國光生 (4142)-凱基-三重券商分點個股進出

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
27.05
漲跌
--
漲幅
0.00%
成交量
586張
產業
上市生技醫療類股
633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－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/04/26	4	27.10	0	0.00	27.05	4	1,091	0.37%
2024/04/24	2	27.25	0	0.00	27.20	2	1,096	0.18%
2024/04/23	3	26.93	0	0.00	27.10	3	1,105	0.27%
2024/04/22	1	26.90	0	0.00	26.90	1	1,110	0.09%
2024/04/19	4	27.23	0	0.00	27.35	4	1,100	0.36%
2024/04/18	0	0.00	45	29.06	28.50	-45	1,073	-4.19%
2024/04/17	0	0.00	40	27.80	27.80	-40	963	-4.15%
2024/04/16	0	0.00	3	25.10	25.30	-3	935	-0.32%
2024/04/15	20	26.00	0	0.00	26.00	20	920	2.17%
2024/04/08	1	26.25	0	0.00	26.30	1	942	0.11%
2024/04/03	2	26.45	0	0.00	26.45	2	943	0.21%
2024/03/26	0	26.70	20	26.60	26.55	-20	984	-2.03%
2024/03/22	11	26.35	4	26.50	26.35	7	990	0.71%
2024/03/21	11	26.53	0	0.00	26.55	11	994	1.11%
2024/03/19	30	26.68	2	26.70	26.70	28	1,024	2.73%
2024/03/14	18	26.92	80	26.90	26.90	-62	1,045	-5.93%
2024/03/13	5	27.93	0	0.00	27.80	5	1,026	0.49%
2024/03/12	10	28.50	0	0.00	28.55	10	1,020	0.98%
2024/03/11	2	28.15	0	0.00	28.20	2	1,031	0.19%
2024/03/07	0	0.00	7	28.10	28.40	-7	1,071	-0.65%
2024/03/06	0	28.90	0	0.00	28.70	0	1,074	0.00%
2024/03/05	3.2	28.93	0	0.00	28.90	3.2	1,084	0.30%
2024/03/04	2	28.83	0	0.00	28.70	2	1,094	0.18%
2024/02/29	20	29.50	0	0.00	29.40	20	1,226	1.63%
2024/02/27	0	29.95	0	0.00	29.65	0	1,221	0.00%
2024/02/26	0	30.10	0	0.00	29.95	0	1,221	0.00%
2024/02/21	20	30.10	0	0.00	30.00	20	1,213	1.65%
2024/02/20	1	30.20	0.1	30.30	30.20	0.9	1,212	0.07%
2024/02/15	0.4	29.91	0	0.00	29.65	0.4	1,140	0.04%
2024/02/05	0.1	30.30	0.1	30.10	30.10	0	1,052	0.00%
2024/02/02	5	30.40	0	0.00	30.05	5	1,049	0.48%
2024/01/31	0	0.00	1	30.65	30.55	-1	1,030	-0.10%
2024/01/30	1.1	31.05	0	31.05	30.80	1	1,042	0.10%
2024/01/29	0	31.50	0	0.00	31.10	0	1,041	0.00%
2024/01/24	0	31.20	0	0.00	31.15	0	1,036	0.00%
2024/01/22	0	31.40	0	0.00	31.00	0	1,035	0.00%
2024/01/17	0	0.00	0	31.30	31.10	0	1,036	0.00%
2024/01/16	1	31.70	0	0.00	31.60	1	1,022	0.10%
2024/01/12	1	32.15	2	32.10	32.10	-1	1,017	-0.10%
2024/01/11	2	32.30	0	0.00	32.10	2	1,018	0.20%
2024/01/10	1	32.90	0	0.00	32.70	1	1,012	0.10%
2024/01/05	0	0.00	1	33.20	33.15	-1	1,015	-0.10%
2024/01/04	0	0.00	4	33.08	33.05	-4	1,026	-0.39%
2024/01/03	14	33.27	2	33.25	33.00	12	1,022	1.17%
2023/12/27	1	33.30	0	0.00	33.15	1	1,002	0.10%
2023/12/25	1	32.70	0	0.00	32.55	1	977	0.10%
2023/12/20	1	32.90	0	0.00	32.90	1	973	0.10%
2023/12/18	11	33.10	0	0.00	33.00	11	987	1.11%
2023/12/15	2	32.68	0	0.00	32.50	2	1,000	0.20%
2023/12/14	1	33.00	0	0.00	32.75	1	979	0.10%
2023/12/13	0	0.00	0.1	33.20	32.90	-0.1	988	-0.01%
2023/12/04	0	36.35	0	0.00	36.05	0	953	0.00%
2023/12/01	0	0.00	0.3	36.03	35.80	-0.3	920	-0.03%
2023/11/30	0	0.00	1	36.25	35.70	-1	902	-0.11%
2023/11/29	0	0.00	1	35.90	35.95	-1	888	-0.11%
2023/11/27	2.3	35.16	0	0.00	36.00	2.3	845	0.27%
2023/11/22	0	0.00	1	33.40	33.40	-1	729	-0.14%
2023/11/21	0	33.00	0	0.00	33.10	0	734	0.00%
2023/11/17	0	0.00	1	33.05	33.05	-1	747	-0.13%
2023/11/16	0	0.00	0.4	32.90	32.95	-0.4	749	-0.05%
2023/11/15	0	32.60	6	32.82	32.85	-6	747	-0.80%
2023/11/14	0	32.30	0	0.00	32.35	0	739	0.00%
2023/11/13	0	0.00	0	31.90	32.00	0	743	0.00%
2023/11/10	0	32.40	0	0.00	32.30	0	748	0.00%
2023/11/08	0	32.50	1	32.50	32.45	-1	758	-0.13%
2023/11/07	1	32.80	1	33.05	32.40	0	760	0.00%
2023/11/06	3	32.35	1	32.15	32.45	2	752	0.27%
2023/11/03	0	32.20	2	32.05	32.05	-2	750	-0.26%
2023/11/02	3	32.10	2	32.10	32.05	1	754	0.13%
2023/10/30	1	32.20	2	32.20	32.10	-1	775	-0.13%
2023/10/27	7	32.00	8	32.35	32.35	-1	777	-0.13%
2023/10/26	9	31.91	7	31.71	31.70	2	773	0.26%
2023/10/24	0	31.95	0	0.00	32.00	0	775	0.00%
2023/10/23	4	31.95	1	31.85	31.85	3	782	0.38%
2023/10/20	1	31.60	0	0.00	31.60	1	786	0.13%
2023/10/19	8	32.26	0	0.00	31.95	8	789	1.01%
2023/10/18	2	31.90	0	0.00	31.90	2	797	0.25%
2023/10/16	4	32.55	0	0.00	32.35	4	860	0.46%
2023/10/13	2	32.90	0	0.00	32.85	2	862	0.23%
2023/10/11	7	34.06	0	0.00	33.85	7	862	0.81%
2023/10/06	0	0.00	0.1	34.40	34.35	-0.1	875	-0.02%
2023/10/05	0	0.00	2	34.25	34.35	-2	876	-0.23%
2023/10/04	10	33.75	0	0.00	33.75	10	877	1.14%
2023/10/02	2	33.75	3.5	33.76	33.75	-1.5	881	-0.17%
2023/09/28	1	34.40	1	34.25	34.10	0	887	0.00%
2023/09/27	1	34.65	1	34.30	34.30	0	892	0.00%
2023/09/26	0	0.00	1	34.50	34.50	-1	901	-0.11%
2023/09/20	0	0.00	2	34.10	34.60	-2	880	-0.23%
2023/09/19	2	33.70	88	33.76	33.70	-86	868	-9.90%
2023/09/18	0.1	34.30	2	34.25	34.40	-2	862	-0.23%
2023/09/15	1	33.50	0	0.00	33.65	1	848	0.12%
2023/09/13	1	33.35	2	33.55	33.55	-1	851	-0.12%
2023/09/08	0	0.00	5	32.05	32.25	-5	844	-0.59%
2023/09/07	0	0.00	1	32.25	32.25	-1	866	-0.12%
2023/09/06	7	32.57	2	32.43	32.30	5	871	0.57%
2023/09/05	0	32.85	0	0.00	32.65	0	866	0.00%
2023/09/04	0	33.05	0	0.00	32.95	0	867	0.00%
2023/09/01	3	33.63	3.5	33.27	33.20	-0.5	875	-0.06%
2023/08/29	4	32.55	1.4	32.56	32.50	2.6	854	0.31%
2023/08/18	0	33.15	0	0.00	32.50	0	863	0.00%
2023/08/16	24	32.63	0	0.00	32.30	24	878	2.73%
2023/08/15	45	33.18	0	0.00	33.05	45	871	5.17%
2023/08/14	7	33.75	1	33.55	33.20	6	871	0.69%
2023/08/09	1	34.00	0	0.00	33.85	1	874	0.11%
2023/08/08	11	34.05	0	0.00	34.00	11	879	1.25%
2023/07/28	2	35.20	2	35.30	35.30	0	924	0.00%
2023/07/21	3	36.25	0	0.00	35.60	3	951	0.32%
2023/07/19	0	0.00	18	37.11	36.80	-18	979	-1.84%
2023/07/18	0	35.50	0	0.00	35.20	0	960	0.00%
2023/07/17	1	35.80	3	35.90	35.80	-2	970	-0.21%
2023/07/14	17	35.35	2	35.38	35.40	15	984	1.52%
2023/07/13	7	35.65	0	0.00	35.50	7	1,009	0.69%
2023/07/12	14	36.06	0	0.00	36.10	14	1,010	1.39%
2023/07/07	0	36.50	0	0.00	36.35	0	1,059	0.00%
2023/07/05	1	37.15	0	0.00	37.10	1	1,055	0.09%
2023/07/04	0	0.00	1	37.20	37.15	-1	1,067	-0.09%
2023/07/03	0.1	37.65	0	0.00	37.55	0.1	1,069	0.00%
2023/06/29	2	37.80	2	37.75	37.45	0	1,071	0.00%
2023/06/26	0.1	37.45	0	0.00	37.10	0.1	1,082	0.01%
2023/06/21	2	37.30	0	0.00	37.30	2	1,089	0.18%
2023/06/20	0.1	37.65	0	0.00	37.55	0.1	1,091	0.01%
2023/06/16	0	0.00	1	37.45	37.85	-1	1,103	-0.09%
2023/06/15	1	37.15	2	37.25	37.20	-1	1,092	-0.09%
2023/06/13	1	37.65	0	0.00	37.60	1	1,108	0.09%
2023/06/08	0	0.00	21	38.35	38.15	-21	1,204	-1.74%
2023/06/07	0	0.00	3	38.60	38.55	-3	1,750	-0.17%
2023/06/02	0	0.00	5	38.50	38.50	-5	2,139	-0.23%
2023/05/31	21	38.20	10	38.34	38.75	11	2,163	0.51%
2023/05/29	8	37.96	3	38.15	37.80	5	2,224	0.22%
2023/05/26	5	37.91	13	37.79	37.75	-8	2,237	-0.36%
2023/05/25	3	38.40	3	38.70	38.25	0	2,239	0.00%
2023/05/24	5	38.70	5	38.77	38.70	0	2,247	0.00%
2023/05/23	5	38.55	5	38.44	38.55	0	2,269	0.00%
2023/05/22	5	37.85	5	38.31	38.05	0	2,291	0.00%
2023/05/19	3	37.35	3	37.55	37.30	0	2,284	0.00%
2023/05/18	3	37.50	3	37.55	37.50	0	2,289	0.00%
2023/05/17	4	37.28	19	37.36	37.45	-15	2,303	-0.65%
2023/05/16	3	37.30	3	37.50	37.30	0	2,298	0.00%
2023/05/15	0	0.00	100	36.83	37.00	-100	2,313	-4.32%
2023/05/12	0.1	37.43	0	0.00	37.50	0.1	2,338	0.00%
2023/05/11	6	37.74	0	0.00	37.55	6	2,370	0.25%
2023/05/05	1	40.55	51	40.42	40.50	-50	2,653	-1.88%
2023/05/04	5	40.35	0	0.00	40.40	5	2,691	0.19%
2023/05/03	1	40.45	1	40.60	40.40	0	2,730	0.00%
2023/05/02	0	0.00	4	40.57	40.55	-4	2,923	-0.14%
2023/04/28	0	0.00	3	39.38	39.80	-3	2,958	-0.10%
2023/04/26	1	39.15	0	0.00	39.15	1	2,956	0.03%
2023/04/25	5	39.74	0	0.00	39.30	5	2,951	0.17%
2023/04/24	1	40.30	2	41.03	40.25	-1	2,936	-0.03%
2023/04/21	5	39.60	22	40.25	40.10	-17	2,908	-0.58%
2023/04/19	0.2	40.80	0	0.00	40.50	0.2	2,861	0.01%
2023/04/18	20	40.81	6	40.93	40.75	14	2,844	0.49%
