國光生 (4142)-富邦-中壢券商分點個股進出

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
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國光生 (4142)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	2	28.10	28.10	-2	1,116	-0.18%
2024/05/09	0	0.00	2	28.30	28.25	-2	1,121	-0.18%
2024/05/08	0	0.00	2	28.20	28.10	-2	1,120	-0.18%
2024/05/06	0	0.00	3	28.25	28.20	-3	1,115	-0.27%
2024/05/03	1	27.60	0	0.00	27.60	1	1,100	0.09%
2024/05/02	0	0.00	4	27.59	27.60	-4	1,099	-0.36%
2024/04/26	3.1	27.10	0	0.00	27.05	3.1	1,091	0.29%
2024/04/25	1	27.25	0	0.00	27.05	1	1,092	0.09%
2024/04/24	1	27.35	0	0.00	27.20	1	1,096	0.09%
2024/04/22	2	27.38	11	27.09	26.90	-9	1,110	-0.81%
2024/04/19	6.1	27.29	2	27.30	27.35	4.1	1,100	0.37%
2024/04/18	36	28.90	10	28.73	28.50	26	1,073	2.42%
2024/04/16	6	25.14	6	25.13	25.30	0	935	0.00%
2024/04/12	1	26.60	5	26.60	26.55	-4	910	-0.44%
2024/04/10	0	26.70	5	26.60	26.55	-5	915	-0.55%
2024/04/08	5.2	26.30	0	0.00	26.30	5.2	942	0.55%
2024/04/03	0	0.00	3	26.45	26.45	-3	943	-0.32%
2024/04/02	0	26.90	0	0.00	26.60	0	945	0.00%
2024/04/01	0	27.00	0	0.00	26.85	0	963	0.00%
2024/03/26	1	26.80	2	26.60	26.55	-1	984	-0.10%
2024/03/22	2	26.35	0	0.00	26.35	2	990	0.20%
2024/03/21	0	26.90	0	0.00	26.55	0	994	0.00%
2024/03/20	0	26.65	1	26.25	26.65	-1	1,025	-0.10%
2024/03/18	1	26.60	2	26.80	26.60	-1	1,027	-0.10%
2024/03/15	1	26.60	0	0.00	26.50	1	1,032	0.10%
2024/03/11	0	0.00	0	28.25	28.20	0	1,031	0.00%
2024/03/08	3	28.15	1	28.30	28.15	2	1,040	0.19%
2024/03/07	4	28.33	2	28.15	28.40	2	1,071	0.19%
2024/03/04	14	28.66	0	0.00	28.70	14	1,094	1.28%
2024/03/01	1	29.35	3	29.25	29.20	-2	1,115	-0.18%
2024/02/29	1.2	29.41	0	0.00	29.40	1.2	1,226	0.09%
2024/02/27	1.1	29.76	0	0.00	29.65	1.1	1,221	0.09%
2024/02/26	0	30.10	12	29.90	29.95	-12	1,221	-0.98%
2024/02/23	0	0.00	5	30.02	30.00	-5	1,222	-0.41%
2024/02/20	0.1	30.35	1	30.30	30.20	-0.9	1,212	-0.08%
2024/02/16	6.1	30.37	0	0.00	30.30	6.1	1,211	0.50%
2024/02/15	0	0.00	2	29.75	29.65	-2	1,140	-0.18%
2024/02/05	0.6	30.15	0	0.00	30.10	0.6	1,052	0.06%
2024/02/02	2	30.25	0	0.00	30.05	2	1,049	0.19%
2024/02/01	0	0.00	1	30.30	30.30	-1	1,039	-0.10%
2024/01/31	1.1	30.62	0	0.00	30.55	1.1	1,030	0.11%
2024/01/30	0.2	31.19	4	31.00	30.80	-3.8	1,042	-0.37%
2024/01/29	1	31.20	2	31.15	31.10	-1	1,041	-0.10%
2024/01/26	4	31.20	0	0.00	31.10	4	1,038	0.39%
2024/01/25	0	0.00	3	31.10	31.10	-3	1,035	-0.29%
2024/01/24	3	31.20	0	0.00	31.15	3	1,036	0.29%
2024/01/23	1	31.10	0	0.00	31.10	1	1,035	0.10%
2024/01/18	7.1	30.94	3	30.97	31.00	4.1	1,039	0.39%
2024/01/17	1.6	31.11	2	31.15	31.10	-0.4	1,036	-0.04%
2024/01/16	0.1	31.80	0	0.00	31.60	0.1	1,022	0.00%
2024/01/12	0	0.00	31	32.05	32.10	-31	1,017	-3.05%
2024/01/11	1.1	32.16	0	0.00	32.10	1.1	1,018	0.10%
2024/01/10	1	33.20	0	0.00	32.70	1	1,012	0.10%
2024/01/09	0	0.00	2	33.00	33.00	-2	1,013	-0.20%
2024/01/08	4	33.20	0	0.00	33.10	4	1,016	0.39%
2024/01/05	1	33.05	0	0.00	33.15	1	1,015	0.10%
2024/01/04	1	33.15	0	0.00	33.05	1	1,026	0.10%
2024/01/03	0	0.00	3	33.50	33.00	-3	1,022	-0.29%
2024/01/02	0	0.00	1	33.15	33.10	-1	997	-0.10%
2023/12/26	0	32.80	9	32.72	33.00	-9	987	-0.91%
2023/12/21	2	33.30	8	32.86	32.80	-6	982	-0.61%
2023/12/20	2	33.03	0	0.00	32.90	2	973	0.21%
2023/12/19	11	32.90	0	0.00	32.85	11	972	1.13%
2023/12/18	21	33.00	0	0.00	33.00	21	987	2.13%
2023/12/15	5	32.75	0	0.00	32.50	5	1,000	0.50%
2023/12/13	3	33.05	0	0.00	32.90	3	988	0.30%
2023/12/12	31	33.30	0	0.00	33.15	31	988	3.14%
2023/12/11	2	33.50	0	0.00	33.20	2	983	0.20%
2023/12/08	0	0.00	2	34.30	34.15	-2	960	-0.21%
2023/12/07	1	34.35	0	0.00	34.35	1	965	0.10%
2023/12/06	3	35.05	1	35.35	35.05	2	982	0.20%
2023/12/05	1.1	36.05	27	35.63	35.80	-25.9	967	-2.68%
2023/12/04	7	36.46	7	36.43	36.05	0	953	0.00%
2023/12/01	2	35.85	2	36.00	35.80	0	920	0.00%
2023/11/30	2	35.83	2	35.65	35.70	0	902	0.00%
2023/11/29	4	35.80	0	0.00	35.95	4	888	0.45%
2023/11/28	0	0.00	1	35.45	35.65	-1	880	-0.11%
2023/11/27	16	35.70	20	35.87	36.00	-4	845	-0.47%
2023/11/24	0	0.00	7	33.56	33.80	-7	740	-0.95%
2023/11/22	5	33.25	0	0.00	33.40	5	729	0.69%
2023/11/21	0	0.00	3	33.02	33.10	-3	734	-0.41%
2023/11/17	1	32.90	0	0.00	33.05	1	747	0.13%
2023/11/16	0	0.00	5	33.05	32.95	-5	749	-0.67%
2023/11/15	0	0.00	2.2	32.78	32.85	-2.2	747	-0.29%
2023/11/14	0	0.00	6	32.20	32.35	-6	739	-0.81%
2023/11/10	2	32.30	0	0.00	32.30	2	748	0.27%
2023/11/09	0	0.00	1	32.45	32.40	-1	744	-0.13%
2023/11/07	2	32.85	3	32.90	32.40	-1	760	-0.13%
2023/11/03	0	0.00	3	32.05	32.05	-3	750	-0.40%
2023/11/02	2	32.10	0	0.00	32.05	2	754	0.27%
2023/11/01	3	32.23	3	32.12	31.85	0	755	0.00%
2023/10/31	2	31.83	0	0.00	31.80	2	760	0.26%
2023/10/30	4	32.36	0	0.00	32.10	4	775	0.52%
2023/10/27	2	32.40	5	32.20	32.35	-3	777	-0.39%
2023/10/25	0	32.00	5	32.25	31.95	-5	774	-0.65%
2023/10/24	0	0.00	2	31.95	32.00	-2	775	-0.26%
2023/10/16	0.7	32.65	1	32.50	32.35	-0.3	860	-0.03%
2023/10/13	5	33.00	0	0.00	32.85	5	862	0.58%
2023/10/12	0	0.00	1	33.15	33.25	-1	867	-0.12%
2023/10/11	0	0.00	1	33.90	33.85	-1	862	-0.12%
2023/10/06	3	34.40	0	0.00	34.35	3	875	0.34%
2023/10/05	2	34.20	0	0.00	34.35	2	876	0.23%
2023/10/04	0	0.00	2	33.90	33.75	-2	877	-0.23%
2023/10/03	0	0.00	2	34.33	34.00	-2	874	-0.23%
2023/10/02	5	33.73	0	0.00	33.75	5	881	0.57%
2023/09/27	0	0.00	1	34.40	34.30	-1	892	-0.11%
2023/09/26	1	34.60	10	34.73	34.50	-9	901	-1.00%
2023/09/25	1	34.30	0	0.00	34.30	1	895	0.11%
2023/09/22	6	34.18	0	0.00	34.00	6	896	0.67%
2023/09/21	6	34.38	0	0.00	34.50	6	895	0.67%
2023/09/20	0	0.00	8	34.50	34.60	-8	880	-0.91%
2023/09/19	2	34.25	0	0.00	33.70	2	868	0.23%
2023/09/18	2	34.40	0	0.00	34.40	2	862	0.23%
2023/09/15	1	33.40	2	33.50	33.65	-1	848	-0.12%
2023/09/13	3	33.03	5	33.50	33.55	-2	851	-0.23%
2023/09/12	8	33.25	7	33.13	33.00	1	861	0.12%
2023/09/11	4	33.28	1	33.35	33.35	3	855	0.35%
2023/09/06	5	32.39	1	32.40	32.30	4	871	0.46%
2023/09/04	3	33.00	0	0.00	32.95	3	867	0.35%
2023/09/01	0	0.00	1	33.35	33.20	-1	875	-0.11%
2023/08/31	1	33.40	0	0.00	33.15	1	875	0.11%
2023/08/30	1	33.05	5	33.50	33.20	-4	874	-0.46%
2023/08/24	1	33.40	0	0.00	32.80	1	866	0.12%
2023/08/23	0	0.00	1	32.45	32.20	-1	853	-0.12%
2023/08/21	1	32.80	10	32.55	32.70	-9	859	-1.05%
2023/08/15	0	0.00	1	33.30	33.05	-1	871	-0.11%
2023/08/14	2	33.35	0	0.00	33.20	2	871	0.23%
2023/08/11	1	33.80	1	33.75	33.85	0	870	0.00%
2023/08/09	0	0.00	2	33.85	33.85	-2	874	-0.23%
2023/08/08	0	0.00	2	34.20	34.00	-2	879	-0.23%
2023/07/31	0	0.00	10	35.25	35.05	-10	921	-1.08%
2023/07/28	0	35.35	0	0.00	35.30	0	924	0.00%
2023/07/27	3	35.20	0	0.00	35.20	3	930	0.32%
2023/07/26	2	35.35	0	0.00	35.05	2	957	0.21%
2023/07/25	5	35.60	0	0.00	35.50	5	955	0.52%
2023/07/24	9	35.52	0	0.00	35.45	9	949	0.95%
2023/07/21	5	35.84	0	0.00	35.60	5	951	0.53%
2023/07/20	4	36.20	2	36.63	36.20	2	960	0.21%
2023/07/19	9	36.77	12	37.29	36.80	-3	979	-0.31%
2023/07/17	1	35.75	1	35.90	35.80	0	970	0.00%
2023/07/13	1	35.65	0	0.00	35.50	1	1,009	0.10%
2023/07/11	0	0.00	2	36.10	36.05	-2	1,030	-0.19%
2023/07/10	1	36.55	0	0.00	36.40	1	1,049	0.10%
2023/07/07	1	36.40	1	36.55	36.35	0	1,059	0.00%
2023/07/06	1	37.10	0	0.00	36.75	1	1,055	0.09%
2023/07/05	0	0.00	0.2	37.20	37.10	-0.2	1,055	-0.02%
2023/07/03	9	37.58	0	0.00	37.55	9	1,069	0.84%
2023/06/29	1	37.55	0	0.00	37.45	1	1,071	0.09%
2023/06/27	0.1	37.60	0	0.00	37.20	0.1	1,082	0.00%
2023/06/19	1	37.90	0	0.00	37.85	1	1,102	0.09%
2023/06/14	0.2	37.52	0	0.00	37.25	0.2	1,094	0.02%
2023/06/13	1	37.75	9	37.89	37.60	-8	1,108	-0.72%
