4,586	-0.11%
2019/10/08	1	28.55	0	0.00	28.25	1	4,634	0.02%
2019/10/04	2	28.25	0	0.00	28.35	2	4,766	0.04%
2019/10/03	0	0.00	37	27.83	28.40	-37	4,957	-0.75%
2019/10/02	0	0.00	1	27.55	27.55	-1	4,983	-0.02%
2019/10/01	1	27.15	0	0.00	27.00	1	5,067	0.02%
2019/09/27	35	27.31	33	28.00	27.45	2	5,163	0.04%
2019/09/26	37	27.91	8	28.45	27.90	29	5,186	0.56%
2019/09/23	5	28.77	0	0.00	28.95	5	5,383	0.09%
2019/09/20	1	29.45	0	0.00	28.95	1	5,436	0.02%
2019/09/19	0	0.00	3	29.30	29.25	-3	5,680	-0.05%
2019/09/18	0	0.00	7	29.87	29.45	-7	5,930	-0.12%
2019/09/17	5	29.62	3	29.57	29.50	2	5,926	0.03%
2019/09/16	2	28.95	5	29.40	29.20	-3	6,053	-0.05%
2019/09/12	1	28.65	0	0.00	28.65	1	6,065	0.02%
2019/09/11	0	0.00	25	28.44	28.55	-25	6,176	-0.40%
2019/09/09	4	28.23	1	28.65	28.75	3	6,223	0.05%
2019/09/06	11	28.54	0	0.00	28.60	11	6,327	0.17%
2019/09/05	11	29.59	0	0.00	29.55	11	6,406	0.17%
2019/09/04	0	0.00	2	29.73	29.80	-2	6,439	-0.03%
2019/09/03	10	29.01	0	0.00	29.00	10	6,584	0.15%
2019/09/02	3	29.75	8	29.74	29.60	-5	6,667	-0.07%
2019/08/30	5	29.28	0	0.00	29.40	5	6,696	0.07%
2019/08/29	8	29.54	0	0.00	29.40	8	6,829	0.12%
2019/08/28	9	29.53	11	29.53	29.75	-2	6,902	-0.03%
2019/08/27	9	29.94	1	30.65	29.10	8	6,961	0.11%
2019/08/26	2	30.85	0	0.00	30.55	2	7,187	0.03%
2019/08/23	1	30.70	5	31.01	30.65	-4	7,380	-0.05%
2019/08/22	5	30.59	4	30.46	30.50	1	7,476	0.01%
2019/08/21	2	29.95	57	29.84	29.85	-55	7,625	-0.72%
2019/08/20	36	29.65	15	29.60	29.85	21	7,849	0.27%
2019/08/19	2	29.85	8	29.64	29.70	-6	8,016	-0.07%
2019/08/16	34	29.76	29	29.47	29.25	5	8,194	0.06%
2019/08/15	5	28.96	1	29.00	28.95	4	8,021	0.05%
2019/08/14	8	28.08	16	28.48	29.10	-8	8,078	-0.10%
2019/08/13	3	28.97	15	28.92	28.65	-12	7,934	-0.15%
2019/08/12	26	28.83	13	29.02	29.05	13	7,932	0.16%
2019/08/08	23	28.43	27	28.39	28.65	-4	7,829	-0.05%
2019/08/07	17	28.04	17	28.02	28.00	0	7,785	0.00%
2019/08/06	36	27.09	36	26.86	26.90	0	7,765	0.00%
2019/08/05	74	27.49	83	27.57	27.50	-9	7,740	-0.12%
2019/08/02	1	26.20	13	26.30	26.25	-12	7,432	-0.16%
2019/08/01	1	25.05	0	0.00	25.05	1	7,335	0.01%
2019/07/31	3	25.03	0	0.00	25.25	3	7,382	0.04%
2019/07/30	14	25.75	3	25.93	25.55	11	7,373	0.15%
2019/07/29	10	26.00	0	0.00	26.15	10	7,349	0.14%
2019/07/26	1	25.95	2	26.00	26.00	-1	7,355	-0.01%