2023/04/17	0	0.00	1	40.45	40.30	-1	2,816	-0.04%
2023/04/14	0	0.00	3	40.45	40.45	-3	2,802	-0.11%
2023/04/13	5	40.43	7	40.45	40.15	-2	2,785	-0.07%
2023/04/12	2	39.85	5	39.65	39.90	-3	2,760	-0.11%
2023/04/11	0	0.00	7	39.65	39.55	-7	2,756	-0.25%
2023/04/10	3	39.83	3	40.23	39.75	0	2,760	0.00%
2023/03/28	1	39.90	0	0.00	39.65	1	2,840	0.04%
2023/03/24	3	39.50	3	39.40	39.50	0	2,941	0.00%
2023/03/22	1	39.00	0	0.00	38.90	1	2,952	0.03%
2023/03/20	3	38.90	3	38.70	38.90	0	2,976	0.00%
2023/03/16	1	38.05	0	0.00	38.45	1	2,978	0.03%
2023/03/15	5	39.40	0	0.00	39.10	5	2,964	0.17%
2023/03/14	2	39.50	2	39.80	39.50	0	2,970	0.00%
2023/03/13	4	39.05	3	39.35	39.45	1	2,956	0.03%
2023/03/10	91	43.34	29	44.56	40.45	62	2,901	2.14%
2023/03/09	28	43.49	50	44.26	44.85	-22	2,395	-0.92%
2023/03/07	3	40.90	0	0.00	40.85	3	2,013	0.15%
2023/03/03	1	41.00	0	0.00	41.10	1	2,003	0.05%
2023/03/02	6	41.59	3	41.35	41.30	3	1,990	0.15%
2023/03/01	3	40.30	3	40.42	39.90	0	1,937	0.00%
2023/02/24	0	40.40	30	40.50	40.60	-30	1,952	-1.54%
2023/02/21	3	41.25	3	40.80	41.00	0	2,014	0.00%
2023/02/16	0	39.90	0	0.00	39.90	0	2,078	0.00%
2023/02/15	5	40.50	2	39.73	39.75	3	2,104	0.14%
2023/02/14	3	40.45	0	0.00	40.25	3	2,111	0.14%
2023/02/13	0	40.60	5	40.55	40.50	-5	2,109	-0.24%
2023/02/10	1	40.85	12	40.38	40.20	-11	2,093	-0.53%
2023/02/08	2	40.85	1	41.15	41.55	1	2,031	0.05%
2023/02/07	2	42.40	3	42.15	41.60	-1	1,984	-0.05%
2023/02/06	1	40.75	1	41.00	40.25	0	1,850	0.00%
2023/02/02	0	0.00	3	39.90	39.90	-3	1,743	-0.17%
2023/02/01	0	0.00	0	39.20	39.65	0	1,701	0.00%
2023/01/31	6	39.18	36	39.18	39.65	-30	1,664	-1.80%
2023/01/30	0	0.00	8.2	38.75	38.75	-8.2	1,471	-0.56%
2023/01/17	6	35.25	3	35.60	35.25	3	1,412	0.21%
2023/01/16	3	35.55	6	35.38	35.55	-3	1,419	-0.21%
2023/01/13	2	35.15	2	35.30	35.15	0	1,428	0.00%
2023/01/12	3	35.20	3	35.25	35.25	0	1,441	0.00%
2023/01/11	15	35.63	4	35.84	35.40	11	1,446	0.76%
2023/01/10	0	0.00	5	35.46	35.30	-5	1,455	-0.34%
2023/01/09	15	35.47	7	35.38	35.50	8	1,480	0.54%
2023/01/06	3	35.05	3	35.10	35.05	0	1,488	0.00%
2023/01/05	3	35.17	3	35.40	35.05	0	1,510	0.00%
2023/01/03	1	35.20	0	0.00	35.10	1	1,543	0.06%
2022/12/30	3.1	36.09	0	0.00	35.60	3.1	1,573	0.19%
2022/12/29	4	35.64	6	35.65	35.70	-2	1,614	-0.12%
2022/12/27	3	36.60	0	0.00	36.45	3	1,625	0.18%
2022/12/26	5	37.20	5	37.24	37.00	0	1,631	0.00%
2022/12/23	3	36.30	3	36.55	36.45	0	1,627	0.00%
2022/12/22	3	36.15	8	35.81	36.15	-5	1,633	-0.31%
2022/12/21	7	35.82	6	35.91	35.50	1	1,652	0.06%
2022/12/20	12	36.30	7	37.21	35.75	5	1,659	0.30%
2022/12/19	12	37.67	27	37.63	37.85	-15	1,646	-0.91%
2022/12/16	0	0.00	2	35.80	35.60	-2	1,560	-0.13%
2022/12/15	7	36.54	2	36.30	36.30	5	1,579	0.32%
2022/12/14	3	36.65	0	0.00	36.45	3	1,595	0.19%
2022/12/13	9	36.67	13	36.95	37.10	-4	1,581	-0.25%
2022/12/12	10	35.67	3	35.95	35.70	7	1,569	0.45%
2022/12/09	3	36.60	3	36.55	36.50	0	1,585	0.00%
2022/12/07	10	36.62	8	36.78	36.50	2	1,618	0.12%
2022/12/06	12	37.44	0	0.00	36.60	12	1,617	0.74%
2022/12/05	0	0.00	8	38.05	38.05	-8	1,656	-0.48%
2022/12/02	8.1	38.09	7	37.98	37.95	1.1	1,657	0.06%
2022/12/01	10	38.21	9	38.27	38.25	1	1,674	0.06%
2022/11/30	3	37.30	3	37.35	37.30	0	1,673	0.00%
2022/11/29	3	36.55	4	36.86	36.90	-1	1,705	-0.06%
2022/11/28	4	36.79	4	36.78	36.80	0	1,787	0.00%
2022/11/25	0	0.00	7	37.20	36.60	-7	1,858	-0.38%
2022/11/24	3	36.75	3	37.25	36.80	0	1,982	0.00%
2022/11/22	3	36.85	0	0.00	36.60	3	2,061	0.15%
2022/11/21	0.1	37.25	4	37.30	37.15	-4	2,082	-0.19%
2022/11/18	62	37.22	10	37.34	37.55	52	2,120	2.45%
2022/11/17	10	36.59	8.1	36.76	36.85	1.9	2,118	0.09%
2022/11/16	3	35.90	3	36.05	36.00	0	2,094	0.00%
2022/11/15	3	35.25	4	35.99	35.60	-1	2,094	-0.05%
2022/11/14	1	35.30	19	35.48	35.30	-18	2,068	-0.87%
2022/11/11	6	34.62	16	34.62	34.85	-10	2,035	-0.49%
2022/11/10	15	34.43	8	34.98	34.00	7	2,029	0.34%
2022/11/09	5	34.55	5	34.75	34.55	0	2,033	0.00%
2022/11/08	8	34.41	5	34.61	34.35	3	2,040	0.15%
2022/11/07	20	34.44	0	0.00	34.40	20	2,043	0.98%
2022/11/04	10	34.24	5	34.59	34.25	5	2,050	0.24%
2022/11/03	13	34.46	5	34.55	34.40	8	2,056	0.39%
2022/11/02	13	34.62	29	34.60	34.85	-16	2,059	-0.78%
2022/11/01	13	33.44	14	33.23	33.50	-1	2,046	-0.05%
2022/10/31	15	32.87	15	32.83	32.85	0	2,078	0.00%
2022/10/28	3	32.60	3	32.80	32.25	0	2,156	0.00%
2022/10/27	14	32.73	13	32.43	32.75	1	2,202	0.05%
2022/10/26	7	32.09	6	32.13	32.10	1	2,235	0.04%
2022/10/25	16	31.93	6	32.18	31.75	10	2,257	0.44%
2022/10/24	8	32.15	9	32.32	32.15	-1	2,280	-0.04%
2022/10/21	3	31.70	5	31.79	31.65	-2	2,299	-0.09%
2022/10/20	8	32.13	14	32.19	32.10	-6	2,353	-0.25%
2022/10/19	5	33.32	5	33.66	32.75	0	2,380	0.00%
2022/10/18	14	33.43	15	33.33	33.50	-1	2,441	-0.04%
2022/10/17	4	31.84	3	32.25	32.70	1	2,477	0.04%
2022/10/14	7	33.09	7	33.13	33.05	0	2,501	0.00%
2022/10/13	20	33.64	3	34.05	32.30	17	2,532	0.67%
2022/10/12	6	34.18	6	34.53	33.95	0	2,534	0.00%
2022/10/11	8	34.01	3	33.85	33.95	5	2,549	0.20%
2022/10/07	12	35.40	18	35.55	35.10	-6	2,562	-0.23%
2022/10/06	13	35.12	16	35.33	35.25	-3	2,555	-0.12%
2022/10/05	3	34.65	3	34.85	34.65	0	2,569	0.00%
2022/10/04	10	34.46	11	34.48	34.40	-1	2,607	-0.04%
2022/10/03	10	33.97	10.2	34.11	33.90	-0.2	2,657	-0.01%
2022/09/30	22	34.11	20	33.74	34.30	2	2,761	0.07%
2022/09/29	4	33.25	6	33.64	33.40	-2	2,982	-0.07%
2022/09/28	4	33.25	3	32.55	32.65	1	3,196	0.03%
2022/09/27	6	33.78	6	33.80	34.30	0	3,232	0.00%
2022/09/26	7	34.07	6	33.99	33.45	1	3,244	0.03%
2022/09/22	3.1	35.75	0	0.00	35.85	3.1	3,401	0.09%
2022/09/21	5	36.31	3	36.50	36.15	2	3,478	0.06%
2022/09/20	3	36.05	3	36.40	36.10	0	3,627	0.00%
2022/09/19	11	35.95	0	0.00	36.05	11	3,689	0.30%
2022/09/16	4	36.76	0	0.00	36.55	4	3,710	0.11%
2022/09/15	2	36.95	2	37.15	37.15	0	3,721	0.00%
2022/09/14	8	37.14	7	36.93	36.90	1	3,739	0.03%
2022/09/12	13	37.00	3	37.20	37.25	10	3,839	0.26%
2022/09/08	0.2	38.50	0	0.00	38.55	0.2	3,851	0.01%
2022/09/07	2	38.00	3	38.15	37.90	-1	3,883	-0.03%
2022/09/06	2	39.50	1	39.35	38.65	1	3,876	0.03%
2022/09/05	5	41.04	0	0.00	40.10	5	3,850	0.13%
2022/09/02	2	41.53	2.1	41.49	41.30	-0.1	3,842	0.00%
2022/09/01	6	40.63	4	40.68	40.80	2	3,806	0.05%
2022/08/31	4	40.84	7	41.23	40.70	-3	3,741	-0.08%
2022/08/30	1	40.01	5	40.16	40.00	-4	3,615	-0.11%
2022/08/29	5	38.96	3	39.05	39.55	2	3,599	0.06%
2022/08/26	0	0.00	3	40.30	39.50	-3	3,555	-0.08%
2022/08/25	7	39.11	5	39.58	39.70	2	3,505	0.06%
2022/08/24	2	38.65	4	38.98	39.10	-2	3,453	-0.06%
2022/08/23	3	38.30	0	0.00	38.40	3	3,413	0.09%
2022/08/22	1	39.10	0	0.00	38.75	1	3,408	0.03%
2022/08/19	6	38.35	3	38.55	38.45	3	3,375	0.09%
2022/08/18	0	0.00	5	38.79	38.50	-5	3,367	-0.15%
2022/08/17	5	38.33	1	38.50	38.35	4	3,355	0.12%
2022/08/16	0	0.00	8	38.11	38.30	-8	3,345	-0.24%
2022/08/15	3	37.60	6	37.53	37.60	-3	3,329	-0.09%
2022/08/12	3	37.25	3	37.55	37.35	0	3,327	0.00%
2022/08/11	2	37.25	3	37.37	37.35	-1	3,341	-0.03%
2022/08/10	6	36.90	1	36.90	36.90	5	3,343	0.15%
2022/08/09	26	37.16	0	0.00	37.30	26	3,338	0.78%
2022/08/08	0	0.00	1	37.10	37.10	-1	3,336	-0.03%
2022/08/05	2	36.45	6	36.86	36.80	-4	3,344	-0.12%
2022/08/04	5	36.09	0	0.00	35.80	5	3,381	0.15%
2022/08/03	3	37.20	0	0.00	37.05	3	3,335	0.09%
2022/08/02	0	38.00	0	0.00	38.15	0	3,319	0.00%
2022/08/01	0	39.45	0	0.00	39.30	0	3,307	0.00%
2022/07/29	3.1	40.30	4	40.26	40.20	-1	3,314	-0.03%
2022/07/28	0	0.00	7	40.27	40.20	-7	3,305	-0.21%
2022/07/27	2	40.00	0	0.00	39.90	2	3,310	0.06%
2022/07/26	3	40.65	0	0.00	40.90	3	3,274	0.09%
2022/07/25	5	40.45	12	41.00	40.65	-7	3,253	-0.22%
