國光生 (4142)-元大-蘆洲券商分點個股進出

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
25.65
漲跌
▲0.15
漲幅
+0.59%
成交量
298張
產業
上市生技醫療類股
636人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/10/17	1	25.65	0	0.00	25.65	1	853	0.12%
2024/10/09	0	0.00	1	26.70	26.70	-1	856	-0.12%
2024/10/04	0	27.10	0	0.00	27.10	0	921	0.00%
2024/10/01	0	0.00	4	27.26	27.35	-4	929	-0.43%
2024/09/30	0.3	27.30	0	0.00	27.20	0.3	941	0.03%
2024/09/26	0	27.50	0	0.00	26.95	0	1,001	0.00%
2024/09/24	0	0.00	2	27.10	27.20	-2	1,023	-0.20%
2024/09/16	0	0.00	2	27.18	27.10	-2	1,072	-0.19%
2024/09/13	2	26.70	0	0.00	26.75	2	1,086	0.18%
2024/09/04	1	27.65	0	0.00	27.50	1	1,260	0.08%
2024/09/03	2	28.88	6	28.90	28.70	-4	1,251	-0.32%
2024/09/02	4	28.93	4	28.95	28.80	0	1,257	0.00%
2024/08/30	3	28.85	2	28.93	29.05	1	1,259	0.08%
2024/08/29	7	28.99	1.2	28.78	28.70	5.8	1,258	0.46%
2024/08/28	25	29.32	0	0.00	29.15	25	1,255	1.99%
2024/08/26	0	0.00	1	28.90	29.00	-1	1,247	-0.08%
2024/08/22	0	0.00	1	29.00	28.90	-1	1,236	-0.08%
2024/08/19	0	0.00	4	28.68	28.70	-4	1,228	-0.33%
2024/08/14	0.2	28.30	0	0.00	28.20	0.2	1,207	0.02%
2024/08/13	0	0.00	1	28.40	28.40	-1	1,217	-0.08%
2024/08/12	0	0.00	3.3	27.52	27.70	-3.3	1,203	-0.27%
2024/08/09	3	26.77	0	0.00	26.75	3	1,200	0.25%
2024/08/06	0	0.00	0.3	25.50	25.35	-0.3	1,201	-0.02%
2024/08/05	1.1	25.58	3.2	25.21	25.35	-2.1	1,190	-0.18%
2024/08/02	0.1	27.80	0	0.00	27.75	0.1	1,166	0.01%
2024/08/01	0	0.00	1	28.40	28.40	-1	1,167	-0.09%
2024/07/31	1	28.15	3	28.07	28.05	-2	1,184	-0.17%
2024/07/30	0	0.00	2	28.20	28.55	-2	1,183	-0.17%
2024/07/29	2.2	28.24	6	27.96	27.85	-3.8	1,179	-0.33%
2024/07/26	7	28.60	0	0.00	28.20	7	1,166	0.60%
2024/07/23	1	29.40	7	29.34	29.50	-6	1,142	-0.53%
2024/07/22	9.2	29.07	0	0.00	29.05	9.2	1,121	0.82%
2024/07/19	8	29.34	4	30.31	28.85	4	1,099	0.36%
2024/07/18	2	29.15	6	28.98	29.20	-4	1,019	-0.39%
2024/07/16	0	0.00	2	28.70	28.70	-2	995	-0.20%
2024/07/12	5	28.70	1.1	28.69	28.55	3.9	1,138	0.34%
2024/07/11	6	28.62	1	28.65	28.40	5	1,167	0.43%
2024/07/09	1	28.25	1	28.90	28.20	0	1,166	0.00%
2024/07/08	2	29.10	2	29.05	29.05	0	1,149	0.00%
2024/07/05	0	28.60	0	0.00	28.45	0	1,122	0.00%
2024/07/04	0	0.00	1	28.50	28.50	-1	1,117	-0.09%
2024/07/03	9	28.93	10	29.62	28.65	-1	1,107	-0.09%
2024/07/02	3	28.93	0	0.00	28.80	3	1,061	0.28%
2024/07/01	4	28.78	0	0.00	28.65	4	1,048	0.38%
2024/06/28	0	0.00	0.3	28.80	28.55	-0.3	1,040	-0.03%
2024/06/26	4.1	28.57	0.1	28.75	28.70	4	1,021	0.39%
2024/06/24	1	28.20	0	0.00	28.25	1	1,003	0.10%
2024/06/21	3	28.40	0	0.00	28.45	3	998	0.30%
2024/06/20	5	28.50	2	28.50	28.50	3	982	0.31%
2024/06/19	2	29.03	0	0.00	28.90	2	966	0.21%
2024/06/18	8.4	28.87	6.1	28.81	28.55	2.3	921	0.25%
2024/06/17	0	27.50	1	27.35	27.35	-1	844	-0.12%
2024/05/30	0.1	27.40	0	0.00	27.30	0.1	888	0.01%
2024/05/28	0	0.00	1	27.65	27.75	-1	926	-0.11%
2024/05/27	0	0.00	1	27.50	27.40	-1	934	-0.11%
2024/05/23	0	0.00	2	28.25	27.90	-2	934	-0.21%
2024/05/22	0.1	28.25	0	0.00	28.20	0.1	938	0.01%
2024/05/21	0	0.00	1	28.15	28.40	-1	948	-0.11%
2024/05/17	1.1	28.25	0	0.00	28.25	1.1	947	0.12%
2024/05/16	2	27.85	0	0.00	27.90	2	950	0.21%
2024/05/14	0	0.00	0.1	27.50	27.80	-0.1	1,112	-0.01%
2024/05/10	0	0.00	2	28.05	28.10	-2	1,116	-0.18%
2024/05/08	2	28.25	0	0.00	28.10	2	1,120	0.18%
2024/05/06	2	28.25	5	28.19	28.20	-3	1,115	-0.27%
2024/05/02	1	27.60	2	27.60	27.60	-1	1,099	-0.09%
2024/04/24	2	27.25	0	0.00	27.20	2	1,096	0.18%
2024/04/19	5	27.40	2	27.28	27.35	3	1,100	0.27%
2024/04/18	3	28.58	13.4	29.28	28.50	-10.4	1,073	-0.97%
2024/04/17	0	0.00	1	27.80	27.80	-1	963	-0.11%
2024/04/16	0	25.25	0	0.00	25.30	0	935	0.00%
2024/04/15	1	26.00	0	0.00	26.00	1	920	0.11%
2024/04/12	0	26.80	0	0.00	26.55	0	910	0.00%
2024/04/11	0	0.00	1	26.55	26.60	-1	911	-0.11%
2024/04/08	4.1	26.35	0	0.00	26.30	4.1	942	0.44%
2024/04/03	1	26.55	1.1	26.46	26.45	-0.1	943	-0.01%
2024/04/01	0	0.00	10	26.90	26.85	-10	963	-1.04%
2024/03/28	1	26.55	0	0.00	26.50	1	974	0.10%
2024/03/27	1	26.80	0	0.00	26.70	1	976	0.10%
2024/03/25	0	0.00	1	26.75	26.75	-1	991	-0.10%
2024/03/21	1	26.70	2	26.55	26.55	-1	994	-0.10%
2024/03/18	0.2	26.80	0	0.00	26.60	0.2	1,027	0.02%
2024/03/15	1	26.70	0	0.00	26.50	1	1,032	0.10%
2024/03/14	0	0.00	10	26.95	26.90	-10	1,045	-0.96%
2024/03/12	1	28.45	0.3	28.55	28.55	0.7	1,020	0.07%
2024/03/11	2.1	28.15	1	28.10	28.20	1.1	1,031	0.11%
2024/03/08	0.4	28.15	36	28.15	28.15	-35.6	1,040	-3.42%
2024/03/07	0.1	28.32	0	0.00	28.40	0.1	1,071	0.01%
2024/03/05	0	0.00	5	28.92	28.90	-5	1,084	-0.46%
2024/03/04	3.1	28.74	3	28.72	28.70	0.1	1,094	0.01%
2024/03/01	0	29.35	0	0.00	29.20	0	1,115	0.00%
2024/02/29	3.6	29.44	7	29.47	29.40	-3.4	1,226	-0.28%
2024/02/27	0.1	29.85	4	29.76	29.65	-4	1,221	-0.32%
2024/02/22	1	30.05	2	30.28	30.45	-1	1,220	-0.08%
2024/02/21	0.1	30.20	0	0.00	30.00	0.1	1,213	0.01%
2024/02/20	0	30.54	0	0.00	30.20	0	1,212	0.00%
2024/02/16	5.1	30.40	1	30.25	30.30	4.1	1,211	0.34%
2024/02/15	4	29.55	0	0.00	29.65	4	1,140	0.35%
2024/02/05	0	0.00	1	30.05	30.10	-1	1,052	-0.10%
2024/02/01	7.5	30.28	0	0.00	30.30	7.5	1,039	0.72%
2024/01/31	1	30.65	0	0.00	30.55	1	1,030	0.10%
2024/01/30	5	30.98	0	0.00	30.80	5	1,042	0.48%
2024/01/26	0	0.00	2	31.15	31.10	-2	1,038	-0.19%
2024/01/25	2	31.10	0	0.00	31.10	2	1,035	0.19%
2024/01/23	2	31.15	0	0.00	31.10	2	1,035	0.19%
2024/01/22	1	31.05	0	0.00	31.00	1	1,035	0.10%
2024/01/19	2	31.03	1.1	31.10	31.05	0.9	1,044	0.09%
2024/01/17	2	31.15	0	0.00	31.10	2	1,036	0.19%
2024/01/16	0	0.00	2	31.70	31.60	-2	1,022	-0.20%
2024/01/11	1	32.20	0	0.00	32.10	1	1,018	0.10%
2024/01/10	2	32.90	0	0.00	32.70	2	1,012	0.20%
2024/01/04	0.1	33.00	0	0.00	33.05	0.1	1,026	0.01%
2024/01/03	2	33.20	0	0.00	33.00	2	1,022	0.20%
2024/01/02	0.2	33.15	0	0.00	33.10	0.2	997	0.02%
2023/12/29	0	0.00	5	33.15	33.15	-5	1,000	-0.50%
2023/12/28	2	33.10	0	0.00	33.10	2	1,001	0.20%
2023/12/27	1	33.35	5.2	33.31	33.15	-4.2	1,002	-0.42%
2023/12/26	1	32.70	0	0.00	33.00	1	987	0.10%
2023/12/25	2	32.70	5	32.71	32.55	-3	977	-0.31%
2023/12/22	0	0.00	1	32.85	32.75	-1	974	-0.10%
2023/12/21	5	32.87	8	33.18	32.80	-3	982	-0.31%
2023/12/20	3	33.10	1	33.25	32.90	2	973	0.21%
2023/12/19	3	33.03	1	32.90	32.85	2	972	0.21%
2023/12/18	5	33.06	9	33.06	33.00	-4	987	-0.41%
2023/12/15	9.1	32.80	0	0.00	32.50	9.1	1,000	0.91%
2023/12/14	4	33.16	7	33.00	32.75	-3	979	-0.31%
2023/12/13	4	33.15	0	0.00	32.90	4	988	0.40%
2023/12/11	0.1	33.47	0	0.00	33.20	0.1	983	0.01%
2023/12/07	0	0.00	1	34.35	34.35	-1	965	-0.10%
2023/12/06	0	0.00	2	35.20	35.05	-2	982	-0.20%
2023/12/05	1	36.20	0	36.00	35.80	1	967	0.10%
2023/12/04	0	0.00	2	36.33	36.05	-2	953	-0.21%
2023/12/01	0	36.00	10	36.05	35.80	-10	920	-1.08%
2023/11/30	0	0.00	10.2	35.74	35.70	-10.2	902	-1.13%
2023/11/29	3	35.60	0	35.65	35.95	3	888	0.33%
