國光生 (4142)-臺銀-金山券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
21.55
漲跌
▲0.05
漲幅
+0.23%
成交量
523張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	0	0.00	1	21.20	21.20	-1	875	-0.11%
2024/11/26	1	21.80	0	0.00	21.70	1	847	0.12%
2024/11/21	1	22.20	0	0.00	22.35	1	647	0.15%
2024/11/20	1	21.80	0	0.00	22.20	1	641	0.16%
2024/11/19	0	0.00	8	22.20	22.35	-8	636	-1.26%
2024/11/18	0	0.00	7	22.20	22.25	-7	641	-1.09%
2024/11/15	8	22.10	0	0.00	21.80	8	644	1.24%
2024/11/13	1	22.30	0	0.00	22.15	1	626	0.16%
2024/11/12	0	0.00	8	23.38	22.65	-8	607	-1.32%
2024/11/11	1	23.80	0	0.00	23.60	1	600	0.17%
2024/11/07	1	24.35	0	0.00	24.35	1	599	0.17%
2024/11/06	0	0.00	5	24.19	24.15	-5	601	-0.83%
2024/11/01	5	24.31	8	24.48	24.65	-3	644	-0.47%
2024/10/29	14	24.30	14	24.70	24.30	0	646	0.00%
2024/10/25	0	0.00	1	25.15	24.90	-1	646	-0.15%
2024/10/18	2	25.65	0	0.00	25.65	2	820	0.24%
2024/10/14	0	0.00	2	25.50	25.55	-2	865	-0.23%
2024/10/11	7	26.40	0	0.00	26.40	7	847	0.83%
2024/10/04	7	27.19	0	0.00	27.10	7	921	0.76%
2024/09/27	0	0.00	23	27.32	27.20	-23	990	-2.32%
2024/09/25	0	0.00	0	27.40	27.20	0	1,008	0.00%
2024/09/24	0	0.00	2	27.10	27.20	-2	1,023	-0.20%
2024/09/19	0	0.00	5	27.25	27.25	-5	1,049	-0.48%
2024/09/13	0	0.00	1	26.85	26.75	-1	1,086	-0.09%
2024/09/12	0	0.00	20	26.86	26.80	-20	1,136	-1.76%
2024/09/09	0	0.00	20	27.30	27.45	-20	1,227	-1.63%
2024/09/03	0	0.00	0	28.75	28.70	0	1,251	0.00%
2024/09/02	0	0.00	2	28.90	28.80	-2	1,257	-0.16%
2024/08/30	0	0.00	2	28.85	29.05	-2	1,259	-0.16%
2024/08/29	10	28.75	0	28.90	28.70	10	1,258	0.79%
2024/08/28	2	29.18	11	29.12	29.15	-9	1,255	-0.72%
2024/08/27	0	0.00	0	28.80	29.00	0	1,247	0.00%
2024/08/26	0	0.00	0	29.10	29.00	0	1,247	0.00%
2024/08/23	0	0.00	0	28.85	28.90	0	1,235	0.00%
2024/08/22	0	0.00	5	29.00	28.90	-5	1,236	-0.40%
2024/08/21	0	0.00	6	28.85	28.95	-6	1,237	-0.48%
2024/08/20	6	28.70	16	28.90	28.70	-10	1,230	-0.81%
2024/08/19	6	28.48	6	28.73	28.70	0	1,228	0.00%
2024/08/16	0	0.00	3	28.75	28.45	-3	1,215	-0.25%
2024/08/15	3	28.55	0	28.40	28.55	3	1,211	0.25%
2024/08/02	10	27.75	0	0.00	27.75	10	1,166	0.86%
2024/08/01	0	0.00	5	28.50	28.40	-5	1,167	-0.43%
2024/07/30	0	0.00	19	28.25	28.55	-19	1,183	-1.60%
2024/07/29	4	28.10	4	28.30	27.85	0	1,179	0.00%
2024/07/26	66.1	28.21	0	0.00	28.20	66.1	1,166	5.67%
2024/07/23	1	29.55	0	0.00	29.50	1	1,142	0.09%
2024/07/22	1	28.85	11	29.31	29.05	-10	1,121	-0.89%
2024/07/19	4	29.54	0	0.00	28.85	4	1,099	0.36%
2024/07/18	1	29.15	19	28.88	29.20	-18	1,019	-1.77%
2024/07/17	5	28.80	40	28.83	28.70	-35	989	-3.54%
2024/07/16	0	0.00	5	28.80	28.70	-5	995	-0.50%
2024/07/10	0	0.00	10	28.95	28.60	-10	1,175	-0.85%
2024/07/08	0	0.00	2	29.05	29.05	-2	1,149	-0.17%
2024/07/05	1	28.40	0	0.00	28.45	1	1,122	0.09%
2024/07/03	13	28.95	0	0.00	28.65	13	1,107	1.17%
2024/07/01	0	0.00	10.2	28.80	28.65	-10.2	1,048	-0.97%
2024/06/27	0	0.00	2	28.50	28.45	-2	1,026	-0.19%
2024/06/26	0	0.00	17	28.61	28.70	-17	1,021	-1.66%
2024/06/24	0	0.00	10	28.30	28.25	-10	1,003	-1.00%
2024/06/20	9	28.62	2	28.40	28.50	7	982	0.71%
2024/06/19	2	29.00	7	28.95	28.90	-5	966	-0.52%
2024/06/18	0	0.00	1	28.75	28.55	-1	921	-0.11%
2024/06/17	1	27.40	0	0.00	27.35	1	844	0.12%
2024/06/14	2	26.70	0	0.00	26.80	2	832	0.24%
2024/06/12	5	27.05	0	0.00	27.05	5	839	0.60%
2024/06/11	0	0.00	9	27.87	27.60	-9	852	-1.06%
2024/06/07	9	27.91	0	0.00	27.90	9	862	1.04%
2024/06/06	2	27.75	0	0.00	27.70	2	861	0.23%
2024/06/04	5	27.50	5	27.90	27.60	0	866	0.00%
2024/05/31	5	27.50	5	27.80	27.50	0	886	0.00%
2024/05/30	5	27.30	0	0.00	27.30	5	888	0.56%
2024/05/29	6	27.57	5	27.80	27.55	1	909	0.11%
2024/05/27	12	27.48	0	0.00	27.40	12	934	1.28%
2024/05/24	5	27.83	0	0.00	27.80	5	931	0.54%
2024/05/16	0	0.00	1	27.75	27.90	-1	950	-0.11%
2024/05/08	1	28.25	0	0.00	28.10	1	1,120	0.09%
2024/05/07	1	28.10	0	0.00	28.20	1	1,119	0.09%
2024/05/06	2	28.30	7	27.92	28.20	-5	1,115	-0.45%
2024/05/02	0	0.00	1	27.60	27.60	-1	1,099	-0.09%
2024/04/19	0	0.00	15	27.18	27.35	-15	1,100	-1.36%
2024/04/18	1	29.10	1	29.10	28.50	0	1,073	0.00%
2024/04/16	2.1	25.21	0	0.00	25.30	2.1	935	0.22%
2024/04/15	0.2	26.20	0	0.00	26.00	0.2	920	0.02%
2024/04/12	2	26.55	0.1	26.70	26.55	1.9	910	0.21%
2024/04/11	0	0.00	0.1	26.71	26.60	-0.1	911	-0.01%
2024/04/09	0	0.00	2	26.50	26.45	-2	939	-0.21%
2024/04/08	0	0.00	0.3	26.45	26.30	-0.3	942	-0.03%
2024/04/01	0	0.00	2	26.90	26.85	-2	963	-0.21%
2024/03/26	0	26.85	0	0.00	26.55	0	984	0.00%
2024/03/22	2	26.45	0	0.00	26.35	2	990	0.20%
2024/03/20	1	26.60	0	0.00	26.65	1	1,025	0.10%
2024/03/19	0	0.00	20	26.67	26.70	-20	1,024	-1.95%
2024/03/15	1	26.65	8	26.65	26.50	-7	1,032	-0.68%
2024/03/14	0.2	27.14	6	27.04	26.90	-5.8	1,045	-0.55%
2024/03/13	0.3	27.90	0	0.00	27.80	0.3	1,026	0.03%
2024/03/12	0	0.00	0.2	28.55	28.55	-0.2	1,020	-0.01%
2024/03/07	11.2	28.39	13	28.15	28.40	-1.8	1,071	-0.17%
2024/03/05	0	0.00	1	28.95	28.90	-1	1,084	-0.09%
2024/03/04	0.2	28.80	0	0.00	28.70	0.2	1,094	0.02%
2024/03/01	0.2	29.30	3	29.05	29.20	-2.8	1,115	-0.25%
2024/02/29	1	29.40	0	0.00	29.40	1	1,226	0.08%
2024/02/26	1	30.00	0	0.00	29.95	1	1,221	0.08%
2024/02/23	1	30.00	1	30.35	30.00	0	1,222	0.00%
2024/02/22	0	0.00	2	30.05	30.45	-2	1,220	-0.16%
2024/02/21	0.1	30.20	0	0.00	30.00	0.1	1,213	0.01%
2024/02/20	0	0.00	2	30.25	30.20	-2	1,212	-0.16%
2024/02/19	3	30.57	0	0.00	30.70	3	1,214	0.25%
2024/02/16	0	0.00	15	30.10	30.30	-15	1,211	-1.24%
2024/02/15	1	29.70	0	0.00	29.65	1	1,140	0.09%
2024/01/22	1	31.10	0	0.00	31.00	1	1,035	0.10%
2024/01/12	2	32.15	2	32.10	32.10	0	1,017	0.00%
2024/01/02	0	0.00	5	33.25	33.10	-5	997	-0.50%
2023/12/28	0	0.00	2	33.15	33.10	-2	1,001	-0.20%
2023/12/27	0	0.00	2	33.35	33.15	-2	1,002	-0.20%
2023/12/26	0	0.00	2	32.73	33.00	-2	987	-0.20%
2023/12/22	1	32.85	0	0.00	32.75	1	974	0.10%
2023/12/21	10	32.92	9	32.70	32.80	1	982	0.10%
2023/12/20	7	32.90	7	33.15	32.90	0	973	0.00%
2023/12/18	1	32.90	0	0.00	33.00	1	987	0.10%
2023/12/12	0	0.00	2	33.20	33.15	-2	988	-0.20%
2023/12/11	1	33.50	0	0.00	33.20	1	983	0.10%
2023/12/07	6	34.92	5	34.55	34.35	1	965	0.10%
2023/12/06	2	35.35	0	0.00	35.05	2	982	0.20%
2023/12/05	5	35.80	5	35.78	35.80	0	967	0.00%
2023/12/04	6	36.10	24	36.34	36.05	-18	953	-1.89%
2023/12/01	5	35.75	15	36.07	35.80	-10	920	-1.09%
2023/11/30	7	35.60	0	0.00	35.70	7	902	0.78%
2023/11/29	0	0.00	11	35.87	35.95	-11	888	-1.24%
2023/11/28	0	0.00	9	35.47	35.65	-9	880	-1.02%
2023/11/27	0	0.00	5	35.69	36.00	-5	845	-0.59%
2023/11/24	2	33.38	0	0.00	33.80	2	740	0.27%
2023/11/22	0	0.00	10	33.30	33.40	-10	729	-1.37%
2023/11/21	0	0.00	2	33.10	33.10	-2	734	-0.27%
2023/11/16	0	0.00	1	33.00	32.95	-1	749	-0.13%
2023/11/15	0	0.00	2	32.80	32.85	-2	747	-0.27%
2023/11/14	0	0.00	11	32.32	32.35	-11	739	-1.49%
2023/11/10	5	32.40	5	32.65	32.30	0	748	0.00%
2023/11/09	5	32.45	5	32.60	32.40	0	744	0.00%
2023/11/08	0	0.00	5	32.40	32.45	-5	758	-0.66%
2023/11/07	10	32.53	10	32.73	32.40	0	760	0.00%
2023/11/06	1	32.40	0	0.00	32.45	1	752	0.13%
2023/11/03	1	32.15	0	0.00	32.05	1	750	0.13%
2023/10/30	10	32.40	0	0.00	32.10	10	775	1.29%
2023/10/27	0	0.00	3	32.37	32.35	-3	777	-0.39%
2023/10/26	1	31.70	0	0.00	31.70	1	773	0.13%
2023/10/25	20	32.39	1	32.00	31.95	19	774	2.45%
2023/10/24	3	31.95	0	0.00	32.00	3	775	0.39%
2023/10/20	3	31.48	2	31.75	31.60	1	786	0.13%
2023/10/18	1	32.00	0	0.00	31.90	1	797	0.13%
2023/10/17	10	32.45	10	32.60	32.20	0	806	0.00%
2023/10/13	6	33.17	7	32.85	32.85	-1	862	-0.12%
2023/10/12	6	33.18	5	33.25	33.25	1	867	0.12%
2023/10/11	6	34.03	0	0.00	33.85	6	862	0.70%
2023/10/05	0	0.00	8	34.27	34.35	-8	876	-0.91%
2023/10/04	0	0.00	1	34.00	33.75	-1	877	-0.11%
2023/10/03	5	34.20	5	34.40	34.00	0	874	0.00%
2023/10/02	12	34.05	11	33.81	33.75	1	881	0.11%
2023/09/28	0	0.00	1	34.40	34.10	-1	887	-0.11%
2023/09/26	0	0.00	1	34.85	34.50	-1	901	-0.11%
2023/09/25	0	0.00	10	34.30	34.30	-10	895	-1.12%
2023/09/22	4	34.05	4	34.30	34.00	0	896	0.00%
2023/09/20	0	0.00	3	34.30	34.60	-3	880	-0.34%
2023/09/19	2	33.73	0	0.00	33.70	2	868	0.23%
2023/09/18	0.1	34.10	7	34.29	34.40	-6.9	862	-0.80%