2022/07/22	2	39.80	5	40.19	39.95	-3	3,253	-0.09%
2022/07/21	3	40.10	10	39.46	40.10	-7	3,234	-0.22%
2022/07/20	24	38.53	14	38.71	39.10	10	3,221	0.31%
2022/07/19	5	38.41	3	38.60	38.00	2	3,234	0.06%
2022/07/18	2	38.00	0	0.00	38.00	2	3,263	0.06%
2022/07/15	2	38.43	5	38.25	38.25	-3	3,276	-0.09%
2022/07/14	5	39.30	0	0.00	39.15	5	3,279	0.15%
2022/07/13	0	0.00	0	40.20	39.50	0	3,320	0.00%
2022/07/12	5	39.02	0	0.00	39.25	5	3,378	0.15%
2022/07/08	10	41.46	5	41.90	40.70	5	3,687	0.14%
2022/07/07	8	40.58	9	41.69	41.50	-1	3,633	-0.03%
2022/07/06	5	40.58	16	41.38	40.35	-11	3,537	-0.31%
2022/07/05	4	37.83	10	37.48	38.05	-6	3,612	-0.17%
2022/07/04	0	36.40	0	0.00	36.00	0	3,623	0.00%
2022/07/01	24	36.94	3	37.70	36.40	21	3,681	0.57%
2022/06/30	30	40.45	6	41.21	39.10	24	3,626	0.66%
2022/06/29	5	40.95	50.1	40.83	40.85	-45.1	3,514	-1.28%
2022/06/28	43	39.90	18	40.19	40.50	25	3,411	0.73%
2022/06/27	4	39.24	3	39.35	39.35	1	3,247	0.03%
2022/06/24	0	0.00	1	38.65	38.65	-1	3,191	-0.03%
2022/06/23	1	37.45	0	0.00	37.40	1	3,192	0.03%
2022/06/22	1	37.55	1	37.10	36.85	0	3,167	0.00%
2022/06/21	1	37.00	1	37.20	37.10	0	3,140	0.00%
2022/06/20	21.1	38.20	16	37.73	36.90	5.1	3,119	0.16%
2022/06/17	6	37.79	46	37.92	38.50	-40	3,009	-1.33%
2022/06/16	19	37.55	21	37.15	37.20	-2	2,930	-0.07%
2022/06/15	2	35.85	2	36.80	37.00	0	2,893	0.00%
2022/06/14	21	35.31	0	0.00	35.65	21	2,893	0.73%
2022/06/13	0	0.00	1	36.20	35.75	-1	2,886	-0.03%
2022/06/10	5	36.50	25	36.66	37.00	-20	2,877	-0.70%
2022/06/09	15	35.95	0	0.00	35.85	15	2,826	0.53%
2022/06/07	20	36.10	0	0.00	36.00	20	2,829	0.71%
2022/06/02	6	35.10	0	0.00	35.05	6	2,882	0.21%
2022/06/01	2	35.20	0	0.00	35.15	2	2,922	0.07%
2022/05/31	0	0.00	0	35.25	35.30	0	2,932	0.00%
2022/05/27	1	34.95	0	0.00	35.00	1	2,929	0.03%
2022/05/24	5	35.14	0	0.00	35.00	5	2,968	0.17%
2022/05/20	2	35.45	0	0.00	35.55	2	2,968	0.07%
2022/05/18	0	0.00	21	36.15	36.15	-21	2,965	-0.71%
2022/05/16	5	35.50	15	35.58	35.85	-10	3,012	-0.33%
2022/05/13	25	35.25	12	35.35	35.25	13	3,194	0.41%
2022/05/12	53	35.07	12	35.28	34.30	41	3,373	1.22%
2022/05/11	18	37.00	0	0.00	37.00	18	3,311	0.54%
2022/05/10	2	37.48	1	37.40	37.95	1	3,279	0.03%
2022/05/09	10	39.74	1	38.20	38.15	9	3,257	0.28%
2022/05/04	2	40.38	6	40.17	40.10	-4	3,222	-0.12%
2022/05/03	0	0.00	5	40.80	40.80	-5	3,233	-0.15%
2022/04/29	0	0.00	2	40.90	40.60	-2	3,228	-0.06%
2022/04/28	2	42.35	10	41.99	41.10	-8	3,250	-0.25%
2022/04/27	1	40.40	1	40.75	40.50	0	3,191	0.00%
2022/04/26	3	42.02	21	41.19	41.00	-18	3,179	-0.57%
2022/04/25	1	42.85	8	42.43	41.65	-7	3,155	-0.22%
2022/04/22	0	0.00	11	42.94	42.90	-11	3,107	-0.35%
2022/04/21	54	43.19	15	42.60	42.75	39	3,064	1.27%
2022/04/20	1	43.05	4	43.35	43.05	-3	3,034	-0.10%
2022/04/19	15	42.93	33	43.33	43.00	-18	3,010	-0.60%
2022/04/18	3	45.08	33	44.83	44.05	-30	2,969	-1.01%
2022/04/15	73	44.33	32	44.49	44.00	41	2,970	1.38%
2022/04/14	42	44.17	79	44.19	44.30	-37	2,879	-1.28%
2022/04/13	9	41.47	3	41.65	42.50	6	2,685	0.22%
2022/04/12	26	42.79	16	42.54	42.35	10	2,632	0.38%
2022/04/11	19	44.61	77.1	44.20	44.60	-58.1	2,494	-2.33%
2022/04/08	22	41.38	11	41.20	41.25	11	2,214	0.50%
2022/04/07	1.1	41.39	10	41.40	41.90	-8.9	2,159	-0.41%
2022/04/06	5	40.45	5	40.65	40.65	0	2,077	0.00%
2022/03/30	5	39.60	5	39.65	40.05	0	2,038	0.00%
2022/03/29	22	39.40	22	39.66	39.65	0	2,035	0.00%
2022/03/28	5	40.36	0	0.00	39.70	5	2,035	0.25%
2022/03/24	0	0.00	2	40.40	40.40	-2	2,039	-0.10%
2022/03/23	5	40.00	5	40.10	40.20	0	2,054	0.00%
2022/03/22	10	40.30	0	0.00	40.10	10	2,053	0.49%
2022/03/21	0	0.00	10	40.30	40.05	-10	2,057	-0.49%
2022/03/17	0	0.00	2	39.65	39.95	-2	2,101	-0.10%
2022/03/16	5	39.00	0	0.00	38.90	5	2,126	0.24%
2022/03/14	7	39.17	0	0.00	39.05	7	2,129	0.33%
2022/03/10	1	39.60	2	39.60	39.45	-1	2,157	-0.05%
2022/03/09	10	39.00	0	0.00	39.40	10	2,154	0.46%
2022/03/08	6	39.13	2	39.40	38.80	4	2,149	0.19%
2022/03/07	1	38.10	0	0.00	38.00	1	2,108	0.05%
2022/03/04	5	39.60	0	0.00	39.75	5	2,124	0.24%
2022/03/03	1	40.20	2	40.00	40.05	-1	2,283	-0.04%
2022/02/25	15	39.96	69	39.92	40.00	-54	2,448	-2.21%
2022/02/24	18	39.58	1	40.40	39.60	17	2,559	0.66%
2022/02/23	0	0.00	2	41.05	41.50	-2	2,530	-0.08%
2022/02/22	17	40.35	2	41.25	40.60	15	2,530	0.59%
2022/02/21	16	41.40	0	0.00	41.35	16	2,524	0.63%
2022/02/18	0	0.00	3	41.45	41.35	-3	2,529	-0.12%
2022/02/17	6	41.89	0	0.00	41.75	6	2,523	0.24%
2022/02/16	5	42.36	0	0.00	42.35	5	2,554	0.20%
2022/02/15	35	43.14	12	42.88	42.75	23	2,522	0.91%
2022/02/14	5	43.66	22	43.98	43.30	-17	2,349	-0.72%
2022/02/11	2	40.70	10	40.50	40.50	-8	2,154	-0.37%
2022/02/10	0	0.00	1	40.75	40.65	-1	2,162	-0.05%
2022/02/09	0	41.10	0	0.00	41.00	0	2,173	0.00%
2022/02/07	1	39.70	0	0.00	40.05	1	2,170	0.05%
2022/01/26	0	0.00	0.2	39.90	39.60	-0.2	2,170	-0.01%
2022/01/25	3	40.50	1	40.60	40.05	2	2,169	0.09%
2022/01/24	12	42.33	0	0.00	41.80	12	2,142	0.56%
2022/01/21	16	43.07	0	0.00	42.80	16	2,136	0.75%
2022/01/19	12	43.28	4	43.23	43.20	8	2,130	0.38%
2022/01/18	2	43.50	0	0.00	43.05	2	2,116	0.09%
2022/01/14	0	0.00	3.1	43.19	43.10	-3.1	2,109	-0.15%
2022/01/13	1	43.65	4	43.60	43.40	-3	2,105	-0.14%
2022/01/12	5	43.54	3	43.50	43.75	2	2,107	0.09%
2022/01/11	23	43.92	13	43.83	43.60	10	2,097	0.48%
2022/01/10	61	44.95	30	45.35	44.40	31	2,084	1.49%
2022/01/07	9	44.82	2	45.23	45.20	7	1,990	0.35%
2022/01/06	4	44.63	31	44.59	44.00	-27	1,929	-1.40%
2022/01/05	2	44.10	0	0.00	43.95	2	1,989	0.10%
2022/01/04	2	44.13	0	0.00	44.05	2	2,026	0.10%
2022/01/03	33	43.95	12	43.98	44.00	21	2,043	1.03%
2021/12/30	12	44.61	1	44.60	44.65	11	2,053	0.54%
2021/12/29	0	0.00	1	44.30	44.35	-1	2,057	-0.05%
2021/12/28	4	43.90	0	0.00	44.00	4	2,091	0.19%
2021/12/27	2	44.15	1	44.10	44.00	1	2,152	0.05%
2021/12/24	11	44.26	0	0.00	44.25	11	2,190	0.50%
2021/12/22	11	44.41	0	0.00	44.40	11	2,235	0.49%
2021/12/21	2	45.05	0	0.00	44.90	2	2,242	0.09%
2021/12/20	5	44.55	17	44.49	44.60	-12	2,220	-0.54%
2021/12/17	1	43.50	0	0.00	44.65	1	2,227	0.04%
2021/12/16	5	43.34	0	0.00	43.15	5	2,233	0.22%
2021/12/15	10	43.10	0	0.00	43.10	10	2,264	0.44%
2021/12/14	1	43.00	0	0.00	43.00	1	2,275	0.04%
2021/12/10	1	44.60	6	44.48	44.45	-5	2,332	-0.21%
2021/12/09	11	44.44	3	44.40	44.05	8	2,521	0.32%
2021/12/08	0	0.00	0.4	44.95	44.50	-0.4	2,770	-0.02%
2021/12/07	10	44.40	4	44.30	44.40	6	2,782	0.22%
2021/12/06	0.1	45.00	0	0.00	44.75	0.1	2,790	0.00%
2021/12/03	0	0.00	1	45.05	45.10	-1	2,907	-0.03%
2021/12/02	3	45.05	0	0.00	45.25	3	3,058	0.10%
2021/12/01	2	45.50	3	45.25	45.05	-1	3,165	-0.03%
2021/11/30	1	45.35	1	45.20	45.00	0	3,173	0.00%
2021/11/29	2	48.55	7	47.96	46.90	-5	3,152	-0.16%
2021/11/26	7	46.24	8	47.19	45.80	-1	3,015	-0.03%
2021/11/25	2	44.80	0	0.00	44.70	2	2,896	0.07%
2021/11/24	0	0.00	2	45.03	45.10	-2	2,903	-0.07%
2021/11/23	9	46.57	3	45.92	44.80	6	2,919	0.21%
2021/11/22	1	44.00	1	43.95	44.05	0	2,925	0.00%
2021/11/18	0	0.00	16	43.63	44.00	-16	3,061	-0.52%
2021/11/17	0	0.00	52	43.40	43.35	-52	3,437	-1.51%
2021/11/16	4	43.90	1	44.00	43.85	3	3,554	0.08%
2021/11/12	5	43.50	0	0.00	43.30	5	3,599	0.14%
2021/11/11	3	43.55	1	43.50	43.50	2	3,624	0.06%
2021/11/10	1	43.50	0	0.00	43.50	1	3,632	0.03%
2021/11/09	2	44.05	28	43.97	44.00	-26	3,634	-0.72%
2021/11/08	1	44.25	0	0.00	44.25	1	3,632	0.03%
2021/11/05	1	44.60	0	0.00	44.70	1	3,655	0.03%
2021/11/02	2	44.50	0	0.00	44.50	2	3,697	0.05%
2021/10/29	5	43.97	0	0.00	43.95	5	3,673	0.14%
2021/10/28	2	44.60	3	44.73	44.60	-1	3,675	-0.03%
2021/10/27	5	44.10	2	44.33	44.30	3	3,693	0.08%
2021/10/26	1	44.00	0	0.00	44.00	1	3,712	0.03%