2023/06/12	0	0.00	6	38.35	38.40	-6	1,112	-0.54%
2023/06/09	3	38.33	0	0.00	38.40	3	1,137	0.26%
2023/06/08	0	0.00	2	38.40	38.15	-2	1,204	-0.17%
2023/06/05	0	0.00	4	38.50	38.35	-4	2,134	-0.19%
2023/06/02	3	38.50	1	38.55	38.50	2	2,139	0.09%
2023/06/01	0	0.00	1	38.50	38.30	-1	2,147	-0.05%
2023/05/31	0	0.00	8	38.34	38.75	-8	2,163	-0.37%
2023/05/25	2	38.50	0	0.00	38.25	2	2,239	0.09%
2023/05/24	2	38.80	1	38.70	38.70	1	2,247	0.04%
2023/05/22	8	37.92	6	38.33	38.05	2	2,291	0.09%
2023/05/16	4	37.40	0	0.00	37.30	4	2,298	0.17%
2023/05/12	1	37.30	0	0.00	37.50	1	2,338	0.04%
2023/05/11	2	37.40	0	0.00	37.55	2	2,370	0.08%
2023/05/10	0	0.00	5	38.75	38.60	-5	2,397	-0.21%
2023/05/09	3	39.27	2	39.60	39.00	1	2,558	0.04%
2023/05/05	1	40.55	0.1	40.75	40.50	0.9	2,653	0.03%
2023/05/03	0	0.00	2	40.45	40.40	-2	2,730	-0.07%
2023/05/02	2	40.60	10.3	40.46	40.55	-8.3	2,923	-0.28%
2023/04/28	0	0.00	2	39.50	39.80	-2	2,958	-0.07%
2023/04/27	3	39.15	0	0.00	39.10	3	2,953	0.10%
2023/04/25	7	39.80	2	40.00	39.30	5	2,951	0.17%
2023/04/24	0	0.00	8	40.72	40.25	-8	2,936	-0.27%
2023/04/21	0	0.00	3	39.82	40.10	-3	2,908	-0.10%
2023/04/20	5	40.25	3	40.33	39.95	2	2,871	0.07%
2023/04/19	0	40.90	0	0.00	40.50	0	2,861	0.00%
2023/04/18	4	40.69	2	40.83	40.75	2	2,844	0.07%
2023/04/17	0	0.00	1	40.40	40.30	-1	2,816	-0.04%
2023/04/14	0	0.00	9	40.64	40.45	-9	2,802	-0.32%
2023/04/13	5	40.30	0	0.00	40.15	5	2,785	0.18%
2023/04/12	2	39.60	0	0.00	39.90	2	2,760	0.07%
2023/04/11	2	39.65	0	0.00	39.55	2	2,756	0.07%
2023/04/10	1	39.80	0	0.00	39.75	1	2,760	0.04%
2023/04/07	1	40.05	0	0.00	40.05	1	2,758	0.04%
2023/04/06	0	39.70	0	0.00	39.50	0	2,780	0.00%
2023/03/28	1	39.60	0	0.00	39.65	1	2,840	0.04%
2023/03/24	0	0.00	25	39.55	39.50	-25	2,941	-0.85%
2023/03/23	2	39.20	0	0.00	39.00	2	2,934	0.07%
2023/03/22	1	39.40	0	0.00	38.90	1	2,952	0.03%
2023/03/21	0	0.00	3	39.08	39.20	-3	2,977	-0.10%
2023/03/20	2	38.65	0	0.00	38.90	2	2,976	0.07%
2023/03/16	5	38.65	19	38.46	38.45	-14	2,978	-0.47%
2023/03/15	7	39.42	15	39.34	39.10	-8	2,964	-0.27%
2023/03/14	8	39.75	5	39.70	39.50	3	2,970	0.10%
2023/03/13	7	39.28	9	39.24	39.45	-2	2,956	-0.07%
2023/03/10	38.5	42.56	11.3	42.92	40.45	27.2	2,901	0.94%
2023/03/09	10	43.18	34	44.28	44.85	-24	2,395	-1.00%
2023/03/06	2	40.90	0	0.00	40.90	2	2,006	0.10%
2023/03/03	0.3	41.36	4	41.18	41.10	-3.7	2,003	-0.19%
2023/03/02	2	40.50	1	40.30	41.30	1	1,990	0.05%
2023/03/01	1	40.05	0	0.00	39.90	1	1,937	0.05%
2023/02/24	1	41.05	2	41.15	40.60	-1	1,952	-0.05%
2023/02/23	3	40.55	5	40.41	40.50	-2	1,954	-0.10%
2023/02/22	2	40.75	4	40.10	40.15	-2	1,988	-0.10%
2023/02/21	4	41.19	1	41.05	41.00	3	2,014	0.15%
2023/02/20	1	39.80	3	40.82	41.10	-2	2,025	-0.10%
2023/02/17	23	39.71	0	0.00	39.75	23	2,032	1.13%
2023/02/16	2	40.00	2	39.83	39.90	0	2,078	0.00%
2023/02/15	6	40.26	9	39.84	39.75	-3	2,104	-0.14%
2023/02/13	4	40.50	7	40.32	40.50	-3	2,109	-0.14%
2023/02/10	1	40.30	1	40.85	40.20	0	2,093	0.00%
2023/02/09	2	41.55	2	41.10	41.15	0	2,065	0.00%
2023/02/08	2	41.30	2	41.20	41.55	0	2,031	0.00%
2023/02/07	25	42.18	19	42.09	41.60	6	1,984	0.30%
2023/02/06	7	40.84	8	40.69	40.25	-1	1,850	-0.05%
2023/02/03	3.1	41.00	5	40.50	40.75	-2	1,814	-0.11%
2023/02/02	2	39.65	12	39.98	39.90	-10	1,743	-0.57%
2023/02/01	0	0.00	12	39.33	39.65	-12	1,701	-0.71%
2023/01/31	29	39.23	23	39.18	39.65	6	1,664	0.36%
2023/01/30	0	0.00	14	38.73	38.75	-14	1,471	-0.95%
2023/01/16	0	0.00	2.5	35.52	35.55	-2.5	1,419	-0.18%
2023/01/13	2	35.10	1	35.25	35.15	1	1,428	0.07%
2023/01/11	2	35.93	2	35.75	35.40	0	1,446	0.00%
2023/01/10	2	35.35	4	35.43	35.30	-2	1,455	-0.14%
2023/01/09	1	35.45	2	35.35	35.50	-1	1,480	-0.07%
2023/01/06	0	0.00	2.1	35.10	35.05	-2.1	1,488	-0.14%
2023/01/05	5	35.37	6	35.23	35.05	-1	1,510	-0.07%
2023/01/04	0	0.00	1	35.40	35.10	-1	1,518	-0.07%
2023/01/03	0	0.00	1	35.20	35.10	-1	1,543	-0.06%
2022/12/30	1	35.70	3	35.63	35.60	-2	1,573	-0.13%
2022/12/29	3	35.55	2	35.50	35.70	1	1,614	0.06%
2022/12/28	6	36.38	1	36.30	35.70	5	1,624	0.31%
2022/12/27	2	36.55	7	36.64	36.45	-5	1,625	-0.31%
2022/12/26	3	37.28	2	37.60	37.00	1	1,631	0.06%
2022/12/23	1	36.60	5	36.25	36.45	-4	1,627	-0.25%
2022/12/22	3	35.83	4	35.68	36.15	-1	1,633	-0.06%
2022/12/21	4	36.05	0.2	36.10	35.50	3.8	1,652	0.23%
2022/12/20	5	36.71	12	36.97	35.75	-7	1,659	-0.42%
2022/12/19	11	37.70	18	37.77	37.85	-7	1,646	-0.43%
2022/12/16	3	35.87	0	0.00	35.60	3	1,560	0.19%
2022/12/15	6	36.40	0	0.00	36.30	6	1,579	0.38%
2022/12/14	4	36.56	0	0.00	36.45	4	1,595	0.25%
2022/12/13	3	37.00	8	37.18	37.10	-5	1,581	-0.32%
2022/12/12	6	35.88	3	35.80	35.70	3	1,569	0.19%
2022/12/06	2	37.28	1	37.30	36.60	1	1,617	0.06%
2022/12/02	1	38.25	0	0.00	37.95	1	1,657	0.06%
2022/12/01	5	38.50	5.3	38.25	38.25	-0.3	1,674	-0.02%
2022/11/30	0	0.00	1	36.90	37.30	-1	1,673	-0.06%
2022/11/29	0	0.00	2	36.55	36.90	-2	1,705	-0.12%
2022/11/25	2	36.95	2	36.90	36.60	0	1,858	0.00%
2022/11/24	0	0.00	2.2	36.89	36.80	-2.2	1,982	-0.11%
2022/11/23	0	0.00	6	36.90	36.90	-6	2,022	-0.30%
2022/11/22	2	37.53	3	36.70	36.60	-1	2,061	-0.05%
2022/11/21	0	0.00	5	37.46	37.15	-5	2,082	-0.24%
2022/11/18	0	0.00	4	37.36	37.55	-4	2,120	-0.19%
2022/11/17	1.1	36.70	9	36.63	36.85	-7.9	2,118	-0.37%
2022/11/16	0	0.00	11	35.91	36.00	-11	2,094	-0.53%
2022/11/15	0	0.00	8.1	35.75	35.60	-8.1	2,094	-0.39%
2022/11/14	1	35.10	0	0.00	35.30	1	2,068	0.05%
2022/11/11	5	34.25	3	34.25	34.85	2	2,035	0.10%
2022/11/10	7	34.64	3	34.80	34.00	4	2,029	0.20%
2022/11/09	2	34.65	2	34.65	34.55	0	2,033	0.00%
2022/11/08	2	34.63	2	34.55	34.35	0	2,040	0.00%
2022/11/07	1	34.50	1	34.40	34.40	0	2,043	0.00%
2022/11/03	3	34.55	6	34.55	34.40	-3	2,056	-0.15%
2022/11/02	1	34.85	2	35.00	34.85	-1	2,059	-0.05%
2022/10/31	1	32.80	0	0.00	32.85	1	2,078	0.05%
2022/10/26	0	0.00	1	32.15	32.10	-1	2,235	-0.04%
2022/10/25	1	32.30	1	32.20	31.75	0	2,257	0.00%
2022/10/24	0	0.00	30	32.25	32.15	-30	2,280	-1.32%
2022/10/21	31	31.90	0	0.00	31.65	31	2,299	1.35%
2022/10/20	0	0.00	1	32.35	32.10	-1	2,353	-0.04%
2022/10/18	2	33.30	1	33.30	33.50	1	2,441	0.04%
2022/10/17	0	0.00	2	31.90	32.70	-2	2,477	-0.08%
2022/10/14	2	33.15	0	0.00	33.05	2	2,501	0.08%
2022/10/13	2	33.75	2	32.85	32.30	0	2,532	0.00%
2022/10/11	4	34.15	4	34.28	33.95	0	2,549	0.00%
2022/10/07	2	35.58	4	35.60	35.10	-2	2,562	-0.08%
2022/10/06	3	35.17	0	0.00	35.25	3	2,555	0.12%
2022/10/05	3	34.87	1	34.75	34.65	2	2,569	0.08%
2022/09/30	2	33.33	1	33.40	34.30	1	2,761	0.04%
2022/09/27	0	0.00	1	33.70	34.30	-1	3,232	-0.03%
2022/09/26	5	33.80	0	0.00	33.45	5	3,244	0.16%
2022/09/23	5	35.50	0	0.00	35.30	5	3,286	0.15%
2022/09/22	0	0.00	4	36.20	35.85	-4	3,401	-0.12%
2022/09/21	10	36.37	0	0.00	36.15	10	3,478	0.29%
2022/09/20	0	0.00	1	36.40	36.10	-1	3,627	-0.03%
2022/09/19	2	36.08	3	35.90	36.05	-1	3,689	-0.03%
2022/09/16	3	36.85	0	0.00	36.55	3	3,710	0.08%
2022/09/15	14	36.88	5	37.03	37.15	9	3,721	0.24%
2022/09/14	4	36.73	1	37.10	36.90	3	3,739	0.08%
2022/09/13	3	37.30	1	37.20	37.15	2	3,743	0.05%
2022/09/12	8	37.05	7	37.14	37.25	1	3,839	0.03%
2022/09/08	6	38.28	20	38.30	38.55	-14	3,851	-0.36%
2022/09/07	6	38.50	1	38.10	37.90	5	3,883	0.13%
2022/09/06	6	39.29	8	39.08	38.65	-2	3,876	-0.05%
2022/09/05	7	40.59	3	40.32	40.10	4	3,850	0.10%
2022/09/02	0	0.00	5	41.47	41.30	-5	3,842	-0.13%
2022/09/01	1	41.10	13	40.77	40.80	-12	3,806	-0.32%
2022/08/31	2	41.05	9	40.73	40.70	-7	3,741	-0.19%
2022/08/30	1	39.95	4	40.14	40.00	-3	3,615	-0.08%