2023/09/15	1	33.40	0	33.50	33.65	1	848	0.12%
2023/09/14	0	0.00	1	33.60	33.50	-1	847	-0.12%
2023/09/13	0	0.00	2	33.55	33.55	-2	851	-0.23%
2023/09/12	0	0.00	1	33.30	33.00	-1	861	-0.12%
2023/09/11	0	0.00	10.3	33.17	33.35	-10.3	855	-1.20%
2023/09/08	5	32.10	0	0.00	32.25	5	844	0.59%
2023/09/07	1	32.25	2	32.20	32.25	-1	866	-0.12%
2023/09/05	8	32.78	15	32.72	32.65	-7	866	-0.81%
2023/09/04	5	33.05	10	32.95	32.95	-5	867	-0.58%
2023/09/01	0	0.00	1	33.50	33.20	-1	875	-0.11%
2023/08/31	0	0.00	1	33.55	33.15	-1	875	-0.11%
2023/08/30	1	33.25	36	33.33	33.20	-35	874	-4.00%
2023/08/29	2	32.40	0	0.00	32.50	2	854	0.23%
2023/08/28	6	32.78	0	0.00	32.65	6	859	0.70%
2023/08/25	11	32.80	29	33.04	33.00	-18	872	-2.06%
2023/08/24	5	32.95	8	33.22	32.80	-3	866	-0.35%
2023/08/23	7	32.45	8	32.28	32.20	-1	853	-0.12%
2023/08/22	2	32.90	2	32.90	32.80	0	858	0.00%
2023/08/21	1	32.70	2	33.20	32.70	-1	859	-0.12%
2023/08/18	0	0.00	1	32.80	32.50	-1	863	-0.12%
2023/08/17	1	32.05	0	0.00	32.70	1	872	0.11%
2023/08/16	1	32.40	0	0.00	32.30	1	878	0.11%
2023/08/15	0	0.00	2	33.15	33.05	-2	871	-0.23%
2023/08/14	0	0.00	1	33.45	33.20	-1	871	-0.11%
2023/08/11	10	33.78	10	33.88	33.85	0	870	0.00%
2023/08/08	1	34.20	0	0.00	34.00	1	879	0.11%
2023/08/07	0	0.00	1	34.30	34.35	-1	905	-0.11%
2023/08/02	5	34.54	0	0.00	34.50	5	925	0.54%
2023/08/01	6	35.05	0	0.00	35.00	6	919	0.65%
2023/07/31	1	35.05	0	0.00	35.05	1	921	0.11%
2023/07/26	3	35.33	0	0.00	35.05	3	957	0.31%
2023/07/24	4	35.40	0	0.00	35.45	4	949	0.42%
2023/07/21	1	36.20	0	0.00	35.60	1	951	0.11%
2023/07/20	3	36.33	2	36.85	36.20	1	960	0.10%
2023/07/19	0	0.00	10	37.00	36.80	-10	979	-1.02%
2023/07/18	14	35.38	13	35.27	35.20	1	960	0.10%
2023/07/17	0	0.00	3	35.97	35.80	-3	970	-0.31%
2023/07/14	3	35.33	0	0.00	35.40	3	984	0.30%
2023/07/13	1	35.70	0	0.00	35.50	1	1,009	0.10%
2023/07/12	1	36.10	0	0.00	36.10	1	1,010	0.10%
2023/07/11	2	36.10	0	0.00	36.05	2	1,030	0.19%
2023/07/07	1	36.30	2	36.65	36.35	-1	1,059	-0.09%
2023/07/06	4	37.04	5	36.82	36.75	-1	1,055	-0.09%
2023/07/05	3	37.15	0	0.00	37.10	3	1,055	0.28%
2023/07/04	2	37.33	4	37.20	37.15	-2	1,067	-0.19%
2023/06/30	0	0.00	1	37.70	37.70	-1	1,070	-0.09%
2023/06/29	22	37.48	20	37.69	37.45	2	1,071	0.19%
2023/06/28	3	37.10	0	0.00	37.20	3	1,070	0.28%
2023/06/27	11	37.15	16	37.47	37.20	-5	1,082	-0.46%
2023/06/19	5	37.90	0	0.00	37.85	5	1,102	0.45%
2023/06/16	0	0.00	27	37.59	37.85	-27	1,103	-2.45%
2023/06/15	3	37.15	0	0.00	37.20	3	1,092	0.27%
2023/06/14	3	37.28	0	0.00	37.25	3	1,094	0.27%
2023/06/13	6	37.87	0	0.00	37.60	6	1,108	0.54%
2023/06/12	3	38.37	0	0.00	38.40	3	1,112	0.27%
2023/06/08	1	38.20	0	0.00	38.15	1	1,204	0.08%
2023/06/07	0	0.00	1	38.70	38.55	-1	1,750	-0.06%
2023/06/05	2	38.38	1	38.40	38.35	1	2,134	0.05%
2023/06/02	1	38.30	0	0.00	38.50	1	2,139	0.05%
2023/05/31	0	0.00	1	38.70	38.75	-1	2,163	-0.05%
2023/05/29	1	37.80	0	0.00	37.80	1	2,224	0.04%
2023/05/26	1.5	37.83	0	0.00	37.75	1.5	2,237	0.07%
2023/05/25	0	0.00	1	38.60	38.25	-1	2,239	-0.04%
2023/05/24	2	38.60	0	0.00	38.70	2	2,247	0.09%
2023/05/23	0	0.00	2	38.65	38.55	-2	2,269	-0.09%
2023/05/22	0	0.00	3	38.10	38.05	-3	2,291	-0.13%
2023/05/19	1	37.40	0	0.00	37.30	1	2,284	0.04%
2023/05/18	5	37.45	0	0.00	37.50	5	2,289	0.22%
2023/05/15	6	37.33	0	0.00	37.00	6	2,313	0.26%
2023/05/12	1	37.10	1	37.50	37.50	0	2,338	0.00%
2023/05/11	3	37.87	0	0.00	37.55	3	2,370	0.13%
2023/05/10	1	39.00	0	0.00	38.60	1	2,397	0.04%
2023/05/09	2	39.50	0	0.00	39.00	2	2,558	0.08%
2023/05/08	3	40.12	0	0.00	39.95	3	2,587	0.12%
2023/05/05	0	0.00	1	40.70	40.50	-1	2,653	-0.04%
2023/05/04	0	0.00	1	40.30	40.40	-1	2,691	-0.04%
2023/05/03	0	0.00	1	40.55	40.40	-1	2,730	-0.04%
2023/05/02	1	40.70	3	40.73	40.55	-2	2,923	-0.07%
2023/04/27	0	0.00	1	39.20	39.10	-1	2,953	-0.03%
2023/04/26	11	38.88	0	0.00	39.15	11	2,956	0.37%
2023/04/25	24	39.39	0	0.00	39.30	24	2,951	0.81%
2023/04/24	156	40.61	2	40.85	40.25	154	2,936	5.24%	大買/鉅額交易
2023/04/21	0	0.00	3	40.67	40.10	-3	2,908	-0.10%
2023/04/20	5	40.29	0	0.00	39.95	5	2,871	0.17%
2023/04/19	3	40.50	1	40.80	40.50	2	2,861	0.07%
2023/04/18	0	40.75	0	0.00	40.75	0	2,844	0.00%
2023/04/17	2	40.40	0	0.00	40.30	2	2,816	0.07%
2023/04/11	1	39.55	0	0.00	39.55	1	2,756	0.04%
2023/03/23	2	38.98	1	39.25	39.00	1	2,934	0.03%
2023/03/10	25	41.73	12	40.65	40.45	13	2,901	0.45%
2023/03/09	0	0.00	8.1	43.23	44.85	-8.1	2,395	-0.34%
2023/03/07	1	40.85	0	0.00	40.85	1	2,013	0.05%
2023/03/03	1.1	41.18	1.5	41.07	41.10	-0.4	2,003	-0.02%
2023/03/02	2.5	41.55	0.4	41.26	41.30	2.2	1,990	0.11%
2023/02/24	1	40.70	0	0.00	40.60	1	1,952	0.05%
2023/02/20	1	39.75	0	0.00	41.10	1	2,025	0.05%
2023/02/17	0.1	39.70	0	0.00	39.75	0.1	2,032	0.00%
2023/02/16	1	39.90	0	0.00	39.90	1	2,078	0.05%
2023/02/10	1	40.60	9	40.45	40.20	-8	2,093	-0.38%
2023/02/08	3.1	41.02	1	41.20	41.55	2.1	2,031	0.10%
2023/02/07	9.2	42.29	3	42.05	41.60	6.2	1,984	0.31%
2023/02/06	0.5	40.55	0	0.00	40.25	0.5	1,850	0.03%
2023/02/03	1	40.85	0	0.00	40.75	1	1,814	0.06%
2023/02/02	0	0.00	1	40.00	39.90	-1	1,743	-0.06%
2023/02/01	0	0.00	2	39.33	39.65	-2	1,701	-0.12%
2023/01/31	3	39.38	2.1	39.58	39.65	0.9	1,664	0.05%
2023/01/30	0	0.00	3	38.67	38.75	-3	1,471	-0.20%
2023/01/16	0	0.00	1	35.45	35.55	-1	1,419	-0.07%
2023/01/13	1	35.10	0	0.00	35.15	1	1,428	0.07%
2023/01/12	1	35.20	0	0.00	35.25	1	1,441	0.07%
2023/01/06	1	35.10	0	0.00	35.05	1	1,488	0.07%
2023/01/04	0	0.00	1	35.10	35.10	-1	1,518	-0.07%
2023/01/03	1	35.10	0	0.00	35.10	1	1,543	0.06%
2022/12/30	1	35.60	1	35.90	35.60	0	1,573	0.00%
2022/12/29	3	35.40	2	35.50	35.70	1	1,614	0.06%
2022/12/28	0	36.09	2	35.95	35.70	-2	1,624	-0.12%
2022/12/27	0	36.72	0	0.00	36.45	0	1,625	0.00%
2022/12/26	0	0.00	2	37.38	37.00	-2	1,631	-0.12%
2022/12/23	0	36.40	1	36.30	36.45	-1	1,627	-0.06%
2022/12/21	0	36.10	0	0.00	35.50	0	1,652	0.00%
2022/12/20	4	36.68	1	36.10	35.75	3	1,659	0.18%
2022/12/19	1	36.10	4	37.31	37.85	-3	1,646	-0.18%
2022/12/16	1	35.70	2	35.95	35.60	-1	1,560	-0.06%
2022/12/15	2	36.43	0	0.00	36.30	2	1,579	0.13%
2022/12/14	0	36.70	0	0.00	36.45	0	1,595	0.00%
2022/12/13	7	36.74	4	36.98	37.10	3	1,581	0.19%
2022/12/12	1	35.70	1	35.90	35.70	0	1,569	0.00%
2022/12/09	0	0.00	3	36.57	36.50	-3	1,585	-0.19%
2022/12/08	2	36.20	0	0.00	36.10	2	1,602	0.12%
2022/12/07	0	36.25	0	0.00	36.50	0	1,618	0.00%
2022/12/06	2	36.85	0	0.00	36.60	2	1,617	0.12%
2022/12/05	4	38.03	0	0.00	38.05	4	1,656	0.24%
2022/12/02	0	37.95	0	0.00	37.95	0	1,657	0.00%
2022/12/01	0	0.00	1	38.40	38.25	-1	1,674	-0.06%
2022/11/25	1	36.70	1	37.15	36.60	0	1,858	0.00%
2022/11/24	0	0.00	1	37.10	36.80	-1	1,982	-0.05%
2022/11/23	1	36.90	1	36.75	36.90	0	2,022	0.00%
2022/11/22	2	36.93	6	36.78	36.60	-4	2,061	-0.19%
2022/11/21	2	37.15	2	37.55	37.15	0	2,082	0.00%
2022/11/18	0	0.00	1	37.50	37.55	-1	2,120	-0.05%
2022/11/17	1	36.80	1	36.60	36.85	0	2,118	0.00%
2022/11/16	0	0.00	2	36.15	36.00	-2	2,094	-0.10%
2022/11/15	3	35.48	1	36.00	35.60	2	2,094	0.10%
2022/11/14	5	34.88	0	0.00	35.30	5	2,068	0.24%
2022/11/11	0.3	34.80	4	34.56	34.85	-3.7	2,035	-0.18%
2022/11/10	3	34.32	1	35.00	34.00	2	2,029	0.10%
2022/11/08	1	34.50	0	0.00	34.35	1	2,040	0.05%
2022/11/03	1	34.45	0	0.00	34.40	1	2,056	0.05%
2022/11/02	0	0.00	1	34.85	34.85	-1	2,059	-0.05%
2022/10/27	0	0.00	1	32.75	32.75	-1	2,202	-0.05%
2022/10/26	1	32.10	1	32.10	32.10	0	2,235	0.00%
2022/10/17	1	32.35	1	32.70	32.70	0	2,477	0.00%
2022/10/13	1	32.65	2	32.75	32.30	-1	2,532	-0.04%
2022/10/12	0.1	34.00	0	0.00	33.95	0.1	2,534	0.00%
2022/10/11	1	33.85	0	0.00	33.95	1	2,549	0.04%
2022/10/07	0	0.00	6	35.62	35.10	-6	2,562	-0.23%
2022/10/06	5	35.35	0	0.00	35.25	5	2,555	0.20%
2022/10/05	0	0.00	2	34.70	34.65	-2	2,569	-0.08%
2022/10/04	0	0.00	8	34.38	34.40	-8	2,607	-0.31%
2022/10/03	3	33.88	0	0.00	33.90	3	2,657	0.11%
2022/09/30	0	0.00	6	33.60	34.30	-6	2,761	-0.22%
2022/09/29	0	0.00	1	33.30	33.40	-1	2,982	-0.03%
2022/09/28	8	33.08	2.1	33.00	32.65	5.9	3,196	0.18%
2022/09/26	3.3	33.51	1	33.55	33.45	2.3	3,244	0.07%
2022/09/23	1	35.60	0	0.00	35.30	1	3,286	0.03%
2022/09/22	2	35.90	4	35.83	35.85	-2	3,401	-0.06%