2023/11/28	0	0.00	1	35.40	35.65	-1	880	-0.11%
2023/11/27	7	35.71	4	35.68	36.00	3	845	0.35%
2023/11/24	16	33.80	4.1	33.51	33.80	11.9	740	1.60%
2023/11/21	0.1	32.95	0	0.00	33.10	0.1	734	0.01%
2023/11/20	0	0.00	1	33.20	33.00	-1	745	-0.13%
2023/11/17	0	0.00	3	33.00	33.05	-3	747	-0.40%
2023/11/16	0	0.00	4	32.85	32.95	-4	749	-0.53%
2023/11/13	10	32.30	0	0.00	32.00	10	743	1.35%
2023/11/10	0	0.00	1	32.40	32.30	-1	748	-0.13%
2023/11/08	0	0.00	0.1	32.40	32.45	-0.1	758	-0.01%
2023/11/07	6	32.68	0	0.00	32.40	6	760	0.79%
2023/11/06	1	32.35	0	0.00	32.45	1	752	0.13%
2023/11/01	3	32.15	2	31.95	31.85	1	755	0.13%
2023/10/31	0.1	32.10	0	0.00	31.80	0.1	760	0.01%
2023/10/26	1	31.70	1	31.75	31.70	0	773	0.00%
2023/10/25	7	32.14	0	0.00	31.95	7	774	0.90%
2023/10/24	0	0.00	1	32.05	32.00	-1	775	-0.13%
2023/10/23	1	31.60	1	32.10	31.85	0	782	0.00%
2023/10/18	0	0.00	2	32.00	31.90	-2	797	-0.25%
2023/10/17	0	32.40	0	0.00	32.20	0	806	0.00%
2023/10/16	0	32.73	0	0.00	32.35	0	860	0.00%
2023/10/11	1	34.00	3	33.85	33.85	-2	862	-0.23%
2023/10/06	0	0.00	1	34.40	34.35	-1	875	-0.11%
2023/10/05	0.1	34.25	2	34.30	34.35	-2	876	-0.22%
2023/10/04	3	33.93	3	34.08	33.75	0	877	0.00%
2023/10/03	1.1	34.30	0	0.00	34.00	1.1	874	0.12%
2023/09/28	0.2	34.10	0	0.00	34.10	0.2	887	0.02%
2023/09/27	0	0.00	2	34.40	34.30	-2	892	-0.22%
2023/09/26	0	0.00	2	34.65	34.50	-2	901	-0.22%
2023/09/25	0.1	34.30	0	0.00	34.30	0.1	895	0.01%
2023/09/22	2	34.40	0	0.00	34.00	2	896	0.22%
2023/09/21	5	34.85	0	34.35	34.50	5	895	0.55%
2023/09/20	0	0.00	3	34.37	34.60	-3	880	-0.34%
2023/09/19	1	33.80	0	0.00	33.70	1	868	0.12%
2023/09/18	2.1	34.39	2	34.33	34.40	0.1	862	0.01%
2023/09/15	0	0.00	8	33.65	33.65	-8	848	-0.94%
2023/09/13	0	0.00	14	33.50	33.55	-14	851	-1.64%
2023/09/12	2	33.10	0	0.00	33.00	2	861	0.23%
2023/09/11	1	33.10	11	33.29	33.35	-10	855	-1.17%
2023/09/08	0	0.00	1	32.10	32.25	-1	844	-0.12%
2023/09/07	0	0.00	1	32.25	32.25	-1	866	-0.12%
2023/09/06	1	32.30	0	0.00	32.30	1	871	0.11%
2023/09/04	0	0.00	0	33.30	32.95	0	867	0.00%
2023/09/01	2	33.63	0	0.00	33.20	2	875	0.23%
2023/08/25	0	33.10	0	0.00	33.00	0	872	0.00%
2023/08/24	1	32.90	0	0.00	32.80	1	866	0.12%
2023/08/21	0	0.00	2	32.88	32.70	-2	859	-0.23%
2023/08/18	1	33.15	0	0.00	32.50	1	863	0.12%
2023/08/17	2	32.50	0	0.00	32.70	2	872	0.23%
2023/08/16	0	0.00	1	32.45	32.30	-1	878	-0.11%
2023/08/15	0	0.00	8	33.10	33.05	-8	871	-0.92%
2023/08/14	0	33.50	1	33.40	33.20	-1	871	-0.11%
2023/08/11	0	0.00	5	33.80	33.85	-5	870	-0.57%
2023/08/10	2	34.30	0	0.00	33.75	2	871	0.23%
2023/08/09	2	33.85	0	0.00	33.85	2	874	0.23%
2023/08/08	1	34.00	5	34.05	34.00	-4	879	-0.46%
2023/08/07	1	34.20	0	0.00	34.35	1	905	0.11%
2023/08/04	0	34.40	0	0.00	34.25	0	917	0.00%
2023/08/02	1	34.50	0	0.00	34.50	1	925	0.11%
2023/08/01	1	35.00	0	0.00	35.00	1	919	0.11%
2023/07/31	0	0.00	3	35.30	35.05	-3	921	-0.33%
2023/07/28	0	0.00	2	35.30	35.30	-2	924	-0.22%
2023/07/25	1	35.75	0	0.00	35.50	1	955	0.10%
2023/07/21	0	35.95	1	35.85	35.60	-1	951	-0.11%
2023/07/19	12.1	37.60	1	36.95	36.80	11.1	979	1.13%
2023/07/13	1	35.50	0	0.00	35.50	1	1,009	0.10%
2023/07/12	10	36.13	1	36.20	36.10	9	1,010	0.89%
2023/07/11	0	0.00	1	36.10	36.05	-1	1,030	-0.10%
2023/07/10	5	36.45	2	36.45	36.40	3	1,049	0.29%
2023/07/07	5	36.35	0	0.00	36.35	5	1,059	0.47%
2023/07/06	2	37.00	0	0.00	36.75	2	1,055	0.19%
2023/07/05	10	37.23	2	37.25	37.10	8	1,055	0.76%
2023/07/03	10	37.60	1	37.60	37.55	9	1,069	0.84%
2023/06/29	1	37.50	0	0.00	37.45	1	1,071	0.09%
2023/06/27	7	37.49	0	0.00	37.20	7	1,082	0.65%
2023/06/21	0	0.00	3	37.25	37.30	-3	1,089	-0.28%
2023/06/19	0	0.00	2	37.98	37.85	-2	1,102	-0.18%
2023/06/14	0	0.00	3	37.50	37.25	-3	1,094	-0.27%
2023/06/08	0	0.00	2	38.25	38.15	-2	1,204	-0.17%
2023/06/07	0	0.00	9	38.62	38.55	-9	1,750	-0.51%
2023/06/01	1	38.45	0	0.00	38.30	1	2,147	0.05%
2023/05/29	0	0.00	0.3	38.15	37.80	-0.3	2,224	-0.01%
2023/05/26	0	0.00	3	37.95	37.75	-3	2,237	-0.13%
2023/05/25	8	38.56	0	0.00	38.25	8	2,239	0.36%
2023/05/24	5	38.70	2	38.83	38.70	3	2,247	0.13%
2023/05/17	1	37.30	0	0.00	37.45	1	2,303	0.04%
2023/05/16	2	37.30	0	0.00	37.30	2	2,298	0.09%
2023/05/15	0.1	37.00	0	0.00	37.00	0.1	2,313	0.00%
2023/05/12	0.1	37.50	1	37.05	37.50	-0.9	2,338	-0.04%
2023/05/11	0.1	37.52	1	37.55	37.55	-0.9	2,370	-0.04%
2023/05/10	1	38.70	0	0.00	38.60	1	2,397	0.04%
2023/05/08	0	0.00	1	40.25	39.95	-1	2,587	-0.04%
2023/05/04	2	40.53	2	40.60	40.40	0	2,691	0.00%
2023/05/02	1	40.85	1	40.65	40.55	0	2,923	0.00%
2023/04/26	0	0.00	10	38.80	39.15	-10	2,956	-0.34%
2023/04/24	4	40.75	2	40.90	40.25	2	2,936	0.07%
2023/04/21	1	39.60	0	0.00	40.10	1	2,908	0.03%
2023/04/20	0	0.00	1	39.95	39.95	-1	2,871	-0.03%
2023/04/19	0.2	40.60	0	40.55	40.50	0.2	2,861	0.01%
2023/04/18	2	41.00	1	41.10	40.75	1	2,844	0.04%
2023/04/17	0	0.00	1	40.30	40.30	-1	2,816	-0.04%
2023/04/14	1	40.35	1	40.25	40.45	0	2,802	0.00%
2023/04/13	0	40.35	0	0.00	40.15	0	2,785	0.00%
2023/04/12	0	0.00	9	39.65	39.90	-9	2,760	-0.33%
2023/04/11	0	0.00	18	39.62	39.55	-18	2,756	-0.65%
2023/04/07	5	39.95	6	39.92	40.05	-1	2,758	-0.04%
2023/03/31	3	39.40	0	0.00	39.45	3	2,779	0.11%
2023/03/30	0.1	39.40	0	0.00	39.45	0.1	2,782	0.00%
2023/03/29	2.1	39.60	2	39.65	39.60	0.1	2,791	0.00%
2023/03/28	0	0.00	3	39.70	39.65	-3	2,840	-0.11%
2023/03/27	1.3	39.50	0	0.00	39.60	1.3	2,936	0.04%
2023/03/24	3	39.50	6	39.50	39.50	-3	2,941	-0.10%
2023/03/23	1	39.20	0	0.00	39.00	1	2,934	0.03%
2023/03/21	0.1	38.90	0	0.00	39.20	0.1	2,977	0.00%
2023/03/20	1.1	38.47	0	0.00	38.90	1.1	2,976	0.04%
2023/03/17	0	0.00	1	38.65	38.65	-1	2,975	-0.03%
2023/03/16	0	0.00	8	38.45	38.45	-8	2,978	-0.27%
2023/03/15	4	39.40	0	0.00	39.10	4	2,964	0.13%
2023/03/14	2	39.90	5	39.80	39.50	-3	2,970	-0.10%
2023/03/13	10	39.35	1	39.40	39.45	9	2,956	0.31%
2023/03/10	68.1	41.99	41.4	42.54	40.45	26.7	2,901	0.92%
2023/03/09	21	42.40	58.1	43.59	44.85	-37.1	2,395	-1.55%
2023/03/08	26	41.03	0	0.00	40.80	26	2,017	1.29%
2023/03/07	10	41.20	10	40.80	40.85	0	2,013	0.00%
2023/03/06	0	40.95	0	0.00	40.90	0	2,006	0.00%
2023/03/03	3.1	41.28	0	0.00	41.10	3.1	2,003	0.15%
2023/03/02	1	41.30	15	40.64	41.30	-14	1,990	-0.70%
2023/03/01	10	40.10	0	0.00	39.90	10	1,937	0.52%
2023/02/24	2	40.70	9	40.98	40.60	-7	1,952	-0.36%
2023/02/23	10.1	40.42	1	40.60	40.50	9.1	1,954	0.46%
2023/02/21	2.4	41.35	5	41.20	41.00	-2.7	2,014	-0.13%
2023/02/20	0	0.00	8.4	40.29	41.10	-8.4	2,025	-0.41%
2023/02/16	5	39.92	2	39.80	39.90	3	2,078	0.14%
2023/02/15	3	39.73	3	40.20	39.75	0	2,104	0.00%
2023/02/14	4	40.36	0	0.00	40.25	4	2,111	0.19%
2023/02/13	2.1	40.69	2	40.28	40.50	0.1	2,109	0.00%
2023/02/10	1.1	40.38	2.2	40.27	40.20	-1.1	2,093	-0.05%
2023/02/09	2	41.62	3	41.85	41.15	-1	2,065	-0.05%