2022/08/29	5	39.42	8	39.18	39.55	-3	3,599	-0.08%
2022/08/26	5	39.72	7	40.14	39.50	-2	3,555	-0.06%
2022/08/25	0	0.00	2	39.55	39.70	-2	3,505	-0.06%
2022/08/24	3	39.05	1	39.20	39.10	2	3,453	0.06%
2022/08/23	0	38.20	4	38.34	38.40	-4	3,413	-0.12%
2022/08/22	1	39.15	1	39.00	38.75	0	3,408	0.00%
2022/08/19	10	38.40	0	0.00	38.45	10	3,375	0.30%
2022/08/18	7	38.83	17	38.64	38.50	-10	3,367	-0.30%
2022/08/17	3.1	38.35	4	37.74	38.35	-0.9	3,355	-0.03%
2022/08/16	7	38.35	3	38.10	38.30	4	3,345	0.12%
2022/08/15	10	37.20	1	37.45	37.60	9	3,329	0.27%
2022/08/12	2	37.35	0	0.00	37.35	2	3,327	0.06%
2022/08/11	0	0.00	1	37.30	37.35	-1	3,341	-0.03%
2022/08/10	1	36.85	2	36.90	36.90	-1	3,343	-0.03%
2022/08/09	3	37.15	0	0.00	37.30	3	3,338	0.09%
2022/08/08	2	36.88	17	36.87	37.10	-15	3,336	-0.45%
2022/08/05	3.1	36.20	0	0.00	36.80	3.1	3,344	0.09%
2022/08/04	19	35.46	0	0.00	35.80	19	3,381	0.56%
2022/08/03	1	37.20	0	0.00	37.05	1	3,335	0.03%
2022/08/02	10	38.18	2	38.03	38.15	8	3,319	0.24%
2022/08/01	7	39.56	0	0.00	39.30	7	3,307	0.21%
2022/07/29	0	0.00	5	40.20	40.20	-5	3,314	-0.15%
2022/07/28	0	0.00	2	40.20	40.20	-2	3,305	-0.06%
2022/07/27	1	40.25	1	39.90	39.90	0	3,310	0.00%
2022/07/26	20	40.40	8	40.68	40.90	12	3,274	0.37%
2022/07/25	3	41.30	1	40.60	40.65	2	3,253	0.06%
2022/07/21	1	39.85	11	39.90	40.10	-10	3,234	-0.31%
2022/07/20	0	0.00	1	38.95	39.10	-1	3,221	-0.03%
2022/07/18	2	38.00	0	0.00	38.00	2	3,263	0.06%
2022/07/15	1	38.20	10	38.20	38.25	-9	3,276	-0.27%
2022/07/14	5	38.92	5	39.15	39.15	0	3,279	0.00%
2022/07/13	4	40.04	7	39.77	39.50	-3	3,320	-0.09%
2022/07/12	14	39.42	14	39.24	39.25	0	3,378	0.00%
2022/07/11	4	39.80	3	40.35	40.35	1	3,518	0.03%
2022/07/08	10	41.35	61	40.76	40.70	-51	3,687	-1.38%
2022/07/07	83	40.27	33	40.94	41.50	50	3,633	1.38%
2022/07/06	25	41.04	24	40.67	40.35	1	3,537	0.03%
2022/07/05	0	0.00	1	37.70	38.05	-1	3,612	-0.03%
2022/07/04	1	36.95	0	0.00	36.00	1	3,623	0.03%
2022/07/01	1	37.40	0	0.00	36.40	1	3,681	0.03%
2022/06/30	1	40.05	2	41.30	39.10	-1	3,626	-0.03%
2022/06/29	2	41.20	2	41.13	40.85	0	3,514	0.00%
2022/06/28	21	39.80	22	40.27	40.50	-1	3,411	-0.03%
2022/06/27	16	38.05	19	39.00	39.35	-3	3,247	-0.09%
2022/06/24	0.1	38.60	0	0.00	38.65	0.1	3,191	0.00%
2022/06/23	2	37.15	1	37.20	37.40	1	3,192	0.03%
2022/06/20	21	38.73	41	38.17	36.90	-20	3,119	-0.64%
2022/06/17	0	0.00	11	37.89	38.50	-11	3,009	-0.37%
2022/06/16	0	0.00	3	37.80	37.20	-3	2,930	-0.10%
2022/06/15	0	0.00	4	36.56	37.00	-4	2,893	-0.14%
2022/06/14	1	35.25	1	35.50	35.65	0	2,893	0.00%
2022/06/13	1	36.00	1	36.30	35.75	0	2,886	0.00%
2022/06/10	27	36.62	11	36.84	37.00	16	2,877	0.56%
2022/06/09	2	35.98	2	35.90	35.85	0	2,826	0.00%
2022/06/08	5	35.70	0	0.00	35.65	5	2,823	0.18%
2022/06/07	11	36.05	0	0.00	36.00	11	2,829	0.39%
2022/06/02	1	35.10	0	0.00	35.05	1	2,882	0.03%
2022/05/26	1	35.45	0	0.00	34.90	1	2,929	0.03%
2022/05/23	0	0.00	2	35.55	35.50	-2	2,960	-0.07%
2022/05/19	0	0.00	2	35.25	35.45	-2	2,971	-0.07%
2022/05/18	3	36.25	0	0.00	36.15	3	2,965	0.10%
2022/05/16	1	35.90	0	0.00	35.85	1	3,012	0.03%
2022/05/12	13	35.60	8	34.79	34.30	5	3,373	0.15%
2022/05/11	5	37.20	7	37.15	37.00	-2	3,311	-0.06%
2022/05/10	16	37.69	0	0.00	37.95	16	3,279	0.49%
2022/05/09	2	38.63	3	39.08	38.15	-1	3,257	-0.03%
2022/05/06	3	39.13	3	39.40	39.05	0	3,234	0.00%
2022/05/05	1	39.95	0	0.00	39.90	1	3,211	0.03%
2022/05/04	11	40.26	8	40.15	40.10	3	3,222	0.09%
2022/05/03	8	41.35	7	40.75	40.80	1	3,233	0.03%
2022/04/29	5	40.85	1.1	40.98	40.60	3.9	3,228	0.12%
2022/04/28	4	42.38	5	41.81	41.10	-1	3,250	-0.03%
2022/04/27	5	40.26	4	40.84	40.50	1	3,191	0.03%
2022/04/26	2	41.18	0	0.00	41.00	2	3,179	0.06%
2022/04/25	15	43.35	9	42.91	41.65	6	3,155	0.19%
2022/04/22	0	0.00	10	43.54	42.90	-10	3,107	-0.32%
2022/04/21	4	42.78	9	42.68	42.75	-5	3,064	-0.16%
2022/04/20	1	42.75	1	43.20	43.05	0	3,034	0.00%
2022/04/19	5	42.84	5	42.99	43.00	0	3,010	0.00%
2022/04/18	22	44.68	19	44.44	44.05	3	2,969	0.10%
2022/04/15	8	44.22	13	44.83	44.00	-5	2,970	-0.17%
2022/04/14	29	44.16	19	44.19	44.30	10	2,879	0.35%
2022/04/13	2.2	41.50	3	41.77	42.50	-0.8	2,685	-0.03%
2022/04/12	11	42.72	10	43.38	42.35	1	2,632	0.04%
2022/04/11	22	43.79	40	44.02	44.60	-18	2,494	-0.72%
2022/04/08	4	41.36	4	41.31	41.25	0	2,214	0.00%
2022/04/07	13	41.69	5	41.96	41.90	8	2,159	0.37%
2022/04/06	0.1	40.85	6	40.51	40.65	-5.9	2,077	-0.29%
2022/04/01	1	40.65	1	40.30	40.00	0	2,059	0.00%
2022/03/31	1.1	39.91	0	0.00	40.00	1.1	2,039	0.05%
2022/03/30	0	0.00	2	39.50	40.05	-2	2,038	-0.10%
2022/03/29	6	39.40	1	39.70	39.65	5	2,035	0.25%
2022/03/28	11	40.69	7	40.24	39.70	4	2,035	0.20%
2022/03/25	1	40.85	0	0.00	40.00	1	2,020	0.05%
2022/03/22	3	40.10	0	0.00	40.10	3	2,053	0.15%
2022/03/21	0	40.80	1	40.25	40.05	-1	2,057	-0.05%
2022/03/17	0	0.00	4	39.79	39.95	-4	2,101	-0.19%
2022/03/16	1	39.10	1	38.90	38.90	0	2,126	0.00%
2022/03/15	0	0.00	23	39.38	39.30	-23	2,140	-1.07%
2022/03/14	0	39.40	0	39.30	39.05	0	2,129	0.00%
2022/03/11	0	0.00	7	39.14	39.35	-7	2,149	-0.33%
2022/03/10	0	0.00	2	39.45	39.45	-2	2,157	-0.09%
2022/03/09	2	39.18	11	39.38	39.40	-9	2,154	-0.42%
2022/03/08	1	39.00	10	39.07	38.80	-9	2,149	-0.42%
2022/03/07	1	38.25	0	0.00	38.00	1	2,108	0.05%
2022/03/04	10	39.68	0	0.00	39.75	10	2,124	0.47%
2022/03/03	1	40.00	1	40.20	40.05	0	2,283	0.00%
2022/03/02	0	0.00	1	40.05	40.15	-1	2,432	-0.04%
2022/03/01	0	0.00	2	40.00	40.10	-2	2,438	-0.08%
2022/02/25	1	39.95	0	0.00	40.00	1	2,448	0.04%
2022/02/24	7	40.53	7	40.25	39.60	0	2,559	0.00%
2022/02/23	0	41.25	0	0.00	41.50	0	2,530	0.00%
2022/02/22	1	40.90	19	41.02	40.60	-18	2,530	-0.71%
2022/02/18	1	41.30	2	41.35	41.35	-1	2,529	-0.04%
2022/02/17	7	41.91	10	42.10	41.75	-3	2,523	-0.12%
2022/02/16	4	42.44	6	42.18	42.35	-2	2,554	-0.08%
2022/02/15	19	43.59	10	42.70	42.75	9	2,522	0.36%
2022/02/14	30	42.73	41	42.67	43.30	-11	2,349	-0.47%
2022/02/11	0	0.00	3	40.67	40.50	-3	2,154	-0.14%
2022/02/10	1	41.00	1	40.60	40.65	0	2,162	0.00%
2022/02/09	1	41.00	2	40.48	41.00	-1	2,173	-0.05%
2022/02/08	1	40.20	0	0.00	40.35	1	2,170	0.05%
2022/02/07	1	40.05	0	0.00	40.05	1	2,170	0.05%
2022/01/26	2	39.73	1	39.55	39.60	1	2,170	0.05%
2022/01/25	5	40.62	8	40.23	40.05	-3	2,169	-0.14%
2022/01/24	5	42.13	9	42.19	41.80	-4	2,142	-0.19%
2022/01/21	3	42.95	15	43.39	42.80	-12	2,136	-0.56%
2022/01/20	3	43.00	0	0.00	42.95	3	2,122	0.14%
2022/01/19	13	43.58	12	43.20	43.20	1	2,130	0.05%
2022/01/18	6	43.65	1	43.60	43.05	5	2,116	0.24%
2022/01/14	2	43.13	5	43.30	43.10	-3	2,109	-0.14%
2022/01/13	0	0.00	1	43.50	43.40	-1	2,105	-0.05%
2022/01/12	1	43.50	0	0.00	43.75	1	2,107	0.05%
2022/01/11	2	43.83	0	0.00	43.60	2	2,097	0.10%
2022/01/10	9	44.92	10	45.22	44.40	-1	2,084	-0.05%
2022/01/07	10	44.57	16	45.12	45.20	-6	1,990	-0.30%
2022/01/06	10	44.43	3	44.33	44.00	7	1,929	0.36%
2022/01/05	1	44.30	2	43.90	43.95	-1	1,989	-0.05%
2022/01/04	2	44.25	1	44.10	44.05	1	2,026	0.05%
2021/12/30	0	0.00	2.1	44.57	44.65	-2.1	2,053	-0.10%
2021/12/28	2	43.88	2	44.05	44.00	0	2,091	0.00%
2021/12/27	6	44.00	1	44.05	44.00	5	2,152	0.23%
2021/12/24	0	0.00	4	44.35	44.25	-4	2,190	-0.18%
2021/12/23	0	0.00	1	44.40	44.40	-1	2,203	-0.05%
2021/12/22	2	44.80	2	44.83	44.40	0	2,235	0.00%
2021/12/21	1	45.10	6	45.19	44.90	-5	2,242	-0.22%
2021/12/20	1	44.60	1	44.50	44.60	0	2,220	0.00%
2021/12/17	11	43.69	2	44.03	44.65	9	2,227	0.40%
2021/12/16	0	0.00	2	43.15	43.15	-2	2,233	-0.09%
2021/12/15	0	0.00	1	43.05	43.10	-1	2,264	-0.04%
2021/12/14	12	43.30	0	0.00	43.00	12	2,275	0.53%