2022/09/19	1	35.80	1	36.20	36.05	0	3,689	0.00%
2022/09/16	7	36.85	0	0.00	36.55	7	3,710	0.19%
2022/09/15	0	0.00	1	37.00	37.15	-1	3,721	-0.03%
2022/09/14	3	36.87	0	0.00	36.90	3	3,739	0.08%
2022/09/12	1	36.70	0	0.00	37.25	1	3,839	0.03%
2022/09/07	2	38.15	1	38.00	37.90	1	3,883	0.03%
2022/09/06	0	0.00	11	38.98	38.65	-11	3,876	-0.28%
2022/09/05	0	0.00	4	40.30	40.10	-4	3,850	-0.10%
2022/09/02	2	41.10	4.4	41.37	41.30	-2.4	3,842	-0.06%
2022/09/01	0	0.00	1	40.90	40.80	-1	3,806	-0.03%
2022/08/31	4	40.94	8	40.88	40.70	-4	3,741	-0.11%
2022/08/30	2	40.05	1.1	40.14	40.00	0.9	3,615	0.02%
2022/08/26	0	0.00	3	40.15	39.50	-3	3,555	-0.08%
2022/08/25	0	0.00	1	39.60	39.70	-1	3,505	-0.03%
2022/08/24	0	0.00	1	39.00	39.10	-1	3,453	-0.03%
2022/08/19	4	38.38	1	38.30	38.45	3	3,375	0.09%
2022/08/18	1	38.60	0	0.00	38.50	1	3,367	0.03%
2022/08/17	0	0.00	3	38.37	38.35	-3	3,355	-0.09%
2022/08/16	2	37.95	1	38.10	38.30	1	3,345	0.03%
2022/08/08	0	0.00	4	36.75	37.10	-4	3,336	-0.12%
2022/08/05	0	0.00	1.2	36.57	36.80	-1.2	3,344	-0.04%
2022/08/04	4.2	35.48	2	35.48	35.80	2.2	3,381	0.07%
2022/08/03	2	37.50	0	0.00	37.05	2	3,335	0.06%
2022/08/01	2	39.50	0	0.00	39.30	2	3,307	0.06%
2022/07/29	0	0.00	4	40.30	40.20	-4	3,314	-0.12%
2022/07/28	0	0.00	4	40.50	40.20	-4	3,305	-0.12%
2022/07/27	16	40.01	0	0.00	39.90	16	3,310	0.48%
2022/07/25	0	0.00	2	41.00	40.65	-2	3,253	-0.06%
2022/07/22	1	39.70	0	0.00	39.95	1	3,253	0.03%
2022/07/21	4	39.84	2	39.80	40.10	2	3,234	0.06%
2022/07/20	1	37.90	2	38.70	39.10	-1	3,221	-0.03%
2022/07/18	4	38.11	1	38.10	38.00	3	3,263	0.09%
2022/07/15	1	38.30	0	0.00	38.25	1	3,276	0.03%
2022/07/14	0	0.00	2	39.05	39.15	-2	3,279	-0.06%
2022/07/13	2	39.80	1	40.30	39.50	1	3,320	0.03%
2022/07/12	1	39.20	0	0.00	39.25	1	3,378	0.03%
2022/07/11	3	40.25	0	0.00	40.35	3	3,518	0.09%
2022/07/08	1.2	41.48	3	42.25	40.70	-1.8	3,687	-0.05%
2022/07/07	5	40.57	26	40.61	41.50	-21	3,633	-0.58%
2022/07/06	2	40.90	11	40.65	40.35	-9	3,537	-0.25%
2022/07/05	1	36.95	1	36.80	38.05	0	3,612	0.00%
2022/07/04	10	36.45	0	0.00	36.00	10	3,623	0.28%
2022/07/01	1	36.40	0	0.00	36.40	1	3,681	0.03%
2022/06/30	3	39.55	8	40.76	39.10	-5	3,626	-0.14%
2022/06/28	4.2	41.14	7	40.34	40.50	-2.8	3,411	-0.08%
2022/06/27	15	38.71	8	38.88	39.35	7	3,247	0.22%
2022/06/24	1	37.85	15	38.15	38.65	-14	3,191	-0.44%
2022/06/23	1	37.20	48	37.43	37.40	-47	3,192	-1.47%
2022/06/22	0	0.00	6	37.43	36.85	-6	3,167	-0.19%
2022/06/21	5	36.95	0	0.00	37.10	5	3,140	0.16%
2022/06/17	0	0.00	2.3	37.79	38.50	-2.3	3,009	-0.07%
2022/06/16	3	37.50	3	37.83	37.20	0	2,930	0.00%
2022/06/15	0	0.00	2	36.28	37.00	-2	2,893	-0.07%
2022/06/14	2	35.20	0	0.00	35.65	2	2,893	0.07%
2022/06/10	0	0.00	1	36.60	37.00	-1	2,877	-0.03%
2022/06/08	0.1	36.25	2	36.15	35.65	-1.9	2,823	-0.07%
2022/06/07	0	0.00	10	35.79	36.00	-10	2,829	-0.35%
2022/06/02	1	35.10	0	0.00	35.05	1	2,882	0.03%
2022/05/27	1	34.90	0	0.00	35.00	1	2,929	0.03%
2022/05/26	0.2	35.25	0	0.00	34.90	0.2	2,929	0.01%
2022/05/24	1	34.90	3	35.30	35.00	-2	2,968	-0.07%
2022/05/23	6	35.23	2	35.60	35.50	4	2,960	0.14%
2022/05/20	0	0.00	1	35.70	35.55	-1	2,968	-0.03%
2022/05/19	2	35.30	0.1	35.30	35.45	1.9	2,971	0.06%
2022/05/16	0	0.00	1	35.90	35.85	-1	3,012	-0.03%
2022/05/13	0	0.00	2	35.25	35.25	-2	3,194	-0.06%
2022/05/12	10	36.05	0	0.00	34.30	10	3,373	0.30%
2022/05/11	1	37.10	0	0.00	37.00	1	3,311	0.03%
2022/05/10	12	37.44	0	0.00	37.95	12	3,279	0.37%
2022/05/09	1	38.45	1	38.35	38.15	0	3,257	0.00%
2022/05/06	1	39.10	0	0.00	39.05	1	3,234	0.03%
2022/05/05	11	40.00	0	0.00	39.90	11	3,211	0.34%
2022/05/04	1	40.10	0	0.00	40.10	1	3,222	0.03%
2022/05/03	1	40.70	0	0.00	40.80	1	3,233	0.03%
2022/04/29	1	40.60	0	0.00	40.60	1	3,228	0.03%
2022/04/28	1	42.30	2	41.90	41.10	-1	3,250	-0.03%
2022/04/27	21	40.49	0	0.00	40.50	21	3,191	0.66%
2022/04/26	2	41.85	0	0.00	41.00	2	3,179	0.06%
2022/04/25	25	43.88	2	42.30	41.65	23	3,155	0.73%
2022/04/22	1	42.70	2	43.60	42.90	-1	3,107	-0.03%
2022/04/21	0	43.30	0	0.00	42.75	0	3,064	0.00%
2022/04/19	1	42.70	3	42.98	43.00	-2	3,010	-0.07%
2022/04/18	3	44.85	5	44.78	44.05	-2	2,969	-0.07%
2022/04/15	3	44.33	4	44.89	44.00	-1	2,970	-0.03%
2022/04/14	8.2	44.63	14	44.69	44.30	-5.8	2,879	-0.20%
2022/04/13	1	41.30	1	42.30	42.50	0	2,685	0.00%
2022/04/12	1	42.70	0	0.00	42.35	1	2,632	0.04%
2022/04/11	13	43.88	24	44.19	44.60	-11	2,494	-0.44%
2022/04/07	10	41.63	17.1	41.16	41.90	-7.1	2,159	-0.33%
2022/04/06	0	0.00	1	40.50	40.65	-1	2,077	-0.05%
2022/04/01	0	0.00	12	40.05	40.00	-12	2,059	-0.58%
2022/03/31	0	0.00	1	39.90	40.00	-1	2,039	-0.05%
2022/03/30	0	0.00	1	39.90	40.05	-1	2,038	-0.05%
2022/03/29	1	39.40	0	0.00	39.65	1	2,035	0.05%
2022/03/28	1	40.75	1	40.95	39.70	0	2,035	0.00%
2022/03/25	5	40.29	1	40.25	40.00	4	2,020	0.20%
2022/03/24	6	40.29	40	40.09	40.40	-34	2,039	-1.67%
2022/03/18	1	40.00	4	40.00	40.00	-3	2,089	-0.14%
2022/03/17	0	0.00	1	39.60	39.95	-1	2,101	-0.05%
2022/03/16	1	38.70	0	0.00	38.90	1	2,126	0.05%
2022/03/15	0	0.00	2	39.53	39.30	-2	2,140	-0.09%
2022/03/14	0	0.00	6	39.15	39.05	-6	2,129	-0.28%
2022/03/10	0	0.00	2	39.50	39.45	-2	2,157	-0.09%
2022/03/08	2	39.00	7.2	39.03	38.80	-5.2	2,149	-0.24%
2022/03/07	18	37.91	0.2	38.15	38.00	17.8	2,108	0.84%
2022/03/04	2	39.68	0	0.00	39.75	2	2,124	0.09%
2022/03/03	2	40.00	0	0.00	40.05	2	2,283	0.09%
2022/03/01	1	39.90	0	0.00	40.10	1	2,438	0.04%
2022/02/25	9	39.85	7	39.90	40.00	2	2,448	0.08%
2022/02/24	30	39.98	0.1	39.90	39.60	29.9	2,559	1.17%
2022/02/23	0	0.00	8	40.98	41.50	-8	2,530	-0.32%
2022/02/22	2	40.40	7	40.57	40.60	-5	2,530	-0.20%
2022/02/21	0	0.00	1	41.60	41.35	-1	2,524	-0.04%
2022/02/18	1	41.45	2	41.30	41.35	-1	2,529	-0.04%
2022/02/17	1	42.05	0	0.00	41.75	1	2,523	0.04%
2022/02/16	12	42.27	3	42.20	42.35	9	2,554	0.35%
2022/02/15	2	42.80	60	42.95	42.75	-58	2,522	-2.30%
2022/02/14	60	43.73	17.1	43.01	43.30	42.9	2,349	1.83%
2022/02/11	1	40.55	0	0.00	40.50	1	2,154	0.05%
2022/02/09	10.1	40.50	3	40.90	41.00	7.1	2,173	0.33%
2022/02/08	0	0.00	0.1	40.20	40.35	-0.1	2,170	0.00%
2022/02/07	1	39.80	9	40.09	40.05	-8	2,170	-0.37%
2022/01/26	3	39.58	0.2	40.00	39.60	2.9	2,170	0.13%
2022/01/25	7	40.56	8	40.59	40.05	-1	2,169	-0.05%
2022/01/24	3	41.77	1	41.80	41.80	2	2,142	0.09%
2022/01/21	3	42.98	4	43.64	42.80	-1	2,136	-0.05%
2022/01/20	3	42.98	0	0.00	42.95	3	2,122	0.14%
2022/01/19	1	43.30	0	0.00	43.20	1	2,130	0.05%
2022/01/18	0	0.00	1	43.70	43.05	-1	2,116	-0.05%
2022/01/17	2	43.30	0	0.00	43.15	2	2,107	0.09%
2022/01/14	1	43.15	0	0.00	43.10	1	2,109	0.05%
2022/01/11	4	43.79	0	0.00	43.60	4	2,097	0.19%
2022/01/10	4.1	45.14	0	0.00	44.40	4.1	2,084	0.20%
2022/01/07	1	45.45	17	44.42	45.20	-16	1,990	-0.80%
2022/01/05	0	0.00	6	43.90	43.95	-6	1,989	-0.30%
2022/01/04	0	0.00	1.3	44.27	44.05	-1.3	2,026	-0.06%
2022/01/03	14	44.00	5	44.58	44.00	9	2,043	0.44%
2021/12/30	0	0.00	7	44.65	44.65	-7	2,053	-0.34%
2021/12/29	10	44.30	8	44.30	44.35	2	2,057	0.10%
2021/12/28	1	44.05	1	44.05	44.00	0	2,091	0.00%
2021/12/27	1	44.15	0	0.00	44.00	1	2,152	0.05%
2021/12/24	2	44.30	2	44.30	44.25	0	2,190	0.00%
2021/12/23	10	44.55	0	0.00	44.40	10	2,203	0.45%
2021/12/22	1	44.60	1	44.45	44.40	0	2,235	0.00%
2021/12/21	1	45.00	6	45.02	44.90	-5	2,242	-0.22%
2021/12/20	7	44.61	0	0.00	44.60	7	2,220	0.32%
2021/12/17	0	0.00	3	43.35	44.65	-3	2,227	-0.13%
2021/12/16	0	0.00	2	43.18	43.15	-2	2,233	-0.09%
2021/12/15	2	43.03	1	43.00	43.10	1	2,264	0.04%
2021/12/14	5	43.08	0	0.00	43.00	5	2,275	0.22%
2021/12/13	3	44.00	1	44.25	43.90	2	2,287	0.09%
2021/12/10	1	44.35	0	0.00	44.45	1	2,332	0.04%
2021/12/09	1.1	44.63	0	0.00	44.05	1.1	2,521	0.04%
2021/12/08	1	44.65	19	44.80	44.50	-18	2,770	-0.65%
2021/12/07	19	44.35	1	44.30	44.40	18	2,782	0.65%
2021/12/01	5	45.45	0	0.00	45.05	5	3,165	0.16%
2021/11/30	1	45.00	1	45.35	45.00	0	3,173	0.00%
2021/11/29	7	47.99	10	47.55	46.90	-3	3,152	-0.10%
2021/11/26	4	45.79	6	46.95	45.80	-2	3,015	-0.07%
2021/11/25	0	0.00	5	45.00	44.70	-5	2,896	-0.17%
2021/11/24	0.2	44.75	0	0.00	45.10	0.2	2,903	0.01%
2021/11/23	9	45.23	7	46.36	44.80	2	2,919	0.07%
2021/11/22	0	0.00	5	43.75	44.05	-5	2,925	-0.17%