2023/02/08	10.1	41.10	4.1	41.16	41.55	6	2,031	0.30%
2023/02/07	15	41.90	28.1	42.09	41.60	-13.1	1,984	-0.66%
2023/02/06	0	0.00	44.8	40.62	40.25	-44.8	1,850	-2.42%
2023/02/03	4.8	40.80	4	40.59	40.75	0.8	1,814	0.04%
2023/02/02	6	39.85	3	39.90	39.90	3	1,743	0.17%
2023/02/01	41	39.29	5	39.43	39.65	36	1,701	2.12%
2023/01/31	19.1	39.29	37	39.34	39.65	-18	1,664	-1.08%
2023/01/30	0	0.00	17.1	38.75	38.75	-17.1	1,471	-1.16%
2023/01/17	6	35.30	4	35.63	35.25	2	1,412	0.14%
2023/01/16	2	35.55	2	35.55	35.55	0	1,419	0.00%
2023/01/12	5	35.20	2	35.20	35.25	3	1,441	0.21%
2023/01/11	10	35.55	0	0.00	35.40	10	1,446	0.69%
2023/01/05	2	35.23	0	0.00	35.05	2	1,510	0.13%
2023/01/04	0	0.00	1	35.10	35.10	-1	1,518	-0.07%
2022/12/30	1	35.85	0	0.00	35.60	1	1,573	0.06%
2022/12/29	0.1	35.70	0	0.00	35.70	0.1	1,614	0.01%
2022/12/27	3	36.50	1	36.50	36.45	2	1,625	0.12%
2022/12/26	3	37.48	5.3	37.33	37.00	-2.3	1,631	-0.14%
2022/12/23	5	36.02	1	36.55	36.45	4	1,627	0.25%
2022/12/21	3	35.70	0	0.00	35.50	3	1,652	0.18%
2022/12/20	3	36.63	1	36.80	35.75	2	1,659	0.12%
2022/12/19	7	37.61	55	37.86	37.85	-48	1,646	-2.91%
2022/12/16	4	36.09	0	0.00	35.60	4	1,560	0.26%
2022/12/14	17	36.69	2	36.45	36.45	15	1,595	0.94%
2022/12/13	7.1	36.99	3	36.95	37.10	4.1	1,581	0.26%
2022/12/12	4	35.86	1	35.80	35.70	3	1,569	0.19%
2022/12/09	0.1	36.50	3	36.60	36.50	-2.9	1,585	-0.18%
2022/12/08	9	36.25	0	0.00	36.10	9	1,602	0.56%
2022/12/07	1.1	36.50	0	0.00	36.50	1.1	1,618	0.07%
2022/12/06	8.2	37.06	0	0.00	36.60	8.2	1,617	0.51%
2022/12/05	2	38.10	0	0.00	38.05	2	1,656	0.12%
2022/12/02	2	37.95	2	37.90	37.95	0	1,657	0.00%
2022/12/01	1.3	38.25	0	0.00	38.25	1.3	1,674	0.07%
2022/11/29	2	36.78	0	0.00	36.90	2	1,705	0.12%
2022/11/25	3	36.65	0	0.00	36.60	3	1,858	0.16%
2022/11/24	1.1	36.62	0	0.00	36.80	1.1	1,982	0.06%
2022/11/23	0	0.00	0	36.90	36.90	0	2,022	0.00%
2022/11/22	5	36.53	0	36.85	36.60	5	2,061	0.24%
2022/11/21	3	37.17	0.2	37.60	37.15	2.8	2,082	0.13%
2022/11/18	1.1	37.55	0.2	37.35	37.55	0.9	2,120	0.04%
2022/11/17	0	0.00	0.2	36.75	36.85	-0.2	2,118	-0.01%
2022/11/16	0	0.00	4	36.09	36.00	-4	2,094	-0.19%
2022/11/15	3	35.60	0	0.00	35.60	3	2,094	0.14%
2022/11/14	1	35.45	0	0.00	35.30	1	2,068	0.05%
2022/11/10	0	0.00	1	34.05	34.00	-1	2,029	-0.05%
2022/11/09	1	34.65	0	0.00	34.55	1	2,033	0.05%
2022/11/08	1.2	34.53	3	34.70	34.35	-1.8	2,040	-0.09%
2022/11/07	3	34.50	0	0.00	34.40	3	2,043	0.15%
2022/11/04	0	0.00	1	34.35	34.25	-1	2,050	-0.05%
2022/11/03	0	0.00	1	34.65	34.40	-1	2,056	-0.05%
2022/11/02	1	34.10	1.1	34.97	34.85	-0.1	2,059	0.00%
2022/11/01	1	32.95	1.3	33.38	33.50	-0.3	2,046	-0.01%
2022/10/31	0	0.00	0	32.90	32.85	0	2,078	0.00%
2022/10/28	0.1	32.50	0.5	32.50	32.25	-0.4	2,156	-0.02%
2022/10/24	1	32.25	0.1	32.54	32.15	0.9	2,280	0.04%
2022/10/20	1	32.25	0	0.00	32.10	1	2,353	0.04%
2022/10/11	1	33.75	4	34.20	33.95	-3	2,549	-0.12%
2022/10/07	0.2	35.90	0.1	35.57	35.10	0.1	2,562	0.01%
2022/10/06	2	35.00	2	35.30	35.25	0	2,555	0.00%
2022/10/05	0	0.00	3	34.77	34.65	-3	2,569	-0.12%
2022/10/04	3	34.48	0	0.00	34.40	3	2,607	0.12%
2022/10/03	1	34.10	0	0.00	33.90	1	2,657	0.04%
2022/09/30	3	33.18	4.2	33.38	34.30	-1.2	2,761	-0.04%
2022/09/29	0	0.00	15	33.34	33.40	-15	2,982	-0.50%
2022/09/28	3	33.40	2	33.28	32.65	1	3,196	0.03%
2022/09/27	5	33.95	0	0.00	34.30	5	3,232	0.15%
2022/09/26	11.1	33.73	0	0.00	33.45	11.1	3,244	0.34%
2022/09/23	0	0.00	4	35.35	35.30	-4	3,286	-0.12%
2022/09/22	6	35.85	0	0.00	35.85	6	3,401	0.18%
2022/09/21	4	36.30	2	36.10	36.15	2	3,478	0.06%
2022/09/20	1	36.10	0	0.00	36.10	1	3,627	0.03%
2022/09/16	2	36.70	0	0.00	36.55	2	3,710	0.05%
2022/09/15	3	37.08	3	37.10	37.15	0	3,721	0.00%
2022/09/14	3	37.00	0	0.00	36.90	3	3,739	0.08%
2022/09/13	0.1	37.35	1	37.20	37.15	-0.9	3,743	-0.03%
2022/09/12	4	37.08	2	37.15	37.25	2	3,839	0.05%
2022/09/08	2	38.40	0	0.00	38.55	2	3,851	0.05%
2022/09/07	4	38.18	0	0.00	37.90	4	3,883	0.10%
2022/09/06	5	38.73	9	39.13	38.65	-4	3,876	-0.10%
2022/09/05	14	40.66	4	40.79	40.10	10	3,850	0.26%
2022/09/02	4	41.44	11	41.51	41.30	-7	3,842	-0.18%
2022/09/01	5	40.49	6	40.59	40.80	-1	3,806	-0.03%
2022/08/31	11	40.91	4.3	40.82	40.70	6.7	3,741	0.18%
2022/08/30	2	40.20	0.1	40.05	40.00	1.9	3,615	0.05%
2022/08/29	6	39.75	7	39.27	39.55	-1	3,599	-0.03%
2022/08/26	4	39.83	4	39.78	39.50	0	3,555	0.00%
2022/08/25	8	39.39	10	39.50	39.70	-2	3,505	-0.06%
2022/08/24	0	0.00	1	39.30	39.10	-1	3,453	-0.03%
2022/08/23	2	38.25	2	38.70	38.40	0	3,413	0.00%
2022/08/22	3.1	38.87	2	39.45	38.75	1.1	3,408	0.03%
2022/08/18	2	38.80	0	0.00	38.50	2	3,367	0.06%
2022/08/17	6	37.88	7	38.24	38.35	-1	3,355	-0.03%
2022/08/16	1	38.10	2.3	38.19	38.30	-1.3	3,345	-0.04%
2022/08/11	0	0.00	2	37.28	37.35	-2	3,341	-0.06%
2022/08/10	0	0.00	10	36.95	36.90	-10	3,343	-0.30%
2022/08/09	0	0.00	20	37.37	37.30	-20	3,338	-0.60%
2022/08/08	25.1	36.99	0	0.00	37.10	25.1	3,336	0.75%
2022/08/04	1	36.50	0	0.00	35.80	1	3,381	0.03%
2022/08/03	2	37.08	1	37.30	37.05	1	3,335	0.03%
2022/08/02	1.1	38.44	0	0.00	38.15	1.1	3,319	0.03%
2022/07/29	11	40.59	0	0.00	40.20	11	3,314	0.33%
2022/07/27	12	40.11	12.1	39.98	39.90	-0.1	3,310	0.00%
2022/07/26	1	40.75	2	40.90	40.90	-1	3,274	-0.03%
2022/07/25	0	0.00	0.1	40.95	40.65	-0.1	3,253	0.00%
2022/07/22	3	39.75	2	40.23	39.95	1	3,253	0.03%
2022/07/21	0	0.00	2	39.61	40.10	-2	3,234	-0.06%
2022/07/20	2	38.95	13	38.38	39.10	-11	3,221	-0.34%
2022/07/19	3.1	38.18	6	38.08	38.00	-2.9	3,234	-0.09%
2022/07/18	2	38.05	2	38.00	38.00	0	3,263	0.00%
2022/07/15	1	38.15	0	0.00	38.25	1	3,276	0.03%
2022/07/14	0	0.00	4	38.84	39.15	-4	3,279	-0.12%
2022/07/13	21	39.80	0	0.00	39.50	21	3,320	0.63%
2022/07/12	4	39.16	1	38.95	39.25	3	3,378	0.09%
2022/07/11	0	0.00	1.6	40.04	40.35	-1.6	3,518	-0.04%
2022/07/08	5.1	41.41	2	41.55	40.70	3.1	3,687	0.08%
2022/07/07	19.1	40.96	19.1	40.95	41.50	0	3,633	0.00%
2022/07/06	24.1	41.12	30	41.26	40.35	-5.9	3,537	-0.17%
2022/07/05	3	37.30	5	37.39	38.05	-2	3,612	-0.06%
2022/07/04	10	36.88	0	0.00	36.00	10	3,623	0.28%
2022/07/01	3.1	37.47	6	37.63	36.40	-2.9	3,681	-0.08%
2022/06/30	9	40.11	19	40.11	39.10	-10	3,626	-0.28%
2022/06/29	19	40.92	17.1	40.77	40.85	1.9	3,514	0.05%
2022/06/28	3	40.40	24	39.83	40.50	-21	3,411	-0.62%
2022/06/27	7	38.64	3	39.22	39.35	4	3,247	0.12%
2022/06/24	5	38.63	1.1	38.47	38.65	3.9	3,191	0.12%
2022/06/22	0	0.00	2	37.65	36.85	-2	3,167	-0.06%
2022/06/21	2	37.10	15	37.10	37.10	-13	3,140	-0.41%
2022/06/20	12	38.05	5	39.33	36.90	7	3,119	0.22%
2022/06/17	8	37.40	17	38.03	38.50	-9	3,009	-0.30%
2022/06/16	18	37.18	2	37.70	37.20	16	2,930	0.55%
2022/06/15	0	0.00	4	36.95	37.00	-4	2,893	-0.14%
2022/06/10	1.3	36.63	0	0.00	37.00	1.3	2,877	0.04%
2022/06/09	0.1	35.75	2	35.85	35.85	-1.9	2,826	-0.07%
2022/06/08	8	35.71	0	0.00	35.65	8	2,823	0.28%