2021/12/13	3	44.05	3	43.95	43.90	0	2,287	0.00%
2021/12/10	12	44.85	0	0.00	44.45	12	2,332	0.51%
2021/12/09	5.2	44.43	5	44.18	44.05	0.2	2,521	0.01%
2021/12/08	2	44.60	0	0.00	44.50	2	2,770	0.07%
2021/12/07	1	44.35	0	0.00	44.40	1	2,782	0.04%
2021/12/06	1	44.85	0	0.00	44.75	1	2,790	0.04%
2021/12/03	0	0.00	1	45.25	45.10	-1	2,907	-0.03%
2021/12/02	4	45.21	18	45.06	45.25	-14	3,058	-0.46%
2021/12/01	1	45.10	0	0.00	45.05	1	3,165	0.03%
2021/11/30	11	45.20	5	46.00	45.00	6	3,173	0.19%
2021/11/29	46	47.15	14	47.74	46.90	32	3,152	1.02%
2021/11/26	17	46.05	14.2	46.15	45.80	2.8	3,015	0.09%
2021/11/24	0	0.00	25	44.86	45.10	-25	2,903	-0.86%
2021/11/23	13.1	45.82	21	46.13	44.80	-7.9	2,919	-0.27%
2021/11/22	1	43.75	25	43.79	44.05	-24	2,925	-0.82%
2021/11/19	8	43.71	0	0.00	43.50	8	2,990	0.27%
2021/11/18	6	43.53	5	43.74	44.00	1	3,061	0.03%
2021/11/17	0	0.00	2	43.50	43.35	-2	3,437	-0.06%
2021/11/16	0	0.00	1	43.90	43.85	-1	3,554	-0.03%
2021/11/15	10	43.96	12	44.16	44.25	-2	3,596	-0.06%
2021/11/12	0	0.00	20	43.30	43.30	-20	3,599	-0.56%
2021/11/11	2	43.60	1	43.55	43.50	1	3,624	0.03%
2021/11/10	19	43.89	0	0.00	43.50	19	3,632	0.52%
2021/11/09	5	44.00	3	44.02	44.00	2	3,634	0.06%
2021/11/08	0	0.00	1	44.35	44.25	-1	3,632	-0.03%
2021/11/05	0	0.00	4	44.58	44.70	-4	3,655	-0.11%
2021/11/04	0	0.00	10	44.50	44.55	-10	3,672	-0.27%
2021/11/03	0	0.00	2	44.48	44.50	-2	3,681	-0.06%
2021/11/02	1	44.35	1	44.55	44.50	0	3,697	0.00%
2021/11/01	4	44.00	1	43.85	43.95	3	3,678	0.08%
2021/10/29	1	44.05	1	44.00	43.95	0	3,673	0.00%
2021/10/28	16	44.78	0	0.00	44.60	16	3,675	0.44%
2021/10/27	0	0.00	3	44.23	44.30	-3	3,693	-0.08%
2021/10/26	0	0.00	1	44.05	44.00	-1	3,712	-0.03%
2021/10/25	2	43.83	0.1	43.75	44.00	2	3,735	0.05%
2021/10/22	0	0.00	4	43.95	43.90	-4	3,762	-0.11%
2021/10/21	2	44.55	0	0.00	44.20	2	3,776	0.05%
2021/10/20	8	44.38	2	44.45	44.20	6	3,806	0.16%
2021/10/19	3	44.18	0	0.00	44.20	3	3,870	0.08%
2021/10/18	1.1	43.95	2	44.35	43.80	-0.9	3,921	-0.02%
2021/10/15	2	43.63	3	43.95	43.95	-1	4,175	-0.02%
2021/10/14	0	0.00	2	42.95	43.50	-2	4,349	-0.05%
2021/10/13	11	43.18	9	42.78	42.35	2	4,335	0.05%
2021/10/12	4	45.91	10	45.50	45.35	-6	4,277	-0.14%
2021/10/08	2	47.20	1	47.60	46.85	1	4,269	0.02%
2021/10/07	1	47.40	5	47.50	47.10	-4	4,297	-0.09%
2021/10/06	4	47.44	3	47.42	47.15	1	4,370	0.02%
2021/10/05	11	47.00	1	48.00	48.00	10	4,389	0.23%
2021/10/04	2	49.83	0	0.00	48.40	2	4,402	0.05%
2021/10/01	11	51.08	0	0.00	50.90	11	4,368	0.25%
2021/09/30	2	51.30	3	51.60	51.80	-1	4,366	-0.02%
2021/09/28	2	51.75	2	51.80	51.70	0	4,403	0.00%
2021/09/24	2	51.51	0	0.00	51.60	2	4,528	0.04%
2021/09/23	1	52.30	0	0.00	52.00	1	4,637	0.02%
2021/09/22	3	51.57	12	51.59	51.70	-9	4,667	-0.19%
2021/09/17	8	52.29	1	52.40	52.50	7	4,683	0.15%
2021/09/16	9	52.42	1	52.30	52.40	8	4,701	0.17%
2021/09/15	4	53.50	1	53.80	53.50	3	4,702	0.06%
2021/09/14	13	54.29	6	54.60	53.20	7	4,690	0.15%
2021/09/13	50	54.92	38	55.13	54.80	12	4,522	0.27%
2021/09/10	0	0.00	1	51.90	51.20	-1	4,343	-0.02%
2021/09/09	6	50.85	1	51.00	51.10	5	4,379	0.11%
2021/09/08	19	52.28	5	52.80	51.20	14	4,390	0.32%
2021/09/07	4	53.25	26	53.31	53.60	-22	4,332	-0.51%
2021/09/06	15	52.71	12	52.98	52.20	3	4,341	0.07%
2021/09/03	0	0.00	1	51.40	51.50	-1	4,533	-0.02%
2021/09/02	2	51.75	0	0.00	51.00	2	4,856	0.04%
2021/09/01	3	51.80	18	52.23	51.80	-15	4,987	-0.30%
2021/08/31	0	51.90	15	51.95	52.50	-15	5,219	-0.29%
2021/08/30	1	51.60	0	0.00	51.80	1	5,315	0.02%
2021/08/27	3	51.93	8	51.86	51.60	-5	5,356	-0.09%
2021/08/26	48	53.04	47	52.25	51.60	1	5,393	0.02%
2021/08/25	5	51.36	9	51.78	51.30	-4	5,409	-0.07%
2021/08/24	26	50.69	2	50.80	50.70	24	5,522	0.43%
2021/08/23	42	51.23	30.1	51.33	51.40	11.9	5,707	0.21%
2021/08/20	2	48.48	15	49.71	49.95	-13	5,455	-0.24%
2021/08/19	4.1	45.81	3	45.75	45.45	1.1	5,542	0.02%
2021/08/18	9	47.18	9	46.98	47.10	0	5,779	0.00%
2021/08/17	1	49.05	2	48.83	48.35	-1	5,997	-0.02%
2021/08/16	7	48.76	25	48.52	48.45	-18	6,319	-0.28%
2021/08/13	1	48.50	25	48.80	48.40	-24	6,581	-0.36%
2021/08/12	1	48.70	14	48.76	48.55	-13	7,061	-0.18%
2021/08/11	1	48.80	0	0.00	48.00	1	7,630	0.01%
2021/08/10	7	49.33	3	49.67	48.80	4	8,830	0.05%
2021/08/09	3	49.10	1	49.20	48.90	2	9,684	0.02%
2021/08/06	1	49.15	8	49.13	49.00	-7	11,062	-0.06%
2021/08/05	0	0.00	1	49.55	49.35	-1	12,817	-0.01%
2021/08/04	1	49.60	1	49.65	49.50	0	13,638	0.00%
2021/08/03	0	0.00	1	50.20	49.80	-1	13,866	-0.01%
2021/08/02	0	0.00	8	50.45	50.40	-8	13,895	-0.06%
2021/07/29	1	48.85	3	49.05	49.05	-2	13,921	-0.01%
2021/07/28	2	48.35	0	0.00	48.10	2	13,936	0.01%
2021/07/27	4	48.86	3	48.55	48.55	1	14,061	0.01%
2021/07/23	12	49.48	6	49.48	49.05	6	14,345	0.04%
2021/07/22	4	49.15	9	49.19	48.70	-5	14,333	-0.03%
2021/07/21	48	50.53	29	50.36	48.70	19	14,430	0.13%
2021/07/20	14	52.66	25.1	53.55	53.90	-11.1	14,207	-0.08%
2021/07/19	0	49.00	6	49.10	49.00	-6	14,074	-0.04%
2021/07/16	6	49.60	2	49.48	49.30	4	14,166	0.03%
2021/07/15	3	49.33	1	50.00	50.00	2	14,182	0.01%
2021/07/14	10.3	48.54	6	48.59	48.75	4.3	14,186	0.03%
2021/07/13	8.1	49.71	8	49.34	49.05	0.1	14,190	0.00%
2021/07/12	10	50.78	4	50.85	50.70	6	14,150	0.04%
2021/07/09	0	0.00	2	51.55	51.30	-2	14,206	-0.01%
2021/07/08	1	51.00	6	51.00	51.20	-5	14,271	-0.04%
2021/07/07	2	51.40	4	51.50	51.30	-2	14,359	-0.01%
2021/07/06	22	51.34	16	51.53	51.30	6	14,521	0.04%
2021/07/05	6	51.58	0	0.00	51.60	6	14,707	0.04%
2021/07/02	14	52.46	5	52.12	52.00	9	14,728	0.06%
2021/07/01	13	53.52	13	53.67	52.60	0	14,781	0.00%
2021/06/30	31	52.63	30	53.05	53.60	1	14,775	0.01%
2021/06/29	18	51.38	9	51.38	51.80	9	14,711	0.06%
2021/06/28	5	51.80	3	51.83	51.80	2	14,723	0.01%
2021/06/25	9	52.58	8	52.60	52.30	1	14,808	0.01%
2021/06/24	15	53.02	41	53.37	52.80	-26	15,083	-0.17%
2021/06/23	1	52.80	3	52.67	52.80	-2	15,220	-0.01%
2021/06/22	27	51.99	1	52.20	51.80	26	15,973	0.16%
2021/06/21	14.2	53.06	4	52.98	52.50	10.2	17,074	0.06%
2021/06/18	16	53.36	11	53.27	53.30	5	17,199	0.03%
2021/06/17	1	53.40	2	53.30	53.50	-1	17,234	-0.01%
2021/06/16	13	53.75	7	53.53	53.10	6	17,283	0.03%
2021/06/15	28	54.01	4	54.25	54.10	24	17,312	0.14%
2021/06/11	59	56.28	37	56.36	55.40	22	17,220	0.13%
2021/06/10	31	56.81	60	57.24	57.50	-29	16,943	-0.17%
2021/06/09	14	55.04	14	55.27	55.50	0	16,669	0.00%
2021/06/08	32	54.88	15	55.32	54.50	17	16,569	0.10%
2021/06/07	11	53.51	6	53.48	53.40	5	16,413	0.03%
2021/06/04	11	53.21	7.1	52.62	52.50	3.9	16,412	0.02%
2021/06/03	6.1	53.45	24.1	53.22	53.30	-18	16,428	-0.11%
2021/06/02	20	53.89	31	54.26	53.80	-11	16,549	-0.07%
2021/06/01	35	52.33	37	51.45	53.10	-2	16,795	-0.01%
2021/05/31	49	52.32	37	53.08	52.30	12	16,694	0.07%
2021/05/28	22	55.35	29	54.95	54.70	-7	16,578	-0.04%
2021/05/27	20	55.21	55	55.00	55.00	-35	16,590	-0.21%
2021/05/26	44	54.50	18	54.65	53.60	26	16,598	0.16%
2021/05/25	94.1	53.55	79	53.76	53.20	15.1	17,008	0.09%
2021/05/24	25	56.68	15	56.21	55.50	10	17,555	0.06%
2021/05/21	46	55.85	34	55.60	55.60	12	18,458	0.06%
2021/05/20	21	59.17	52	59.40	56.30	-31	18,598	-0.17%
2021/05/19	89.7	58.38	45.3	58.89	57.80	44.4	18,796	0.24%
2021/05/18	140.7	61.20	114	60.98	60.80	26.7	18,444	0.14%	大買/大賣/
2021/05/17	99.1	62.26	94.1	62.65	63.30	5	17,355	0.03%
2021/05/14	192	60.96	183	61.38	57.60	9	16,753	0.05%	大買/大賣/
2021/05/13	172.3	61.63	194	61.59	62.90	-21.7	15,631	-0.14%	大買/大賣/
2021/05/12	81	56.34	110.6	56.62	57.20	-29.6	13,967	-0.21%	大賣/