2019/07/24	0	0.00	11	26.55	26.20	-11	7,313	-0.15%
2019/07/23	13	25.86	2	26.15	26.10	11	7,288	0.15%
2019/07/22	2	26.65	0	0.00	26.55	2	7,218	0.03%
2019/07/19	1	26.95	0	0.00	27.00	1	7,194	0.01%
2019/07/18	0	0.00	13	27.02	27.25	-13	7,182	-0.18%
2019/07/17	11	26.81	19	26.79	26.45	-8	7,151	-0.11%
2019/07/16	2	25.73	2	25.75	26.10	0	7,047	0.00%
2019/07/15	20	26.23	0	0.00	25.95	20	6,997	0.29%
2019/07/12	3	26.97	6	27.08	26.80	-3	6,913	-0.04%
2019/07/11	3	26.43	2	26.28	26.70	1	6,848	0.01%
2019/07/10	3	26.98	3	26.73	26.80	0	6,779	0.00%
2019/07/09	25	27.22	13	27.21	27.35	12	6,692	0.18%
2019/07/08	4	25.73	6	25.75	25.65	-2	6,489	-0.03%
2019/07/05	5	26.37	2	26.20	26.30	3	6,415	0.05%
2019/07/04	7	27.13	5	27.45	27.00	2	6,316	0.03%
2019/07/03	1	27.60	0	0.00	27.55	1	6,198	0.02%
2019/07/02	4	28.13	1	28.15	28.25	3	6,143	0.05%
2019/07/01	4	27.91	1	27.80	27.80	3	6,108	0.05%
2019/06/28	17	28.40	1	28.45	28.10	16	6,040	0.26%
2019/06/27	10	29.23	1	29.35	29.35	9	5,939	0.15%
2019/06/26	11	30.15	6	30.11	29.80	5	5,856	0.09%
2019/06/25	35	29.67	31	29.88	30.65	4	5,568	0.07%
2019/06/24	2	28.50	13	28.22	28.75	-11	5,302	-0.21%
2019/06/21	26	28.14	36	28.34	28.55	-10	5,269	-0.19%
2019/06/20	0	0.00	2	29.30	29.00	-2	5,090	-0.04%
2019/06/19	4	29.60	9	29.23	29.30	-5	5,049	-0.10%
2019/06/17	2	29.03	2	28.80	28.80	0	4,927	0.00%
2019/06/14	23	28.98	26	28.45	29.15	-3	4,865	-0.06%
2019/06/13	5	28.07	2	28.85	27.90	3	4,727	0.06%
2019/06/12	2	29.20	5	29.15	29.25	-3	4,555	-0.07%
2019/06/11	15	29.06	20	29.57	29.95	-5	4,482	-0.11%
2019/06/10	0	0.00	10	28.63	28.50	-10	4,286	-0.23%
2019/06/06	5	29.05	5	29.05	29.15	0	4,152	0.00%
2019/06/05	10	29.21	19	29.22	29.35	-9	4,100	-0.22%
2019/06/03	0	0.00	12	28.18	28.20	-12	3,815	-0.31%
2019/05/31	33	28.22	28	28.07	28.25	5	3,700	0.14%
2019/05/30	19	27.84	12	27.48	28.00	7	3,383	0.21%
2019/05/29	15	26.55	12	26.76	26.60	3	3,151	0.10%
2019/05/28	13	26.84	15	26.44	25.95	-2	2,933	-0.07%
2019/05/27	37	26.45	27	26.38	27.00	10	2,663	0.38%
2019/05/24	11	24.65	10	24.42	24.75	1	2,390	0.04%
2019/05/23	1	23.85	8	23.88	23.85	-7	2,218	-0.32%
2019/05/22	4	22.69	10	22.79	22.90	-6	2,008	-0.30%
2019/05/21	5	22.25	0	0.00	22.50	5	1,992	0.25%
2019/05/20	0	0.00	6	21.55	21.90	-6	1,895	-0.32%
2019/05/17	0	0.00	1	22.15	21.45	-1	1,865	-0.05%