2021/10/25	10	43.80	0	0.00	44.00	10	3,735	0.27%
2021/10/22	0	0.00	2	43.90	43.90	-2	3,762	-0.05%
2021/10/21	5	44.20	1	44.45	44.20	4	3,776	0.11%
2021/10/19	1	44.25	16	44.16	44.20	-15	3,870	-0.39%
2021/10/15	0	43.55	19	43.95	43.95	-19	4,175	-0.45%
2021/10/14	23	42.88	0	0.00	43.50	23	4,349	0.53%
2021/10/13	25	43.50	0	0.00	42.35	25	4,335	0.58%
2021/10/12	14	45.50	0	0.00	45.35	14	4,277	0.33%
2021/10/08	0	0.00	10	46.95	46.85	-10	4,269	-0.23%
2021/10/07	0	0.00	1	47.30	47.10	-1	4,297	-0.02%
2021/10/06	1.2	47.31	0	0.00	47.15	1.2	4,370	0.03%
2021/10/05	0	0.00	5	47.85	48.00	-5	4,389	-0.11%
2021/10/01	10	50.85	4	50.93	50.90	6	4,368	0.14%
2021/09/29	5.1	51.10	2	51.00	51.20	3.1	4,386	0.07%
2021/09/28	0	0.00	1	52.10	51.70	-1	4,403	-0.02%
2021/09/27	0.1	51.60	0	0.00	52.00	0.1	4,426	0.00%
2021/09/24	1	51.70	2	51.50	51.60	-1	4,528	-0.02%
2021/09/23	0	0.00	1	52.00	52.00	-1	4,637	-0.02%
2021/09/22	1	51.60	6	51.63	51.70	-5	4,667	-0.11%
2021/09/17	14	52.29	0	0.00	52.50	14	4,683	0.30%
2021/09/16	9	52.42	1.2	52.35	52.40	7.8	4,701	0.17%
2021/09/15	4	53.58	7	53.64	53.50	-3	4,702	-0.06%
2021/09/14	8	54.76	5	54.80	53.20	3	4,690	0.06%
2021/09/13	21	54.97	15.1	55.46	54.80	5.9	4,522	0.13%
2021/09/10	1	52.00	3	51.50	51.20	-2	4,343	-0.05%
2021/09/09	3	50.90	0	0.00	51.10	3	4,379	0.07%
2021/09/08	15	52.11	4	52.75	51.20	11	4,390	0.25%
2021/09/07	3	53.63	30	53.64	53.60	-27	4,332	-0.62%
2021/09/06	5	53.02	8.1	52.71	52.20	-3.1	4,341	-0.07%
2021/09/03	5	51.56	1	51.30	51.50	4	4,533	0.09%
2021/09/02	1	52.00	3	51.13	51.00	-2	4,856	-0.04%
2021/09/01	10	51.80	8	51.66	51.80	2	4,987	0.04%
2021/08/31	8	51.98	9	51.93	52.50	-1	5,219	-0.02%
2021/08/30	1	51.90	0	0.00	51.80	1	5,315	0.02%
2021/08/27	15	51.76	3	51.70	51.60	12	5,356	0.22%
2021/08/26	2	52.30	25	51.94	51.60	-23	5,393	-0.43%
2021/08/25	0	0.00	10	51.50	51.30	-10	5,409	-0.18%
2021/08/24	45	50.90	51	50.65	50.70	-6	5,522	-0.11%
2021/08/23	73	51.72	58	51.72	51.40	15	5,707	0.26%
2021/08/20	4	47.64	40.9	49.40	49.95	-36.9	5,455	-0.68%
2021/08/19	24	45.92	1	45.50	45.45	23	5,542	0.41%
2021/08/18	11	47.01	9	47.07	47.10	2	5,779	0.03%
2021/08/17	14	48.36	2	49.00	48.35	12	5,997	0.20%
2021/08/16	0	0.00	7	48.43	48.45	-7	6,319	-0.11%
2021/08/13	2	48.60	10	49.20	48.40	-8	6,581	-0.12%
2021/08/12	2	48.70	0	0.00	48.55	2	7,061	0.03%
2021/08/11	55	48.67	41	48.01	48.00	14	7,630	0.18%
2021/08/10	5	49.14	0	0.00	48.80	5	8,830	0.06%
2021/08/09	2	49.08	14	49.13	48.90	-12	9,684	-0.12%
2021/08/06	1	49.00	0	0.00	49.00	1	11,062	0.01%
2021/08/05	0	0.00	4	49.30	49.35	-4	12,817	-0.03%
2021/08/04	3	49.80	0.3	49.70	49.50	2.7	13,638	0.02%
2021/08/03	7	50.07	25	49.96	49.80	-18	13,866	-0.13%
2021/08/02	0.2	50.41	18	50.42	50.40	-17.8	13,895	-0.13%
2021/07/30	1.1	49.44	36	49.50	49.50	-34.9	13,898	-0.25%
2021/07/29	12	48.47	2	48.85	49.05	10	13,921	0.07%
2021/07/28	25	48.22	2	48.30	48.10	23	13,936	0.17%
2021/07/27	29	48.85	7	48.57	48.55	22	14,061	0.16%
2021/07/26	10	49.35	0	0.00	49.10	10	14,319	0.07%
2021/07/23	7	49.16	2	49.68	49.05	5	14,345	0.03%
2021/07/22	7	48.95	2	48.85	48.70	5	14,333	0.03%
2021/07/21	48	50.46	33	50.70	48.70	15	14,430	0.10%
2021/07/20	4	53.20	70.2	53.67	53.90	-66.2	14,207	-0.47%
2021/07/19	14	48.99	19	48.95	49.00	-5	14,074	-0.04%
2021/07/16	12	50.27	10	49.30	49.30	2	14,166	0.01%
2021/07/15	4	50.13	53	50.02	50.00	-49	14,182	-0.35%
2021/07/14	17	49.11	36	48.97	48.75	-19	14,186	-0.13%
2021/07/13	60	49.26	50	49.56	49.05	10	14,190	0.07%
2021/07/12	1	50.72	11	50.70	50.70	-10	14,150	-0.07%
2021/07/09	9	51.53	7	51.40	51.30	2	14,206	0.01%
2021/07/08	15	51.19	7	51.30	51.20	8	14,271	0.06%
2021/07/07	3.1	51.50	7	51.46	51.30	-3.9	14,359	-0.03%
2021/07/06	19	51.47	4	51.30	51.30	15	14,521	0.10%
2021/07/05	11	51.69	11	51.51	51.60	0	14,707	0.00%
2021/07/02	10.1	52.40	14	52.49	52.00	-4	14,728	-0.03%
2021/07/01	36	53.63	26	53.25	52.60	10	14,781	0.07%
2021/06/30	24.1	52.81	28	53.35	53.60	-3.9	14,775	-0.03%
2021/06/29	34	51.66	56	51.47	51.80	-22	14,711	-0.15%
2021/06/28	3	52.50	6	51.77	51.80	-3	14,723	-0.02%
2021/06/25	1	52.40	0	0.00	52.30	1	14,808	0.01%
2021/06/24	4	53.10	1	53.00	52.80	3	15,083	0.02%
2021/06/23	0	0.00	11	52.81	52.80	-11	15,220	-0.07%
2021/06/22	18	52.04	10	51.90	51.80	8	15,973	0.05%
2021/06/21	19	53.12	9	52.89	52.50	10	17,074	0.06%
2021/06/18	2	53.10	2	53.30	53.30	0	17,199	0.00%
2021/06/17	4	53.35	2	53.50	53.50	2	17,234	0.01%
2021/06/16	4.1	53.35	10	53.21	53.10	-5.9	17,283	-0.03%
2021/06/15	2	53.70	20	53.26	54.10	-18	17,312	-0.10%
2021/06/11	43	56.41	69	56.51	55.40	-26	17,220	-0.15%
2021/06/10	24	56.65	38	57.29	57.50	-14	16,943	-0.08%
2021/06/09	13	55.05	13	55.08	55.50	0	16,669	0.00%
2021/06/08	24	54.93	20	54.92	54.50	4	16,569	0.02%
2021/06/07	9	53.61	14.2	53.86	53.40	-5.2	16,413	-0.03%
2021/06/04	5.1	53.00	1	54.00	52.50	4.1	16,412	0.02%
2021/06/03	11.1	53.63	0	0.00	53.30	11.1	16,428	0.07%
2021/06/02	2	54.15	7.1	54.15	53.80	-5.1	16,549	-0.03%
2021/06/01	8	52.93	9	51.50	53.10	-1	16,795	-0.01%
2021/05/31	51.6	53.23	54	52.14	52.30	-2.4	16,694	-0.01%
2021/05/28	15	54.90	13	55.09	54.70	2	16,578	0.01%
2021/05/27	18	54.74	20.1	55.04	55.00	-2.1	16,590	-0.01%
2021/05/26	39	54.28	14	54.71	53.60	25	16,598	0.15%
2021/05/25	60	53.57	37	53.63	53.20	23	17,008	0.14%
2021/05/24	61	56.68	24	56.39	55.50	37	17,555	0.21%
2021/05/21	19	56.10	16	55.58	55.60	3	18,458	0.02%
2021/05/20	78	58.47	81	58.93	56.30	-3	18,598	-0.02%
2021/05/19	57	58.54	66	59.45	57.80	-9	18,796	-0.05%
2021/05/18	99	61.29	97	61.22	60.80	2	18,444	0.01%
2021/05/17	39	62.22	52.1	62.81	63.30	-13.1	17,355	-0.08%
2021/05/14	86.1	60.45	73.2	61.62	57.60	12.9	16,753	0.08%
2021/05/13	87.3	61.59	75.1	61.14	62.90	12.2	15,631	0.08%
2021/05/12	67	56.66	74	56.57	57.20	-7	13,967	-0.05%
2021/05/11	34	50.89	23	51.26	52.00	11	13,213	0.08%
2021/05/10	16	50.90	17	50.57	50.20	-1	13,140	-0.01%
2021/05/07	2	50.50	2	50.30	50.60	0	13,202	0.00%
2021/05/06	6	50.25	0	0.00	50.10	6	13,240	0.05%
2021/05/05	6	50.83	9	51.44	50.50	-3	13,231	-0.02%
2021/05/04	38	51.64	27	52.17	51.00	11	13,284	0.08%
2021/05/03	30	55.68	29	55.62	54.40	1	13,343	0.01%
2021/04/29	9	53.87	9	53.67	53.40	0	13,186	0.00%
2021/04/28	5	53.90	17	53.42	53.30	-12	13,271	-0.09%
2021/04/27	18	55.04	13	54.62	54.40	5	13,492	0.04%
2021/04/26	1	53.40	1	53.20	52.70	0	13,442	0.00%
2021/04/23	2	52.85	5	53.30	52.50	-3	13,590	-0.02%
2021/04/22	40.1	54.02	0	0.00	53.10	40.1	13,713	0.29%
2021/04/21	7	55.27	0	0.00	55.20	7	13,679	0.05%
2021/04/20	6	55.85	0	0.00	55.40	6	13,737	0.04%
2021/04/19	1.1	55.98	29	55.42	55.30	-27.9	13,935	-0.20%
2021/04/16	5	55.50	20	55.71	55.90	-15	13,950	-0.11%
2021/04/15	4	55.87	13	55.13	55.40	-9	13,968	-0.06%
2021/04/14	3	55.43	4	55.15	55.70	-1	13,976	-0.01%
2021/04/13	25	57.90	30	57.51	57.00	-5	14,060	-0.04%
2021/04/12	35.1	58.92	20	58.98	58.50	15.1	14,027	0.11%
2021/04/09	44	57.85	21	58.18	57.60	23	13,999	0.16%
2021/04/08	5	56.84	0.1	57.00	56.70	5	13,929	0.04%
2021/04/07	0	0.00	6	57.05	56.40	-6	14,028	-0.04%
2021/04/06	14	56.29	5	56.76	56.30	9	14,093	0.06%
2021/04/01	1	57.10	0	0.00	57.50	1	14,046	0.01%
2021/03/31	1	57.00	10	57.10	57.10	-9	14,081	-0.06%
2021/03/30	3	57.50	4	57.60	57.40	-1	14,077	-0.01%
2021/03/29	36	58.20	29	58.59	58.10	7	14,217	0.05%
2021/03/26	11	57.04	17	56.46	56.60	-6	14,167	-0.04%
2021/03/25	55.1	59.78	36	57.20	56.60	19.1	14,032	0.14%
2021/03/24	46.1	60.34	98.6	60.66	61.40	-52.5	13,290	-0.40%
2021/03/23	38.1	55.11	18	55.59	55.90	20.1	12,210	0.16%