2021/05/11	15	50.99	57	50.18	52.00	-42	13,213	-0.32%
2021/05/10	3	50.80	4	50.45	50.20	-1	13,140	-0.01%
2021/05/07	3	50.53	28	50.33	50.60	-25	13,202	-0.19%
2021/05/06	13	50.74	30	50.57	50.10	-17	13,240	-0.13%
2021/05/05	4	50.93	31	50.79	50.50	-27	13,231	-0.20%
2021/05/04	18.2	51.50	10	51.39	51.00	8.2	13,284	0.06%
2021/05/03	136	56.43	105	55.37	54.40	31	13,343	0.23%	大買/大賣/
2021/04/29	4	53.55	6	53.55	53.40	-2	13,186	-0.02%
2021/04/28	3	53.67	2	53.65	53.30	1	13,271	0.01%
2021/04/27	29	54.88	5	54.88	54.40	24	13,492	0.18%
2021/04/26	2	53.00	21	53.04	52.70	-19	13,442	-0.14%
2021/04/23	16.2	52.77	2	53.10	52.50	14.2	13,590	0.10%
2021/04/22	1.2	54.17	10	53.58	53.10	-8.8	13,713	-0.06%
2021/04/21	1	55.20	0	0.00	55.20	1	13,679	0.01%
2021/04/20	2	55.55	1	55.90	55.40	1	13,737	0.01%
2021/04/19	1	55.50	3	55.33	55.30	-2	13,935	-0.01%
2021/04/16	2	55.75	21	55.76	55.90	-19	13,950	-0.14%
2021/04/15	5	55.12	18	55.06	55.40	-13	13,968	-0.09%
2021/04/14	6	55.75	9	55.70	55.70	-3	13,976	-0.02%
2021/04/13	4	58.30	9	58.09	57.00	-5	14,060	-0.04%
2021/04/12	35	59.15	16	58.82	58.50	19	14,027	0.14%
2021/04/09	17	57.92	10	57.95	57.60	7	13,999	0.05%
2021/04/08	3.1	56.74	2	57.05	56.70	1.1	13,929	0.01%
2021/04/07	17	57.38	51	56.56	56.40	-34	14,028	-0.24%
2021/04/06	6	56.70	4	57.10	56.30	2	14,093	0.01%
2021/04/01	2	57.50	1	57.40	57.50	1	14,046	0.01%
2021/03/31	16	57.35	10	57.73	57.10	6	14,081	0.04%
2021/03/30	8	58.01	7	57.46	57.40	1	14,077	0.01%
2021/03/29	27	58.60	23	58.19	58.10	4	14,217	0.03%
2021/03/26	11.1	56.63	17	56.69	56.60	-5.9	14,167	-0.04%
2021/03/25	84.3	58.88	49	58.19	56.60	35.3	14,032	0.25%
2021/03/24	57	59.51	68.5	60.82	61.40	-11.5	13,290	-0.09%
2021/03/23	15	56.51	15	56.28	55.90	0	12,210	0.00%
2021/03/22	13	54.46	10	54.00	53.90	3	12,342	0.02%
2021/03/19	7	55.91	4	55.88	54.70	3	12,395	0.02%
2021/03/18	12	56.70	10	55.91	55.80	2	12,360	0.02%
2021/03/17	5	55.84	7	55.74	55.50	-2	12,386	-0.02%
2021/03/16	3	56.17	0	0.00	56.10	3	12,419	0.02%
2021/03/15	46	56.72	3	56.53	56.10	43	12,479	0.34%
2021/03/12	18	56.40	5	56.32	56.20	13	12,505	0.10%
2021/03/11	25	57.18	29	57.01	56.90	-4	12,600	-0.03%
2021/03/10	3	57.90	3	57.77	57.20	0	12,573	0.00%
2021/03/09	6	57.35	15	56.86	56.70	-9	12,510	-0.07%
2021/03/08	9	57.66	8	56.99	57.00	1	12,498	0.01%
2021/03/05	57	58.43	42	58.32	58.60	15	12,461	0.12%
2021/03/04	1	56.40	2	56.10	55.90	-1	12,274	-0.01%
2021/03/03	20	56.83	20	57.80	56.90	0	12,258	0.00%
2021/03/02	5.2	57.74	10	57.08	56.10	-4.8	12,212	-0.04%
2021/02/26	13	58.94	14	58.84	58.20	-1	12,355	-0.01%
2021/02/25	32	60.43	42	60.32	59.70	-10	12,274	-0.08%
2021/02/24	60	57.94	57	57.92	58.50	3	11,843	0.03%
2021/02/23	142	64.46	124.2	61.11	58.90	17.8	11,303	0.16%	大買/大賣/
2021/02/22	62	64.88	26	65.38	65.40	36	10,643	0.34%
2021/02/19	58	58.16	69.2	58.58	59.50	-11.2	10,286	-0.11%
2021/02/18	11	50.93	54	51.26	54.10	-43	9,837	-0.44%
2021/02/17	17	49.73	8	49.71	49.20	9	9,673	0.09%
2021/02/05	59	51.65	47	52.04	52.00	12	9,616	0.12%
2021/02/04	25	51.23	27	51.31	51.00	-2	9,451	-0.02%
2021/02/03	4	49.71	5	49.84	49.60	-1	9,294	-0.01%
2021/02/02	0	0.00	9	48.71	48.95	-9	9,418	-0.10%
2021/02/01	7	48.01	19	48.18	48.10	-12	9,419	-0.13%
2021/01/29	27	48.16	23	47.95	47.05	4	9,320	0.04%
2021/01/28	28	49.36	18	49.38	49.00	10	9,326	0.11%
2021/01/27	9	50.91	10	50.81	50.60	-1	9,359	-0.01%
2021/01/26	3	51.60	6	51.73	51.50	-3	9,486	-0.03%
2021/01/25	22	52.21	33	52.17	52.00	-11	9,855	-0.11%
2021/01/22	16	50.27	17	49.93	49.80	-1	10,010	-0.01%
2021/01/21	18	51.76	7	51.87	51.10	11	10,268	0.11%
2021/01/20	76	51.37	90.2	51.88	52.30	-14.2	10,476	-0.14%
2021/01/19	15	50.17	25	50.09	50.10	-10	10,317	-0.10%
2021/01/18	13	49.78	22	49.94	49.45	-9	10,328	-0.09%
2021/01/15	35	49.05	59	48.98	48.05	-24	10,179	-0.24%
2021/01/14	48	50.59	48	50.86	50.30	0	10,054	0.00%
2021/01/13	17	51.34	13	51.42	51.00	4	10,073	0.04%
2021/01/12	24	52.75	16.5	52.51	52.80	7.5	10,335	0.07%
2021/01/11	5	51.12	10	50.96	51.00	-5	10,266	-0.05%
2021/01/08	30	51.97	10	52.03	52.30	20	10,312	0.19%
2021/01/07	3	51.67	26	52.23	51.60	-23	10,374	-0.22%
2021/01/06	33	51.35	40	51.22	50.70	-7	10,409	-0.07%
2021/01/05	4	54.05	5.2	53.88	53.70	-1.2	10,469	-0.01%
2021/01/04	15	54.80	51	54.45	53.80	-36	10,460	-0.34%
2020/12/31	19	56.11	13	56.29	56.10	6	10,402	0.06%
2020/12/30	11.3	58.40	20	58.65	58.00	-8.7	10,368	-0.08%
2020/12/29	19	57.52	15	57.07	57.30	4	10,352	0.04%
2020/12/28	13.2	56.62	6	56.65	56.60	7.2	10,495	0.07%
2020/12/25	4	57.00	7	56.70	56.50	-3	10,607	-0.03%
2020/12/24	4	58.18	8	58.18	58.10	-4	10,701	-0.04%
2020/12/23	38	60.06	20	58.91	58.00	18	10,789	0.17%
2020/12/22	12.1	59.66	25	60.70	60.30	-12.9	10,837	-0.12%
2020/12/21	0.5	56.80	4	56.98	56.50	-3.5	10,753	-0.03%
2020/12/18	1	57.10	0	0.00	56.60	1	10,799	0.01%
2020/12/17	10	56.45	9	56.46	56.40	1	10,833	0.01%
2020/12/16	63	54.12	51	54.98	56.40	12	10,937	0.11%
2020/12/15	36.2	57.09	23	55.89	55.10	13.2	10,912	0.12%
2020/12/14	3	58.43	3	58.43	58.50	0	10,904	0.00%
2020/12/11	41	58.55	50	58.09	58.70	-9	10,949	-0.08%
2020/12/10	7	59.64	5	60.00	59.50	2	10,973	0.02%
2020/12/09	8	59.28	8	59.84	59.00	0	11,045	0.00%
2020/12/08	11.1	60.79	18	60.16	60.00	-6.9	11,213	-0.06%
2020/12/07	39	59.57	20	59.61	59.30	19	11,425	0.17%
2020/12/04	38	61.31	47.1	61.62	61.20	-9.1	12,474	-0.07%
2020/12/03	4.5	62.34	3	62.10	61.90	1.5	13,704	0.01%
2020/12/02	5	63.00	6	62.78	62.80	-1	13,808	-0.01%
2020/12/01	8	64.33	3	64.00	63.30	5	14,038	0.04%
2020/11/30	8.2	62.99	10	63.78	64.20	-1.8	14,053	-0.01%
2020/11/27	5	62.38	5	62.60	62.60	0	13,964	0.00%
2020/11/26	8	62.20	10	62.26	62.30	-2	14,034	-0.01%
2020/11/25	22	63.68	31	63.69	62.60	-9	14,219	-0.06%
2020/11/24	17.2	61.59	30	61.98	61.40	-12.8	14,554	-0.09%
2020/11/23	34	63.06	22	63.05	62.40	12	14,631	0.08%
2020/11/20	20	64.83	16	64.35	64.00	4	14,639	0.03%
2020/11/19	61	64.97	67.3	64.11	66.50	-6.3	14,643	-0.04%
2020/11/18	2	61.35	3	61.60	61.60	-1	14,383	-0.01%
2020/11/17	10	60.32	41	60.89	61.30	-31	14,970	-0.21%
2020/11/16	19	60.67	29	60.89	60.60	-10	15,462	-0.06%
2020/11/13	8	61.41	2	61.40	61.40	6	16,622	0.04%
2020/11/12	25	61.21	14	61.07	61.30	11	16,661	0.07%
2020/11/11	27	61.54	9	60.83	61.00	18	16,728	0.11%
2020/11/10	30	61.95	89	61.19	60.90	-59	16,951	-0.35%
2020/11/09	8	60.64	6	60.62	60.70	2	17,133	0.01%
2020/11/06	18	60.39	8	60.71	60.30	10	17,425	0.06%
2020/11/05	20	61.02	3	60.60	60.60	17	17,928	0.09%
2020/11/04	51	60.64	29	60.52	60.90	22	18,228	0.12%
2020/11/03	51.3	61.08	37	60.93	60.90	14.3	18,632	0.08%
2020/11/02	95	60.69	102	60.60	61.10	-7	18,872	-0.04%	大賣/
2020/10/30	50	60.47	15.5	59.64	58.30	34.5	18,805	0.18%
2020/10/29	44.1	63.17	38	62.81	62.10	6.1	19,411	0.03%
2020/10/28	57.1	63.33	44	62.99	61.80	13.1	20,250	0.06%
2020/10/27	62.1	66.49	33	67.05	65.70	29.1	20,220	0.14%
2020/10/26	35	66.83	22	67.15	66.70	13	20,616	0.06%
2020/10/23	2	68.10	1	68.20	68.20	1	21,175	0.00%
2020/10/22	3	67.80	14	67.56	68.20	-11	22,172	-0.05%
2020/10/21	8	68.56	3	68.50	68.50	5	22,935	0.02%
2020/10/20	32	70.67	26	70.38	69.50	6	23,393	0.03%
2020/10/19	25	68.29	18	68.63	68.70	7	23,722	0.03%
2020/10/16	20	67.35	3	67.10	67.00	17	24,341	0.07%
2020/10/15	21	67.24	18	67.38	66.80	3	25,019	0.01%
2020/10/14	32	68.49	16	68.93	68.00	16	26,407	0.06%
2020/10/13	57	68.12	27	68.10	68.80	30	27,222	0.11%
2020/10/12	3	71.57	11	71.21	70.60	-8	27,255	-0.03%
2020/10/08	6	71.87	16	71.78	71.60	-10	27,637	-0.04%