2021/11/19	3	43.58	2	43.98	43.50	1	2,990	0.03%
2021/11/18	4	43.59	1.1	43.97	44.00	2.9	3,061	0.10%
2021/11/17	3	43.53	1	43.55	43.35	2	3,437	0.06%
2021/11/16	2	43.88	0	0.00	43.85	2	3,554	0.06%
2021/11/15	0	0.00	17	43.93	44.25	-17	3,596	-0.47%
2021/11/12	0	43.66	0.1	43.70	43.30	0	3,599	0.00%
2021/11/11	10	43.43	13	43.57	43.50	-3	3,624	-0.08%
2021/11/10	5	43.64	20	43.66	43.50	-15	3,632	-0.41%
2021/11/09	27	43.91	0	0.00	44.00	27	3,634	0.74%
2021/11/08	3	44.45	0	0.00	44.25	3	3,632	0.08%
2021/11/05	2	44.55	0.1	44.70	44.70	1.9	3,655	0.05%
2021/11/04	0	0.00	1	44.80	44.55	-1	3,672	-0.03%
2021/11/03	0	0.00	2	44.50	44.50	-2	3,681	-0.05%
2021/11/02	0	0.00	7	44.34	44.50	-7	3,697	-0.19%
2021/11/01	1	43.90	0	0.00	43.95	1	3,678	0.03%
2021/10/29	5	43.91	2	44.58	43.95	3	3,673	0.08%
2021/10/28	2	44.70	7	44.91	44.60	-5	3,675	-0.14%
2021/10/27	5	44.04	3	44.25	44.30	2	3,693	0.05%
2021/10/26	0	0.00	10	44.22	44.00	-10	3,712	-0.27%
2021/10/25	0	0.00	0.1	44.05	44.00	-0.1	3,735	0.00%
2021/10/22	0.1	44.05	4	44.00	43.90	-3.9	3,762	-0.10%
2021/10/21	1.1	44.33	3	44.45	44.20	-1.9	3,776	-0.05%
2021/10/20	15	44.26	0	0.00	44.20	15	3,806	0.39%
2021/10/19	2	44.15	4	44.13	44.20	-2	3,870	-0.05%
2021/10/18	8	43.81	1.1	44.33	43.80	7	3,921	0.18%
2021/10/15	3.1	44.09	1	43.65	43.95	2.1	4,175	0.05%
2021/10/14	2	42.65	1.3	43.16	43.50	0.8	4,349	0.02%
2021/10/13	21.2	44.13	1	42.40	42.35	20.2	4,335	0.47%
2021/10/12	3	45.63	0	0.00	45.35	3	4,277	0.07%
2021/10/08	16	47.26	11	46.92	46.85	5	4,269	0.12%
2021/10/07	12	46.82	0	0.00	47.10	12	4,297	0.28%
2021/10/06	3	47.88	1	47.85	47.15	2	4,370	0.05%
2021/10/05	13.2	46.35	17	47.01	48.00	-3.8	4,389	-0.09%
2021/10/04	15	48.83	4.2	49.04	48.40	10.8	4,402	0.25%
2021/10/01	2	50.85	10	51.00	50.90	-8	4,368	-0.18%
2021/09/30	2	51.50	3	51.67	51.80	-1	4,366	-0.02%
2021/09/29	10	51.10	31	51.13	51.20	-21	4,386	-0.48%
2021/09/28	7	51.89	11	51.76	51.70	-4	4,403	-0.09%
2021/09/27	1	51.60	2	51.85	52.00	-1	4,426	-0.02%
2021/09/24	7.1	51.76	2	51.50	51.60	5.1	4,528	0.11%
2021/09/23	15	52.24	1	52.20	52.00	14	4,637	0.30%
2021/09/22	2	51.45	1	51.60	51.70	1	4,667	0.02%
2021/09/17	8	52.30	8	52.53	52.50	0	4,683	0.00%
2021/09/16	9.1	52.96	17	52.37	52.40	-7.9	4,701	-0.17%
2021/09/15	36	53.48	5	53.60	53.50	31	4,702	0.66%
2021/09/14	4.3	54.19	11	54.27	53.20	-6.7	4,690	-0.14%
2021/09/13	67.5	55.26	41.1	55.15	54.80	26.4	4,522	0.58%
2021/09/10	0	0.00	0	51.60	51.20	0	4,343	0.00%
2021/09/09	3	51.10	0	0.00	51.10	3	4,379	0.07%
2021/09/08	12.5	52.13	11	52.18	51.20	1.5	4,390	0.03%
2021/09/07	4.1	52.66	17	53.59	53.60	-12.9	4,332	-0.30%
2021/09/06	7	52.54	17	52.76	52.20	-10	4,341	-0.23%
2021/09/03	7	51.54	1	51.60	51.50	6	4,533	0.13%
2021/09/02	8	51.88	14	51.56	51.00	-6	4,856	-0.12%
2021/08/31	1	51.90	6	52.05	52.50	-5	5,219	-0.10%
2021/08/26	14	51.99	10	51.41	51.60	4	5,393	0.07%
2021/08/25	8	51.23	9	51.60	51.30	-1	5,409	-0.02%
2021/08/24	7	50.53	0	0.00	50.70	7	5,522	0.13%
2021/08/23	28.1	51.16	8	51.23	51.40	20.1	5,707	0.35%
2021/08/20	2	47.40	26.3	48.97	49.95	-24.3	5,455	-0.44%
2021/08/19	14	46.02	3.2	46.15	45.45	10.8	5,542	0.19%
2021/08/18	41.2	46.73	8	47.00	47.10	33.2	5,779	0.57%
2021/08/17	1.1	48.32	5	48.45	48.35	-3.9	5,997	-0.06%
2021/08/16	2	48.43	0	0.00	48.45	2	6,319	0.03%
2021/08/13	7	48.81	0	0.00	48.40	7	6,581	0.11%
2021/08/12	1	48.45	1	49.00	48.55	0	7,061	0.00%
2021/08/11	16	48.15	0.1	48.80	48.00	15.9	7,630	0.21%
2021/08/10	3.1	49.11	2	49.60	48.80	1.1	8,830	0.01%
2021/08/09	0	49.00	0	0.00	48.90	0	9,684	0.00%
2021/08/06	2	49.08	1	49.45	49.00	1	11,062	0.01%
2021/08/05	5	49.85	0	0.00	49.35	5	12,817	0.04%
2021/08/04	5	49.60	2	49.53	49.50	3	13,638	0.02%
2021/08/03	1	50.00	0	0.00	49.80	1	13,866	0.01%
2021/08/02	1	50.30	18	50.00	50.40	-17	13,895	-0.12%
2021/07/30	1	49.55	19	49.47	49.50	-18	13,898	-0.13%
2021/07/29	2	48.55	0	0.00	49.05	2	13,921	0.01%
2021/07/28	2	48.20	3	48.25	48.10	-1	13,936	-0.01%
2021/07/27	23	48.82	3	48.72	48.55	20	14,061	0.14%
2021/07/26	0	0.00	1	49.40	49.10	-1	14,319	-0.01%
2021/07/23	1.2	49.15	11	49.47	49.05	-9.8	14,345	-0.07%
2021/07/22	16	49.12	4	49.14	48.70	12	14,333	0.08%
2021/07/21	53.2	50.34	21	50.27	48.70	32.2	14,430	0.22%
2021/07/20	1	53.00	20	53.45	53.90	-19	14,207	-0.13%
2021/07/19	0	0.00	1	48.85	49.00	-1	14,074	-0.01%
2021/07/16	1	49.45	4.1	49.57	49.30	-3.1	14,166	-0.02%
2021/07/15	6.2	50.00	0	0.00	50.00	6.2	14,182	0.04%
2021/07/14	2	49.38	5	48.72	48.75	-3	14,186	-0.02%
2021/07/13	27	49.44	3.1	49.42	49.05	23.9	14,190	0.17%
2021/07/12	0	0.00	4.2	50.82	50.70	-4.2	14,150	-0.03%
2021/07/09	7	51.44	1	51.30	51.30	6	14,206	0.04%
2021/07/08	1	51.30	2	51.30	51.20	-1	14,271	-0.01%
2021/07/07	6	51.40	9	51.49	51.30	-3	14,359	-0.02%
2021/07/06	0	0.00	8	51.46	51.30	-8	14,521	-0.06%
2021/07/05	17.1	51.58	12	51.81	51.60	5.1	14,707	0.03%
2021/07/02	1	52.30	8	52.15	52.00	-7	14,728	-0.05%
2021/07/01	8	53.39	5	54.16	52.60	3	14,781	0.02%
2021/06/30	9	52.46	37	53.27	53.60	-28	14,775	-0.19%
2021/06/29	24	51.58	6	51.47	51.80	18	14,711	0.12%
2021/06/28	17	51.92	1	51.90	51.80	16	14,723	0.11%
2021/06/25	5	52.74	6	52.52	52.30	-1	14,808	-0.01%
2021/06/24	9.2	53.14	14	52.96	52.80	-4.8	15,083	-0.03%
2021/06/23	60.1	52.66	35	52.55	52.80	25.1	15,220	0.16%
2021/06/22	5	51.96	5	51.94	51.80	0	15,973	0.00%
2021/06/21	8	53.06	21	53.36	52.50	-13	17,074	-0.08%
2021/06/18	3	53.30	3	54.20	53.30	0	17,199	0.00%
2021/06/17	7	53.56	15	53.90	53.50	-8	17,234	-0.05%
2021/06/16	2	53.20	0	0.00	53.10	2	17,283	0.01%
2021/06/15	32	53.62	7	53.96	54.10	25	17,312	0.14%
2021/06/11	12	56.78	8.1	57.46	55.40	3.9	17,220	0.02%
2021/06/10	13.2	57.04	11	56.60	57.50	2.2	16,943	0.01%
2021/06/09	10	55.62	17	55.36	55.50	-7	16,669	-0.04%
2021/06/08	21	55.24	32	55.02	54.50	-11	16,569	-0.07%
2021/06/07	13.2	53.76	19	53.99	53.40	-5.8	16,413	-0.04%
2021/06/04	14	52.64	4	52.88	52.50	10	16,412	0.06%
2021/06/03	0	0.00	7	53.77	53.30	-7	16,428	-0.04%
2021/06/02	31	54.25	11	53.64	53.80	20	16,549	0.12%
2021/06/01	14	52.11	28	52.12	53.10	-14	16,795	-0.08%
2021/05/31	21.2	52.19	15	52.23	52.30	6.2	16,694	0.04%
2021/05/28	21	54.74	13	55.02	54.70	8	16,578	0.05%
2021/05/27	7	54.27	28	54.97	55.00	-21	16,590	-0.13%
2021/05/26	21	54.30	27	54.95	53.60	-6	16,598	-0.04%
2021/05/25	18	54.08	9	54.08	53.20	9	17,008	0.05%
2021/05/24	34.2	56.39	54	56.47	55.50	-19.8	17,555	-0.11%
2021/05/21	47	55.69	27	56.00	55.60	20	18,458	0.11%
2021/05/20	36	58.91	25	59.87	56.30	11	18,598	0.06%
2021/05/19	35	59.06	31	58.78	57.80	4	18,796	0.02%
2021/05/18	73	60.90	75	60.94	60.80	-2	18,444	-0.01%
2021/05/17	61.2	62.55	124	62.71	63.30	-62.8	17,355	-0.36%	大賣/
2021/05/14	151.1	61.02	109	60.30	57.60	42.1	16,753	0.25%	大買/大賣/
2021/05/13	104	61.67	107.5	62.32	62.90	-3.5	15,631	-0.02%	大買/大賣/
2021/05/12	24	56.53	38.2	56.66	57.20	-14.2	13,967	-0.10%
2021/05/11	0.5	50.24	42.1	51.03	52.00	-41.7	13,213	-0.32%
2021/05/10	5.1	50.22	5	50.80	50.20	0.1	13,140	0.00%
2021/05/07	16	50.27	3	50.43	50.60	13	13,202	0.10%
2021/05/06	15	50.49	4	51.08	50.10	11	13,240	0.08%
2021/05/05	5	51.30	3	51.37	50.50	2	13,231	0.02%
2021/05/04	62	51.16	15	50.87	51.00	47	13,284	0.35%
2021/05/03	16	55.77	58	55.91	54.40	-42	13,343	-0.31%
2021/04/29	11.3	53.67	3	54.20	53.40	8.3	13,186	0.06%
2021/04/28	6.2	53.82	11	53.50	53.30	-4.9	13,271	-0.04%
2021/04/27	45.1	55.08	23	54.69	54.40	22.1	13,492	0.16%
2021/04/26	7.1	53.03	1	53.00	52.70	6.1	13,442	0.05%
2021/04/23	2	52.95	0	0.00	52.50	2	13,590	0.01%
2021/04/22	1.1	53.09	12	54.15	53.10	-11	13,713	-0.08%
2021/04/21	11	55.78	1	56.00	55.20	10	13,679	0.07%
2021/04/20	12.1	55.80	11	55.44	55.40	1.1	13,737	0.01%
2021/04/19	3	55.30	10	55.40	55.30	-7	13,935	-0.05%
2021/04/16	10	55.90	10	55.90	55.90	0	13,950	0.00%
2021/04/15	21	54.33	32	55.02	55.40	-11	13,968	-0.08%
2021/04/14	13	55.65	20	55.70	55.70	-7	13,976	-0.05%
2021/04/13	2	57.50	8	57.90	57.00	-6	14,060	-0.04%
2021/04/12	2	58.70	22	58.52	58.50	-20	14,027	-0.14%
2021/04/09	14	57.86	9	57.83	57.60	5	13,999	0.04%
2021/04/08	0	0.00	6	56.95	56.70	-6	13,929	-0.04%