2022/06/07	3	36.05	1	36.00	36.00	2	2,829	0.07%
2022/06/02	2	35.10	0	0.00	35.05	2	2,882	0.07%
2022/06/01	0	0.00	1	35.15	35.15	-1	2,922	-0.03%
2022/05/31	0	0.00	1	35.25	35.30	-1	2,932	-0.03%
2022/05/30	0.1	35.20	0	0.00	35.20	0.1	2,934	0.00%
2022/05/25	0	0.00	6	35.20	35.05	-6	2,937	-0.20%
2022/05/24	0.1	35.40	0	0.00	35.00	0.1	2,968	0.00%
2022/05/23	5	35.50	0	0.00	35.50	5	2,960	0.17%
2022/05/20	10	35.67	0	0.00	35.55	10	2,968	0.34%
2022/05/19	0	0.00	6	35.50	35.45	-6	2,971	-0.20%
2022/05/16	2	35.85	0	35.71	35.85	2	3,012	0.07%
2022/05/13	3	35.30	7	35.16	35.25	-4	3,194	-0.13%
2022/05/12	9	34.73	1	35.20	34.30	8	3,373	0.24%
2022/05/11	9	37.13	10	37.10	37.00	-1	3,311	-0.03%
2022/05/10	7	37.78	0	0.00	37.95	7	3,279	0.21%
2022/05/06	3	39.18	1	39.15	39.05	2	3,234	0.06%
2022/05/04	3	40.68	0	0.00	40.10	3	3,222	0.09%
2022/05/03	2.2	41.60	2	41.05	40.80	0.2	3,233	0.00%
2022/04/29	1	40.60	0	0.00	40.60	1	3,228	0.03%
2022/04/28	4	42.34	7	41.79	41.10	-3	3,250	-0.09%
2022/04/27	3	40.58	0	0.00	40.50	3	3,191	0.09%
2022/04/26	1.1	41.08	4	42.85	41.00	-2.9	3,179	-0.09%
2022/04/25	13.2	42.50	8	42.31	41.65	5.2	3,155	0.16%
2022/04/22	32	43.53	33	43.00	42.90	-1	3,107	-0.03%
2022/04/21	11	42.85	4.4	42.99	42.75	6.6	3,064	0.21%
2022/04/20	0	0.00	3	43.20	43.05	-3	3,034	-0.10%
2022/04/19	9	43.13	1	43.10	43.00	8	3,010	0.27%
2022/04/18	6	44.98	5	44.71	44.05	1	2,969	0.03%
2022/04/15	17	44.47	19	44.61	44.00	-2	2,970	-0.07%
2022/04/14	21.1	44.12	30	44.44	44.30	-9	2,879	-0.31%
2022/04/13	4	41.85	7	41.84	42.50	-3	2,685	-0.11%
2022/04/12	15	42.75	6	42.54	42.35	9	2,632	0.34%
2022/04/11	26.1	43.70	39.1	43.38	44.60	-13	2,494	-0.52%
2022/04/08	2	41.65	1	41.10	41.25	1	2,214	0.05%
2022/04/07	11	41.86	7	41.71	41.90	4	2,159	0.19%
2022/04/06	1	40.85	18	40.51	40.65	-17	2,077	-0.82%
2022/04/01	11	40.07	0	0.00	40.00	11	2,059	0.53%
2022/03/31	2	40.00	0	0.00	40.00	2	2,039	0.10%
2022/03/30	0	0.00	2	39.85	40.05	-2	2,038	-0.10%
2022/03/28	3	39.95	3	40.72	39.70	0	2,035	0.00%
2022/03/25	1	40.05	0	0.00	40.00	1	2,020	0.05%
2022/03/24	1.1	40.40	1	40.40	40.40	0.1	2,039	0.00%
2022/03/23	0	0.00	2	40.30	40.20	-2	2,054	-0.10%
2022/03/21	2.2	40.14	2	40.10	40.05	0.2	2,057	0.01%
2022/03/18	3.2	39.94	13	40.00	40.00	-9.8	2,089	-0.47%
2022/03/17	0	0.00	12	39.97	39.95	-12	2,101	-0.57%
2022/03/16	2	38.95	0	0.00	38.90	2	2,126	0.09%
2022/03/15	14	39.39	10	39.33	39.30	4	2,140	0.19%
2022/03/14	3	39.13	55	39.07	39.05	-52	2,129	-2.44%
2022/03/10	3	39.47	0	0.00	39.45	3	2,157	0.14%
2022/03/09	2	38.90	0	0.00	39.40	2	2,154	0.09%
2022/03/08	56	39.09	41	39.15	38.80	15	2,149	0.70%
2022/03/07	0	0.00	1	38.20	38.00	-1	2,108	-0.05%
2022/03/04	3	39.70	1	39.60	39.75	2	2,124	0.09%
2022/03/02	2	40.13	0	0.00	40.15	2	2,432	0.08%
2022/03/01	0	0.00	3	40.00	40.10	-3	2,438	-0.12%
2022/02/25	1	39.85	0	0.00	40.00	1	2,448	0.04%
2022/02/24	2.3	40.30	0	0.00	39.60	2.3	2,559	0.09%
2022/02/22	5	41.44	0	0.00	40.60	5	2,530	0.20%
2022/02/21	0.2	41.40	0	0.00	41.35	0.2	2,524	0.01%
2022/02/17	3	41.73	1	41.90	41.75	2	2,523	0.08%
2022/02/16	0.1	42.25	0	0.00	42.35	0.1	2,554	0.00%
2022/02/15	32.2	43.84	23	43.73	42.75	9.2	2,522	0.36%
2022/02/14	20	42.49	32	43.06	43.30	-12	2,349	-0.51%
2022/02/07	1.1	39.95	0	0.00	40.05	1.1	2,170	0.05%
2022/01/25	2.2	40.08	0	0.00	40.05	2.2	2,169	0.10%
2022/01/24	3.1	41.98	2	42.00	41.80	1.1	2,142	0.05%
2022/01/21	5	43.17	15	43.67	42.80	-10	2,136	-0.47%
2022/01/20	12.2	42.99	0	0.00	42.95	12.2	2,122	0.57%
2022/01/18	0	0.00	6	43.05	43.05	-6	2,116	-0.28%
2022/01/17	4	43.31	0	0.00	43.15	4	2,107	0.19%
2022/01/14	0	0.00	1	43.15	43.10	-1	2,109	-0.05%
2022/01/13	1.1	43.44	0	0.00	43.40	1.1	2,105	0.05%
2022/01/12	2	43.60	0	0.00	43.75	2	2,107	0.09%
2022/01/11	8.2	44.26	1	43.60	43.60	7.2	2,097	0.34%
2022/01/10	12	45.15	3	45.32	44.40	9	2,084	0.43%
2022/01/07	8	45.08	22	45.10	45.20	-14	1,990	-0.70%
2022/01/05	0	43.95	0	0.00	43.95	0	1,989	0.00%
2022/01/03	8	44.42	0	0.00	44.00	8	2,043	0.39%
2021/12/30	4	44.59	2	44.60	44.65	2	2,053	0.10%
2021/12/28	0	44.00	1	43.80	44.00	-1	2,091	-0.05%
2021/12/27	0	0.00	2	44.13	44.00	-2	2,152	-0.09%
2021/12/24	0.2	44.25	0	0.00	44.25	0.2	2,190	0.01%
2021/12/23	0.2	44.55	2	44.35	44.40	-1.9	2,203	-0.08%
2021/12/22	1.2	44.63	1	44.40	44.40	0.2	2,235	0.01%
2021/12/21	6	45.26	4	44.95	44.90	2	2,242	0.09%
2021/12/17	5	43.47	5	44.29	44.65	0	2,227	0.00%
2021/12/14	0.2	43.20	4	43.05	43.00	-3.9	2,275	-0.17%
2021/12/13	3	43.98	0	0.00	43.90	3	2,287	0.13%
2021/12/10	1	44.30	0	0.00	44.45	1	2,332	0.04%
2021/12/09	10	44.05	10	44.40	44.05	0	2,521	0.00%
2021/12/08	0	0.00	1.2	44.53	44.50	-1.2	2,770	-0.04%
2021/12/07	1	44.30	7	44.36	44.40	-6	2,782	-0.22%
2021/12/06	1	45.10	5	44.75	44.75	-4	2,790	-0.14%
2021/12/03	0	0.00	2	45.18	45.10	-2	2,907	-0.07%
2021/12/02	3	45.35	2	45.05	45.25	1	3,058	0.03%
2021/12/01	5	45.48	9	45.19	45.05	-4	3,165	-0.13%
2021/11/30	14	45.34	11	45.05	45.00	3	3,173	0.09%
2021/11/29	54	47.65	29	47.59	46.90	25	3,152	0.79%
2021/11/26	14	46.51	10	47.31	45.80	4	3,015	0.13%
2021/11/25	5.2	44.97	0	0.00	44.70	5.2	2,896	0.18%
2021/11/24	6	45.02	2.5	44.98	45.10	3.5	2,903	0.12%
2021/11/23	10.4	46.22	86	47.05	44.80	-75.7	2,919	-2.59%
2021/11/22	1	44.00	0.2	44.05	44.05	0.8	2,925	0.03%
2021/11/19	1	43.50	0	0.00	43.50	1	2,990	0.03%
2021/11/18	13	43.83	1	44.00	44.00	12	3,061	0.39%
2021/11/17	37.1	43.77	23	43.40	43.35	14.1	3,437	0.41%
2021/11/16	2	43.85	1	44.05	43.85	1	3,554	0.03%
2021/11/15	4	43.98	1	43.80	44.25	3	3,596	0.08%
2021/11/12	1.2	43.51	1	43.30	43.30	0.2	3,599	0.00%
2021/11/11	2	43.55	12	43.68	43.50	-10	3,624	-0.28%
2021/11/10	9	43.57	0	0.00	43.50	9	3,632	0.25%
2021/11/09	10	44.01	2	44.00	44.00	8	3,634	0.22%
2021/11/08	11	44.41	0	0.00	44.25	11	3,632	0.30%
2021/11/05	30.1	44.67	6	44.65	44.70	24.1	3,655	0.66%
2021/10/28	1	44.60	0.1	44.80	44.60	0.9	3,675	0.02%
2021/10/27	0	0.00	1	43.95	44.30	-1	3,693	-0.03%
2021/10/26	0.1	44.40	0	0.00	44.00	0.1	3,712	0.00%
2021/10/22	0	0.00	4	44.05	43.90	-4	3,762	-0.11%
2021/10/21	1	44.65	1	44.20	44.20	0	3,776	0.00%
2021/10/20	1	44.20	0	0.00	44.20	1	3,806	0.03%
2021/10/19	1	44.05	0	0.00	44.20	1	3,870	0.03%
2021/10/18	0.2	43.87	0	0.00	43.80	0.2	3,921	0.00%
2021/10/15	1	43.90	2	43.98	43.95	-1	4,175	-0.02%
2021/10/14	4	42.96	1	43.50	43.50	3	4,349	0.07%
2021/10/13	2	43.03	1	43.10	42.35	1	4,335	0.02%
2021/10/12	2.1	45.48	1.3	45.63	45.35	0.8	4,277	0.02%
2021/10/08	5	47.32	4	46.95	46.85	1	4,269	0.02%
2021/10/07	1	47.30	2	47.25	47.10	-1	4,297	-0.02%
2021/10/06	1	47.35	0.2	47.61	47.15	0.8	4,370	0.02%
2021/10/05	1	47.80	5	47.09	48.00	-4	4,389	-0.09%
2021/10/04	3.1	48.52	2	49.05	48.40	1.1	4,402	0.03%
2021/10/01	3.1	50.80	1	51.00	50.90	2.1	4,368	0.05%
2021/09/30	1	51.70	0	0.00	51.80	1	4,366	0.02%