2019/05/16	0	0.00	2	22.60	22.60	-2	1,810	-0.11%
2019/05/15	4	22.98	2	22.70	22.70	2	1,783	0.11%
2019/05/14	2	22.98	69	22.58	22.95	-67	1,721	-3.89%
2019/05/13	1	22.05	3	22.23	22.55	-2	1,583	-0.13%
2019/05/10	0	0.00	16	21.38	21.50	-16	1,500	-1.07%
2019/05/08	0	0.00	5	21.44	21.90	-5	1,444	-0.35%
2019/04/30	1	21.10	0	0.00	21.05	1	1,316	0.08%
2019/04/26	1	20.90	1	20.95	21.00	0	1,297	0.00%
2019/04/24	0	0.00	8	21.44	21.05	-8	1,299	-0.62%
2019/04/23	1	21.25	1	20.85	21.10	0	1,278	0.00%
2019/04/15	0	0.00	1	20.15	20.15	-1	1,334	-0.07%
2019/04/12	0	20.10	0	0.00	20.20	0	1,346	0.00%
2019/04/03	8	20.39	0	0.00	20.10	8	1,335	0.60%
2019/04/01	0	20.20	0	0.00	20.20	0	1,295	0.00%
2019/03/29	0	0.00	10	19.96	20.10	-10	1,275	-0.78%
2019/03/28	0	0.00	5	19.80	19.65	-5	1,282	-0.39%
2019/03/27	0	19.75	4	19.64	19.75	-4	1,342	-0.30%
2019/03/22	14	19.64	0	0.00	19.60	14	1,380	1.01%
2019/03/21	0	0.00	1	19.45	19.55	-1	1,384	-0.07%
2019/03/18	3	19.02	0	0.00	19.00	3	1,450	0.21%
2019/03/07	2	19.38	1	19.35	19.35	1	1,723	0.06%
2019/03/06	2	19.55	0	0.00	19.55	2	1,758	0.11%
2019/03/04	1	19.30	0	0.00	19.50	1	1,855	0.05%
2019/02/25	2	19.15	2	19.25	19.25	0	1,918	0.00%
2019/02/20	8	19.39	0	0.00	19.25	8	1,893	0.42%
2019/02/19	2	19.30	0	0.00	19.65	2	1,861	0.11%
2019/02/14	5	19.76	5	19.82	19.80	0	1,852	0.00%
2019/02/13	2	19.85	1	19.85	19.90	1	1,870	0.05%
2019/02/11	0	0.00	16	20.85	20.40	-16	1,877	-0.85%
2019/01/18	0	0.00	1	20.25	20.20	-1	2,340	-0.04%
2019/01/17	0	0.00	1	20.30	20.25	-1	2,390	-0.04%
2019/01/16	3	20.18	0	0.00	20.20	3	2,461	0.12%
2019/01/15	1	20.10	1	20.25	20.60	0	2,487	0.00%
2019/01/14	2	19.88	2	19.95	19.95	0	2,497	0.00%
2019/01/11	17	20.62	0	0.00	20.40	17	2,821	0.60%
2019/01/10	10	20.85	10	21.05	21.05	0	2,800	0.00%
2019/01/09	1	21.40	0	0.00	21.30	1	2,835	0.04%
2019/01/04	5	20.85	5	21.15	21.35	0	2,858	0.00%
2019/01/03	0	0.00	5	21.10	21.20	-5	2,972	-0.17%
2018/12/26	4	20.25	0	0.00	20.25	4	3,226	0.12%
2018/12/25	5	20.00	0	0.00	20.15	5	3,328	0.15%
2018/12/20	0	0.00	2	20.85	20.60	-2	3,299	-0.06%
2018/12/18	0	0.00	3	20.30	20.40	-3	3,234	-0.09%
2018/12/17	3	20.20	4	20.14	20.15	-1	3,212	-0.03%
2018/12/14	1	20.30	1	20.20	20.15	0	3,218	0.00%
2018/12/13	6	20.35	3	20.07	20.50	3	3,207	0.09%