2021/04/07	2	56.90	5	56.90	56.40	-3	14,028	-0.02%
2021/04/06	13	56.63	34.2	56.55	56.30	-21.2	14,093	-0.15%
2021/04/01	0	0.00	12	57.43	57.50	-12	14,046	-0.09%
2021/03/31	2	57.35	4	57.30	57.10	-2	14,081	-0.01%
2021/03/30	15	57.59	13.1	58.05	57.40	1.9	14,077	0.01%
2021/03/29	37	58.49	7	58.80	58.10	30	14,217	0.21%
2021/03/26	22	56.16	16	56.63	56.60	6	14,167	0.04%
2021/03/25	63	58.91	223	57.71	56.60	-160	14,032	-1.14%	大賣/鉅額交易
2021/03/24	257.2	60.95	76	60.34	61.40	181.2	13,290	1.36%	大買/鉅額交易
2021/03/23	3	55.80	4	55.73	55.90	-1	12,210	-0.01%
2021/03/22	19	54.48	14	53.97	53.90	5	12,342	0.04%
2021/03/19	12	56.08	3	55.77	54.70	9	12,395	0.07%
2021/03/18	2	56.10	3.1	56.43	55.80	-1.1	12,360	-0.01%
2021/03/17	2	55.75	5	55.70	55.50	-3	12,386	-0.02%
2021/03/16	3	56.17	0.1	56.40	56.10	3	12,419	0.02%
2021/03/15	0	0.00	1	56.10	56.10	-1	12,479	-0.01%
2021/03/12	7	56.47	1	56.70	56.20	6	12,505	0.05%
2021/03/11	14	57.04	2	57.55	56.90	12	12,600	0.10%
2021/03/10	2	57.55	2	58.15	57.20	0	12,573	0.00%
2021/03/09	4	56.83	4	56.90	56.70	0	12,510	0.00%
2021/03/08	37	57.55	49	57.52	57.00	-12	12,498	-0.10%
2021/03/05	27	58.98	17.1	58.80	58.60	10	12,461	0.08%
2021/03/04	18	56.73	31	55.95	55.90	-13	12,274	-0.11%
2021/03/03	10	57.30	18	57.73	56.90	-8	12,258	-0.07%
2021/03/02	36	57.73	12	57.49	56.10	24	12,212	0.20%
2021/02/26	44	59.15	58	58.95	58.20	-14	12,355	-0.11%
2021/02/25	72.1	59.94	56	60.25	59.70	16.1	12,274	0.13%
2021/02/24	51	57.37	57	57.10	58.50	-6	11,843	-0.05%
2021/02/23	79.7	62.92	50.1	63.32	58.90	29.6	11,303	0.26%
2021/02/22	12	64.87	32	65.39	65.40	-20	10,643	-0.19%
2021/02/19	65	57.83	95	58.64	59.50	-30	10,286	-0.29%
2021/02/18	15.1	50.28	19.1	51.05	54.10	-4	9,837	-0.04%
2021/02/17	42	49.66	7	49.54	49.20	35	9,673	0.36%
2021/02/05	33	51.92	39	51.96	52.00	-6	9,616	-0.06%
2021/02/04	28	51.26	27	51.44	51.00	1	9,451	0.01%
2021/02/03	4	49.99	4	49.61	49.60	0	9,294	0.00%
2021/02/02	1	47.60	8	48.32	48.95	-7	9,418	-0.07%
2021/02/01	5	48.65	9	48.53	48.10	-4	9,419	-0.04%
2021/01/29	6	48.06	1	48.05	47.05	5	9,320	0.05%
2021/01/28	4	49.34	1	49.85	49.00	3	9,326	0.03%
2021/01/27	1	50.70	0	0.00	50.60	1	9,359	0.01%
2021/01/26	5	51.86	6	52.05	51.50	-1	9,486	-0.01%
2021/01/25	10.2	52.12	10.1	52.16	52.00	0.1	9,855	0.00%
2021/01/22	8	50.31	9	49.87	49.80	-1	10,010	-0.01%
2021/01/21	3	51.53	19	51.56	51.10	-16	10,268	-0.16%
2021/01/20	35	52.06	24	51.85	52.30	11	10,476	0.10%
2021/01/19	4	50.55	5	49.82	50.10	-1	10,317	-0.01%
2021/01/18	4	50.08	7	49.64	49.45	-3	10,328	-0.03%
2021/01/15	4	48.63	1	48.40	48.05	3	10,179	0.03%
2021/01/14	5	50.48	1	51.00	50.30	4	10,054	0.04%
2021/01/13	9	51.26	3	51.90	51.00	6	10,073	0.06%
2021/01/12	17	52.89	30	52.91	52.80	-13	10,335	-0.13%
2021/01/11	5	51.04	1	51.00	51.00	4	10,266	0.04%
2021/01/08	0	0.00	2	52.05	52.30	-2	10,312	-0.02%
2021/01/07	2	51.85	8	51.99	51.60	-6	10,374	-0.06%
2021/01/06	13	52.25	3	51.80	50.70	10	10,409	0.10%
2021/01/05	1.1	53.84	3	54.03	53.70	-1.9	10,469	-0.02%
2021/01/04	14	54.91	42	54.20	53.80	-28	10,460	-0.27%
2020/12/31	12	56.05	7	56.21	56.10	5	10,402	0.05%
2020/12/30	0	0.00	8	58.69	58.00	-8	10,368	-0.08%
2020/12/29	8	57.05	7.1	56.66	57.30	0.9	10,352	0.01%
2020/12/28	3	56.80	2	56.75	56.60	1	10,495	0.01%
2020/12/25	4	56.63	0	0.00	56.50	4	10,607	0.04%
2020/12/24	1	57.70	1	58.50	58.10	0	10,701	0.00%
2020/12/23	16	58.90	12	59.43	58.00	4	10,789	0.04%
2020/12/22	7	60.87	10	57.24	60.30	-3	10,837	-0.03%
2020/12/21	0	0.00	2	56.80	56.50	-2	10,753	-0.02%
2020/12/18	7.2	56.88	9	56.92	56.60	-1.8	10,799	-0.02%
2020/12/17	2	56.10	2	56.25	56.40	0	10,833	0.00%
2020/12/16	20	55.02	77	54.50	56.40	-57	10,937	-0.52%
2020/12/15	26	56.59	10	57.84	55.10	16	10,912	0.15%
2020/12/14	2	58.75	0	0.00	58.50	2	10,904	0.02%
2020/12/11	22	58.34	8	58.25	58.70	14	10,949	0.13%
2020/12/10	3	59.90	1	60.00	59.50	2	10,973	0.02%
2020/12/09	7	59.61	3	60.20	59.00	4	11,045	0.04%
2020/12/08	4	60.28	2	60.75	60.00	2	11,213	0.02%
2020/12/07	12	59.45	44	60.17	59.30	-32	11,425	-0.28%
2020/12/04	9	61.21	3	61.90	61.20	6	12,474	0.05%
2020/12/03	3	62.10	0	0.00	61.90	3	13,704	0.02%
2020/12/02	1	62.60	0	0.00	62.80	1	13,808	0.01%
2020/12/01	1	63.60	6	63.68	63.30	-5	14,038	-0.04%
2020/11/30	15	63.47	18	62.88	64.20	-3	14,053	-0.02%
2020/11/27	4	62.68	2	62.75	62.60	2	13,964	0.01%
2020/11/26	8	62.30	20	62.58	62.30	-12	14,034	-0.09%
2020/11/25	23	63.41	21	63.36	62.60	2	14,219	0.01%
2020/11/24	8	62.20	4	61.95	61.40	4	14,554	0.03%
2020/11/23	11	63.26	1	63.30	62.40	10	14,631	0.07%
2020/11/20	12	64.15	9	64.96	64.00	3	14,639	0.02%
2020/11/19	16	65.42	27.5	64.62	66.50	-11.5	14,643	-0.08%
2020/11/18	12	61.45	21	61.40	61.60	-9	14,383	-0.06%
2020/11/17	8	60.31	17	61.24	61.30	-9	14,970	-0.06%
2020/11/16	6	60.78	1	60.60	60.60	5	15,462	0.03%
2020/11/13	3	61.00	4	61.40	61.40	-1	16,622	-0.01%
2020/11/12	7	60.71	3	61.80	61.30	4	16,661	0.02%
2020/11/11	13	60.91	21	61.26	61.00	-8	16,728	-0.05%
2020/11/10	18	61.89	6	61.43	60.90	12	16,951	0.07%
2020/11/09	4	60.78	0	0.00	60.70	4	17,133	0.02%
2020/11/06	5	60.80	1	60.10	60.30	4	17,425	0.02%
2020/11/05	1	61.40	2	61.70	60.60	-1	17,928	-0.01%
2020/11/04	1	60.40	3	60.57	60.90	-2	18,228	-0.01%
2020/11/03	9.5	61.14	4	61.10	60.90	5.5	18,632	0.03%
2020/11/02	27	60.53	23	60.95	61.10	4	18,872	0.02%
2020/10/30	43	58.80	10	60.63	58.30	33	18,805	0.18%
2020/10/29	21.1	63.42	15	63.17	62.10	6.1	19,411	0.03%
2020/10/28	42	63.03	5	63.08	61.80	37	20,250	0.18%
2020/10/27	9	66.18	8	66.00	65.70	1	20,220	0.00%
2020/10/26	5	66.86	0	0.00	66.70	5	20,616	0.02%
2020/10/23	0	0.00	1	68.40	68.20	-1	21,175	0.00%
2020/10/22	3	67.50	0	0.00	68.20	3	22,172	0.01%
2020/10/21	5	68.84	1	69.40	68.50	4	22,935	0.02%
2020/10/20	13	71.16	31	70.41	69.50	-18	23,393	-0.08%
2020/10/19	11	68.27	6	68.40	68.70	5	23,722	0.02%
2020/10/16	28	67.43	26	66.92	67.00	2	24,341	0.01%
2020/10/15	7	67.23	1	67.30	66.80	6	25,019	0.02%
2020/10/14	4	68.55	2	69.45	68.00	2	26,407	0.01%
2020/10/13	16	68.01	4	68.40	68.80	12	27,222	0.04%
2020/10/12	5	71.56	3	71.00	70.60	2	27,255	0.01%
2020/10/08	3	72.23	6.1	71.80	71.60	-3.1	27,637	-0.01%
2020/10/07	2	72.10	19	71.70	72.20	-17	28,021	-0.06%
2020/10/06	0	0.00	9	71.60	71.80	-9	28,393	-0.03%
2020/10/05	2	71.45	4	71.68	71.40	-2	29,310	-0.01%
2020/09/30	5	67.40	5	68.36	68.60	0	29,577	0.00%
2020/09/29	12	67.98	154	66.85	67.50	-142	30,213	-0.47%	大賣/鉅額交易
2020/09/28	15	69.14	12	69.31	69.00	3	30,594	0.01%
2020/09/25	15	69.65	5	69.74	68.60	10	31,035	0.03%
2020/09/24	4	72.20	7	71.70	72.00	-3	31,661	-0.01%
2020/09/23	2	72.50	0	0.00	71.90	2	32,661	0.01%
2020/09/22	1	72.00	2	72.00	72.30	-1	33,202	0.00%
2020/09/21	6	73.73	10	73.15	72.70	-4	34,115	-0.01%
2020/09/18	0	0.00	3	73.23	72.70	-3	35,452	-0.01%
2020/09/17	4	71.53	5	71.96	72.00	-1	36,197	0.00%
2020/09/16	4	71.75	0	0.00	71.70	4	37,698	0.01%
2020/09/15	1	71.80	5	72.06	71.90	-4	38,515	-0.01%
2020/09/14	2	71.45	4	72.08	71.30	-2	39,408	-0.01%
2020/09/11	12	70.63	0	0.00	70.60	12	40,780	0.03%
2020/09/10	13	71.98	10	71.82	71.70	3	42,588	0.01%
2020/09/09	49	75.10	22	73.50	72.20	27	43,975	0.06%
2020/09/08	16	74.98	39	75.15	77.90	-23	44,595	-0.05%
2020/09/07	7	71.80	4.4	71.64	70.90	2.6	44,562	0.01%
2020/09/04	6	71.77	7.1	71.97	72.00	-1.1	46,177	0.00%
2020/09/03	11	71.05	14	71.15	71.30	-3	46,814	-0.01%
2020/09/02	1	72.30	2	72.95	72.30	-1	46,790	0.00%
2020/09/01	1	71.50	2	72.00	72.60	-1	46,775	0.00%
2020/08/31	27	73.06	28	72.39	71.80	-1	46,739	0.00%
2020/08/28	30	73.47	29	74.19	72.30	1	46,560	0.00%
2020/08/27	51	71.99	48	71.77	72.00	3	46,086	0.01%
2020/08/26	2	71.60	25	72.00	71.90	-23	46,218	-0.05%
2020/08/25	45	71.07	39	71.11	70.70	6	46,118	0.01%
2020/08/24	16	73.16	20.2	73.10	72.60	-4.2	46,051	-0.01%
2020/08/21	52	73.84	69	74.01	73.50	-17	46,090	-0.04%
2020/08/20	46	70.65	42	71.54	71.60	4	45,532	0.01%
2020/08/19	81	74.81	122	74.74	72.90	-41	45,423	-0.09%	大賣/
2020/08/18	17	70.60	40	70.60	70.60	-23	44,712	-0.05%
2020/08/17	0	0.00	37	64.95	64.20	-37	45,084	-0.08%
2020/08/14	3.1	63.90	12	63.83	64.80	-8.9	45,376	-0.02%