2021/09/28	0	0.00	6	51.70	51.70	-6	4,403	-0.14%
2021/09/27	10	51.60	2	52.00	52.00	8	4,426	0.18%
2021/09/24	0	51.89	12	51.65	51.60	-12	4,528	-0.26%
2021/09/23	13	52.76	10	52.00	52.00	3	4,637	0.06%
2021/09/22	2	51.65	5.2	51.49	51.70	-3.2	4,667	-0.07%
2021/09/17	0	0.00	2	52.40	52.50	-2	4,683	-0.04%
2021/09/16	6	53.20	6	52.62	52.40	0	4,701	0.00%
2021/09/15	13	53.55	4	53.58	53.50	9	4,702	0.19%
2021/09/14	10.1	54.18	12	54.10	53.20	-2	4,690	-0.04%
2021/09/13	17.2	55.31	6	54.98	54.80	11.2	4,522	0.25%
2021/09/10	10	51.95	0	0.00	51.20	10	4,343	0.23%
2021/09/09	3	51.50	1	51.10	51.10	2	4,379	0.05%
2021/09/08	26.5	52.48	5	51.68	51.20	21.5	4,390	0.49%
2021/09/07	4	53.20	5.4	53.67	53.60	-1.4	4,332	-0.03%
2021/09/06	1	52.70	6	52.93	52.20	-5	4,341	-0.12%
2021/09/03	7.2	51.64	0	0.00	51.50	7.2	4,533	0.16%
2021/09/02	12	51.58	0	0.00	51.00	12	4,856	0.25%
2021/09/01	0	0.00	0.3	51.60	51.80	-0.3	4,987	-0.01%
2021/08/30	0	0.00	1	51.50	51.80	-1	5,315	-0.02%
2021/08/27	1	51.90	4	51.75	51.60	-3	5,356	-0.06%
2021/08/26	17	51.79	24	51.89	51.60	-7	5,393	-0.13%
2021/08/25	13	51.45	22	51.78	51.30	-9	5,409	-0.17%
2021/08/24	13	50.78	14	50.67	50.70	-1	5,522	-0.02%
2021/08/23	19.1	50.93	16	51.34	51.40	3.1	5,707	0.05%
2021/08/20	12	47.74	21.1	49.60	49.95	-9.1	5,455	-0.17%
2021/08/19	4	45.93	0	0.00	45.45	4	5,542	0.07%
2021/08/18	1	46.50	1.3	46.87	47.10	-0.3	5,779	0.00%
2021/08/17	0	0.00	2	48.63	48.35	-2	5,997	-0.03%
2021/08/16	6	49.08	3	48.65	48.45	3	6,319	0.05%
2021/08/13	0	0.00	1	48.40	48.40	-1	6,581	-0.02%
2021/08/12	1	48.50	1	48.90	48.55	0	7,061	0.00%
2021/08/11	1	48.65	0	0.00	48.00	1	7,630	0.01%
2021/08/10	1	49.40	1	49.55	48.80	0	8,830	0.00%
2021/08/09	1	48.95	0	0.00	48.90	1	9,684	0.01%
2021/08/06	0	0.00	1	49.10	49.00	-1	11,062	-0.01%
2021/08/05	1	50.00	0	0.00	49.35	1	12,817	0.01%
2021/08/04	4	49.56	1.3	49.60	49.50	2.7	13,638	0.02%
2021/08/03	4	49.95	1	50.40	49.80	3	13,866	0.02%
2021/08/02	2	49.70	10	50.23	50.40	-8	13,895	-0.06%
2021/07/30	7	49.83	2	49.55	49.50	5	13,898	0.04%
2021/07/29	1	48.71	7	49.05	49.05	-6	13,921	-0.04%
2021/07/28	0	0.00	15	48.16	48.10	-15	13,936	-0.11%
2021/07/27	2.3	48.87	26	48.69	48.55	-23.7	14,061	-0.17%
2021/07/26	8	49.23	1	49.20	49.10	7	14,319	0.05%
2021/07/23	1.3	49.45	1	49.10	49.05	0.3	14,345	0.00%
2021/07/22	7	48.84	0	0.00	48.70	7	14,333	0.05%
2021/07/21	40	50.86	47	50.01	48.70	-7	14,430	-0.05%
2021/07/20	29	53.18	21	53.79	53.90	8	14,207	0.06%
2021/07/19	3	49.10	0	0.00	49.00	3	14,074	0.02%
2021/07/16	0.4	49.89	0	0.00	49.30	0.4	14,166	0.00%
2021/07/15	0	0.00	8	49.86	50.00	-8	14,182	-0.06%
2021/07/14	1	48.80	3	48.88	48.75	-2	14,186	-0.01%
2021/07/13	12.2	49.30	6	49.80	49.05	6.2	14,190	0.04%
2021/07/12	2	51.10	14	50.84	50.70	-12	14,150	-0.08%
2021/07/09	3	51.57	0	0.00	51.30	3	14,206	0.02%
2021/07/08	0	0.00	3	51.20	51.20	-3	14,271	-0.02%
2021/07/07	11	51.45	3	51.40	51.30	8	14,359	0.06%
2021/07/02	5	52.22	19	52.12	52.00	-14	14,728	-0.10%
2021/07/01	16	53.51	2	54.10	52.60	14	14,781	0.09%
2021/06/30	16	52.99	12	53.80	53.60	4	14,775	0.03%
2021/06/29	2	51.30	45	51.24	51.80	-43	14,711	-0.29%
2021/06/28	2	51.85	14	51.91	51.80	-12	14,723	-0.08%
2021/06/25	1	52.70	0	0.00	52.30	1	14,808	0.01%
2021/06/24	8	53.20	2	53.10	52.80	6	15,083	0.04%
2021/06/23	1	52.50	4	52.23	52.80	-3	15,220	-0.02%
2021/06/22	7	52.09	8	51.88	51.80	-1	15,973	-0.01%
2021/06/21	5	53.10	31	53.78	52.50	-26	17,074	-0.15%
2021/06/18	15.2	53.26	18	53.66	53.30	-2.9	17,199	-0.02%
2021/06/17	14	53.46	2	53.80	53.50	12	17,234	0.07%
2021/06/16	6	53.53	2	53.40	53.10	4	17,283	0.02%
2021/06/15	19	53.99	79	53.35	54.10	-60	17,312	-0.35%
2021/06/11	34	56.69	21	56.88	55.40	13	17,220	0.08%
2021/06/10	26	56.88	56	56.66	57.50	-30	16,943	-0.18%
2021/06/09	10	55.34	42.1	55.18	55.50	-32.1	16,669	-0.19%
2021/06/08	74.1	54.79	25	54.84	54.50	49.1	16,569	0.30%
2021/06/07	28	53.52	18	53.84	53.40	10	16,413	0.06%
2021/06/04	4	53.03	1	52.50	52.50	3	16,412	0.02%
2021/06/03	4	53.35	35	53.66	53.30	-31	16,428	-0.19%
2021/06/02	27.1	53.88	28	54.29	53.80	-0.9	16,549	-0.01%
2021/06/01	51	52.13	12	51.58	53.10	39	16,795	0.23%
2021/05/31	42.3	53.04	52	52.45	52.30	-9.7	16,694	-0.06%
2021/05/28	53.3	54.96	13	54.84	54.70	40.3	16,578	0.24%
2021/05/27	25	54.78	50.1	54.54	55.00	-25.1	16,590	-0.15%
2021/05/26	99.3	54.37	59.4	55.09	53.60	39.9	16,598	0.24%
2021/05/25	44.3	53.76	35.2	53.73	53.20	9.1	17,008	0.05%
2021/05/24	43.2	56.25	36	57.59	55.50	7.2	17,555	0.04%
2021/05/21	26.6	56.00	37	56.07	55.60	-10.4	18,458	-0.06%
2021/05/20	62.2	58.68	53.3	59.30	56.30	8.9	18,598	0.05%
2021/05/19	107.5	58.54	118.6	59.17	57.80	-11.1	18,796	-0.06%	大買/大賣/
2021/05/18	182.3	61.16	158.1	60.94	60.80	24.1	18,444	0.13%	大買/大賣/
2021/05/17	112	62.27	132.5	62.45	63.30	-20.5	17,355	-0.12%	大買/大賣/
2021/05/14	152.6	60.76	104.4	60.22	57.60	48.2	16,753	0.29%	大買/大賣/
2021/05/13	98.1	61.56	185.1	61.70	62.90	-87	15,631	-0.56%	大賣/
2021/05/12	76.1	56.71	148.1	56.57	57.20	-72	13,967	-0.52%	大賣/
2021/05/11	47.6	50.71	68	50.11	52.00	-20.4	13,213	-0.15%
2021/05/10	7.3	50.63	20	50.63	50.20	-12.7	13,140	-0.10%
2021/05/07	8	50.25	0	0.00	50.60	8	13,202	0.06%
2021/05/06	3	50.37	1	50.30	50.10	2	13,240	0.02%
2021/05/05	2	51.00	8	51.08	50.50	-6	13,231	-0.05%
2021/05/04	36	52.89	20	51.99	51.00	16	13,284	0.12%
2021/05/03	43	55.52	28.1	56.09	54.40	14.9	13,343	0.11%
2021/04/29	2	53.55	12.1	53.62	53.40	-10.1	13,186	-0.08%
2021/04/28	18	53.82	1	53.70	53.30	17	13,271	0.13%
2021/04/27	28	54.85	20.2	54.63	54.40	7.8	13,492	0.06%
2021/04/26	22	53.22	19	53.07	52.70	3	13,442	0.02%
2021/04/23	5.1	52.80	0	0.00	52.50	5.1	13,590	0.04%
2021/04/22	27	54.18	16.1	54.39	53.10	11	13,713	0.08%
2021/04/21	10	55.72	15	55.60	55.20	-5	13,679	-0.04%
2021/04/20	8	55.56	10	55.90	55.40	-2	13,737	-0.01%
2021/04/19	3	55.47	3	55.30	55.30	0	13,935	0.00%
2021/04/16	11	55.70	17	56.07	55.90	-6	13,950	-0.04%
2021/04/15	14	55.16	28	55.66	55.40	-14	13,968	-0.10%
2021/04/14	29	55.33	18	56.14	55.70	11	13,976	0.08%
2021/04/13	37.2	57.65	0	0.00	57.00	37.2	14,060	0.26%
2021/04/12	40	58.79	43.2	58.94	58.50	-3.2	14,027	-0.02%
2021/04/09	31	57.87	72.1	57.98	57.60	-41.1	13,999	-0.29%
2021/04/08	17	57.10	8	57.08	56.70	9	13,929	0.06%
2021/04/07	25.1	57.28	18	56.95	56.40	7.1	14,028	0.05%
2021/04/06	22.1	56.29	18	56.47	56.30	4.1	14,093	0.03%
2021/04/01	11.2	57.42	7	57.53	57.50	4.2	14,046	0.03%
2021/03/31	8.2	57.11	7	57.97	57.10	1.2	14,081	0.01%
2021/03/30	31.1	57.93	13	58.00	57.40	18.1	14,077	0.13%
2021/03/29	20	58.41	32.5	58.33	58.10	-12.5	14,217	-0.09%
2021/03/26	26.5	56.58	23.1	57.08	56.60	3.4	14,167	0.02%
2021/03/25	140.1	59.08	65	59.29	56.60	75.1	14,032	0.53%	大買/
2021/03/24	58	60.02	151.1	60.47	61.40	-93.1	13,290	-0.70%	大賣/