2018/12/12	1	20.10	3	19.77	20.10	-2	3,178	-0.06%
2018/12/11	1	19.45	2	19.60	19.40	-1	3,165	-0.03%
2018/12/10	2	19.25	0	0.00	19.10	2	3,199	0.06%
2018/12/07	0	0.00	4	19.58	19.60	-4	3,222	-0.12%
2018/12/06	4	19.00	9	19.09	18.70	-5	3,180	-0.16%
2018/12/04	1	19.35	2	19.78	19.75	-1	3,114	-0.03%
2018/12/03	2	19.25	5	19.53	19.50	-3	3,133	-0.10%
2018/11/30	1	19.40	1	19.15	19.40	0	3,110	0.00%
2018/11/29	3	19.05	5	19.23	19.25	-2	3,143	-0.06%
2018/11/28	1	19.30	10	19.35	19.10	-9	3,116	-0.29%
2018/11/27	32	18.72	16	18.98	18.90	16	3,107	0.51%
2018/11/26	0	0.00	47	18.28	18.25	-47	3,046	-1.54%
2018/11/23	7	17.76	5	18.24	17.75	2	3,028	0.07%
2018/11/22	3	18.00	3	18.23	17.95	0	3,054	0.00%
2018/11/21	1	17.70	0	0.00	17.70	1	3,032	0.03%
2018/11/20	6	17.96	0	0.00	17.90	6	3,011	0.20%
2018/11/13	1	16.60	1	16.90	17.00	0	2,931	0.00%
2018/11/12	3	16.77	13	16.88	16.90	-10	2,924	-0.34%
2018/11/08	0	0.00	9	17.56	17.55	-9	2,928	-0.31%
2018/11/06	1	16.65	3	16.65	16.65	-2	2,965	-0.07%
2018/11/05	14	16.61	0	0.00	16.60	14	2,961	0.47%
2018/11/02	3	17.17	0	0.00	17.25	3	2,928	0.10%
2018/10/31	0	0.00	2	17.00	17.00	-2	2,907	-0.07%
2018/10/30	0	0.00	8	17.00	16.85	-8	2,900	-0.28%
2018/10/29	13	16.70	3	17.03	17.00	10	2,891	0.35%
2018/10/26	9	16.94	10	16.77	16.80	-1	2,871	-0.03%
2018/10/25	6	17.68	0	0.00	17.55	6	2,496	0.24%
2018/10/23	1	18.60	0	0.00	18.35	1	2,419	0.04%
2018/10/19	2	19.45	1	19.60	19.10	1	2,390	0.04%
2018/10/18	1	19.30	8	19.38	19.25	-7	2,088	-0.34%
2018/10/17	2	20.00	3	19.55	19.75	-1	2,092	-0.05%
2018/10/16	3	20.05	3	20.37	20.15	0	2,135	0.00%
2018/10/15	3	20.30	0	0.00	20.15	3	2,144	0.14%
2018/10/12	49	20.74	1	20.85	20.80	48	2,110	2.27%
2018/10/11	16	21.24	5	20.65	20.70	11	2,114	0.52%
2018/10/09	3	22.68	8	22.89	22.75	-5	2,001	-0.25%
2018/10/08	21	22.70	2	22.55	22.65	19	1,955	0.97%
2018/10/05	7	22.69	4	22.90	22.65	3	1,941	0.15%
2018/10/04	9	23.03	6	23.23	23.55	3	1,857	0.16%
2018/10/03	0	0.00	13	22.72	22.95	-13	1,753	-0.74%
2018/10/02	1	21.90	0	0.00	22.00	1	1,655	0.06%
2018/10/01	0	0.00	3	21.93	22.05	-3	1,711	-0.18%
2018/09/28	2	21.68	0	0.00	21.75	2	1,719	0.12%
2018/09/27	1	21.70	5	21.93	21.65	-4	1,744	-0.23%
2018/09/25	1	21.80	0	0.00	21.85	1	1,828	0.05%
2018/09/20	4	21.76	0	0.00	21.50	4	1,915	0.21%
2018/09/19	0	0.00	1	21.90	22.00	-1	1,923	-0.05%