2020/08/13	28	64.70	19	65.58	64.00	9	47,329	0.02%
2020/08/12	8	67.84	8	68.21	67.30	0	49,207	0.00%
2020/08/11	109	67.75	30	68.91	66.70	79	49,774	0.16%	大買/
2020/08/10	25	71.50	8	70.68	70.00	17	50,071	0.03%
2020/08/07	76	72.44	90	72.48	72.50	-14	51,287	-0.03%
2020/08/06	25	71.96	23	71.92	71.20	2	51,734	0.00%
2020/08/05	27	71.53	26	71.83	70.60	1	52,673	0.00%
2020/08/04	143	73.48	119.1	73.21	71.60	23.9	54,201	0.04%	大買/大賣/
2020/08/03	95	72.67	121	72.25	74.60	-26	56,663	-0.05%	大賣/
2020/07/31	37	68.89	32	68.34	67.90	5	55,535	0.01%
2020/07/30	23	68.24	47	68.36	68.70	-24	55,320	-0.04%
2020/07/29	37	67.54	28	68.72	66.50	9	54,948	0.02%
2020/07/28	94	64.67	67	65.34	66.40	27	54,829	0.05%
2020/07/27	30	67.85	29	68.98	65.40	1	53,947	0.00%
2020/07/24	33	70.62	51	70.02	71.70	-18	53,291	-0.03%
2020/07/23	20	70.75	40	70.70	70.30	-20	53,032	-0.04%
2020/07/22	84	70.30	54	70.31	69.50	30	52,788	0.06%
2020/07/21	74	67.47	91	67.83	67.90	-17	52,715	-0.03%
2020/07/20	78.1	65.41	51	63.76	66.00	27.1	52,116	0.05%
2020/07/17	123	68.00	82	68.24	67.20	41	50,751	0.08%	大買/
2020/07/16	52	75.34	52	75.50	74.60	0	49,968	0.00%
2020/07/15	40	75.36	45	75.32	75.60	-5	50,012	-0.01%
2020/07/14	47.6	76.15	45	76.28	75.90	2.6	49,709	0.01%
2020/07/13	26	77.45	19	77.51	76.10	7	49,359	0.01%
2020/07/10	118	77.21	112	77.33	77.50	6	49,025	0.01%	大買/大賣/
2020/07/09	65	76.61	57	76.00	75.50	8	48,100	0.02%
2020/07/08	86	77.58	102	77.35	76.40	-16	47,628	-0.03%	大賣/
2020/07/07	81	75.38	78	75.66	74.70	3	46,963	0.01%
2020/07/06	15	77.92	14	78.21	77.60	1	46,790	0.00%
2020/07/03	102	77.77	102	77.90	77.40	0	46,322	0.00%	大買/大賣/
2020/07/02	92.1	78.37	59	78.24	77.20	33.1	45,562	0.07%
2020/07/01	44	74.80	66	74.50	75.40	-22	44,753	-0.05%
2020/06/30	54	74.95	51	75.23	74.10	3	44,196	0.01%
2020/06/29	96	75.38	67	75.19	76.00	29	43,286	0.07%
2020/06/24	136	69.55	132.5	69.50	70.10	3.5	41,972	0.01%	大買/大賣/
2020/06/23	90.5	74.54	140	74.62	72.50	-49.5	41,110	-0.12%	大賣/
2020/06/22	79	68.22	67	68.19	71.00	12	39,672	0.03%
2020/06/19	74	68.00	64	67.32	66.70	10	38,954	0.03%
2020/06/18	102	70.07	100	69.96	69.10	2	38,099	0.01%	大買/
2020/06/17	175	69.44	181	69.01	68.60	-6	36,753	-0.02%	大買/大賣/
2020/06/16	111	67.05	94	67.03	66.00	17	34,965	0.05%	大買/
2020/06/15	188	66.37	148	66.59	66.70	40	33,780	0.12%	大買/大賣/
2020/06/12	53	59.14	67	59.97	62.20	-14	32,336	-0.04%
2020/06/11	103	60.87	82	58.60	56.60	21	31,525	0.07%	大買/
2020/06/10	23	60.54	15	61.31	61.60	8	30,290	0.03%
2020/06/09	1	55.00	4	55.00	56.00	-3	29,837	-0.01%
2020/06/08	0	0.00	2	51.00	51.00	-2	30,333	-0.01%
2020/06/05	0	0.00	3	52.00	52.30	-3	30,802	-0.01%
2020/06/04	0	0.00	3	50.00	52.00	-3	31,429	-0.01%
2020/06/03	1	49.55	10	49.60	50.00	-9	32,765	-0.03%
2020/06/02	0	0.00	124.3	48.89	47.45	-124.3	33,573	-0.37%	大賣/鉅額交易
2020/06/01	1	54.50	32.2	54.30	51.90	-31.2	33,549	-0.09%
2020/05/29	2	54.10	8	55.49	56.00	-6	34,078	-0.02%
2020/05/28	6	55.83	45.4	55.99	55.10	-39.4	35,038	-0.11%
2020/05/27	0	0.00	10	62.72	61.20	-10	35,315	-0.03%
2020/05/26	78	67.01	10	67.04	67.90	68	35,334	0.19%
2020/05/25	74	60.91	16	62.86	63.80	58	34,844	0.17%
2020/05/22	29.1	57.37	21	56.28	58.00	8.1	34,765	0.02%
2020/05/21	9	54.51	13	54.20	54.00	-4	34,841	-0.01%
2020/05/20	256.8	54.84	266	54.57	55.00	-9.2	34,929	-0.03%	大買/大賣/
2020/05/19	196	51.57	152	51.07	52.40	44	32,716	0.13%	大買/大賣/
2020/05/18	5	46.36	34	45.60	47.65	-29	30,507	-0.10%
2020/05/15	37	42.77	31	42.96	43.35	6	29,730	0.02%
2020/05/14	75	43.08	73	43.35	42.05	2	29,179	0.01%
2020/05/13	72	41.89	51	41.72	41.70	21	27,723	0.08%
2020/05/12	166	40.91	141	41.15	41.70	25	26,962	0.09%	大買/大賣/
2020/05/11	107	39.89	110	39.13	40.75	-3	25,819	-0.01%	大買/大賣/
2020/05/08	207	41.79	120	41.51	37.75	87	24,130	0.36%	大買/大賣/
2020/05/07	0	0.00	15	39.95	39.95	-15	21,382	-0.07%
2020/05/06	0	0.00	9	36.35	36.35	-9	21,745	-0.04%
2020/05/05	1	33.05	6	33.05	33.05	-5	22,025	-0.02%
2020/05/04	20	30.11	13	30.38	30.05	7	22,058	0.03%
2020/04/30	12	29.05	58	29.39	29.00	-46	21,751	-0.21%
2020/04/29	34	28.96	8	29.26	28.95	26	22,027	0.12%
2020/04/28	13	29.53	18	29.60	29.25	-5	22,382	-0.02%
2020/04/27	15	30.69	7	30.69	30.60	8	23,107	0.03%
2020/04/24	21	29.72	35	29.85	29.75	-14	22,760	-0.06%
2020/04/23	9	28.51	7	28.34	28.45	2	22,058	0.01%
2020/04/22	4	27.78	6	28.18	28.05	-2	21,865	-0.01%
2020/04/21	63	27.87	9	27.70	27.70	54	21,728	0.25%
2020/04/20	14	28.61	81	28.67	28.65	-67	21,586	-0.31%
2020/04/17	22	27.51	39	27.74	27.20	-17	21,270	-0.08%
2020/04/16	38	28.43	3	28.50	28.00	35	21,151	0.17%
2020/04/15	3	28.12	30	28.31	28.10	-27	21,038	-0.13%
2020/04/14	17	28.93	6	29.05	28.60	11	20,929	0.05%
2020/04/13	3	28.25	14	28.38	28.50	-11	20,844	-0.05%
2020/04/10	5	28.12	9	28.67	28.25	-4	20,815	-0.02%
2020/04/09	29	28.26	38	28.51	28.10	-9	20,723	-0.04%
2020/04/08	35	27.75	8	27.66	27.75	27	20,385	0.13%
2020/04/07	18	27.73	9	27.82	27.70	9	20,488	0.04%
2020/04/06	9	27.20	60	27.30	27.95	-51	20,299	-0.25%
2020/04/01	4	26.19	12	26.32	26.15	-8	19,940	-0.04%
2020/03/31	42	25.97	2	26.08	26.20	40	19,880	0.20%
2020/03/30	3	26.30	39	26.28	26.00	-36	19,789	-0.18%
2020/03/27	47	26.02	6	25.95	25.40	41	19,598	0.21%
2020/03/26	12	26.17	27	26.40	26.20	-15	19,397	-0.08%
2020/03/25	18	25.59	46	26.17	25.45	-28	19,198	-0.15%
2020/03/24	47	25.28	30	25.35	25.40	17	19,009	0.09%
2020/03/23	24	24.80	13	24.96	24.55	11	18,825	0.06%
2020/03/20	16	26.90	63	27.06	26.50	-47	18,632	-0.25%
2020/03/19	95	26.62	31	26.93	25.95	64	18,373	0.35%
2020/03/18	44	29.69	53	29.64	28.80	-9	17,878	-0.05%
2020/03/17	53	29.77	88	30.23	28.85	-35	17,517	-0.20%
2020/03/16	137	30.36	188	29.57	30.20	-51	17,092	-0.30%	大買/大賣/
2020/03/13	79	28.36	196	28.22	28.35	-117	16,566	-0.71%	大賣/鉅額交易
2020/03/12	79	31.20	147	31.02	31.00	-68	16,122	-0.42%	大賣/
2020/03/11	91	31.94	47	31.87	32.60	44	15,509	0.28%
2020/03/10	154	30.40	93	30.58	30.40	61	14,978	0.41%	大買/
2020/03/09	324	34.66	370	33.39	32.20	-46	14,276	-0.32%	大買/大賣/
2020/03/06	100	33.03	105	33.62	34.20	-5	12,865	-0.04%	大賣/
2020/03/05	43	31.84	33	31.89	31.95	10	12,046	0.08%
2020/03/04	34	32.00	58	32.03	31.90	-24	11,831	-0.20%
2020/03/03	201	31.68	83	31.86	32.00	118	11,445	1.03%	大買/鉅額交易
2020/03/02	93	29.06	121	29.29	29.85	-28	10,274	-0.27%	大賣/
2020/02/27	6	27.79	2	27.48	27.15	4	9,648	0.04%
2020/02/26	59	27.81	69	27.81	27.55	-10	9,575	-0.10%
2020/02/25	108	28.22	78	28.89	27.50	30	9,514	0.32%	大買/
2020/02/24	53	28.94	51	28.95	28.65	2	9,086	0.02%
2020/02/21	39	28.08	60	27.90	28.00	-21	8,534	-0.25%
2020/02/20	6	26.67	5	26.95	26.85	1	7,991	0.01%
2020/02/19	19	26.79	5	26.78	26.80	14	7,935	0.18%
2020/02/18	7	27.15	1	27.40	27.00	6	7,856	0.08%
2020/02/17	18	27.35	81	27.43	27.20	-63	7,718	-0.82%
2020/02/14	18	27.09	8	27.30	26.70	10	7,428	0.13%
2020/02/13	109	26.65	78	26.55	27.00	31	7,294	0.43%	大買/
2020/02/12	158	27.42	19	27.61	27.00	139	7,107	1.96%	大買/鉅額交易
2020/02/11	77	27.61	43	27.59	27.65	34	6,913	0.49%
2020/02/10	69	28.67	30	28.59	28.25	39	6,689	0.58%
2020/02/07	24	26.95	53	27.21	27.50	-29	6,020	-0.48%
2020/02/06	30	26.53	30	27.03	26.40	0	5,593	0.00%
2020/02/05	15	25.79	11.2	25.83	25.70	3.8	5,307	0.07%
2020/02/04	32	25.59	13	25.47	25.30	19	5,166	0.37%
2020/02/03	62	26.50	86	26.48	26.10	-24	4,977	-0.48%
2020/01/31	98	26.53	40	26.13	25.45	58	4,580	1.27%
2020/01/30	97	27.48	168.9	27.59	27.65	-71.9	4,079	-1.76%	大賣/
2020/01/20	16	25.04	25	24.99	25.15	-9	3,066	-0.29%
2020/01/17	2	24.50	0	0.00	24.40	2	2,979	0.07%
2020/01/16	8	24.40	0	0.00	24.40	8	2,981	0.27%
2020/01/15	5	24.67	8	24.73	24.60	-3	2,988	-0.10%
2020/01/14	37	24.44	0	0.00	24.45	37	2,969	1.25%
2020/01/13	0	0.00	4	24.95	24.65	-4	2,955	-0.14%
2020/01/10	11	24.58	13	24.66	24.60	-2	2,942	-0.07%
2020/01/09	41	24.41	25	24.54	24.35	16	2,922	0.55%
2020/01/08	23	24.17	4	24.30	24.15	19	2,935	0.65%
2020/01/07	30	24.73	1	25.05	24.60	29	2,896	1.00%
2020/01/06	20	24.79	35	24.89	24.70	-15	2,847	-0.53%
2020/01/03	0	0.00	73	24.63	24.50	-73	2,801	-2.61%
2020/01/02	3	25.15	24	25.24	24.95	-21	2,786	-0.75%
2019/12/31	29	25.39	9	25.43	25.30	20	2,727	0.73%