2021/03/23	31	55.77	46.2	55.47	55.90	-15.2	12,210	-0.12%
2021/03/22	42	54.32	5	54.24	53.90	37	12,342	0.30%
2021/03/19	6	56.02	5.9	55.78	54.70	0.1	12,395	0.00%
2021/03/18	15	55.95	1.1	55.80	55.80	13.9	12,360	0.11%
2021/03/17	12.1	55.57	51	55.67	55.50	-38.9	12,386	-0.31%
2021/03/16	6	56.07	3.2	56.13	56.10	2.8	12,419	0.02%
2021/03/15	7	56.27	16	56.32	56.10	-9	12,479	-0.07%
2021/03/12	8.1	56.49	5	56.50	56.20	3.1	12,505	0.02%
2021/03/11	31	57.30	15	57.67	56.90	16	12,600	0.13%
2021/03/10	4	58.05	4.1	58.41	57.20	-0.1	12,573	0.00%
2021/03/09	20	57.19	2	57.00	56.70	18	12,510	0.14%
2021/03/08	27	57.72	13	57.45	57.00	14	12,498	0.11%
2021/03/05	53	58.27	29	58.57	58.60	24	12,461	0.19%
2021/03/04	0.2	56.55	23	56.30	55.90	-22.8	12,274	-0.19%
2021/03/03	36	57.48	29	56.88	56.90	7	12,258	0.06%
2021/03/02	9.2	57.06	20.2	56.83	56.10	-11	12,212	-0.09%
2021/02/26	13.2	59.29	21	59.51	58.20	-7.9	12,355	-0.06%
2021/02/25	96.1	60.75	89.3	60.56	59.70	6.8	12,274	0.06%
2021/02/24	95.4	57.86	133.2	57.73	58.50	-37.8	11,843	-0.32%	大賣/
2021/02/23	188.6	63.97	62.3	63.06	58.90	126.3	11,303	1.12%	大買/鉅額交易
2021/02/22	19	64.65	30	65.38	65.40	-11	10,643	-0.10%
2021/02/19	30.3	57.53	79.2	58.89	59.50	-48.9	10,286	-0.48%
2021/02/18	8.2	51.52	29.2	52.04	54.10	-21	9,837	-0.21%
2021/02/17	33	49.60	75	49.92	49.20	-42	9,673	-0.43%
2021/02/05	36	52.43	45	52.37	52.00	-9	9,616	-0.09%
2021/02/04	32.1	51.50	21.1	51.71	51.00	11	9,451	0.12%
2021/02/03	13.1	50.22	7	50.13	49.60	6.1	9,294	0.07%
2021/02/02	13	47.75	15	48.07	48.95	-2	9,418	-0.02%
2021/02/01	7	48.29	36	48.48	48.10	-29	9,419	-0.31%
2021/01/29	7	48.50	11	47.87	47.05	-4	9,320	-0.04%
2021/01/28	14	49.49	12	49.33	49.00	2	9,326	0.02%
2021/01/27	8	50.76	2	50.75	50.60	6	9,359	0.06%
2021/01/26	11	51.51	3	52.00	51.50	8	9,486	0.08%
2021/01/25	15	51.41	97	52.09	52.00	-82	9,855	-0.83%
2021/01/22	48	50.09	4.2	50.06	49.80	43.8	10,010	0.44%
2021/01/21	36	51.23	22	52.09	51.10	14	10,268	0.14%
2021/01/20	21	52.36	56	52.09	52.30	-35	10,476	-0.33%
2021/01/19	3	50.10	10	50.32	50.10	-7	10,317	-0.07%
2021/01/18	11	49.59	20	49.98	49.45	-9	10,328	-0.09%
2021/01/15	76	48.94	39	48.65	48.05	37	10,179	0.36%
2021/01/14	5	50.42	13	50.65	50.30	-8	10,054	-0.08%
2021/01/13	18	51.21	7.4	51.18	51.00	10.6	10,073	0.11%
2021/01/12	30	52.31	16	52.63	52.80	14	10,335	0.14%
2021/01/11	16	51.02	21.5	51.22	51.00	-5.5	10,266	-0.05%
2021/01/08	13	51.71	2	52.00	52.30	11	10,312	0.11%
2021/01/07	12	51.65	8	52.28	51.60	4	10,374	0.04%
2021/01/06	21	52.39	27	52.88	50.70	-6	10,409	-0.06%
2021/01/05	8	54.04	3	54.43	53.70	5	10,469	0.05%
2021/01/04	27.2	54.40	5	54.90	53.80	22.2	10,460	0.21%
2020/12/31	20	56.15	5	56.28	56.10	15	10,402	0.14%
2020/12/30	26	59.01	35	58.58	58.00	-9	10,368	-0.09%
2020/12/29	29	57.05	35.1	57.48	57.30	-6.1	10,352	-0.06%
2020/12/28	5	56.64	7	56.74	56.60	-2	10,495	-0.02%
2020/12/25	27	56.66	62	56.68	56.50	-35	10,607	-0.33%
2020/12/24	2	58.60	5.5	57.78	58.10	-3.5	10,701	-0.03%
2020/12/23	40.8	60.20	31	59.22	58.00	9.8	10,789	0.09%
2020/12/22	38.1	60.23	41.5	59.59	60.30	-3.4	10,837	-0.03%
2020/12/21	9	56.72	16	56.93	56.50	-7	10,753	-0.07%
2020/12/18	6.1	56.82	6	57.05	56.60	0.1	10,799	0.00%
2020/12/17	12	56.36	15	56.34	56.40	-3	10,833	-0.03%
2020/12/16	46	55.13	55	54.84	56.40	-9	10,937	-0.08%
2020/12/15	32.1	56.79	23	55.51	55.10	9.1	10,912	0.08%
2020/12/14	34	58.60	19	58.78	58.50	15	10,904	0.14%
2020/12/11	6	58.02	1	58.60	58.70	5	10,949	0.05%
2020/12/10	14	59.78	3	60.27	59.50	11	10,973	0.10%
2020/12/09	17.1	59.55	5	59.44	59.00	12.1	11,045	0.11%
2020/12/08	64	60.21	44	60.20	60.00	20	11,213	0.18%
2020/12/07	15	59.82	13	59.56	59.30	2	11,425	0.02%
2020/12/04	13.1	61.38	14	61.48	61.20	-0.9	12,474	-0.01%
2020/12/03	17	62.00	0	0.00	61.90	17	13,704	0.12%
2020/12/02	0	0.00	5	62.80	62.80	-5	13,808	-0.04%
2020/12/01	25	64.14	15	64.05	63.30	10	14,038	0.07%
2020/11/30	11	63.09	31	63.58	64.20	-20	14,053	-0.14%
2020/11/27	12	62.32	26	62.69	62.60	-14	13,964	-0.10%
2020/11/26	6	62.18	0	0.00	62.30	6	14,034	0.04%
2020/11/25	39	63.38	72	63.69	62.60	-33	14,219	-0.23%
2020/11/24	45	62.07	2	62.50	61.40	43	14,554	0.30%
2020/11/23	46	62.91	9	63.29	62.40	37	14,631	0.25%
2020/11/20	15	64.53	7.3	64.93	64.00	7.7	14,639	0.05%
2020/11/19	48	65.38	74	64.57	66.50	-26	14,643	-0.18%
2020/11/18	10	61.40	7	61.41	61.60	3	14,383	0.02%
2020/11/17	22	60.62	19	60.90	61.30	3	14,970	0.02%
2020/11/16	5.5	61.15	3	61.10	60.60	2.5	15,462	0.02%
2020/11/13	8	61.19	20	61.43	61.40	-12	16,622	-0.07%
2020/11/12	13	61.70	4	61.33	61.30	9	16,661	0.05%
2020/11/11	9	61.28	5	61.16	61.00	4	16,728	0.02%
2020/11/10	33	61.61	28	61.44	60.90	5	16,951	0.03%
2020/11/09	10	60.88	24	60.79	60.70	-14	17,133	-0.08%
2020/11/06	9	60.46	4	60.33	60.30	5	17,425	0.03%
2020/11/05	39	61.17	84	60.88	60.60	-45	17,928	-0.25%
2020/11/04	45	61.26	61	60.72	60.90	-16	18,228	-0.09%
2020/11/03	64	61.27	58	60.92	60.90	6	18,632	0.03%
2020/11/02	129	60.64	127	60.59	61.10	2	18,872	0.01%	大買/大賣/
2020/10/30	94	60.98	83	59.42	58.30	11	18,805	0.06%
2020/10/29	103	63.43	28	63.38	62.10	75	19,411	0.39%	大買/
2020/10/28	49	63.77	48	63.52	61.80	1	20,250	0.00%
2020/10/27	5	66.08	3	66.43	65.70	2	20,220	0.01%
2020/10/26	13	66.69	6	66.77	66.70	7	20,616	0.03%
2020/10/23	15	68.33	94	68.30	68.20	-79	21,175	-0.37%
2020/10/22	16	67.56	12	67.70	68.20	4	22,172	0.02%
2020/10/21	15	68.76	20	68.82	68.50	-5	22,935	-0.02%
2020/10/20	62	70.34	44	70.60	69.50	18	23,393	0.08%
2020/10/19	71	68.37	31	68.13	68.70	40	23,722	0.17%
2020/10/16	16	67.45	26	67.09	67.00	-10	24,341	-0.04%
2020/10/15	29	67.67	6	67.32	66.80	23	25,019	0.09%
2020/10/14	34	68.47	19	69.09	68.00	15	26,407	0.06%
2020/10/13	27	68.23	35	67.84	68.80	-8	27,222	-0.03%
2020/10/12	4	70.63	3	70.93	70.60	1	27,255	0.00%
2020/10/08	13	72.66	19	71.83	71.60	-6	27,637	-0.02%
2020/10/07	34	71.82	76	71.63	72.20	-42	28,021	-0.15%
2020/10/06	92	71.51	51	71.59	71.80	41	28,393	0.14%
2020/10/05	57	71.28	114	70.56	71.40	-57	29,310	-0.19%	大賣/
2020/09/30	17	68.09	20	68.30	68.60	-3	29,577	-0.01%
2020/09/29	53	67.22	37	67.78	67.50	16	30,213	0.05%
2020/09/28	22	69.47	37	69.10	69.00	-15	30,594	-0.05%
2020/09/25	38	69.53	36	69.18	68.60	2	31,035	0.01%
2020/09/24	40	72.62	22	72.28	72.00	18	31,661	0.06%
2020/09/23	10	72.40	34	72.48	71.90	-24	32,661	-0.07%
2020/09/22	3	72.77	18	72.51	72.30	-15	33,202	-0.05%
2020/09/21	48	73.35	69	73.59	72.70	-21	34,115	-0.06%
2020/09/18	26	72.83	105	73.25	72.70	-79	35,452	-0.22%	大賣/
2020/09/17	21	71.89	23	72.18	72.00	-2	36,197	-0.01%
2020/09/16	25	71.71	19	71.95	71.70	6	37,698	0.02%
2020/09/15	68	72.15	46	72.30	71.90	22	38,515	0.06%
2020/09/14	13	71.82	32	71.77	71.30	-19	39,408	-0.05%