2021/03/22	7.1	54.23	5	53.96	53.90	2.1	12,342	0.02%
2021/03/18	5	56.84	3	56.03	55.80	2	12,360	0.02%
2021/03/17	2	55.90	3	55.50	55.50	-1	12,386	-0.01%
2021/03/16	2	56.00	2	56.30	56.10	0	12,419	0.00%
2021/03/15	2	56.70	1	56.10	56.10	1	12,479	0.01%
2021/03/12	6	56.53	5	56.50	56.20	1	12,505	0.01%
2021/03/11	6	57.25	13	57.47	56.90	-7	12,600	-0.06%
2021/03/10	16	58.09	24	57.49	57.20	-8	12,573	-0.06%
2021/03/09	3	56.47	1	57.10	56.70	2	12,510	0.02%
2021/03/08	28.1	57.11	1	57.90	57.00	27.1	12,498	0.22%
2021/03/05	21	57.99	42.5	59.07	58.60	-21.5	12,461	-0.17%
2021/03/04	14	56.68	5	56.40	55.90	9	12,274	0.07%
2021/03/03	16	56.59	15	57.61	56.90	1	12,258	0.01%
2021/03/02	17	57.69	5	57.20	56.10	12	12,212	0.10%
2021/02/26	25	59.10	33	59.36	58.20	-8	12,355	-0.06%
2021/02/25	121	60.29	189	60.49	59.70	-68	12,274	-0.55%	大買/大賣/
2021/02/24	95	56.43	51	58.67	58.50	44	11,843	0.37%
2021/02/23	165.1	62.08	118	62.42	58.90	47.1	11,303	0.42%	大買/大賣/
2021/02/22	11.1	64.75	125	64.85	65.40	-113.9	10,643	-1.07%	大賣/鉅額交易
2021/02/19	73	58.54	188.1	57.96	59.50	-115.1	10,286	-1.12%	大賣/鉅額交易
2021/02/18	74	53.21	14	53.69	54.10	60	9,837	0.61%
2021/02/17	5	49.38	6	49.23	49.20	-1	9,673	-0.01%
2021/02/05	25	52.09	26	52.29	52.00	-1	9,616	-0.01%
2021/02/04	60	52.08	22	51.80	51.00	38	9,451	0.40%
2021/02/03	5	50.24	3	49.73	49.60	2	9,294	0.02%
2021/02/02	0	0.00	24	48.90	48.95	-24	9,418	-0.25%
2021/02/01	5	48.67	1	48.45	48.10	4	9,419	0.04%
2021/01/29	30	47.94	4	48.10	47.05	26	9,320	0.28%
2021/01/28	7	49.84	2	49.05	49.00	5	9,326	0.05%
2021/01/27	1	50.70	0	0.00	50.60	1	9,359	0.01%
2021/01/26	3	52.36	3	51.54	51.50	0	9,486	0.00%
2021/01/25	11	51.80	25	51.98	52.00	-14	9,855	-0.14%
2021/01/22	16	50.05	2	49.85	49.80	14	10,010	0.14%
2021/01/21	33	51.48	2	51.10	51.10	31	10,268	0.30%
2021/01/20	16	51.94	33	52.06	52.30	-17	10,476	-0.16%
2021/01/19	15	49.50	29	50.34	50.10	-14	10,317	-0.14%
2021/01/18	8	50.17	22	50.08	49.45	-14	10,328	-0.14%
2021/01/15	31	49.02	5	48.59	48.05	26	10,179	0.26%
2021/01/14	2	50.45	2	51.20	50.30	0	10,054	0.00%
2021/01/13	5	50.96	2	51.05	51.00	3	10,073	0.03%
2021/01/12	14	53.11	30	52.88	52.80	-16	10,335	-0.15%
2021/01/11	15	51.00	0	0.00	51.00	15	10,266	0.15%
2021/01/08	12	51.66	1	52.10	52.30	11	10,312	0.11%
2021/01/07	13	52.05	3	51.73	51.60	10	10,374	0.10%
2021/01/06	5	51.66	7	51.73	50.70	-2	10,409	-0.02%
2021/01/05	3	53.87	4	54.28	53.70	-1	10,469	-0.01%
2021/01/04	21.1	54.64	27	53.94	53.80	-5.9	10,460	-0.06%
2020/12/31	21	56.03	22	56.14	56.10	-1	10,402	-0.01%
2020/12/30	67	58.72	60	58.65	58.00	7	10,368	0.07%
2020/12/29	3	56.20	5	57.56	57.30	-2	10,352	-0.02%
2020/12/28	105	56.60	100	56.60	56.60	5	10,495	0.05%	大買/
2020/12/25	17	56.94	0	0.00	56.50	17	10,607	0.16%
2020/12/24	1	57.90	5	58.18	58.10	-4	10,701	-0.04%
2020/12/23	45	58.37	42.1	58.69	58.00	2.9	10,789	0.03%
2020/12/22	8	59.89	14.1	60.39	60.30	-6.1	10,837	-0.06%
2020/12/21	2	56.90	2.1	56.52	56.50	-0.1	10,753	0.00%
2020/12/18	1.1	56.80	5	56.86	56.60	-3.9	10,799	-0.04%
2020/12/17	10	56.50	7	56.26	56.40	3	10,833	0.03%
2020/12/16	88	54.34	46	55.79	56.40	42	10,937	0.38%
2020/12/15	17.2	56.87	5	58.30	55.10	12.2	10,912	0.11%
2020/12/14	37	59.02	29	58.62	58.50	8	10,904	0.07%
2020/12/11	17	58.66	15	58.63	58.70	2	10,949	0.02%
2020/12/10	8	59.95	6	60.18	59.50	2	10,973	0.02%
2020/12/09	7	59.94	6	59.38	59.00	1	11,045	0.01%
2020/12/08	15	60.27	17	59.43	60.00	-2	11,213	-0.02%
2020/12/07	17	60.06	54	59.99	59.30	-37	11,425	-0.32%
2020/12/04	13	61.34	12	61.68	61.20	1	12,474	0.01%
2020/12/03	12	62.28	4	62.43	61.90	8	13,704	0.06%
2020/12/02	26	62.90	10	63.40	62.80	16	13,808	0.12%
2020/12/01	7	63.89	19	64.91	63.30	-12	14,038	-0.09%
2020/11/30	1	62.60	14	63.90	64.20	-13	14,053	-0.09%
2020/11/27	16	62.54	0	0.00	62.60	16	13,964	0.11%
2020/11/26	12	62.32	12	63.04	62.30	0	14,034	0.00%
2020/11/25	39	63.46	51	63.19	62.60	-12	14,219	-0.08%
2020/11/24	24	61.64	16	62.03	61.40	8	14,554	0.05%
2020/11/23	57	63.25	10	63.27	62.40	47	14,631	0.32%
2020/11/20	7	64.47	16	65.13	64.00	-9	14,639	-0.06%
2020/11/19	30	64.52	85	63.73	66.50	-55	14,643	-0.38%
2020/11/18	7	61.43	11	61.34	61.60	-4	14,383	-0.03%
2020/11/17	21	60.52	13	60.99	61.30	8	14,970	0.05%
2020/11/16	3	60.63	3	61.00	60.60	0	15,462	0.00%
2020/11/13	10	61.40	8	61.18	61.40	2	16,622	0.01%
2020/11/12	29	60.90	4	60.93	61.30	25	16,661	0.15%
2020/11/11	13	61.05	8	61.43	61.00	5	16,728	0.03%
2020/11/10	45	61.56	99	61.78	60.90	-54	16,951	-0.32%
2020/11/09	12	60.70	12	60.63	60.70	0	17,133	0.00%
2020/11/06	22	60.63	17	60.52	60.30	5	17,425	0.03%
2020/11/05	18	61.05	27	61.29	60.60	-9	17,928	-0.05%
2020/11/04	33	60.91	12	60.71	60.90	21	18,228	0.12%
2020/11/03	36	61.09	21	61.24	60.90	15	18,632	0.08%
2020/11/02	57	60.40	92	59.91	61.10	-35	18,872	-0.19%
2020/10/30	35	59.69	43	60.32	58.30	-8	18,805	-0.04%
2020/10/29	107	63.45	93	63.01	62.10	14	19,411	0.07%	大買/
2020/10/28	155	62.97	98	63.58	61.80	57	20,250	0.28%	大買/
2020/10/27	49	66.59	36	66.55	65.70	13	20,220	0.06%
2020/10/26	19	66.74	6	66.95	66.70	13	20,616	0.06%
2020/10/23	14	68.38	8	68.28	68.20	6	21,175	0.03%
2020/10/22	3	67.77	50	67.54	68.20	-47	22,172	-0.21%
2020/10/21	2	68.60	1	69.40	68.50	1	22,935	0.00%
2020/10/20	20	70.38	12	70.58	69.50	8	23,393	0.03%
2020/10/19	37	67.94	37	67.95	68.70	0	23,722	0.00%
2020/10/16	2	67.00	5	67.90	67.00	-3	24,341	-0.01%
2020/10/15	16	67.03	5	67.20	66.80	11	25,019	0.04%
2020/10/14	10	68.95	3	69.00	68.00	7	26,407	0.03%
2020/10/13	25	68.54	108	67.47	68.80	-83	27,222	-0.30%	大賣/
2020/10/12	0	0.00	1	71.20	70.60	-1	27,255	0.00%
2020/10/08	53	71.88	47	72.48	71.60	6	27,637	0.02%
2020/10/07	176	71.90	82	71.79	72.20	94	28,021	0.34%	大買/
2020/10/06	4	71.73	4	71.58	71.80	0	28,393	0.00%
2020/10/05	63	71.20	88	71.69	71.40	-25	29,310	-0.09%
2020/09/30	20	67.60	13	67.52	68.60	7	29,577	0.02%
2020/09/29	25	67.53	2	67.55	67.50	23	30,213	0.08%
2020/09/28	28	69.28	13	68.77	69.00	15	30,594	0.05%
2020/09/25	12	68.97	3	69.73	68.60	9	31,035	0.03%
2020/09/24	41	71.25	5	72.10	72.00	36	31,661	0.11%
2020/09/23	7	72.11	23	72.43	71.90	-16	32,661	-0.05%
2020/09/22	5	72.50	2	72.40	72.30	3	33,202	0.01%
2020/09/21	19	73.36	5	73.28	72.70	14	34,115	0.04%
2020/09/18	29	72.55	62	73.50	72.70	-33	35,452	-0.09%
2020/09/17	19	70.05	5	71.90	72.00	14	36,197	0.04%
2020/09/16	45	71.88	4	71.73	71.70	41	37,698	0.11%
2020/09/15	4	72.15	2	72.05	71.90	2	38,515	0.01%
2020/09/14	8	71.40	11	71.65	71.30	-3	39,408	-0.01%
2020/09/11	14	70.69	21	70.40	70.60	-7	40,780	-0.02%
2020/09/10	66	72.33	22	71.93	71.70	44	42,588	0.10%
2020/09/09	111	73.96	109	74.83	72.20	2	43,975	0.00%	大買/大賣/
2020/09/08	147	76.71	63.1	74.92	77.90	83.9	44,595	0.19%	大買/
2020/09/07	14	72.31	16	72.05	70.90	-2	44,562	0.00%
2020/09/04	6	71.97	4	71.48	72.00	2	46,177	0.00%
2020/09/03	6	71.28	51	71.81	71.30	-45	46,814	-0.10%
2020/09/02	13	72.58	3	72.87	72.30	10	46,790	0.02%
2020/09/01	47	72.46	7	72.09	72.60	40	46,775	0.09%
2020/08/31	12	72.69	22	72.65	71.80	-10	46,739	-0.02%
2020/08/28	42	74.23	41	73.95	72.30	1	46,560	0.00%
2020/08/27	21	71.89	9	71.79	72.00	12	46,086	0.03%
2020/08/26	14	71.16	22	71.65	71.90	-8	46,218	-0.02%
2020/08/25	10	70.92	20	70.87	70.70	-10	46,118	-0.02%
2020/08/24	16	73.62	25	73.29	72.60	-9	46,051	-0.02%
2020/08/21	43	73.90	28	74.00	73.50	15	46,090	0.03%
2020/08/20	29	70.53	123	71.26	71.60	-94	45,532	-0.21%	大賣/
2020/08/19	52	75.18	88	75.79	72.90	-36	45,423	-0.08%
2020/08/18	2	70.60	7	70.60	70.60	-5	44,712	-0.01%
2020/08/17	15	64.03	10	64.41	64.20	5	45,084	0.01%