2019/12/26	3	24.87	1	25.00	24.80	2	2,502	0.08%
2019/12/25	0	0.00	1	24.70	24.60	-1	2,494	-0.04%
2019/12/24	0	0.00	4	24.80	24.60	-4	2,498	-0.16%
2019/12/20	10	24.30	13	24.26	24.30	-3	2,481	-0.12%
2019/12/19	2	24.30	0	0.00	24.20	2	2,490	0.08%
2019/12/17	10	24.25	0	0.00	24.25	10	2,509	0.40%
2019/12/16	4	24.30	0	0.00	24.35	4	2,518	0.16%
2019/12/13	5	24.35	26	24.35	24.30	-21	2,498	-0.84%
2019/12/12	22	24.73	16	24.65	24.60	6	2,478	0.24%
2019/12/11	3	24.83	19	25.10	24.90	-16	2,462	-0.65%
2019/12/10	4	24.70	2	25.05	24.75	2	2,427	0.08%
2019/12/09	33	24.69	0	0.00	24.60	33	2,413	1.37%
2019/12/06	27	24.83	0	0.00	24.80	27	2,422	1.11%
2019/12/05	25	25.02	0	0.00	24.95	25	2,484	1.01%
2019/12/04	4	25.25	0	0.00	25.25	4	2,489	0.16%
2019/12/03	1	25.35	0	0.00	25.25	1	2,487	0.04%
2019/12/02	6	25.04	5	25.66	25.40	1	2,470	0.04%
2019/11/29	3	26.05	3	26.00	26.20	0	2,363	0.00%
2019/11/28	2	26.10	67	26.57	26.20	-65	2,382	-2.73%
2019/11/27	2	25.25	0	0.00	25.25	2	2,106	0.09%
2019/11/26	20	25.33	2	25.25	25.20	18	2,146	0.84%
2019/11/25	11	25.52	8	25.73	25.65	3	2,229	0.13%
2019/11/22	22	25.46	17	25.33	25.30	5	2,217	0.23%
2019/11/21	10	24.57	0	0.00	24.80	10	2,144	0.47%
2019/11/20	6.2	24.54	20	24.45	24.65	-13.8	2,139	-0.64%
2019/11/18	0	0.00	13	24.75	24.75	-13	2,121	-0.61%
2019/11/14	5	24.60	2	24.63	24.65	3	2,111	0.14%
2019/11/13	0	0.00	5	24.61	24.50	-5	2,100	-0.24%
2019/11/12	42	24.35	0	0.00	24.20	42	2,084	2.02%
2019/11/11	19	24.71	1	24.70	24.65	18	2,047	0.88%
2019/11/08	12	25.15	0	0.00	25.10	12	2,027	0.59%
2019/11/07	14	25.49	1	25.75	25.45	13	2,032	0.64%
2019/11/05	38	25.85	4	26.05	25.80	34	2,019	1.68%
2019/11/04	4	25.96	39.2	26.05	26.15	-35.2	2,004	-1.75%
2019/11/01	3	24.97	2	25.40	25.65	1	1,927	0.05%
2019/10/31	6	25.59	1	25.80	25.10	5	1,906	0.26%
2019/10/30	4	24.70	3	25.42	25.55	1	1,872	0.05%
2019/10/29	2	24.78	1	24.65	24.65	1	1,882	0.05%
2019/10/28	2	24.85	0	0.00	25.10	2	1,898	0.11%
2019/10/25	3	24.90	5	25.03	25.10	-2	1,896	-0.11%
2019/10/24	30	25.05	4	25.10	25.05	26	1,892	1.37%
2019/10/23	6	25.20	0	0.00	25.20	6	1,914	0.31%
2019/10/22	7	25.64	2	25.85	25.50	5	1,906	0.26%
2019/10/21	0	0.00	3	25.83	25.80	-3	1,927	-0.16%
2019/10/18	0	0.00	0.2	25.70	25.75	-0.2	1,952	-0.01%
2019/10/17	2	25.65	0	0.00	25.70	2	1,963	0.10%
2019/10/16	0	0.00	9	25.92	25.70	-9	1,979	-0.45%
2019/10/15	4	25.45	0	25.50	25.50	4	1,958	0.20%
2019/10/14	5	25.46	3.7	25.61	25.50	1.3	1,993	0.07%
2019/10/09	1	25.20	9	25.25	25.40	-8	2,002	-0.40%
2019/10/08	9	25.46	1	26.00	25.30	8	2,004	0.40%
2019/10/07	4	26.00	11	26.02	25.85	-7	2,040	-0.34%
2019/10/03	1	25.70	0	0.00	25.80	1	2,238	0.04%
2019/10/02	0	0.00	1	25.80	25.70	-1	2,300	-0.04%
2019/10/01	1	25.55	1	25.80	25.80	0	2,352	0.00%
2019/09/25	1	25.50	0	0.00	25.50	1	2,589	0.04%
2019/09/24	4	25.53	0	0.00	25.50	4	2,662	0.15%
2019/09/23	6	25.77	2	25.90	25.75	4	2,720	0.15%
2019/09/19	1	24.85	0	0.00	24.90	1	2,749	0.04%
2019/09/16	20	25.60	0	0.00	25.50	20	2,772	0.72%
2019/09/10	2	25.13	47	25.11	25.10	-45	2,813	-1.60%
2019/09/09	4	25.68	11	26.70	25.40	-7	2,780	-0.25%
2019/09/06	12	26.25	6	26.41	26.60	6	2,697	0.22%
2019/09/04	1	25.90	2	26.15	25.95	-1	2,634	-0.04%
2019/09/03	1	25.55	2	25.70	25.80	-1	2,621	-0.04%
2019/09/02	24	26.10	19	26.09	25.70	5	2,603	0.19%
2019/08/30	0	0.00	1	25.25	25.10	-1	2,479	-0.04%
2019/08/29	1	25.20	5	24.90	25.10	-4	2,448	-0.16%
2019/08/28	2	24.95	130	24.85	25.10	-128	2,411	-5.31%	大賣/鉅額交易
2019/08/27	0	0.00	5	24.07	24.20	-5	2,322	-0.22%
2019/08/26	0	0.00	1	23.20	23.45	-1	2,290	-0.04%
2019/08/22	0	0.00	3	23.88	23.40	-3	2,305	-0.13%
2019/08/21	8	23.28	0	0.00	23.50	8	2,303	0.35%
2019/08/20	0	0.00	2	23.40	23.30	-2	2,311	-0.09%
2019/08/16	0	0.00	11	22.86	22.95	-11	2,425	-0.45%
2019/08/15	2	22.20	0	0.00	22.45	2	2,431	0.08%
2019/08/14	3	22.75	20	22.80	22.80	-17	2,430	-0.70%
2019/08/13	2	22.70	4	22.55	22.65	-2	2,447	-0.08%
2019/08/12	11	22.68	0	0.00	22.70	11	2,510	0.44%
2019/08/08	2	23.18	2	23.48	23.25	0	2,488	0.00%
2019/08/07	1	23.00	0	0.00	22.95	1	2,477	0.04%
2019/08/06	0	0.00	9	22.72	22.80	-9	2,473	-0.36%
2019/08/05	11	22.75	0	0.00	22.70	11	2,459	0.45%
2019/07/31	0	0.00	5	23.88	24.10	-5	2,404	-0.21%
2019/07/30	3	22.62	0	0.00	23.05	3	2,366	0.13%
2019/07/26	0	0.00	1	23.60	23.35	-1	2,348	-0.04%
2019/07/23	1	23.75	1	23.60	23.75	0	2,354	0.00%
2019/07/22	0	0.00	1	23.75	23.55	-1	2,318	-0.04%
2019/07/18	10	24.35	21	24.42	24.25	-11	2,262	-0.49%
2019/07/17	0	0.00	1	24.30	24.00	-1	2,235	-0.04%
2019/07/16	0	0.00	18	23.93	24.00	-18	2,207	-0.82%
2019/07/15	3	23.68	0	0.00	23.70	3	2,176	0.14%
2019/07/12	0	0.00	1	23.70	23.70	-1	2,186	-0.05%
2019/07/11	0	0.00	1	23.70	23.60	-1	2,188	-0.05%
2019/07/10	1	23.95	1	24.80	24.10	0	2,135	0.00%
2019/07/09	3	24.47	10	24.37	24.60	-7	2,072	-0.34%
2019/07/08	1	23.70	5	23.40	23.70	-4	1,988	-0.20%
2019/07/05	5	23.10	3	22.98	23.10	2	2,024	0.10%
2019/07/04	7	23.05	1	23.50	23.10	6	2,074	0.29%
2019/07/03	10	23.20	2	23.00	23.05	8	2,068	0.39%
2019/07/02	0	0.00	1	22.60	22.25	-1	1,959	-0.05%
2019/07/01	0	0.00	35	22.02	22.10	-35	1,904	-1.84%
2019/06/28	0	0.00	43	21.46	21.55	-43	1,836	-2.34%
2019/06/27	17	21.05	12	20.85	20.85	5	1,787	0.28%
2019/06/26	0.4	20.30	11	20.35	20.30	-10.6	1,755	-0.61%
2019/06/25	4	20.38	4	20.60	20.30	0	1,773	0.00%
2019/06/21	0	0.00	13	20.32	20.30	-13	1,786	-0.73%
2019/06/19	0	0.00	1	20.10	20.10	-1	1,750	-0.06%
2019/06/18	0	0.00	51	20.03	20.05	-51	1,735	-2.94%
2019/06/14	0	0.00	2	19.55	19.55	-2	1,684	-0.12%
2019/06/13	1	19.55	0	0.00	19.65	1	1,683	0.06%
2019/06/11	1	19.60	0	0.00	19.75	1	1,687	0.06%
2019/06/10	0	0.00	2	19.73	19.75	-2	1,681	-0.12%
2019/06/05	0	0.00	30	19.50	19.50	-30	1,658	-1.81%
2019/05/31	0	0.00	1	19.50	19.50	-1	1,614	-0.06%
2019/05/30	0	0.00	4	19.45	19.50	-4	1,608	-0.25%
2019/05/29	0	0.00	1	19.20	19.35	-1	1,595	-0.06%
2019/05/28	20	19.20	2	19.23	19.20	18	1,583	1.14%
2019/05/27	0	0.00	4	19.26	19.25	-4	1,577	-0.25%
2019/05/24	11	19.35	2	19.38	19.25	9	1,564	0.58%
2019/05/23	3	19.32	9	19.43	19.55	-6	1,535	-0.39%
2019/05/21	0	0.00	41	20.25	20.25	-41	1,419	-2.89%
2019/05/20	20	20.34	20	20.00	20.20	0	1,413	0.00%
2019/05/17	28	20.49	16	20.45	20.40	12	1,398	0.86%
2019/05/16	0	0.00	4	19.35	19.50	-4	1,351	-0.30%
2019/05/15	20	19.40	0	0.00	19.30	20	1,359	1.47%
2019/05/14	2	19.05	0	0.00	19.20	2	1,361	0.15%
2019/05/09	32	19.43	1	19.45	19.35	31	1,356	2.29%
2019/05/08	8	19.65	5	19.65	19.65	3	1,354	0.22%
2019/05/07	44	19.18	0	0.00	19.15	44	1,338	3.29%
2019/05/06	20	19.08	0	0.00	19.05	20	1,330	1.50%
2019/05/03	20	19.33	0	0.00	19.30	20	1,329	1.50%
2019/05/02	16	19.39	0	0.00	19.40	16	1,308	1.22%
2019/04/30	10	19.95	0	0.00	20.00	10	1,255	0.80%
2019/04/29	10	20.00	8	20.03	19.90	2	1,244	0.16%
2019/04/26	0	0.00	1	20.35	20.35	-1	1,221	-0.08%
2019/04/25	0	0.00	20	20.50	20.50	-20	1,222	-1.64%
2019/04/17	0	0.00	11	21.59	21.95	-11	1,165	-0.94%
2019/04/16	3	21.55	4	21.75	21.45	-1	1,151	-0.09%
2019/04/15	10	21.66	20	21.72	21.75	-10	1,132	-0.88%
2019/04/12	6	21.60	9	21.92	21.65	-3	1,115	-0.27%
2019/04/11	9	22.40	48	22.28	22.50	-39	1,048	-3.72%
2019/04/10	14	21.84	2	22.35	21.95	12	944	1.27%
2019/04/09	9	21.78	56	21.93	22.20	-47	845	-5.56%
2019/04/08	4	20.25	0	0.00	20.20	4	763	0.52%
2019/04/03	25	20.34	0	0.00	20.40	25	756	3.30%
2019/04/02	6	20.57	8	20.70	20.50	-2	757	-0.26%
2019/04/01	12	20.76	10	20.96	20.70	2	746	0.27%
2019/03/29	38	20.53	27	20.91	21.10	11	716	1.54%
2019/03/28	13	20.42	30	20.49	20.45	-17	695	-2.44%
2019/03/27	0	0.00	79	20.50	20.95	-79	678	-11.64%
2019/03/26	4	19.93	0	0.00	19.90	4	639	0.63%
2019/03/22	3	19.90	0	0.00	19.90	3	671	0.45%
2019/03/21	6	19.95	0	0.00	19.95	6	673	0.89%
2019/03/20	2	19.90	0	0.00	19.90	2	676	0.30%
2019/03/19	14	19.94	0	0.00	19.90	14	677	2.07%
2019/03/18	1	19.90	1	19.95	19.95	0	678	0.00%
2019/03/15	4	19.95	2	20.05	19.95	2	683	0.29%
2019/03/14	10	20.01	0	0.00	19.95	10	689	1.45%
2019/03/11	0	0.00	2	20.25	20.20	-2	739	-0.27%
2019/03/08	4	19.93	0	0.00	19.95	4	775	0.52%
2019/03/07	6	19.93	0	0.00	19.95	6	877	0.68%
2019/03/05	8	19.98	0	0.00	20.00	8	928	0.86%