2018/09/18	4	21.99	0	0.00	21.90	4	1,939	0.21%
2018/09/17	7	22.13	25	22.38	22.40	-18	1,946	-0.92%
2018/09/14	40	22.18	30	22.48	22.25	10	1,927	0.52%
2018/09/13	3	21.87	40	21.95	21.85	-37	1,873	-1.98%
2018/09/11	5	21.18	1	21.10	21.25	4	1,891	0.21%
2018/09/10	2	21.13	0	0.00	21.15	2	1,927	0.10%
2018/09/07	2	21.50	1	22.25	21.60	1	1,940	0.05%
2018/09/06	0	0.00	12	21.97	22.30	-12	1,902	-0.63%
2018/09/05	11	22.70	19	22.31	22.30	-8	1,900	-0.42%
2018/09/04	2	22.40	4	22.41	22.45	-2	1,867	-0.11%
2018/09/03	1	21.90	5	22.56	22.40	-4	1,941	-0.21%
2018/08/31	1	21.95	14	22.01	22.10	-13	1,921	-0.68%
2018/08/30	2	22.00	4	21.94	22.05	-2	1,971	-0.10%
2018/08/29	2	22.28	4	22.45	22.30	-2	2,036	-0.10%
2018/08/28	3	21.18	0	0.00	21.25	3	2,015	0.15%
2018/08/23	4	21.18	0	0.00	21.30	4	2,152	0.19%
2018/08/22	1	20.80	0	0.00	20.70	1	2,156	0.05%
2018/08/20	1	20.55	0	0.00	20.50	1	2,246	0.04%
2018/08/17	1	20.65	1	20.55	20.55	0	2,289	0.00%
2018/08/16	9	20.55	0	0.00	20.55	9	2,307	0.39%
2018/08/15	2	20.90	0	0.00	20.70	2	2,314	0.09%
2018/08/13	2	21.55	0	0.00	21.40	2	2,333	0.09%
2018/08/08	3	22.33	0	0.00	22.20	3	2,326	0.13%
2018/08/01	0	0.00	1	22.60	22.60	-1	2,491	-0.04%
2018/07/31	1	22.35	0	0.00	22.35	1	2,487	0.04%
2018/07/30	0	0.00	3	22.40	22.40	-3	2,485	-0.12%
2018/07/25	0	0.00	4	22.05	22.10	-4	2,456	-0.16%
2018/07/24	1	21.75	0	0.00	21.75	1	2,423	0.04%
2018/07/23	12	21.76	12	21.77	21.65	0	2,373	0.00%
2018/07/20	5	20.92	0	0.00	20.85	5	2,288	0.22%
2018/07/18	1	21.15	2	21.10	21.15	-1	2,281	-0.04%
2018/07/17	4	21.50	0	0.00	21.45	4	2,253	0.18%
2018/07/12	1	21.30	0	0.00	21.40	1	2,270	0.04%
2018/07/11	1	21.30	0	0.00	21.25	1	2,331	0.04%
2018/07/10	1	21.45	0	0.00	21.35	1	2,376	0.04%
2018/07/05	0	0.00	3	21.67	21.60	-3	2,321	-0.13%
2018/07/04	0	0.00	3	21.70	21.70	-3	2,303	-0.13%
2018/07/02	1	21.40	0	0.00	21.40	1	2,256	0.04%
2018/06/27	4	22.35	0	0.00	22.15	4	2,163	0.18%
2018/06/26	4	22.50	0	0.00	22.45	4	2,163	0.18%
2018/06/25	1	22.65	3	22.80	22.80	-2	2,159	-0.09%
2018/06/21	3	22.68	6	22.87	22.75	-3	2,208	-0.14%
2018/06/20	3	22.48	1	22.80	22.65	2	2,203	0.09%
2018/06/19	0	0.00	10	22.52	22.90	-10	2,176	-0.46%
2018/06/15	4	22.58	15	22.78	22.50	-11	2,154	-0.51%
2018/06/14	0	0.00	2	22.23	22.10	-2	2,137	-0.09%