2020/08/14	44	64.10	8	64.38	64.80	36	45,376	0.08%
2020/08/13	31	64.91	33	65.31	64.00	-2	47,329	0.00%
2020/08/12	30	67.95	27	68.35	67.30	3	49,207	0.01%
2020/08/11	37	67.48	51	67.92	66.70	-14	49,774	-0.03%
2020/08/10	51	71.72	26	70.91	70.00	25	50,071	0.05%
2020/08/07	48	72.71	31.5	72.67	72.50	16.5	51,287	0.03%
2020/08/06	30	71.78	19	72.20	71.20	11	51,734	0.02%
2020/08/05	26	71.96	28.3	71.39	70.60	-2.3	52,673	0.00%
2020/08/04	76	73.68	74	73.33	71.60	2	54,201	0.00%
2020/08/03	41	71.48	46	71.33	74.60	-5	56,663	-0.01%
2020/07/31	18	68.72	19	68.47	67.90	-1	55,535	0.00%
2020/07/30	31	68.29	25	68.50	68.70	6	55,320	0.01%
2020/07/29	34.3	68.48	29	68.47	66.50	5.3	54,948	0.01%
2020/07/28	66	64.84	101	66.31	66.40	-35	54,829	-0.06%	大賣/
2020/07/27	97	67.99	16	68.36	65.40	81	53,947	0.15%
2020/07/24	16	69.79	32	69.96	71.70	-16	53,291	-0.03%
2020/07/23	63	69.99	118	70.63	70.30	-55	53,032	-0.10%	大賣/
2020/07/22	35	70.05	70	69.97	69.50	-35	52,788	-0.07%
2020/07/21	86	67.44	31	68.05	67.90	55	52,715	0.10%
2020/07/20	156	63.90	129	64.11	66.00	27	52,116	0.05%	大買/大賣/
2020/07/17	94	68.56	62	69.30	67.20	32	50,751	0.06%
2020/07/16	17	75.71	275	76.43	74.60	-258	49,968	-0.52%	大賣/鉅額交易
2020/07/15	43	75.96	63	76.23	75.60	-20	50,012	-0.04%
2020/07/14	57	75.71	25	76.36	75.90	32	49,709	0.06%
2020/07/13	31	77.25	22	77.35	76.10	9	49,359	0.02%
2020/07/10	70	77.43	72	77.39	77.50	-2	49,025	0.00%
2020/07/09	37	76.12	59	76.53	75.50	-22	48,100	-0.05%
2020/07/08	110	77.52	66	77.30	76.40	44	47,628	0.09%	大買/
2020/07/07	19	75.47	102	75.60	74.70	-83	46,963	-0.18%	大賣/
2020/07/06	28	77.85	54	78.08	77.60	-26	46,790	-0.06%
2020/07/03	83	77.44	78	77.81	77.40	5	46,322	0.01%
2020/07/02	149	77.53	133	77.90	77.20	16	45,562	0.04%	大買/大賣/
2020/07/01	59	74.46	35	74.65	75.40	24	44,753	0.05%
2020/06/30	80	75.03	122	74.83	74.10	-42	44,196	-0.10%	大賣/
2020/06/29	135	74.89	134	75.34	76.00	1	43,286	0.00%	大買/大賣/
2020/06/24	75	69.94	63	70.51	70.10	12	41,972	0.03%
2020/06/23	214	73.90	229	74.53	72.50	-15	41,110	-0.04%	大買/大賣/
2020/06/22	105	68.75	65	68.75	71.00	40	39,672	0.10%	大買/
2020/06/19	64.5	67.51	54	67.85	66.70	10.5	38,954	0.03%
2020/06/18	96	70.27	78	70.48	69.10	18	38,099	0.05%
2020/06/17	133	69.32	160	69.59	68.60	-27	36,753	-0.07%	大買/大賣/
2020/06/16	134	66.56	235	67.44	66.00	-101	34,965	-0.29%	大買/大賣/鉅額交易
2020/06/15	131	66.32	119	65.03	66.70	12	33,780	0.04%	大買/大賣/
2020/06/12	120	59.62	178	58.88	62.20	-58	32,336	-0.18%	大買/大賣/
2020/06/11	272	60.04	195	60.40	56.60	77	31,525	0.24%	大買/大賣/
2020/06/10	102	60.79	8	61.43	61.60	94	30,290	0.31%	大買/
2020/06/09	24	55.02	10	55.40	56.00	14	29,837	0.05%
2020/06/08	20	50.60	17	52.22	51.00	3	30,333	0.01%
2020/06/05	8	52.50	0	0.00	52.30	8	30,802	0.03%
2020/06/04	14	50.81	2	50.45	52.00	12	31,429	0.04%
2020/06/03	2	50.00	0	0.00	50.00	2	32,765	0.01%
2020/06/02	33	47.83	49	48.77	47.45	-16	33,573	-0.05%
2020/06/01	1	54.00	0	0.00	51.90	1	33,549	0.00%
2020/05/29	41	57.08	8	56.46	56.00	33	34,078	0.10%
2020/05/28	4	55.10	41	56.08	55.10	-37	35,038	-0.11%
2020/05/27	3	61.20	6	61.52	61.20	-3	35,315	-0.01%
2020/05/26	13	67.87	73	67.00	67.90	-60	35,334	-0.17%
2020/05/25	69	62.77	50	62.35	63.80	19	34,844	0.05%
2020/05/22	54	57.03	30	57.07	58.00	24	34,765	0.07%
2020/05/21	49	54.37	43	54.03	54.00	6	34,841	0.02%
2020/05/20	180	54.12	580	52.59	55.00	-400	34,929	-1.15%	大買/大賣/鉅額交易
2020/05/19	105	50.98	188	51.28	52.40	-83	32,716	-0.25%	大買/大賣/
2020/05/18	77	44.96	47	45.84	47.65	30	30,507	0.10%
2020/05/15	111	43.08	127	42.89	43.35	-16	29,730	-0.05%	大買/大賣/
2020/05/14	122	42.64	132	43.16	42.05	-10	29,179	-0.03%	大買/大賣/
2020/05/13	87	41.89	195	41.45	41.70	-108	27,723	-0.39%	大賣/鉅額交易
2020/05/12	129	41.31	57	40.85	41.70	72	26,962	0.27%	大買/
2020/05/11	170	38.37	61	39.36	40.75	109	25,819	0.42%	大買/鉅額交易
2020/05/08	594	42.00	339	41.63	37.75	255	24,130	1.06%	大買/大賣/鉅額交易
2020/05/07	0	0.00	5	39.95	39.95	-5	21,382	-0.02%
2020/05/06	10	36.35	3	36.35	36.35	7	21,745	0.03%
2020/05/05	4	33.05	57	33.05	33.05	-53	22,025	-0.24%
2020/05/04	33	30.14	15	30.11	30.05	18	22,058	0.08%
2020/04/30	12	29.13	23	29.17	29.00	-11	21,751	-0.05%
2020/04/29	8	29.11	8	29.01	28.95	0	22,027	0.00%
2020/04/28	22	29.32	30	29.61	29.25	-8	22,382	-0.04%
2020/04/27	29	30.58	15	30.30	30.60	14	23,107	0.06%
2020/04/24	77	29.49	75	29.55	29.75	2	22,760	0.01%
2020/04/23	16	28.57	19	28.58	28.45	-3	22,058	-0.01%
2020/04/22	13	28.08	5	27.83	28.05	8	21,865	0.04%
2020/04/21	5	28.17	30	28.46	27.70	-25	21,728	-0.12%
2020/04/20	28	28.40	35	28.69	28.65	-7	21,586	-0.03%
2020/04/17	7	27.48	3	27.75	27.20	4	21,270	0.02%
2020/04/16	16	28.17	45	28.23	28.00	-29	21,151	-0.14%
2020/04/15	6	28.17	21	28.50	28.10	-15	21,038	-0.07%
2020/04/14	12	28.80	0	0.00	28.60	12	20,929	0.06%
2020/04/13	18	28.35	8	28.35	28.50	10	20,844	0.05%
2020/04/10	7	28.26	4	28.31	28.25	3	20,815	0.01%
2020/04/09	9	28.16	73	28.32	28.10	-64	20,723	-0.31%
2020/04/08	9	27.84	49	27.86	27.75	-40	20,385	-0.20%
2020/04/07	20	27.80	10	27.64	27.70	10	20,488	0.05%
2020/04/06	5	27.61	117	27.82	27.95	-112	20,299	-0.55%	大賣/鉅額交易
2020/04/01	1	26.15	2	26.05	26.15	-1	19,940	-0.01%
2020/03/31	1	25.95	0	0.00	26.20	1	19,880	0.01%
2020/03/30	11	26.19	3	26.28	26.00	8	19,789	0.04%
2020/03/27	5	25.52	4	25.80	25.40	1	19,598	0.01%
2020/03/26	1	26.35	359	26.15	26.20	-358	19,397	-1.85%	大賣/鉅額交易
2020/03/25	141	25.87	6	25.61	25.45	135	19,198	0.70%	大買/鉅額交易
2020/03/24	385	25.43	11	25.38	25.40	374	19,009	1.97%	大買/鉅額交易
2020/03/23	13	24.74	5	24.96	24.55	8	18,825	0.04%
2020/03/20	82	26.96	43	26.84	26.50	39	18,632	0.21%
2020/03/19	25	26.64	42	26.42	25.95	-17	18,373	-0.09%
2020/03/18	25	29.18	7	29.62	28.80	18	17,878	0.10%
2020/03/17	49	29.63	12	29.35	28.85	37	17,517	0.21%
2020/03/16	29	30.15	23	30.40	30.20	6	17,092	0.04%
2020/03/13	46	28.14	32	28.29	28.35	14	16,566	0.08%
2020/03/12	67	31.00	89	31.30	31.00	-22	16,122	-0.14%
2020/03/11	30	31.98	37	32.12	32.60	-7	15,509	-0.05%
2020/03/10	99	30.51	33	30.73	30.40	66	14,978	0.44%
2020/03/09	107	34.98	598	35.43	32.20	-491	14,276	-3.44%	大買/大賣/鉅額交易
2020/03/06	30	33.19	66	33.44	34.20	-36	12,865	-0.28%
2020/03/05	39.1	31.88	23	31.94	31.95	16.1	12,046	0.13%
2020/03/04	63	32.12	30	32.26	31.90	33	11,831	0.28%
2020/03/03	129	31.44	46	31.35	32.00	83	11,445	0.73%	大買/
2020/03/02	102	28.53	143	29.33	29.85	-41	10,274	-0.40%	大買/大賣/
2020/02/27	17	27.61	11	27.46	27.15	6	9,648	0.06%
2020/02/26	51	27.76	19	27.91	27.55	32	9,575	0.33%
2020/02/25	111	28.33	28	28.77	27.50	83	9,514	0.87%	大買/
2020/02/24	35	28.83	117	28.97	28.65	-82	9,086	-0.90%	大賣/
2020/02/21	69	27.92	46	27.82	28.00	23	8,534	0.27%
2020/02/20	7	26.69	11	26.86	26.85	-4	7,991	-0.05%
2020/02/19	62	26.80	6	26.81	26.80	56	7,935	0.71%
2020/02/18	8.1	27.32	15	27.50	27.00	-7	7,856	-0.09%
2020/02/17	30	27.45	40	27.48	27.20	-10	7,718	-0.13%
2020/02/14	36	27.29	16	27.07	26.70	20	7,428	0.27%
2020/02/13	3	26.65	16	26.47	27.00	-13	7,294	-0.18%
2020/02/12	18	27.68	40	27.63	27.00	-22	7,107	-0.31%
2020/02/11	7	27.59	4	27.70	27.65	3	6,913	0.04%
2020/02/10	33	28.50	24	28.51	28.25	9	6,689	0.13%
2020/02/07	42	27.13	81	27.22	27.50	-39	6,020	-0.65%
2020/02/06	61	26.76	32	26.51	26.40	29	5,593	0.52%
2020/02/05	8	25.79	16	25.89	25.70	-8	5,307	-0.15%
2020/02/04	52	25.31	22	25.43	25.30	30	5,166	0.58%
2020/02/03	71	26.47	25	26.46	26.10	46	4,977	0.92%
2020/01/31	23	26.52	27	26.51	25.45	-4	4,580	-0.09%
2020/01/30	41	27.54	23	27.65	27.65	18	4,079	0.44%
2020/01/20	5	24.96	3	25.02	25.15	2	3,066	0.07%
2020/01/17	1	24.60	0	0.00	24.40	1	2,979	0.03%