2020/09/11	74	70.75	28	70.43	70.60	46	40,780	0.11%
2020/09/10	79	72.12	89	72.28	71.70	-10	42,588	-0.02%
2020/09/09	187	74.61	109	74.66	72.20	78	43,975	0.18%	大買/大賣/
2020/09/08	136	74.79	179	75.53	77.90	-43	44,595	-0.10%	大買/大賣/
2020/09/07	14	71.08	7	71.91	70.90	7	44,562	0.02%
2020/09/04	56	72.48	64	72.39	72.00	-8	46,177	-0.02%
2020/09/03	20	71.26	23	71.53	71.30	-3	46,814	-0.01%
2020/09/02	15	72.75	35	72.58	72.30	-20	46,790	-0.04%
2020/09/01	6	72.17	4	72.25	72.60	2	46,775	0.00%
2020/08/31	23	72.83	156	72.59	71.80	-133	46,739	-0.28%	大賣/鉅額交易
2020/08/28	117	73.74	69	73.59	72.30	48	46,560	0.10%	大買/
2020/08/27	29	71.75	21	72.05	72.00	8	46,086	0.02%
2020/08/26	16	71.61	26	71.28	71.90	-10	46,218	-0.02%
2020/08/25	48	71.26	13	71.26	70.70	35	46,118	0.08%
2020/08/24	60	73.19	34	72.98	72.60	26	46,051	0.06%
2020/08/21	121	74.04	100	73.88	73.50	21	46,090	0.05%	大買/
2020/08/20	145	70.23	192	70.73	71.60	-47	45,532	-0.10%	大買/大賣/
2020/08/19	214	75.52	128	75.08	72.90	86	45,423	0.19%	大買/大賣/
2020/08/18	7	70.60	21	70.60	70.60	-14	44,712	-0.03%
2020/08/17	25	64.13	13	64.19	64.20	12	45,084	0.03%
2020/08/14	24	64.09	32	64.70	64.80	-8	45,376	-0.02%
2020/08/13	84	65.10	28	64.78	64.00	56	47,329	0.12%
2020/08/12	92	67.82	71	67.75	67.30	21	49,207	0.04%
2020/08/11	91	67.80	107	66.84	66.70	-16	49,774	-0.03%	大賣/
2020/08/10	49	71.50	69	70.85	70.00	-20	50,071	-0.04%
2020/08/07	56	72.26	62	72.58	72.50	-6	51,287	-0.01%
2020/08/06	32	71.89	50	71.94	71.20	-18	51,734	-0.03%
2020/08/05	62	71.81	42	71.52	70.60	20	52,673	0.04%
2020/08/04	122	73.28	114	73.09	71.60	8	54,201	0.01%	大買/大賣/
2020/08/03	191	71.78	186	71.58	74.60	5	56,663	0.01%	大買/大賣/
2020/07/31	88	68.67	75	68.43	67.90	13	55,535	0.02%
2020/07/30	80	68.44	85	68.12	68.70	-5	55,320	-0.01%
2020/07/29	108	68.29	108	68.79	66.50	0	54,948	0.00%	大買/大賣/
2020/07/28	162	64.70	164	65.48	66.40	-2	54,829	0.00%	大買/大賣/
2020/07/27	111	68.74	63	67.65	65.40	48	53,947	0.09%	大買/
2020/07/24	124	69.83	118	70.36	71.70	6	53,291	0.01%	大買/大賣/
2020/07/23	116	70.70	118	70.15	70.30	-2	53,032	0.00%	大買/大賣/
2020/07/22	157	69.96	151	69.66	69.50	6	52,788	0.01%	大買/大賣/
2020/07/21	119	67.61	133	67.43	67.90	-14	52,715	-0.03%	大買/大賣/
2020/07/20	184	64.55	192	65.23	66.00	-8	52,116	-0.02%	大買/大賣/
2020/07/17	143	68.92	96	70.28	67.20	47	50,751	0.09%	大買/
2020/07/16	52	75.36	42	75.54	74.60	10	49,968	0.02%
2020/07/15	46	75.60	50	76.02	75.60	-4	50,012	-0.01%
2020/07/14	73	75.58	54	76.12	75.90	19	49,709	0.04%
2020/07/13	104	77.25	83	77.86	76.10	21	49,359	0.04%	大買/
2020/07/10	160	77.16	224	77.03	77.50	-64	49,025	-0.13%	大買/大賣/
2020/07/09	81	75.80	119	76.45	75.50	-38	48,100	-0.08%	大賣/
2020/07/08	114	77.52	156	77.57	76.40	-42	47,628	-0.09%	大買/大賣/
2020/07/07	115	75.73	110	76.07	74.70	5	46,963	0.01%	大買/大賣/
2020/07/06	92	77.95	85	78.17	77.60	7	46,790	0.01%
2020/07/03	166	77.51	158	78.10	77.40	8	46,322	0.02%	大買/大賣/
2020/07/02	145	78.02	177	78.02	77.20	-32	45,562	-0.07%	大買/大賣/
2020/07/01	101	74.57	84	74.88	75.40	17	44,753	0.04%	大買/
2020/06/30	164	74.97	147	75.00	74.10	17	44,196	0.04%	大買/大賣/
2020/06/29	242	75.24	194	74.79	76.00	48	43,286	0.11%	大買/大賣/
2020/06/24	158	70.10	197	70.29	70.10	-39	41,972	-0.09%	大買/大賣/
2020/06/23	200	74.20	235	74.46	72.50	-35	41,110	-0.09%	大買/大賣/
2020/06/22	105	68.19	114.4	68.68	71.00	-9.4	39,672	-0.02%	大買/大賣/
2020/06/19	147	67.91	150	67.79	66.70	-3	38,954	-0.01%	大買/大賣/
2020/06/18	197	70.20	204	70.13	69.10	-7	38,099	-0.02%	大買/大賣/
2020/06/17	376	69.41	412	69.17	68.60	-36	36,753	-0.10%	大買/大賣/
2020/06/16	277	66.64	228	66.64	66.00	49	34,965	0.14%	大買/大賣/
2020/06/15	300	66.16	190	66.40	66.70	110	33,780	0.33%	大買/大賣/鉅額交易
2020/06/12	178	59.35	215	59.62	62.20	-37	32,336	-0.11%	大買/大賣/
2020/06/11	224	59.97	236	60.50	56.60	-12	31,525	-0.04%	大買/大賣/
2020/06/10	20	60.78	25	61.14	61.60	-5	30,290	-0.02%
2020/06/09	17	52.93	10	53.68	56.00	7	29,837	0.02%
2020/06/08	22	52.25	10	51.40	51.00	12	30,333	0.04%
2020/06/05	9	52.48	4	52.18	52.30	5	30,802	0.02%
2020/06/04	14	51.18	3	51.07	52.00	11	31,429	0.03%
2020/06/03	20	49.24	3	48.67	50.00	17	32,765	0.05%
2020/06/02	15	47.84	25	48.93	47.45	-10	33,573	-0.03%
2020/06/01	8	53.94	9	54.01	51.90	-1	33,549	0.00%
2020/05/29	21	55.39	27	54.77	56.00	-6	34,078	-0.02%
2020/05/28	20.2	55.46	32	55.49	55.10	-11.8	35,038	-0.03%
2020/05/27	16	61.56	9	62.47	61.20	7	35,315	0.02%
2020/05/26	63	67.87	95	68.22	67.90	-32	35,334	-0.09%
2020/05/25	43	62.44	37	62.98	63.80	6	34,844	0.02%
2020/05/22	61	57.17	63	56.65	58.00	-2	34,765	-0.01%
2020/05/21	47	54.11	33	53.95	54.00	14	34,841	0.04%
2020/05/20	431.1	55.01	332	54.77	55.00	99.1	34,929	0.28%	大買/大賣/
2020/05/19	206	50.79	300	50.92	52.40	-94	32,716	-0.29%	大買/大賣/
2020/05/18	158	45.73	102	46.70	47.65	56	30,507	0.18%	大買/大賣/
2020/05/15	49	42.85	126	42.71	43.35	-77	29,730	-0.26%	大賣/
2020/05/14	223	43.08	103	43.04	42.05	120	29,179	0.41%	大買/大賣/鉅額交易
2020/05/13	105	41.70	76	41.80	41.70	29	27,723	0.10%	大買/
2020/05/12	110	40.93	119	41.23	41.70	-9	26,962	-0.03%	大買/大賣/
2020/05/11	150	40.23	159	39.92	40.75	-9	25,819	-0.03%	大買/大賣/
2020/05/08	434	41.06	601	41.25	37.75	-167	24,130	-0.69%	大買/大賣/鉅額交易
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	19	33.05	33.05	-19	22,025	-0.09%
2020/05/04	61	30.14	53	30.27	30.05	8	22,058	0.04%
2020/04/30	39	29.14	30	29.21	29.00	9	21,751	0.04%
2020/04/29	11	28.97	6	29.22	28.95	5	22,027	0.02%
2020/04/28	32	29.57	28	29.61	29.25	4	22,382	0.02%
2020/04/27	72	30.58	44	30.46	30.60	28	23,107	0.12%
2020/04/24	118	29.40	90	29.47	29.75	28	22,760	0.12%	大買/
2020/04/23	0	0.00	27	28.45	28.45	-27	22,058	-0.12%
2020/04/22	43	28.08	20	27.78	28.05	23	21,865	0.11%
2020/04/21	30	28.13	7	27.95	27.70	23	21,728	0.11%
2020/04/20	59	28.74	58	28.48	28.65	1	21,586	0.00%
2020/04/17	39	27.42	81	27.38	27.20	-42	21,270	-0.20%
2020/04/16	12	28.20	21	28.38	28.00	-9	21,151	-0.04%
2020/04/15	13	28.36	8	28.16	28.10	5	21,038	0.02%
2020/04/14	24	28.81	0	0.00	28.60	24	20,929	0.11%
2020/04/13	10	28.40	6	28.33	28.50	4	20,844	0.02%
2020/04/10	60	28.43	22	28.40	28.25	38	20,815	0.18%
2020/04/09	12	28.76	32	28.38	28.10	-20	20,723	-0.10%
2020/04/08	8	27.69	4	27.66	27.75	4	20,385	0.02%
2020/04/07	16	27.65	39	27.71	27.70	-23	20,488	-0.11%
2020/04/06	28	27.57	35	27.27	27.95	-7	20,299	-0.03%
2020/04/01	24	26.11	8	26.15	26.15	16	19,940	0.08%
2020/03/31	9	26.01	4	26.01	26.20	5	19,880	0.03%
2020/03/30	55	26.12	15	26.18	26.00	40	19,789	0.20%
2020/03/27	13	25.79	3	25.73	25.40	10	19,598	0.05%
2020/03/26	2	26.33	26	26.28	26.20	-24	19,397	-0.12%
2020/03/25	10	25.74	0	0.00	25.45	10	19,198	0.05%
2020/03/24	5	25.47	1	25.40	25.40	4	19,009	0.02%
2020/03/23	3	24.85	18	24.82	24.55	-15	18,825	-0.08%
2020/03/20	14	26.98	12	27.17	26.50	2	18,632	0.01%