2018/06/13	4	22.06	0	0.00	22.00	4	2,147	0.19%
2018/06/12	0	0.00	9	22.22	22.25	-9	2,152	-0.42%
2018/06/11	10	22.22	20	22.30	22.10	-10	2,144	-0.47%
2018/06/08	1	22.95	4	22.74	22.75	-3	2,111	-0.14%
2018/06/07	7	22.76	5	23.20	23.20	2	2,103	0.10%
2018/06/06	3	23.03	26	22.68	23.05	-23	2,064	-1.11%
2018/06/05	1	22.30	5	22.30	22.35	-4	1,998	-0.20%
2018/06/04	0	0.00	11	22.20	22.30	-11	1,981	-0.56%
2018/06/01	3	20.97	10	21.66	22.10	-7	1,952	-0.36%
2018/05/31	0	0.00	4	21.16	21.15	-4	1,886	-0.21%
2018/05/30	0	0.00	1	20.95	21.05	-1	1,884	-0.05%
2018/05/29	9	21.01	0	0.00	20.85	9	1,891	0.48%
2018/05/28	19	21.84	0	0.00	21.55	19	1,878	1.01%
2018/05/25	2	21.95	11	21.91	22.00	-9	1,843	-0.49%
2018/05/24	0	0.00	5	21.60	21.75	-5	1,805	-0.28%
2018/05/23	6	21.20	11	21.25	21.50	-5	1,793	-0.28%
2018/05/22	2	21.30	7	21.48	21.45	-5	1,767	-0.28%
2018/05/21	7	21.29	16	21.38	21.50	-9	1,755	-0.51%
2018/05/18	1	20.45	14	20.50	20.80	-13	1,705	-0.76%
2018/05/17	0	0.00	2	20.00	19.90	-2	1,690	-0.12%
2018/05/16	0	0.00	10	19.85	19.80	-10	1,701	-0.59%
2018/05/15	2	19.83	0	0.00	19.75	2	1,723	0.12%
2018/05/14	0	0.00	2	20.20	20.15	-2	1,771	-0.11%
2018/05/11	2	19.60	1	19.70	19.80	1	1,792	0.06%
2018/05/10	0	0.00	9	19.62	19.70	-9	1,775	-0.51%
2018/05/09	7	18.59	0	0.00	18.70	7	1,711	0.41%
2018/05/08	0	0.00	2	18.90	18.85	-2	1,689	-0.12%
2018/05/07	1	18.90	0	0.00	18.85	1	1,777	0.06%
2018/05/04	1	18.85	0	0.00	18.85	1	1,773	0.06%
2018/05/03	2	19.20	0	0.00	19.00	2	1,778	0.11%
2018/05/02	1	19.35	0	0.00	19.40	1	1,787	0.06%
2018/04/25	1	19.35	0	0.00	19.20	1	2,034	0.05%
2018/04/24	20	19.10	2	19.00	19.00	18	2,103	0.86%
2018/04/20	6	19.59	0	0.00	19.40	6	2,372	0.25%
2018/04/19	0	0.00	3	19.70	19.65	-3	2,615	-0.11%
2018/04/18	24	19.57	1	19.80	19.60	23	2,718	0.85%
2018/04/17	14	19.71	0	0.00	19.45	14	2,719	0.51%
2018/04/16	11	20.46	5	20.40	20.10	6	2,727	0.22%
2018/04/13	5	20.69	0	0.00	20.70	5	2,720	0.18%
2018/04/11	2	20.90	0	0.00	20.65	2	2,793	0.07%
2018/04/10	2	21.00	0	0.00	20.90	2	2,869	0.07%
2018/04/09	6	21.08	7	21.16	21.10	-1	2,984	-0.03%
2018/04/03	1	20.75	0	0.00	20.70	1	3,174	0.03%
2018/03/31	0	0.00	1	20.75	20.75	-1	3,240	-0.03%
2018/03/30	6	20.56	1	20.75	20.55	5	3,332	0.15%
2018/03/29	22	20.77	0	0.00	20.50	22	3,433	0.64%
2018/03/27	3	20.83	0	0.00	20.55	3	3,438	0.09%