2020/10/07	11	71.81	10	71.93	72.20	1	28,021	0.00%
2020/10/06	11	71.33	21	71.55	71.80	-10	28,393	-0.04%
2020/10/05	14	71.01	23	71.70	71.40	-9	29,310	-0.03%
2020/09/30	16	67.93	19	68.66	68.60	-3	29,577	-0.01%
2020/09/29	22	67.34	19	67.24	67.50	3	30,213	0.01%
2020/09/28	10	69.02	8	69.03	69.00	2	30,594	0.01%
2020/09/25	52	70.22	66	70.85	68.60	-14	31,035	-0.05%
2020/09/24	21	72.34	20	72.08	72.00	1	31,661	0.00%
2020/09/23	14	72.59	20	72.17	71.90	-6	32,661	-0.02%
2020/09/22	8	72.30	17	72.48	72.30	-9	33,202	-0.03%
2020/09/21	15	73.71	16	73.46	72.70	-1	34,115	0.00%
2020/09/18	5	72.62	25	73.16	72.70	-20	35,452	-0.06%
2020/09/17	9	71.14	11	71.88	72.00	-2	36,197	-0.01%
2020/09/16	21	72.11	29	71.73	71.70	-8	37,698	-0.02%
2020/09/15	10	71.97	12	72.29	71.90	-2	38,515	-0.01%
2020/09/14	25	71.71	21	71.83	71.30	4	39,408	0.01%
2020/09/11	31	70.74	13	71.11	70.60	18	40,780	0.04%
2020/09/10	22	72.20	16	71.89	71.70	6	42,588	0.01%
2020/09/09	92	74.36	32	73.96	72.20	60	43,975	0.14%
2020/09/08	37	74.49	142	75.06	77.90	-105	44,595	-0.24%	大賣/鉅額交易
2020/09/07	19	71.22	10	71.76	70.90	9	44,562	0.02%
2020/09/04	12	71.95	43	72.25	72.00	-31	46,177	-0.07%
2020/09/03	11	71.50	8	71.00	71.30	3	46,814	0.01%
2020/09/02	22	72.85	13	72.72	72.30	9	46,790	0.02%
2020/09/01	11	71.76	17	72.03	72.60	-6	46,775	-0.01%
2020/08/31	48	72.57	21	72.77	71.80	27	46,739	0.06%
2020/08/28	121	74.09	103	73.85	72.30	18	46,560	0.04%	大買/大賣/
2020/08/27	25	71.62	46	72.00	72.00	-21	46,086	-0.05%
2020/08/26	21.2	71.57	16	71.55	71.90	5.2	46,218	0.01%
2020/08/25	35	70.88	12	70.95	70.70	23	46,118	0.05%
2020/08/24	24	73.01	19	73.66	72.60	5	46,051	0.01%
2020/08/21	62	73.71	59	74.07	73.50	3	46,090	0.01%
2020/08/20	120	71.31	162	71.02	71.60	-42	45,532	-0.09%	大買/大賣/
2020/08/19	191	75.00	165	75.24	72.90	26	45,423	0.06%	大買/大賣/
2020/08/18	11	70.60	7	70.60	70.60	4	44,712	0.01%
2020/08/17	19	64.28	19	64.21	64.20	0	45,084	0.00%
2020/08/14	17.5	63.98	27	64.34	64.80	-9.5	45,376	-0.02%
2020/08/13	59.1	65.43	45	65.21	64.00	14.1	47,329	0.03%
2020/08/12	32	67.54	64	67.82	67.30	-32	49,207	-0.07%
2020/08/11	82	67.39	71	67.06	66.70	11	49,774	0.02%
2020/08/10	38	71.43	71	71.33	70.00	-33	50,071	-0.07%
2020/08/07	53	72.45	52	72.44	72.50	1	51,287	0.00%
2020/08/06	20	71.96	46	71.79	71.20	-26	51,734	-0.05%
2020/08/05	61	71.50	47	71.60	70.60	14	52,673	0.03%
2020/08/04	135	73.29	90	73.36	71.60	45	54,201	0.08%	大買/
2020/08/03	92	71.54	122	71.65	74.60	-30	56,663	-0.05%	大賣/
2020/07/31	28	68.40	18	68.53	67.90	10	55,535	0.02%
2020/07/30	98	68.24	64	68.21	68.70	34	55,320	0.06%
2020/07/29	65	68.28	61	67.96	66.50	4	54,948	0.01%
2020/07/28	74	64.31	80	64.59	66.40	-6	54,829	-0.01%
2020/07/27	55	67.41	40	67.61	65.40	15	53,947	0.03%
2020/07/24	58	69.54	80	70.02	71.70	-22	53,291	-0.04%
2020/07/23	65	70.67	70	70.36	70.30	-5	53,032	-0.01%
2020/07/22	72	69.95	58	69.77	69.50	14	52,788	0.03%
2020/07/21	58	67.64	84	67.94	67.90	-26	52,715	-0.05%
2020/07/20	131	64.23	113	63.80	66.00	18	52,116	0.03%	大買/大賣/
2020/07/17	68	68.81	44	69.24	67.20	24	50,751	0.05%
2020/07/16	20	75.51	37	75.60	74.60	-17	49,968	-0.03%
2020/07/15	46.5	75.54	46	75.74	75.60	0.5	50,012	0.00%
2020/07/14	59	76.39	51.2	76.28	75.90	7.8	49,709	0.02%
2020/07/13	82	77.34	93	77.47	76.10	-11	49,359	-0.02%
2020/07/10	162	77.01	170	77.20	77.50	-8	49,025	-0.02%	大買/大賣/
2020/07/09	50	76.32	49	76.07	75.50	1	48,100	0.00%
2020/07/08	72	77.51	68	77.11	76.40	4	47,628	0.01%
2020/07/07	60	76.01	129	75.40	74.70	-69	46,963	-0.15%	大賣/
2020/07/06	57	77.95	50	78.07	77.60	7	46,790	0.01%
2020/07/03	133	78.16	101.1	77.29	77.40	31.9	46,322	0.07%	大買/大賣/
2020/07/02	116	78.06	65	78.31	77.20	51	45,562	0.11%	大買/
2020/07/01	46	74.62	47.1	74.90	75.40	-1.1	44,753	0.00%
2020/06/30	93.2	74.97	66	74.93	74.10	27.2	44,196	0.06%
2020/06/29	70	75.38	118.1	75.29	76.00	-48.1	43,286	-0.11%	大賣/
2020/06/24	108	70.51	125.2	69.99	70.10	-17.2	41,972	-0.04%	大買/大賣/
2020/06/23	174.2	74.49	166.2	74.28	72.50	8	41,110	0.02%	大買/大賣/
2020/06/22	37	68.47	71.5	69.22	71.00	-34.5	39,672	-0.09%
2020/06/19	53	67.85	65	67.47	66.70	-12	38,954	-0.03%
2020/06/18	141.2	70.31	140	70.42	69.10	1.2	38,099	0.00%	大買/大賣/
2020/06/17	193	69.22	211	69.49	68.60	-18	36,753	-0.05%	大買/大賣/
2020/06/16	214	67.12	162	66.47	66.00	52	34,965	0.15%	大買/大賣/
2020/06/15	177.2	66.09	156	66.40	66.70	21.2	33,780	0.06%	大買/大賣/
2020/06/12	109	59.77	104	60.61	62.20	5	32,336	0.02%	大買/大賣/
2020/06/11	260.4	61.49	150	60.85	56.60	110.3	31,525	0.35%	大買/大賣/鉅額交易
2020/06/10	92	60.75	79	61.28	61.60	13	30,290	0.04%
2020/06/09	14	53.66	30	52.72	56.00	-16	29,837	-0.05%
2020/06/08	3	51.90	6	51.40	51.00	-3	30,333	-0.01%
2020/06/05	7	52.40	5	53.06	52.30	2	30,802	0.01%
2020/06/04	12	51.15	4	51.25	52.00	8	31,429	0.03%
2020/06/03	5	49.36	37	48.89	50.00	-32	32,765	-0.10%
2020/06/02	25	48.37	40	48.31	47.45	-15	33,573	-0.04%
2020/06/01	10	54.56	6	53.95	51.90	4	33,549	0.01%
2020/05/29	19	56.19	6	54.58	56.00	13	34,078	0.04%
2020/05/28	69	56.44	28	55.21	55.10	41	35,038	0.12%
2020/05/27	8	62.63	2	61.20	61.20	6	35,315	0.02%
2020/05/26	63	67.86	36	66.76	67.90	27	35,334	0.08%
2020/05/25	23	62.49	51	62.02	63.80	-28	34,844	-0.08%
2020/05/22	40	56.96	42	56.82	58.00	-2	34,765	-0.01%
2020/05/21	40	54.34	47	53.87	54.00	-7	34,841	-0.02%
2020/05/20	293	54.93	187	55.00	55.00	106	34,929	0.30%	大買/大賣/鉅額交易
2020/05/19	215	50.86	241	50.96	52.40	-26	32,716	-0.08%	大買/大賣/
2020/05/18	48	45.41	168	46.26	47.65	-120	30,507	-0.39%	大賣/鉅額交易
2020/05/15	40	43.08	72	43.09	43.35	-32	29,730	-0.11%
2020/05/14	164	43.01	155	43.46	42.05	9	29,179	0.03%	大買/大賣/
2020/05/13	81	41.64	67	41.79	41.70	14	27,723	0.05%
2020/05/12	110	41.45	66.2	41.09	41.70	43.8	26,962	0.16%	大買/
2020/05/11	150	39.31	134	39.56	40.75	16	25,819	0.06%	大買/大賣/
2020/05/08	418	41.58	422	39.58	37.75	-4	24,130	-0.02%	大買/大賣/
2020/05/07	0	0.00	5	39.95	39.95	-5	21,382	-0.02%
2020/05/06	1	36.35	8	36.35	36.35	-7	21,745	-0.03%
2020/05/05	3	33.05	17	33.05	33.05	-14	22,025	-0.06%
2020/05/04	35	29.89	32	30.32	30.05	3	22,058	0.01%
2020/04/30	13	29.44	30	29.27	29.00	-17	21,751	-0.08%
2020/04/29	15	29.11	25	29.22	28.95	-10	22,027	-0.05%
2020/04/28	21	29.55	29	30.19	29.25	-8	22,382	-0.04%
2020/04/27	33	30.53	35	30.57	30.60	-2	23,107	-0.01%
2020/04/24	57	29.75	138	29.75	29.75	-81	22,760	-0.36%	大賣/
2020/04/23	12	28.48	10	28.38	28.45	2	22,058	0.01%
2020/04/22	25	28.00	2	27.78	28.05	23	21,865	0.11%
2020/04/21	27	28.05	20	27.79	27.70	7	21,728	0.03%
2020/04/20	105	28.54	23	28.53	28.65	82	21,586	0.38%	大買/
2020/04/17	16	27.66	1	27.30	27.20	15	21,270	0.07%
2020/04/16	3	28.10	11	28.40	28.00	-8	21,151	-0.04%
2020/04/15	18	28.35	9	28.31	28.10	9	21,038	0.04%
2020/04/14	11	28.79	9	28.77	28.60	2	20,929	0.01%
2020/04/13	13	28.50	3	28.52	28.50	10	20,844	0.05%
2020/04/10	24	28.70	101	28.13	28.25	-77	20,815	-0.37%	大賣/
2020/04/09	205	28.39	87	28.41	28.10	118	20,723	0.57%	大買/鉅額交易
2020/04/08	21	27.78	8	27.66	27.75	13	20,385	0.06%
2020/04/07	11	27.69	8	27.81	27.70	3	20,488	0.01%
2020/04/06	57	27.93	39	27.28	27.95	18	20,299	0.09%
2020/04/01	2	26.50	7	26.19	26.15	-5	19,940	-0.03%
2020/03/31	5	25.90	8	26.23	26.20	-3	19,880	-0.02%
2020/03/30	19	26.22	19	26.10	26.00	0	19,789	0.00%
2020/03/27	8	26.36	21	26.22	25.40	-13	19,598	-0.07%
2020/03/26	8	26.09	29	26.03	26.20	-21	19,397	-0.11%
2020/03/25	33	25.75	4	25.74	25.45	29	19,198	0.15%
2020/03/24	11	25.45	15	25.48	25.40	-4	19,009	-0.02%
2020/03/23	25	25.28	10	24.86	24.55	15	18,825	0.08%