2020/01/16	5	24.45	12	24.35	24.40	-7	2,981	-0.23%
2020/01/15	12	24.75	1	24.75	24.60	11	2,988	0.37%
2020/01/14	6	24.48	5	24.45	24.45	1	2,969	0.03%
2020/01/09	0	0.00	4	24.70	24.35	-4	2,922	-0.14%
2020/01/08	0	0.00	10	24.15	24.15	-10	2,935	-0.34%
2020/01/07	0	0.00	15	24.75	24.60	-15	2,896	-0.52%
2020/01/06	7	24.81	7	24.94	24.70	0	2,847	0.00%
2020/01/03	7	24.53	0	0.00	24.50	7	2,801	0.25%
2020/01/02	9	25.45	5	25.10	24.95	4	2,786	0.14%
2019/12/31	5	25.65	4	25.36	25.30	1	2,727	0.04%
2019/12/30	0	0.00	3	24.70	24.50	-3	2,506	-0.12%
2019/12/26	6	24.98	7	24.87	24.80	-1	2,502	-0.04%
2019/12/25	0	0.00	15	24.70	24.60	-15	2,494	-0.60%
2019/12/24	11	24.70	2	24.80	24.60	9	2,498	0.36%
2019/12/19	5	24.21	0	0.00	24.20	5	2,490	0.20%
2019/12/16	2	24.48	0	0.00	24.35	2	2,518	0.08%
2019/12/13	2	24.40	1	24.50	24.30	1	2,498	0.04%
2019/12/12	11	24.71	0	0.00	24.60	11	2,478	0.44%
2019/12/11	6	25.03	2	25.05	24.90	4	2,462	0.16%
2019/12/10	1	24.85	0	0.00	24.75	1	2,427	0.04%
2019/12/09	1	24.70	0	0.00	24.60	1	2,413	0.04%
2019/12/06	2	24.85	5	24.80	24.80	-3	2,422	-0.12%
2019/12/05	0	0.00	3	25.00	24.95	-3	2,484	-0.12%
2019/12/04	5	25.40	0	0.00	25.25	5	2,489	0.20%
2019/12/02	25	25.47	0	0.00	25.40	25	2,470	1.01%
2019/11/29	0	0.00	1	26.00	26.20	-1	2,363	-0.04%
2019/11/28	22	26.46	24	26.80	26.20	-2	2,382	-0.08%
2019/11/27	1	25.35	3	25.45	25.25	-2	2,106	-0.09%
2019/11/26	0	0.00	2	25.48	25.20	-2	2,146	-0.09%
2019/11/25	1	25.60	0	0.00	25.65	1	2,229	0.04%
2019/11/22	8	25.48	9	25.34	25.30	-1	2,217	-0.05%
2019/11/21	10	24.55	0	0.00	24.80	10	2,144	0.47%
2019/11/20	5	24.55	0	0.00	24.65	5	2,139	0.23%
2019/11/19	5	24.60	0	0.00	24.65	5	2,129	0.23%
2019/11/18	2	24.75	0	0.00	24.75	2	2,121	0.09%
2019/11/15	0	0.00	2	24.95	24.90	-2	2,123	-0.09%
2019/11/13	11	24.64	0	0.00	24.50	11	2,100	0.52%
2019/11/12	0	0.00	10	24.15	24.20	-10	2,084	-0.48%
2019/11/11	2	24.60	0	0.00	24.65	2	2,047	0.10%
2019/11/08	2	25.38	4	25.11	25.10	-2	2,027	-0.10%
2019/11/07	1	25.80	10	25.45	25.45	-9	2,032	-0.44%
2019/11/06	0	0.00	1	25.55	25.50	-1	2,030	-0.05%
2019/11/05	51	25.98	12	25.86	25.80	39	2,019	1.93%
2019/11/04	51	26.03	28	25.93	26.15	23	2,004	1.15%
2019/11/01	18	25.47	0	0.00	25.65	18	1,927	0.93%
2019/10/31	14	25.75	4	25.15	25.10	10	1,906	0.52%
2019/10/30	0	0.00	1	25.00	25.55	-1	1,872	-0.05%
2019/10/29	1	24.65	10	24.75	24.65	-9	1,882	-0.48%
2019/10/22	1	25.50	0	0.00	25.50	1	1,906	0.05%
2019/10/16	0	0.00	2	25.55	25.70	-2	1,979	-0.10%
2019/10/15	0	0.00	3	25.45	25.50	-3	1,958	-0.15%
2019/10/09	2	25.20	0	0.00	25.40	2	2,002	0.10%
2019/10/08	10	25.85	10	25.45	25.30	0	2,004	0.00%
2019/10/03	0	0.00	2	25.73	25.80	-2	2,238	-0.09%
2019/10/02	0	0.00	1	25.85	25.70	-1	2,300	-0.04%
2019/10/01	0	0.00	3	25.70	25.80	-3	2,352	-0.13%
2019/09/27	0	0.00	11	25.33	25.40	-11	2,431	-0.45%
2019/09/23	0	0.00	1	25.80	25.75	-1	2,720	-0.04%
2019/09/20	0	0.00	1	25.20	25.20	-1	2,744	-0.04%
2019/09/18	2	25.30	0	0.00	25.15	2	2,750	0.07%
2019/09/17	2	25.40	0	0.00	25.25	2	2,753	0.07%
2019/09/16	10	25.60	0	0.00	25.50	10	2,772	0.36%
2019/09/11	3	25.10	0	0.00	25.10	3	2,782	0.11%
2019/09/10	0	0.00	20	25.53	25.10	-20	2,813	-0.71%
2019/09/06	1	26.25	0	0.00	26.60	1	2,697	0.04%
2019/09/05	4	25.90	2	26.10	26.10	2	2,655	0.08%
2019/09/04	1	25.95	0	0.00	25.95	1	2,634	0.04%
2019/09/03	2	25.70	1	25.70	25.80	1	2,621	0.04%
2019/08/30	2	25.00	2	25.10	25.10	0	2,479	0.00%
2019/08/29	10	25.10	0	0.00	25.10	10	2,448	0.41%
2019/08/28	1	24.60	1	24.90	25.10	0	2,411	0.00%
2019/08/27	10	23.85	0	0.00	24.20	10	2,322	0.43%
2019/08/26	1	23.45	1	23.45	23.45	0	2,290	0.00%
2019/08/22	1	23.40	1	23.40	23.40	0	2,305	0.00%
2019/08/20	0	0.00	11	23.35	23.30	-11	2,311	-0.48%
2019/08/16	0	0.00	13	22.67	22.95	-13	2,425	-0.54%
2019/08/14	0	0.00	2	22.80	22.80	-2	2,430	-0.08%
2019/08/12	16	22.84	2	22.70	22.70	14	2,510	0.56%
2019/08/08	0	0.00	3	23.25	23.25	-3	2,488	-0.12%
2019/08/07	0	0.00	2	23.10	22.95	-2	2,477	-0.08%
2019/08/06	10	22.30	0	0.00	22.80	10	2,473	0.40%
2019/08/05	11	22.85	0	0.00	22.70	11	2,459	0.45%
2019/08/02	1	23.10	0	0.00	23.25	1	2,432	0.04%
2019/08/01	1	23.60	35	23.74	23.65	-34	2,415	-1.41%
2019/07/31	5	24.05	7	24.11	24.10	-2	2,404	-0.08%
2019/07/30	11	23.21	0	0.00	23.05	11	2,366	0.46%
2019/07/26	5	23.63	0	0.00	23.35	5	2,348	0.21%
2019/07/25	15	23.13	2	23.23	23.10	13	2,377	0.55%
2019/07/23	0	0.00	10	23.55	23.75	-10	2,354	-0.42%
2019/07/22	3	23.58	2	24.00	23.55	1	2,318	0.04%
2019/07/19	0	0.00	2	24.15	24.15	-2	2,282	-0.09%
2019/07/18	4	24.45	3	24.30	24.25	1	2,262	0.04%
2019/07/16	2	24.00	2	23.60	24.00	0	2,207	0.00%
2019/07/12	0	0.00	10	23.60	23.70	-10	2,186	-0.46%
2019/07/10	1	23.80	4	24.20	24.10	-3	2,135	-0.14%
2019/07/09	1	24.35	9	24.29	24.60	-8	2,072	-0.39%
2019/07/08	0	0.00	14	23.73	23.70	-14	1,988	-0.70%
2019/07/05	1	23.10	4	23.25	23.10	-3	2,024	-0.15%
2019/07/04	4	22.98	4	23.10	23.10	0	2,074	0.00%
2019/07/03	2	22.98	12	22.94	23.05	-10	2,068	-0.48%
2019/07/02	10	22.36	0	0.00	22.25	10	1,959	0.51%
2019/07/01	11	21.73	11	21.60	22.10	0	1,904	0.00%
2019/06/28	17	21.10	17	21.51	21.55	0	1,836	0.00%
2019/06/27	0	0.00	14.3	20.93	20.85	-14.3	1,787	-0.80%
2019/06/21	10	20.35	2	20.30	20.30	8	1,786	0.45%
2019/06/20	40	20.10	0	0.00	20.10	40	1,761	2.27%
2019/06/19	2	20.00	0	0.00	20.10	2	1,750	0.11%
2019/06/18	2	20.10	3	20.02	20.05	-1	1,735	-0.06%
2019/06/17	0	0.00	1	19.65	19.65	-1	1,693	-0.06%
2019/06/14	1	19.60	1	19.55	19.55	0	1,684	0.00%
2019/06/11	0	0.00	1	19.75	19.75	-1	1,687	-0.06%
2019/06/10	0	0.00	1	19.80	19.75	-1	1,681	-0.06%
2019/06/05	0	0.00	4	19.55	19.50	-4	1,658	-0.24%
2019/06/04	1	19.75	3	19.52	19.55	-2	1,647	-0.12%
2019/06/03	0	0.00	2	19.80	19.70	-2	1,635	-0.12%
2019/05/31	1	19.50	0	0.00	19.50	1	1,614	0.06%
2019/05/30	2	19.45	0	0.00	19.50	2	1,608	0.12%
2019/05/27	1	19.20	1	19.25	19.25	0	1,577	0.00%
2019/05/24	1	19.35	4	19.36	19.25	-3	1,564	-0.19%
2019/05/23	2	19.30	15	19.45	19.55	-13	1,535	-0.85%
2019/05/22	0	0.00	2	20.38	20.45	-2	1,430	-0.14%
2019/05/21	0	0.00	1	20.30	20.25	-1	1,419	-0.07%
2019/05/17	1	20.00	23	20.58	20.40	-22	1,398	-1.57%
2019/05/15	0	0.00	1	19.35	19.30	-1	1,359	-0.07%
2019/05/10	1	19.30	0	0.00	19.40	1	1,357	0.07%
2019/05/09	4	19.43	4	19.35	19.35	0	1,356	0.00%
2019/05/08	0	0.00	1	19.65	19.65	-1	1,354	-0.07%
2019/05/07	0	0.00	11	19.16	19.15	-11	1,338	-0.82%
2019/05/03	1	19.40	1	19.35	19.30	0	1,329	0.00%
2019/05/02	6	19.52	0	0.00	19.40	6	1,308	0.46%
2019/04/30	3	20.10	1	20.00	20.00	2	1,255	0.16%
2019/04/29	2	19.98	0	0.00	19.90	2	1,244	0.16%
2019/04/26	5	20.39	0	0.00	20.35	5	1,221	0.41%
2019/04/25	5	20.51	0	0.00	20.50	5	1,222	0.41%
2019/04/24	2	20.55	0	0.00	20.55	2	1,220	0.16%
2019/04/19	1	21.05	0	0.00	21.00	1	1,205	0.08%
2019/04/18	4	21.36	0	0.00	21.00	4	1,194	0.33%
2019/04/16	1	21.55	2	21.55	21.45	-1	1,151	-0.09%
2019/04/15	1	21.65	10	21.65	21.75	-9	1,132	-0.79%
2019/04/12	12	21.52	15	22.17	21.65	-3	1,115	-0.27%
2019/04/11	3	22.35	11	22.63	22.50	-8	1,048	-0.76%
2019/04/10	12	22.09	6	22.21	21.95	6	944	0.64%
2019/04/09	0	0.00	10	21.87	22.20	-10	845	-1.18%
2019/04/08	5	20.21	1	20.15	20.20	4	763	0.52%
2019/04/03	1	20.50	0	0.00	20.40	1	756	0.13%
2019/04/02	4	20.69	17	20.70	20.50	-13	757	-1.71%
2019/04/01	10	20.70	0	0.00	20.70	10	746	1.34%
2019/03/29	0	0.00	1	21.10	21.10	-1	716	-0.14%
2019/03/28	10	20.65	0	0.00	20.45	10	695	1.44%
2019/03/27	0	0.00	1	20.40	20.95	-1	678	-0.15%
2019/03/26	3	20.10	3	19.90	19.90	0	639	0.00%
2019/03/25	3	19.95	3	20.00	20.00	0	653	0.00%
2019/03/15	0	0.00	1	20.10	19.95	-1	683	-0.15%
2019/03/14	2	20.03	0	0.00	19.95	2	689	0.29%