2018/03/22	49	21.55	3	21.63	21.50	46	3,384	1.36%
2018/03/21	1	21.45	0	0.00	21.50	1	3,381	0.03%
2018/03/20	6	21.31	16	21.56	21.65	-10	3,359	-0.30%
2018/03/19	0	0.00	2	21.50	21.15	-2	3,348	-0.06%
2018/03/16	3	20.90	0	0.00	20.90	3	3,325	0.09%
2018/03/15	11	21.37	0	0.00	21.45	11	3,282	0.34%
2018/03/14	10	21.60	20	21.95	21.50	-10	3,265	-0.31%
2018/03/12	0	0.00	1	21.30	21.40	-1	3,217	-0.03%
2018/03/09	0	0.00	2	20.80	21.10	-2	3,204	-0.06%
2018/03/08	11	20.43	1	20.40	20.45	10	3,191	0.31%
2018/03/07	12	20.37	0	0.00	20.35	12	3,302	0.36%
2018/03/06	21	20.69	0	0.00	20.55	21	3,300	0.64%
2018/03/05	11	20.85	0	0.00	20.65	11	3,305	0.33%
2018/03/02	20	21.23	0	21.80	21.05	20	3,314	0.60%
2018/03/01	11	21.52	1	21.10	21.60	10	3,366	0.30%
2018/02/26	1	21.20	0	0.00	21.15	1	3,325	0.03%
2018/02/22	2	21.00	0	0.00	21.15	2	3,422	0.06%
2018/02/21	0	0.00	1	21.05	21.25	-1	3,444	-0.03%
2018/02/12	1	20.45	0	0.00	20.40	1	3,432	0.03%
2018/02/09	1	20.15	3	20.28	20.60	-2	3,459	-0.06%
2018/02/08	1	20.85	0	0.00	20.80	1	3,436	0.03%
2018/02/07	1	20.70	1	20.90	20.85	0	3,428	0.00%
2018/02/06	7	20.93	6	21.12	20.05	1	3,411	0.03%
2018/02/05	2	21.38	1	21.60	21.95	1	3,357	0.03%
2018/02/02	3	21.98	0	0.00	21.90	3	3,319	0.09%
2018/02/01	1	22.00	0	0.00	22.00	1	3,334	0.03%
2018/01/31	0	0.00	1	22.35	22.35	-1	3,331	-0.03%
2018/01/30	8	22.00	1	22.00	22.00	7	3,329	0.21%
2018/01/29	3	22.60	0	0.00	22.50	3	3,250	0.09%
2018/01/26	0	0.00	2	22.78	22.75	-2	3,283	-0.06%
2018/01/25	1	22.85	11	23.07	22.90	-10	3,301	-0.30%
2018/01/24	2	22.90	0	0.00	22.95	2	3,310	0.06%
2018/01/23	0	0.00	6	23.33	23.15	-6	3,334	-0.18%
2018/01/22	3	23.03	13	23.37	22.65	-10	3,294	-0.30%
2018/01/19	9	22.81	15	22.98	23.20	-6	3,279	-0.18%
2018/01/18	19	23.16	1	23.20	23.00	18	3,253	0.55%
2018/01/17	48	23.89	46	23.77	23.80	2	3,185	0.06%
2018/01/16	0	0.00	21	23.48	23.75	-21	3,049	-0.69%
2018/01/15	7	23.11	55	23.17	22.45	-48	2,889	-1.66%
2018/01/12	4	22.36	9	22.27	22.80	-5	2,644	-0.19%
2018/01/11	9	21.62	5	22.03	21.90	4	2,536	0.16%
2018/01/10	0	0.00	21	21.97	22.00	-21	2,497	-0.84%
2018/01/09	2	21.35	0	0.00	21.35	2	2,444	0.08%
2018/01/08	6	22.02	2	21.90	21.45	4	2,474	0.16%
2018/01/03	1	21.85	57	22.01	21.85	-56	2,314	-2.42%
2018/01/02	0	0.00	94	21.43	21.70	-94	2,187	-4.30%