2019/03/04	4	19.98	1	20.15	20.05	3	946	0.32%
2019/02/27	14	20.23	6	20.18	20.15	8	948	0.84%
2019/02/26	34	19.99	8	20.40	20.25	26	950	2.74%
2019/02/25	4	19.90	0	0.00	19.90	4	953	0.42%
2019/02/22	10	19.94	0	0.00	19.90	10	966	1.03%
2019/02/21	14	19.96	1	20.15	19.95	13	968	1.34%
2019/02/20	2	20.05	0	0.00	20.10	2	974	0.21%
2019/02/19	0	20.40	0	0.00	20.20	0	977	0.00%
2019/02/18	0	0.00	2	20.45	20.40	-2	987	-0.20%
2019/02/15	10	20.60	16	20.51	20.20	-6	1,003	-0.60%
2019/02/14	10	20.05	10	20.20	20.30	0	1,016	0.00%
2019/02/13	4	19.93	0	0.00	19.90	4	1,050	0.38%
2019/02/12	6	19.92	0	0.00	19.95	6	1,134	0.53%
2019/02/11	12	19.93	0	0.00	19.90	12	1,142	1.05%
2019/01/30	4	19.95	0	0.00	19.95	4	1,147	0.35%
2019/01/29	6	19.93	0	0.00	19.95	6	1,162	0.52%
2019/01/28	12	20.06	0	0.00	20.00	12	1,174	1.02%
2019/01/25	2	20.15	0	0.00	20.10	2	1,205	0.17%
2019/01/24	0	0.00	6	20.40	20.25	-6	1,241	-0.48%
2019/01/23	2	19.90	0	0.00	19.90	2	1,264	0.16%
2019/01/22	3	19.93	0	0.00	19.95	3	1,356	0.22%
2019/01/18	8	20.00	0	0.00	20.00	8	1,467	0.54%
2019/01/17	10	20.02	14	19.96	19.95	-4	1,528	-0.26%
2019/01/16	5	20.02	0	0.00	20.20	5	1,586	0.32%
2019/01/15	10	20.05	0	0.00	20.00	10	1,627	0.61%
2019/01/14	10	20.03	0	0.00	20.00	10	1,660	0.60%
2019/01/11	14	20.12	7	20.10	20.10	7	1,733	0.40%
2019/01/10	8	20.26	0	0.00	20.25	8	1,885	0.42%
2019/01/09	2	20.40	2	20.50	20.40	0	1,954	0.00%
2019/01/08	14	20.40	15	20.66	20.60	-1	2,024	-0.05%
2019/01/07	8	20.11	14	20.00	20.05	-6	2,092	-0.29%
2019/01/04	8	19.96	3	19.93	19.85	5	2,260	0.22%
2019/01/03	0	0.00	2	20.30	20.10	-2	2,438	-0.08%
2019/01/02	2	20.05	0	0.00	20.00	2	2,630	0.08%
2018/12/28	10	20.00	18	19.85	20.30	-8	2,806	-0.29%
2018/12/27	4	20.10	7	20.14	20.05	-3	2,916	-0.10%
2018/12/26	8	20.13	1	20.00	20.05	7	2,995	0.23%
2018/12/25	11	20.13	0	0.00	20.05	11	3,247	0.34%
2018/12/24	7	20.65	0	0.00	20.65	7	3,484	0.20%
2018/12/22	0	0.00	2	20.95	20.75	-2	3,691	-0.05%
2018/12/21	20	20.56	4	20.70	20.80	16	3,722	0.43%
2018/12/20	20	20.77	0	0.00	20.65	20	3,721	0.54%
2018/12/19	8	21.31	0	0.00	21.20	8	3,712	0.22%
2018/12/18	9	21.53	3	21.83	21.45	6	3,715	0.16%
2018/12/17	2	21.83	22	21.85	22.20	-20	3,710	-0.54%
2018/12/14	15	21.29	5	21.35	21.20	10	3,697	0.27%
2018/12/12	1	21.60	1	21.45	21.55	0	3,785	0.00%
2018/12/11	4	21.33	2	21.25	21.40	2	3,800	0.05%
2018/12/10	2	21.30	0	0.00	21.35	2	3,826	0.05%
2018/12/07	8	21.70	4	21.74	21.75	4	3,912	0.10%
2018/12/06	6	21.85	2	22.60	21.80	4	3,976	0.10%
2018/12/05	0	0.00	2	22.73	22.50	-2	3,958	-0.05%
2018/12/04	5.5	22.55	5	22.93	22.70	0.5	3,936	0.01%
2018/12/03	9	22.83	0	0.00	22.80	9	3,917	0.23%
2018/11/30	24.5	23.27	24	22.80	23.10	0.5	3,877	0.01%
2018/11/29	12	20.73	0	0.00	22.00	12	3,771	0.32%
2018/11/28	29	21.15	2	21.15	21.00	27	3,720	0.73%
2018/11/27	12	20.86	6	21.17	20.90	6	3,710	0.16%
2018/11/26	2	20.50	0	0.00	20.45	2	3,690	0.05%
2018/11/23	1	20.55	0	0.00	20.40	1	3,683	0.03%
2018/11/22	5	20.94	0	0.00	20.70	5	3,670	0.14%
2018/11/21	29	21.04	0	0.00	21.00	29	3,655	0.79%
2018/11/20	6	21.50	0	0.00	21.45	6	3,638	0.16%
2018/11/19	4	21.55	0	0.00	21.60	4	3,628	0.11%
2018/11/16	2	21.50	0	0.00	21.50	2	3,615	0.06%
2018/11/15	2	21.40	0	0.00	21.35	2	3,603	0.06%
2018/11/14	0	0.00	2	22.20	21.85	-2	3,591	-0.06%
2018/11/13	0	0.00	11	21.96	22.10	-11	3,566	-0.31%
2018/11/12	15	21.72	0	0.00	21.60	15	3,530	0.42%
2018/11/09	2	22.20	37	22.01	22.35	-35	3,482	-1.01%
2018/11/08	4	20.41	0	0.00	20.35	4	3,397	0.12%
2018/11/06	4	20.64	10	21.15	20.30	-6	3,394	-0.18%
2018/11/05	11	21.00	0	0.00	21.05	11	3,381	0.33%
2018/11/02	22	21.37	5	21.55	21.00	17	3,371	0.50%
2018/11/01	3	20.62	2	21.38	21.40	1	3,342	0.03%
2018/10/30	0	0.00	7	19.86	20.30	-7	3,291	-0.21%
2018/10/29	11	21.97	5	21.91	21.60	6	3,230	0.19%
2018/10/26	23	22.57	10	22.31	22.40	13	3,191	0.41%
2018/10/25	4	21.84	35	21.44	21.30	-31	3,136	-0.99%
2018/10/24	15	23.36	14	23.22	23.00	1	3,087	0.03%
2018/10/23	15	24.22	2	24.18	24.05	13	3,036	0.43%
2018/10/22	14	24.63	1	24.65	24.55	13	3,010	0.43%
2018/10/19	18	24.80	4	25.08	24.70	14	3,017	0.46%
2018/10/18	20	25.81	31	25.85	25.75	-11	3,013	-0.36%
2018/10/17	6	24.29	3	24.82	24.95	3	2,981	0.10%
2018/10/16	6	24.17	6	24.38	24.05	0	2,990	0.00%
2018/10/15	18	24.84	0	0.00	24.55	18	2,910	0.62%
2018/10/12	40	25.49	7	25.33	25.30	33	2,825	1.17%
2018/10/11	5	24.31	89	23.92	25.00	-84	2,652	-3.17%
2018/10/09	17	25.35	1	24.95	26.15	16	2,468	0.65%
2018/10/08	10	25.22	17	24.95	26.30	-7	2,274	-0.31%
2018/10/05	4	23.48	7	23.47	24.35	-3	2,097	-0.14%
2018/10/04	1	23.50	11	23.95	24.00	-10	1,978	-0.51%
2018/10/03	29	24.88	5	24.95	24.90	24	1,894	1.27%
2018/10/02	15	23.23	22	23.32	24.50	-7	1,635	-0.43%
2018/10/01	1	21.50	12	22.88	22.95	-11	1,382	-0.80%
2018/09/26	2	19.70	0	0.00	19.65	2	1,153	0.17%
2018/09/21	1	20.25	1	20.35	20.00	0	1,140	0.00%
2018/09/20	0	0.00	10	20.42	20.20	-10	1,129	-0.89%
2018/09/18	10	20.69	2	20.80	20.60	8	1,089	0.73%
2018/09/17	0	0.00	1	19.05	19.05	-1	1,014	-0.10%
2018/09/14	0	0.00	2	20.00	19.65	-2	993	-0.20%
2018/09/13	4	21.60	0	0.00	20.50	4	961	0.42%
2018/09/12	0	0.00	13	20.72	20.75	-13	863	-1.51%
2018/09/11	0	0.00	6	18.72	18.90	-6	790	-0.76%
2018/09/10	11	18.01	3	18.10	18.00	8	778	1.03%
2018/09/06	1	18.15	0	0.00	18.15	1	775	0.13%
2018/09/03	1	18.20	0	0.00	18.20	1	792	0.13%
2018/08/21	1	18.60	0	0.00	18.50	1	819	0.12%
2018/08/16	1	18.00	0	0.00	18.20	1	834	0.12%
2018/08/14	1	18.50	0	0.00	18.65	1	843	0.12%
2018/08/13	0	0.00	2	19.20	18.80	-2	833	-0.24%
2018/08/10	0	0.00	2	19.60	19.45	-2	819	-0.24%
2018/08/08	0	0.00	2	19.50	19.45	-2	808	-0.25%
2018/08/06	3	20.05	1	20.30	20.25	2	800	0.25%
2018/08/03	4	20.30	1	20.20	19.95	3	792	0.38%
2018/08/02	4	19.53	0	0.00	19.60	4	763	0.52%
2018/08/01	0	0.00	2	19.75	19.65	-2	759	-0.26%
2018/07/31	4	19.55	10	19.40	19.35	-6	743	-0.81%
2018/07/26	0	0.00	11	19.77	19.55	-11	702	-1.57%
2018/07/25	0	0.00	13	20.25	20.35	-13	660	-1.97%
2018/07/24	26	20.17	2	20.25	20.00	24	587	4.08%
2018/07/23	10	19.00	2	18.68	19.25	8	463	1.72%
2018/07/20	1	17.50	0	0.00	17.50	1	388	0.26%
2018/07/04	3	17.57	0	0.00	17.45	3	487	0.62%
2018/07/03	1	17.80	0	0.00	17.70	1	555	0.18%
2018/07/02	1	18.00	0	0.00	17.80	1	625	0.16%
2018/06/28	0	0.00	3	18.25	18.10	-3	630	-0.48%
2018/06/21	1	18.60	0	0.00	18.70	1	694	0.14%
2018/06/19	3	19.03	0	0.00	18.95	3	697	0.43%
2018/06/14	1	19.20	0	0.00	19.30	1	694	0.14%
2018/05/28	0	0.00	2	19.20	19.30	-2	777	-0.26%
2018/05/22	2	18.63	0	0.00	18.50	2	757	0.26%
2018/05/11	2	18.18	0	0.00	18.25	2	798	0.25%
2018/05/07	1	19.00	0	0.00	18.95	1	784	0.13%
2018/05/04	0	0.00	3	19.10	19.10	-3	786	-0.38%
2018/05/03	1	19.10	0	0.00	19.10	1	787	0.13%
2018/04/24	2	19.80	5	19.55	19.75	-3	800	-0.37%
2018/04/20	2	19.00	15	19.12	19.00	-13	889	-1.46%
2018/04/13	0	0.00	6	19.25	19.15	-6	937	-0.64%
2018/04/11	3	20.20	0	0.00	19.75	3	923	0.32%
2018/04/10	0	0.00	4	20.25	20.00	-4	918	-0.44%
2018/04/09	30	20.56	14	20.57	21.00	16	899	1.78%
2018/04/03	2	20.05	0	0.00	19.75	2	829	0.24%
2018/04/02	1	19.30	0	0.00	19.20	1	760	0.13%
2018/03/30	0	0.00	4	19.55	19.40	-4	754	-0.53%
2018/03/23	0	0.00	2	19.10	19.00	-2	743	-0.27%
2018/03/22	2	19.68	1	19.75	19.50	1	740	0.14%
2018/03/06	0	0.00	16	19.80	19.95	-16	703	-2.27%
2018/03/05	1	18.60	0	0.00	18.60	1	685	0.15%
2018/03/02	2	18.68	0	0.00	18.85	2	691	0.29%
2018/02/09	4	17.86	0	0.00	17.90	4	745	0.54%
2018/02/06	5	18.52	1	19.00	18.30	4	741	0.54%
2018/02/01	2	20.18	0	0.00	20.20	2	738	0.27%
2018/01/30	1	20.15	0	0.00	20.15	1	745	0.13%
2018/01/26	0	0.00	1	20.30	20.20	-1	749	-0.13%
2018/01/24	1	20.15	0	0.00	20.20	1	756	0.13%
2018/01/23	2	20.25	0	0.00	20.15	2	761	0.26%
2018/01/22	2	20.40	0	0.00	20.30	2	762	0.26%
2018/01/19	1	20.60	0	0.00	20.60	1	758	0.13%
2018/01/18	1	20.70	4	20.80	20.65	-3	760	-0.39%
2018/01/17	1	20.60	1	20.75	20.65	0	833	0.00%
2018/01/16	4	21.35	1	21.40	21.10	3	905	0.33%
2018/01/11	2	20.05	0	0.00	20.00	2	909	0.22%
2018/01/08	1	20.10	0	0.00	20.20	1	912	0.11%
2018/01/05	1	20.20	0	0.00	20.20	1	926	0.11%
2018/01/04	1	20.50	0	0.00	20.25	1	940	0.11%
2018/01/02	3	20.15	0	0.00	20.05	3	1,049	0.29%