2019/03/11	0	0.00	1	20.25	20.20	-1	739	-0.14%
2019/03/06	1	20.05	0	0.00	20.00	1	919	0.11%
2019/02/27	0	0.00	1	20.45	20.15	-1	948	-0.11%
2019/02/25	1	19.90	0	0.00	19.90	1	953	0.10%
2019/02/20	0	0.00	10	20.20	20.10	-10	974	-1.03%
2019/02/19	10	20.40	0	0.00	20.20	10	977	1.02%
2019/02/15	0	0.00	1	20.60	20.20	-1	1,003	-0.10%
2019/02/14	0	0.00	5	20.12	20.30	-5	1,016	-0.49%
2019/01/28	2	20.10	0	0.00	20.00	2	1,174	0.17%
2019/01/25	1	20.10	5	20.05	20.10	-4	1,205	-0.33%
2019/01/24	5	20.25	1	20.45	20.25	4	1,241	0.32%
2019/01/22	0	0.00	5	20.00	19.95	-5	1,356	-0.37%
2019/01/21	5	20.00	0	0.00	20.05	5	1,401	0.36%
2019/01/17	0	0.00	1	20.00	19.95	-1	1,528	-0.07%
2019/01/16	0	0.00	3	20.00	20.20	-3	1,586	-0.19%
2019/01/10	1	20.25	10	20.40	20.25	-9	1,885	-0.48%
2019/01/08	10	20.60	2	20.50	20.60	8	2,024	0.40%
2019/01/04	1	19.90	4	20.00	19.85	-3	2,260	-0.13%
2019/01/03	0	0.00	2	20.05	20.10	-2	2,438	-0.08%
2019/01/02	5	20.10	0	0.00	20.00	5	2,630	0.19%
2018/12/28	1	19.85	1	20.30	20.30	0	2,806	0.00%
2018/12/26	1	20.15	0	0.00	20.05	1	2,995	0.03%
2018/12/20	16	20.70	0	0.00	20.65	16	3,721	0.43%
2018/12/19	2	21.20	20	21.51	21.20	-18	3,712	-0.48%
2018/12/18	21	21.83	50	21.63	21.45	-29	3,715	-0.78%
2018/12/17	50	22.16	2	21.63	22.20	48	3,710	1.29%
2018/12/14	1	21.30	0	0.00	21.20	1	3,697	0.03%
2018/12/12	5	21.45	0	0.00	21.55	5	3,785	0.13%
2018/12/11	0	0.00	1	21.50	21.40	-1	3,800	-0.03%
2018/12/10	2	21.45	1	21.90	21.35	1	3,826	0.03%
2018/12/07	1	21.80	10	21.85	21.75	-9	3,912	-0.23%
2018/12/06	12	22.40	0	0.00	21.80	12	3,976	0.30%
2018/12/05	1	22.55	20	22.48	22.50	-19	3,958	-0.48%
2018/12/04	10	23.05	5	22.60	22.70	5	3,936	0.13%
2018/12/03	2	22.85	1	22.80	22.80	1	3,917	0.03%
2018/11/30	115	23.61	1	23.50	23.10	114	3,877	2.94%	大買/鉅額交易
2018/11/29	0	0.00	3	21.75	22.00	-3	3,771	-0.08%
2018/11/26	0	0.00	1	20.55	20.45	-1	3,690	-0.03%
2018/11/23	19	20.50	0	0.00	20.40	19	3,683	0.52%
2018/11/22	1	20.95	0	0.00	20.70	1	3,670	0.03%
2018/11/21	57	21.10	0	0.00	21.00	57	3,655	1.56%
2018/11/19	4	21.55	0	0.00	21.60	4	3,628	0.11%
2018/11/16	0	0.00	1	21.50	21.50	-1	3,615	-0.03%
2018/11/15	2	21.35	2	21.60	21.35	0	3,603	0.00%
2018/11/14	82	22.09	11	22.09	21.85	71	3,591	1.98%
2018/11/13	0	0.00	2	22.15	22.10	-2	3,566	-0.06%
2018/11/12	39	21.78	0	0.00	21.60	39	3,530	1.10%
2018/11/09	5	21.40	4	21.90	22.35	1	3,482	0.03%
2018/11/08	1	20.40	0	0.00	20.35	1	3,397	0.03%
2018/11/06	1	20.70	1	21.15	20.30	0	3,394	0.00%
2018/11/05	0	0.00	5	21.20	21.05	-5	3,381	-0.15%
2018/11/02	5	21.70	6	21.55	21.00	-1	3,371	-0.03%
2018/11/01	6	21.07	6	20.33	21.40	0	3,342	0.00%
2018/10/31	8	20.55	4	20.28	20.30	4	3,308	0.12%
2018/10/30	1	19.80	5	20.01	20.30	-4	3,291	-0.12%
2018/10/29	1	22.10	30	22.07	21.60	-29	3,230	-0.90%
2018/10/26	7	22.41	7	22.30	22.40	0	3,191	0.00%
2018/10/25	10	21.70	4	22.04	21.30	6	3,136	0.19%
2018/10/24	2	23.08	6	23.29	23.00	-4	3,087	-0.13%
2018/10/23	2	24.15	6	24.15	24.05	-4	3,036	-0.13%
2018/10/22	0	0.00	5	24.55	24.55	-5	3,010	-0.17%
2018/10/19	10	25.05	1	25.10	24.70	9	3,017	0.30%
2018/10/18	22	26.06	105.1	26.19	25.75	-83.1	3,013	-2.76%	大賣/
2018/10/17	75	24.72	1	24.15	24.95	74	2,981	2.48%
2018/10/16	30	24.58	2	24.30	24.05	28	2,990	0.94%
2018/10/15	4	25.04	4	24.75	24.55	0	2,910	0.00%
2018/10/12	4	25.74	12.2	25.38	25.30	-8.2	2,825	-0.29%
2018/10/11	8	23.95	10	24.02	25.00	-2	2,652	-0.08%
2018/10/09	23	25.91	50	26.21	26.15	-27	2,468	-1.09%
2018/10/08	11	24.67	21	25.82	26.30	-10	2,274	-0.44%
2018/10/05	2	23.65	15	23.11	24.35	-13	2,097	-0.62%
2018/10/04	3.2	24.06	5	24.03	24.00	-1.8	1,978	-0.09%
2018/10/03	46	24.49	22	24.93	24.90	24	1,894	1.27%
2018/10/02	42	23.17	23	23.76	24.50	19	1,635	1.16%
2018/10/01	4	21.73	15	22.39	22.95	-11	1,382	-0.80%
2018/09/28	5	20.42	0	0.00	20.90	5	1,173	0.43%
2018/09/26	0.1	19.65	0	0.00	19.65	0.1	1,153	0.01%
2018/09/18	0	0.00	17	20.67	20.60	-17	1,089	-1.56%
2018/09/14	1	20.10	0	0.00	19.65	1	993	0.10%
2018/09/13	2	21.58	0	0.00	20.50	2	961	0.21%
2018/09/12	0	0.00	12	20.75	20.75	-12	863	-1.39%
2018/09/11	1	18.60	17	18.54	18.90	-16	790	-2.02%
2018/09/10	1	18.15	5	18.20	18.00	-4	778	-0.51%
2018/09/07	1	18.15	1	18.10	18.15	0	777	0.00%
2018/09/06	1	18.15	0	0.00	18.15	1	775	0.13%
2018/09/05	2	18.20	0	0.00	18.25	2	779	0.26%
2018/08/24	1	18.30	0	0.00	18.30	1	808	0.12%
2018/08/20	3	18.20	0	0.00	18.20	3	817	0.37%
2018/08/17	3	18.35	0	0.00	18.20	3	821	0.37%
2018/08/16	2	18.20	0	0.00	18.20	2	834	0.24%
2018/08/14	2	18.50	0	0.00	18.65	2	843	0.24%
2018/08/10	3	19.65	0	0.00	19.45	3	819	0.37%
2018/08/09	1	19.35	0	0.00	19.25	1	814	0.12%
2018/08/07	3	19.75	0	0.00	19.75	3	806	0.37%
2018/08/06	5	20.40	8	20.26	20.25	-3	800	-0.37%
2018/08/03	0	0.00	7	20.07	19.95	-7	792	-0.88%
2018/08/02	0	0.00	5	19.60	19.60	-5	763	-0.65%
2018/07/27	1	19.10	4	19.13	19.20	-3	721	-0.42%
2018/07/26	9	19.68	7	19.69	19.55	2	702	0.28%
2018/07/25	3	20.35	3	20.45	20.35	0	660	0.00%
2018/07/24	26	20.30	10	20.28	20.00	16	587	2.72%
2018/07/23	0	0.00	13	19.10	19.25	-13	463	-2.80%
2018/07/06	1	16.95	0	0.00	17.00	1	455	0.22%
2018/07/05	5	17.20	0	0.00	16.95	5	463	1.08%
2018/07/04	2	17.35	0	0.00	17.45	2	487	0.41%
2018/07/02	8	18.00	0	0.00	17.80	8	625	1.28%
2018/06/28	0	0.00	4	18.30	18.10	-4	630	-0.63%
2018/06/26	1	18.20	2	18.25	18.15	-1	686	-0.15%
2018/06/22	3	18.50	0	18.90	18.60	3	691	0.43%
2018/06/19	0	0.00	0	20.00	18.95	0	697	0.00%
2018/06/14	0	0.00	15	19.25	19.30	-15	694	-2.16%
2018/06/13	0	0.00	3	19.30	19.25	-3	694	-0.43%
2018/06/11	1	19.15	0	0.00	19.20	1	710	0.14%
2018/06/06	0	0.00	9	19.30	19.30	-9	728	-1.24%
2018/05/31	1	19.00	0	0.00	19.20	1	788	0.13%
2018/05/30	0	0.00	25	19.14	18.95	-25	787	-3.18%
2018/05/28	0	0.00	6	19.20	19.30	-6	777	-0.77%
2018/05/24	0	0.00	2	19.20	19.25	-2	779	-0.26%
2018/05/11	14	18.27	0	0.00	18.25	14	798	1.75%
2018/05/09	5	18.85	7	18.89	18.85	-2	782	-0.26%
2018/05/08	3	18.95	0	0.00	18.95	3	781	0.38%
2018/05/07	2	19.00	0	0.00	18.95	2	784	0.25%
2018/04/27	1	19.00	0	0.00	19.00	1	792	0.13%
2018/04/26	0	0.00	3	19.25	18.95	-3	797	-0.38%
2018/04/24	4	19.80	9	19.56	19.75	-5	800	-0.62%
2018/04/23	1	19.50	2	19.55	19.60	-1	807	-0.12%
2018/04/19	3	19.05	0	0.00	19.10	3	905	0.33%
2018/04/18	10	18.90	0	0.00	18.90	10	907	1.10%
2018/04/17	5	19.01	0	0.00	19.10	5	912	0.55%
2018/04/12	7	19.51	0	0.00	19.35	7	932	0.75%
2018/04/10	7	20.41	0	0.00	20.00	7	918	0.76%
2018/04/09	20	20.41	5	20.73	21.00	15	899	1.67%
2018/04/03	0	19.75	0	0.00	19.75	0	829	0.00%
2018/03/27	2	19.60	0	0.00	19.50	2	736	0.27%
2018/03/23	1	19.00	0	0.00	19.00	1	743	0.13%
2018/03/21	0	20.90	0	0.00	19.75	0	742	0.00%
2018/03/14	1	19.65	0	0.00	19.75	1	739	0.14%
2018/03/12	2	19.53	11	19.58	19.90	-9	744	-1.21%
2018/03/08	0	0.00	2	19.75	19.70	-2	714	-0.28%
2018/03/06	2	19.90	7	19.79	19.95	-5	703	-0.71%
2018/03/05	1	18.85	0	0.00	18.60	1	685	0.15%
2018/03/02	0	0.00	10	18.70	18.85	-10	691	-1.45%
2018/02/23	1	18.55	0	0.00	18.55	1	729	0.14%
2018/02/21	0	0.00	1	18.10	18.30	-1	739	-0.14%
2018/02/08	5	18.50	0	0.00	18.50	5	740	0.68%
2018/02/07	20	18.50	0	0.00	18.45	20	741	2.70%
2018/02/06	2	18.45	0	0.00	18.30	2	741	0.27%
2018/01/31	1	20.30	0	0.00	20.20	1	739	0.14%
2018/01/23	1	20.35	0	0.00	20.15	1	761	0.13%
2018/01/22	0	0.00	5	20.35	20.30	-5	762	-0.66%
2018/01/19	1	20.60	0	0.00	20.60	1	758	0.13%
2018/01/16	27	21.35	8	21.44	21.10	19	905	2.10%
2018/01/12	0	0.00	1	20.00	20.05	-1	882	-0.11%
2018/01/10	2	20.53	1	20.45	20.45	1	932	0.11%
2018/01/09	4	20.64	0	0.00	20.40	4	931	0.43%
2018/01/05	2	20.20	0	0.00	20.20	2	926	0.22%