2020/03/20	33	26.96	50	27.00	26.50	-17	18,632	-0.09%
2020/03/19	59	27.72	44	26.91	25.95	15	18,373	0.08%
2020/03/18	16	29.89	55	29.23	28.80	-39	17,878	-0.22%
2020/03/17	49	29.87	62	29.97	28.85	-13	17,517	-0.07%
2020/03/16	67	29.96	41	30.08	30.20	26	17,092	0.15%
2020/03/13	47	28.36	121	28.21	28.35	-74	16,566	-0.45%	大賣/
2020/03/12	63	31.35	84	31.85	31.00	-21	16,122	-0.13%
2020/03/11	60	32.10	54	31.80	32.60	6	15,509	0.04%
2020/03/10	96.2	30.43	106	30.49	30.40	-9.8	14,978	-0.07%	大賣/
2020/03/09	249	35.17	124	34.97	32.20	125	14,276	0.88%	大買/大賣/鉅額交易
2020/03/06	171	33.32	137	34.10	34.20	34	12,865	0.26%	大買/大賣/
2020/03/05	19	32.03	59	32.35	31.95	-40	12,046	-0.33%
2020/03/04	62	32.31	84	32.31	31.90	-22	11,831	-0.19%
2020/03/03	233	31.62	202	31.60	32.00	31	11,445	0.27%	大買/大賣/
2020/03/02	78	28.52	44	28.62	29.85	34	10,274	0.33%
2020/02/27	4	27.48	1	27.15	27.15	3	9,648	0.03%
2020/02/26	12	27.79	2	27.80	27.55	10	9,575	0.10%
2020/02/25	23	28.26	31	28.70	27.50	-8	9,514	-0.08%
2020/02/24	77	28.94	125	28.92	28.65	-48	9,086	-0.53%	大賣/
2020/02/21	76	27.93	44	27.95	28.00	32	8,534	0.37%
2020/02/20	1	26.95	16	26.75	26.85	-15	7,991	-0.19%
2020/02/19	10	26.82	18	26.77	26.80	-8	7,935	-0.10%
2020/02/18	33	27.35	15	27.18	27.00	18	7,856	0.23%
2020/02/17	34	27.35	21	27.47	27.20	13	7,718	0.17%
2020/02/14	5	27.13	17	27.17	26.70	-12	7,428	-0.16%
2020/02/13	55	26.67	27	26.58	27.00	28	7,294	0.38%
2020/02/12	22	27.37	27	27.74	27.00	-5	7,107	-0.07%
2020/02/11	38	27.67	47	27.63	27.65	-9	6,913	-0.13%
2020/02/10	98	28.57	62	28.70	28.25	36	6,689	0.54%
2020/02/07	21	27.20	54	27.10	27.50	-33	6,020	-0.55%
2020/02/06	30	26.63	48.5	26.80	26.40	-18.5	5,593	-0.33%
2020/02/05	10	25.86	14	25.75	25.70	-4	5,307	-0.08%
2020/02/04	12	25.39	23	25.44	25.30	-11	5,166	-0.21%
2020/02/03	43.1	26.45	5	26.30	26.10	38.1	4,977	0.76%
2020/01/31	77	26.52	16	26.35	25.45	61	4,580	1.33%
2020/01/30	122	27.53	217	27.61	27.65	-95	4,079	-2.33%	大買/大賣/
2020/01/20	21	25.04	11	24.95	25.15	10	3,066	0.33%
2020/01/17	1	24.60	0	0.00	24.40	1	2,979	0.03%
2020/01/13	1	24.70	0	0.00	24.65	1	2,955	0.03%
2020/01/09	1	24.35	0	0.00	24.35	1	2,922	0.03%
2020/01/07	0	0.00	1	25.00	24.60	-1	2,896	-0.03%
2020/01/06	1	24.70	0	0.00	24.70	1	2,847	0.04%
2020/01/03	2	24.63	0	0.00	24.50	2	2,801	0.07%
2020/01/02	20	24.95	2	25.65	24.95	18	2,786	0.65%
2019/12/31	12	25.40	25	25.54	25.30	-13	2,727	-0.48%
2019/12/30	1	24.55	0	0.00	24.50	1	2,506	0.04%
2019/12/20	7	24.29	0	0.00	24.30	7	2,481	0.28%
2019/12/19	0	0.00	1	24.25	24.20	-1	2,490	-0.04%
2019/12/17	0	0.00	3	24.45	24.25	-3	2,509	-0.12%
2019/12/16	0	0.00	3	24.40	24.35	-3	2,518	-0.12%
2019/12/12	5	24.83	2	24.85	24.60	3	2,478	0.12%
2019/12/11	0	0.00	2	24.90	24.90	-2	2,462	-0.08%
2019/12/10	1	24.60	0	0.00	24.75	1	2,427	0.04%
2019/12/06	8	24.82	1	24.90	24.80	7	2,422	0.29%
2019/12/04	5	25.25	0	0.00	25.25	5	2,489	0.20%
2019/12/03	35	25.29	1	25.60	25.25	34	2,487	1.37%
2019/12/02	36	25.47	0	0.00	25.40	36	2,470	1.46%
2019/11/29	23	26.12	4	26.29	26.20	19	2,363	0.80%
2019/11/28	3	26.60	7	26.52	26.20	-4	2,382	-0.17%
2019/11/22	4	25.30	6	25.53	25.30	-2	2,217	-0.09%
2019/11/15	0	0.00	0.1	24.95	24.90	-0.1	2,123	0.00%
2019/11/11	2	24.65	20	24.65	24.65	-18	2,047	-0.88%
2019/11/07	0	0.00	8	25.53	25.45	-8	2,032	-0.39%
2019/11/06	0	0.00	1	25.70	25.50	-1	2,030	-0.05%
2019/11/05	4	25.96	10	25.80	25.80	-6	2,019	-0.30%
2019/11/04	7	25.81	35	26.09	26.15	-28	2,004	-1.40%
2019/11/01	50	25.45	22	25.06	25.65	28	1,927	1.45%
2019/10/31	19	25.47	0	0.00	25.10	19	1,906	1.00%
2019/10/29	0	0.00	2	24.75	24.65	-2	1,882	-0.11%
2019/10/28	1	25.15	0	0.00	25.10	1	1,898	0.05%
2019/10/25	19	24.94	0	0.00	25.10	19	1,896	1.00%
2019/10/24	2	25.10	0	0.00	25.05	2	1,892	0.11%
2019/10/21	0	0.00	2	25.90	25.80	-2	1,927	-0.10%
2019/10/18	0	0.00	2	25.70	25.75	-2	1,952	-0.10%
2019/10/17	1	25.65	0	0.00	25.70	1	1,963	0.05%
2019/10/16	1	25.65	1	25.70	25.70	0	1,979	0.00%
2019/10/15	0	0.00	6	25.50	25.50	-6	1,958	-0.31%
2019/10/14	0	0.00	2	25.58	25.50	-2	1,993	-0.10%
2019/10/09	6	25.38	1	25.40	25.40	5	2,002	0.25%
2019/10/08	6	25.58	0	0.00	25.30	6	2,004	0.30%
2019/10/07	2	26.10	0	0.00	25.85	2	2,040	0.10%
2019/10/02	0	0.00	0.1	25.70	25.70	-0.1	2,300	-0.01%
2019/10/01	2	25.63	7	25.74	25.80	-5	2,352	-0.21%
2019/09/27	0.1	25.25	2	25.20	25.40	-1.9	2,431	-0.08%
2019/09/26	0	0.00	2	25.20	25.20	-2	2,534	-0.08%
2019/09/24	2	25.50	0	0.00	25.50	2	2,662	0.08%
2019/09/23	3	26.00	0	0.00	25.75	3	2,720	0.11%
2019/09/20	0	0.00	3	25.15	25.20	-3	2,744	-0.11%
2019/09/18	0	0.00	1	25.15	25.15	-1	2,750	-0.04%
2019/09/16	0.1	25.50	2	25.40	25.50	-1.9	2,772	-0.07%
2019/09/12	0	0.00	3	25.30	25.45	-3	2,774	-0.11%
2019/09/09	3.1	26.58	6	26.36	25.40	-2.9	2,780	-0.11%
2019/09/06	2	26.10	13	26.23	26.60	-11	2,697	-0.41%
2019/09/05	0	0.00	12	25.95	26.10	-12	2,655	-0.45%
2019/09/04	0	0.00	36	25.92	25.95	-36	2,634	-1.37%
2019/09/03	0	0.00	36	25.90	25.80	-36	2,621	-1.37%
2019/09/02	10	26.10	1	26.30	25.70	9	2,603	0.35%
2019/08/30	0	0.00	1	24.90	25.10	-1	2,479	-0.04%
2019/08/29	3	25.00	1	25.10	25.10	2	2,448	0.08%
2019/08/28	0	0.00	3	24.80	25.10	-3	2,411	-0.12%
2019/08/27	3	23.85	4	23.60	24.20	-1	2,322	-0.04%
2019/08/26	0	0.00	40	23.30	23.45	-40	2,290	-1.75%
2019/08/23	1	23.25	0	0.00	23.60	1	2,297	0.04%
2019/08/21	1	23.40	0	0.00	23.50	1	2,303	0.04%
2019/08/20	0	0.00	5	23.50	23.30	-5	2,311	-0.22%
2019/08/14	1	22.80	0	0.00	22.80	1	2,430	0.04%
2019/08/13	3	22.65	0	0.00	22.65	3	2,447	0.12%
2019/08/08	0	0.00	6	23.27	23.25	-6	2,488	-0.24%
2019/08/07	1	23.00	0	0.00	22.95	1	2,477	0.04%
2019/08/06	1	23.00	7	23.05	22.80	-6	2,473	-0.24%
2019/08/02	0	0.00	3	23.20	23.25	-3	2,432	-0.12%
2019/07/30	20	22.95	0	0.00	23.05	20	2,366	0.85%
2019/07/29	0	0.00	4	23.15	23.20	-4	2,341	-0.17%
2019/07/25	20	23.10	0	0.00	23.10	20	2,377	0.84%
2019/07/24	1	23.65	0	0.00	23.45	1	2,347	0.04%
2019/07/23	0	0.00	15	23.75	23.75	-15	2,354	-0.64%
2019/07/22	0	0.00	1	24.00	23.55	-1	2,318	-0.04%
2019/07/19	1	24.20	0	0.00	24.15	1	2,282	0.04%
2019/07/17	0	0.00	4	24.04	24.00	-4	2,235	-0.18%
2019/07/16	0	0.00	5	23.76	24.00	-5	2,207	-0.23%
2019/07/15	0	0.00	1	23.75	23.70	-1	2,176	-0.05%
2019/07/12	2	23.80	4	23.70	23.70	-2	2,186	-0.09%
2019/07/11	0	0.00	6.4	23.68	23.60	-6.4	2,188	-0.29%
2019/07/10	5	23.90	3	23.93	24.10	2	2,135	0.09%
2019/07/09	22	24.43	25	24.52	24.60	-3	2,072	-0.14%
2019/07/08	0	0.00	14	23.39	23.70	-14	1,988	-0.70%
2019/07/05	13.4	22.80	28.1	23.15	23.10	-14.7	2,024	-0.73%
2019/07/04	0	0.00	9	22.67	23.10	-9	2,074	-0.43%
2019/07/03	12	22.80	4	22.75	23.05	8	2,068	0.39%
2019/07/01	6	21.96	16	22.07	22.10	-10	1,904	-0.53%
2019/06/28	21	21.55	0	0.00	21.55	21	1,836	1.14%
2019/06/27	1	20.95	0	0.00	20.85	1	1,787	0.06%
2019/06/21	10	20.38	2	20.28	20.30	8	1,786	0.45%
2019/06/19	11	20.12	0	0.00	20.10	11	1,750	0.63%
2019/06/18	11	19.91	20	20.03	20.05	-9	1,735	-0.52%
2019/06/17	0	0.00	10	19.65	19.65	-10	1,693	-0.59%
2019/06/14	0	0.00	2	19.55	19.55	-2	1,684	-0.12%
2019/06/13	0	0.00	1	19.70	19.65	-1	1,683	-0.06%
2019/06/11	22	19.70	1	19.65	19.75	21	1,687	1.24%
2019/06/10	7.1	19.71	1	19.75	19.75	6.1	1,681	0.36%
2019/05/31	0	0.00	1	19.50	19.50	-1	1,614	-0.06%
2019/05/29	5	19.22	12	19.32	19.35	-7	1,595	-0.44%
2019/05/28	0	0.00	2	19.28	19.20	-2	1,583	-0.13%
2019/05/24	4	19.38	2	19.33	19.25	2	1,564	0.13%
2019/05/23	0	0.00	13.2	19.32	19.55	-13.2	1,535	-0.86%
2019/05/22	1	20.50	0	0.00	20.45	1	1,430	0.07%
2019/05/17	1	20.00	0	0.00	20.40	1	1,398	0.07%
2019/05/07	0	0.00	5	19.20	19.15	-5	1,338	-0.37%
2019/05/06	0	0.00	5	19.05	19.05	-5	1,330	-0.38%
2019/05/03	2	19.30	0	0.00	19.30	2	1,329	0.15%
2019/05/02	2	19.50	0	0.00	19.40	2	1,308	0.15%
2019/04/29	3	20.00	0	0.00	19.90	3	1,244	0.24%
2019/04/25	1	20.50	17	20.62	20.50	-16	1,222	-1.31%
2019/04/24	0	0.00	20	20.58	20.55	-20	1,220	-1.64%
2019/04/23	0	0.00	32	20.54	20.40	-32	1,217	-2.63%
2019/04/18	0	0.00	2	21.45	21.00	-2	1,194	-0.17%
2019/04/16	0	0.00	2	21.75	21.45	-2	1,151	-0.17%
2019/04/15	10	21.65	0	0.00	21.75	10	1,132	0.88%
2019/04/12	25	21.57	7	21.81	21.65	18	1,115	1.61%
2019/04/11	169	22.28	2	22.40	22.50	167	1,048	15.93%	大買/鉅額交易
2019/04/10	4	22.35	7	22.18	21.95	-3	944	-0.32%
2019/04/08	1	20.30	0	0.00	20.20	1	763	0.13%
2019/04/03	0	20.70	0	0.00	20.40	0	756	0.00%
2019/04/01	2	20.70	0	0.00	20.70	2	746	0.27%
2019/03/29	0	0.00	26	21.10	21.10	-26	716	-3.63%
2019/03/27	11	20.30	1	20.75	20.95	10	678	1.47%
2019/03/07	1	20.00	1	19.95	19.95	0	877	0.00%
2019/03/05	1	20.00	0	0.00	20.00	1	928	0.11%
2019/02/19	0	0.00	1	20.20	20.20	-1	977	-0.10%
2019/02/15	0	0.00	4	20.20	20.20	-4	1,003	-0.40%
2019/02/14	4	20.35	0	0.00	20.30	4	1,016	0.39%
2019/02/13	1	19.95	0	0.00	19.90	1	1,050	0.10%
2019/02/11	2	20.05	0	0.00	19.90	2	1,142	0.18%
2019/01/28	0	0.00	11	20.11	20.00	-11	1,174	-0.94%
2019/01/25	1	20.30	0	0.00	20.10	1	1,205	0.08%
2019/01/24	0	0.00	1	20.15	20.25	-1	1,241	-0.08%
2019/01/16	0	0.00	4	20.00	20.20	-4	1,586	-0.25%
2019/01/10	0	0.00	1	20.25	20.25	-1	1,885	-0.05%
2019/01/08	14	20.79	2	20.10	20.60	12	2,024	0.59%
2019/01/03	1	20.20	0	0.00	20.10	1	2,438	0.04%
2018/12/27	5	20.05	0	0.00	20.05	5	2,916	0.17%
2018/12/26	1	20.00	2	20.05	20.05	-1	2,995	-0.03%
2018/12/22	0	0.00	1	20.75	20.75	-1	3,691	-0.03%
2018/12/21	1	20.70	0	0.00	20.80	1	3,722	0.03%
2018/12/19	1	21.30	0	0.00	21.20	1	3,712	0.03%
2018/12/13	0	0.00	1	21.60	21.55	-1	3,717	-0.03%
2018/12/12	5	21.50	0	0.00	21.55	5	3,785	0.13%
2018/12/10	4	21.80	0	0.00	21.35	4	3,826	0.10%
2018/12/07	5	21.80	1	21.75	21.75	4	3,912	0.10%
2018/12/05	6	22.45	0	0.00	22.50	6	3,958	0.15%
2018/12/04	0	0.00	2	22.60	22.70	-2	3,936	-0.05%
2018/12/03	1	22.80	3	22.90	22.80	-2	3,917	-0.05%
2018/11/30	1	22.75	15	23.29	23.10	-14	3,877	-0.36%
2018/11/29	11	21.30	1	22.00	22.00	10	3,771	0.27%
2018/11/19	2	21.55	0	0.00	21.60	2	3,628	0.06%
2018/11/16	2	21.55	0	0.00	21.50	2	3,615	0.06%
2018/11/15	0	0.00	1	21.40	21.35	-1	3,603	-0.03%
2018/11/14	6	22.08	0	0.00	21.85	6	3,591	0.17%
2018/11/12	0	0.00	2	21.70	21.60	-2	3,530	-0.06%
2018/11/09	2	22.30	4	21.86	22.35	-2	3,482	-0.06%
2018/11/08	0	0.00	2	20.43	20.35	-2	3,397	-0.06%
2018/11/07	4	20.48	0	0.00	20.45	4	3,393	0.12%
2018/11/06	1	21.15	0	0.00	20.30	1	3,394	0.03%
2018/10/31	2	20.50	0	0.00	20.30	2	3,308	0.06%
2018/10/30	5	19.98	7	19.69	20.30	-2	3,291	-0.06%
2018/10/29	5	22.50	0	0.00	21.60	5	3,230	0.15%
2018/10/25	1	22.10	0	0.00	21.30	1	3,136	0.03%
2018/10/24	6	23.75	24	23.57	23.00	-18	3,087	-0.58%
2018/10/23	1	24.30	9	24.39	24.05	-8	3,036	-0.26%
2018/10/22	0	0.00	1	24.65	24.55	-1	3,010	-0.03%
2018/10/19	23	25.02	4	24.95	24.70	19	3,017	0.63%
2018/10/18	12	25.90	8	25.99	25.75	4	3,013	0.13%
2018/10/17	10	24.59	8	24.35	24.95	2	2,981	0.07%
2018/10/16	6	24.08	6	24.28	24.05	0	2,990	0.00%
2018/10/15	4	24.69	2	25.00	24.55	2	2,910	0.07%
2018/10/12	36	25.25	34	25.66	25.30	2	2,825	0.07%
2018/10/11	17	23.83	11	24.10	25.00	6	2,652	0.23%
2018/10/09	5	25.67	20	26.30	26.15	-15	2,468	-0.61%
2018/10/08	7	24.92	19	25.14	26.30	-12	2,274	-0.53%
2018/10/05	11	23.41	9	23.39	24.35	2	2,097	0.10%
2018/10/04	6	24.08	3	24.08	24.00	3	1,978	0.15%
2018/10/03	32	24.90	61	24.47	24.90	-29	1,894	-1.53%
2018/10/02	42	23.80	5	24.56	24.50	37	1,635	2.26%
2018/10/01	7	22.17	9	22.89	22.95	-2	1,382	-0.14%
2018/09/28	0	0.00	2	20.60	20.90	-2	1,173	-0.17%
2018/09/27	0	0.00	1	19.70	19.75	-1	1,153	-0.09%
2018/09/25	1	19.60	0	0.00	19.60	1	1,149	0.09%
2018/09/21	2	20.10	0	0.00	20.00	2	1,140	0.18%
2018/09/20	0	0.00	1	20.40	20.20	-1	1,129	-0.09%
2018/09/19	1	20.25	1	20.40	20.30	0	1,116	0.00%
2018/09/18	2	20.63	9	20.81	20.60	-7	1,089	-0.64%
2018/09/17	1	19.00	3	19.03	19.05	-2	1,014	-0.20%
2018/09/14	2	19.88	2	19.88	19.65	0	993	0.00%
2018/09/13	7	21.16	6	20.92	20.50	1	961	0.10%
2018/09/12	0	0.00	7	20.75	20.75	-7	863	-0.81%
2018/09/11	0	0.00	1	18.50	18.90	-1	790	-0.13%
2018/09/10	0	0.00	2	18.00	18.00	-2	778	-0.26%
2018/09/07	0	0.00	1	18.30	18.15	-1	777	-0.13%
2018/09/06	1	18.25	0	0.00	18.15	1	775	0.13%
2018/09/03	1	18.35	0	0.00	18.20	1	792	0.13%
2018/08/22	1	18.80	0	0.00	18.70	1	817	0.12%
2018/08/21	1	18.45	0	0.00	18.50	1	819	0.12%
2018/08/17	0	0.00	1	18.30	18.20	-1	821	-0.12%
2018/08/13	3	18.98	0	0.00	18.80	3	833	0.36%
2018/08/08	0	0.00	5	19.73	19.45	-5	808	-0.62%
2018/08/06	1	20.25	0	0.00	20.25	1	800	0.12%
2018/08/03	1	20.00	10	19.95	19.95	-9	792	-1.14%
2018/08/02	0	0.00	5	19.50	19.60	-5	763	-0.65%
2018/08/01	0	0.00	6	19.57	19.65	-6	759	-0.79%
2018/07/30	2	19.45	9	19.30	19.25	-7	732	-0.96%
2018/07/27	1	19.15	1	19.15	19.20	0	721	0.00%
2018/07/26	8	19.63	1	19.55	19.55	7	702	1.00%
2018/07/25	37	20.25	2	20.25	20.35	35	660	5.30%
2018/07/24	9	19.94	0	0.00	20.00	9	587	1.53%
2018/07/23	0	0.00	2	18.73	19.25	-2	463	-0.43%
2018/07/13	1	17.75	0	0.00	18.00	1	420	0.24%
2018/07/03	1	17.85	0	0.00	17.70	1	555	0.18%
2018/06/28	1	18.15	0	0.00	18.10	1	630	0.16%
2018/06/26	2	18.20	0	0.00	18.15	2	686	0.29%
2018/06/20	0	0.00	5	18.70	18.65	-5	699	-0.72%
2018/06/15	0	0.00	5	19.20	19.20	-5	694	-0.72%
2018/06/14	0	0.00	5	19.25	19.30	-5	694	-0.72%
2018/06/13	0	0.00	5	19.40	19.25	-5	694	-0.72%
2018/06/07	0	0.00	1	19.45	19.35	-1	703	-0.14%
2018/06/06	5	19.30	1	19.30	19.30	4	728	0.55%
2018/06/05	0	0.00	1	19.35	19.30	-1	729	-0.14%
2018/06/04	0	0.00	6	19.21	19.30	-6	731	-0.82%
2018/05/28	5	19.25	0	0.00	19.30	5	777	0.64%
2018/05/16	0	0.00	1	18.45	18.35	-1	775	-0.13%
2018/05/14	1	18.35	0	0.00	18.15	1	796	0.13%
2018/05/11	6	18.37	0	0.00	18.25	6	798	0.75%
2018/05/08	1	18.95	0	0.00	18.95	1	781	0.13%
2018/04/26	5	19.41	2	18.95	18.95	3	797	0.38%
2018/04/25	0	0.00	1	19.45	19.50	-1	795	-0.13%
2018/04/24	3	19.80	0	0.00	19.75	3	800	0.37%
2018/04/23	5	19.60	0	0.00	19.60	5	807	0.62%
2018/04/12	0	0.00	5	19.53	19.35	-5	932	-0.54%
2018/04/09	0	0.00	1	21.00	21.00	-1	899	-0.11%
2018/04/03	1	20.20	1	20.00	19.75	0	829	0.00%
2018/03/29	11	19.73	2	20.03	19.80	9	759	1.18%
2018/03/27	0	0.00	1	19.60	19.50	-1	736	-0.14%
2018/03/19	0	0.00	1	19.70	19.75	-1	745	-0.13%
2018/03/16	2	19.70	0	0.00	19.75	2	756	0.26%
2018/03/15	0	0.00	2	19.90	19.95	-2	754	-0.27%
2018/03/13	1	19.65	2	19.65	19.65	-1	742	-0.13%
2018/03/12	4	19.95	0	0.00	19.90	4	744	0.54%
2018/03/06	5	19.76	2	19.75	19.95	3	703	0.43%
2018/03/01	0	0.00	5	18.60	18.65	-5	699	-0.72%
2018/02/21	1	18.25	0	0.00	18.30	1	739	0.14%
2018/02/07	5	18.60	0	0.00	18.45	5	741	0.67%
2018/02/06	1	18.65	0	0.00	18.30	1	741	0.13%
2018/02/01	1	20.35	0	0.00	20.20	1	738	0.14%
2018/01/26	1	20.25	0	0.00	20.20	1	749	0.13%
2018/01/23	1	20.15	0	0.00	20.15	1	761	0.13%
2018/01/19	0	0.00	2	20.55	20.60	-2	758	-0.26%
2018/01/18	1	20.70	0	0.00	20.65	1	760	0.13%
2018/01/17	5	20.65	0	0.00	20.65	5	833	0.60%
2018/01/16	7	21.24	9	21.33	21.10	-2	905	-0.22%
2018/01/11	2	20.00	0	0.00	20.00	2	909	0.22%
2018/01/09	0	0.00	2	20.80	20.40	-2	931	-0.21%
2018/01/08	1	20.15	0	0.00	20.20	1	912	0.11%
2018/01/03	0	0.00	5	20.45	20.45	-5	965	-0.52%