2020/03/19	48	26.97	16	26.46	25.95	32	18,373	0.17%
2020/03/18	5	29.52	103	29.45	28.80	-98	17,878	-0.55%	大賣/
2020/03/17	66	29.70	13	29.75	28.85	53	17,517	0.30%
2020/03/16	55	30.15	71	30.27	30.20	-16	17,092	-0.09%
2020/03/13	79	28.38	106	28.42	28.35	-27	16,566	-0.16%	大賣/
2020/03/12	30	31.10	17	31.36	31.00	13	16,122	0.08%
2020/03/11	69	32.17	61	32.04	32.60	8	15,509	0.05%
2020/03/10	75	30.41	128	30.53	30.40	-53	14,978	-0.35%	大賣/
2020/03/09	209	34.68	90	33.94	32.20	119	14,276	0.83%	大買/鉅額交易
2020/03/06	124	33.17	113	33.45	34.20	11	12,865	0.09%	大買/大賣/
2020/03/05	62	31.99	37	31.98	31.95	25	12,046	0.21%
2020/03/04	58	32.12	49	32.29	31.90	9	11,831	0.08%
2020/03/03	123	31.56	87	31.72	32.00	36	11,445	0.31%	大買/
2020/03/02	47	28.22	23	28.59	29.85	24	10,274	0.23%
2020/02/27	35	27.48	1	27.80	27.15	34	9,648	0.35%
2020/02/26	3	27.78	2	27.85	27.55	1	9,575	0.01%
2020/02/25	34.2	28.11	19	28.03	27.50	15.2	9,514	0.16%
2020/02/24	50	28.85	33	28.91	28.65	17	9,086	0.19%
2020/02/21	123	28.11	78	27.95	28.00	45	8,534	0.53%	大買/
2020/02/19	2	26.85	1	26.85	26.80	1	7,935	0.01%
2020/02/18	10	27.20	5	27.29	27.00	5	7,856	0.06%
2020/02/17	24	27.38	14	27.50	27.20	10	7,718	0.13%
2020/02/14	4.2	27.38	8	27.29	26.70	-3.8	7,428	-0.05%
2020/02/13	5	26.73	6	26.53	27.00	-1	7,294	-0.01%
2020/02/12	1	27.70	9	27.37	27.00	-8	7,107	-0.11%
2020/02/11	8	27.73	7	27.61	27.65	1	6,913	0.01%
2020/02/10	20	28.51	10.3	28.58	28.25	9.7	6,689	0.15%
2020/02/07	22	27.01	15	27.09	27.50	7	6,020	0.12%
2020/02/06	19	26.67	11	26.68	26.40	8	5,593	0.14%
2020/02/05	4	25.93	11	25.83	25.70	-7	5,307	-0.13%
2020/02/04	5	25.50	9	25.36	25.30	-4	5,166	-0.08%
2020/02/03	17	26.50	31	26.51	26.10	-14	4,977	-0.28%
2020/01/31	62	26.21	24	26.97	25.45	38	4,580	0.83%
2020/01/30	45	27.44	67.4	27.54	27.65	-22.4	4,079	-0.55%
2020/01/20	47	25.07	52	25.02	25.15	-5	3,066	-0.16%
2020/01/17	10	24.40	1	24.65	24.40	9	2,979	0.30%
2020/01/16	2	24.40	0	0.00	24.40	2	2,981	0.07%
2020/01/15	0	0.00	2	24.78	24.60	-2	2,988	-0.07%
2020/01/14	10	24.55	13	24.58	24.45	-3	2,969	-0.10%
2020/01/13	1	24.90	0	0.00	24.65	1	2,955	0.03%
2020/01/08	0.2	24.15	1	24.15	24.15	-0.8	2,935	-0.03%
2020/01/07	11	24.78	2	24.73	24.60	9	2,896	0.31%
2020/01/06	11	24.89	0	0.00	24.70	11	2,847	0.39%
2020/01/03	10	24.65	0	0.00	24.50	10	2,801	0.36%
2020/01/02	1	25.00	0	0.00	24.95	1	2,786	0.04%
2019/12/31	16	25.28	32	25.41	25.30	-16	2,727	-0.59%
2019/12/27	0	0.00	1	24.75	24.60	-1	2,507	-0.04%
2019/12/26	0	0.00	7	24.94	24.80	-7	2,502	-0.28%
2019/12/25	5	24.65	2	24.75	24.60	3	2,494	0.12%
2019/12/24	10	24.90	4	24.69	24.60	6	2,498	0.24%
2019/12/23	0	0.00	4	24.35	24.35	-4	2,480	-0.16%
2019/12/19	0	0.00	23	24.35	24.20	-23	2,490	-0.92%
2019/12/18	1	24.35	16	24.39	24.30	-15	2,513	-0.60%
2019/12/17	0	0.00	5	24.39	24.25	-5	2,509	-0.20%
2019/12/16	2	24.48	0	0.00	24.35	2	2,518	0.08%
2019/12/13	9	24.39	0	0.00	24.30	9	2,498	0.36%
2019/12/12	1	24.75	5	24.68	24.60	-4	2,478	-0.16%
2019/12/11	1	24.90	2	24.93	24.90	-1	2,462	-0.04%
2019/12/10	38	24.75	10	24.92	24.75	28	2,427	1.15%
2019/12/09	8	24.93	0	0.00	24.60	8	2,413	0.33%
2019/12/06	6	24.89	10	24.80	24.80	-4	2,422	-0.17%
2019/12/05	2	25.15	3	25.02	24.95	-1	2,484	-0.04%
2019/12/04	5	25.30	2	25.50	25.25	3	2,489	0.12%
2019/12/03	1	25.15	0	0.00	25.25	1	2,487	0.04%
2019/12/02	27	26.06	15	25.25	25.40	12	2,470	0.49%
2019/11/29	28	26.38	16	26.22	26.20	12	2,363	0.51%
2019/11/28	1	26.30	28	26.04	26.20	-27	2,382	-1.13%
2019/11/26	1	25.20	0	0.00	25.20	1	2,146	0.05%
2019/11/25	0	0.00	23	25.59	25.65	-23	2,229	-1.03%
2019/11/22	3	25.47	31	25.16	25.30	-28	2,217	-1.26%
2019/11/21	0	0.00	3	24.55	24.80	-3	2,144	-0.14%
2019/11/20	0	0.00	4	24.75	24.65	-4	2,139	-0.19%
2019/11/19	2	24.70	0	0.00	24.65	2	2,129	0.09%
2019/11/15	0	0.00	11	24.90	24.90	-11	2,123	-0.52%
2019/11/14	0	0.00	7	24.64	24.65	-7	2,111	-0.33%
2019/11/13	4	24.56	0	0.00	24.50	4	2,100	0.19%
2019/11/12	43	24.10	0	0.00	24.20	43	2,084	2.06%
2019/11/11	24	24.70	0	0.00	24.65	24	2,047	1.17%
2019/11/08	17	25.20	1	25.25	25.10	16	2,027	0.79%
2019/11/07	24	25.54	2	25.48	25.45	22	2,032	1.08%
2019/11/06	5	25.54	5	25.56	25.50	0	2,030	0.00%
2019/11/05	12.1	25.90	9	25.88	25.80	3.1	2,019	0.15%
2019/11/04	3	26.20	72	26.12	26.15	-69	2,004	-3.44%
2019/11/01	18	25.41	2	25.65	25.65	16	1,927	0.83%
2019/10/31	1.2	25.62	2	25.60	25.10	-0.8	1,906	-0.04%
2019/10/30	20.2	24.91	7	25.26	25.55	13.2	1,872	0.70%
2019/10/29	19	24.78	3	24.90	24.65	16	1,882	0.85%
2019/10/28	7	24.93	0	0.00	25.10	7	1,898	0.37%
2019/10/25	12	24.91	0	0.00	25.10	12	1,896	0.63%
2019/10/24	38.2	25.14	0	0.00	25.05	38.2	1,892	2.02%
2019/10/23	0	0.00	1	25.40	25.20	-1	1,914	-0.05%
2019/10/22	1	25.85	0	0.00	25.50	1	1,906	0.05%
2019/10/18	4	25.75	0	0.00	25.75	4	1,952	0.20%
2019/10/17	0	0.00	4	25.65	25.70	-4	1,963	-0.20%
2019/10/16	4	25.75	0	0.00	25.70	4	1,979	0.20%
2019/10/08	0.1	25.30	3	26.00	25.30	-2.9	2,004	-0.15%
2019/10/07	0	0.00	1	26.00	25.85	-1	2,040	-0.05%
2019/09/26	1	25.20	0	0.00	25.20	1	2,534	0.04%
2019/09/24	5	25.80	0	0.00	25.50	5	2,662	0.19%
2019/09/23	0	0.00	4	25.75	25.75	-4	2,720	-0.15%
2019/09/20	0	0.00	1	25.20	25.20	-1	2,744	-0.04%
2019/09/18	9	25.34	0	0.00	25.15	9	2,750	0.33%
2019/09/17	2	25.35	0	0.00	25.25	2	2,753	0.07%
2019/09/16	0	0.00	1	25.65	25.50	-1	2,772	-0.04%
2019/09/11	20	25.20	0	0.00	25.10	20	2,782	0.72%
2019/09/10	7	25.48	5	25.50	25.10	2	2,813	0.07%
2019/09/09	0.2	25.40	0	0.00	25.40	0.2	2,780	0.01%
2019/09/06	10	26.50	16	26.08	26.60	-6	2,697	-0.22%
2019/09/05	0	0.00	3	25.85	26.10	-3	2,655	-0.11%
2019/09/04	2	26.05	0	0.00	25.95	2	2,634	0.08%
2019/09/03	1	26.00	0	0.00	25.80	1	2,621	0.04%
2019/09/02	0	0.00	1	26.55	25.70	-1	2,603	-0.04%
2019/08/30	0	0.00	1	24.80	25.10	-1	2,479	-0.04%
2019/08/29	4	25.16	1	25.20	25.10	3	2,448	0.12%
2019/08/28	9	24.77	10	24.76	25.10	-1	2,411	-0.04%
2019/08/27	1	24.00	5	23.70	24.20	-4	2,322	-0.17%
2019/08/26	1	23.30	0	0.00	23.45	1	2,290	0.04%
2019/08/23	5	23.42	0	0.00	23.60	5	2,297	0.22%
2019/08/22	0.2	23.30	11	23.57	23.40	-10.8	2,305	-0.47%
2019/08/21	2	23.38	0	0.00	23.50	2	2,303	0.09%
2019/08/19	0.2	22.85	0	0.00	22.75	0.2	2,319	0.01%
2019/08/15	3.2	22.54	0	0.00	22.45	3.2	2,431	0.13%
2019/08/08	0	0.00	4	23.25	23.25	-4	2,488	-0.16%
2019/08/07	3	23.07	0	0.00	22.95	3	2,477	0.12%
2019/08/06	5	22.94	0	0.00	22.80	5	2,473	0.20%
2019/08/05	0	0.00	4	22.75	22.70	-4	2,459	-0.16%
2019/08/02	0.2	23.20	20	23.19	23.25	-19.8	2,432	-0.81%
2019/08/01	10	23.75	0	0.00	23.65	10	2,415	0.41%
2019/07/31	6	24.10	0	0.00	24.10	6	2,404	0.25%
2019/07/30	0	0.00	1	23.00	23.05	-1	2,366	-0.04%
2019/07/29	0.2	23.15	0	0.00	23.20	0.2	2,341	0.01%
2019/07/26	15	23.53	0	0.00	23.35	15	2,348	0.64%
2019/07/25	1	23.20	2	23.05	23.10	-1	2,377	-0.04%
2019/07/23	0	0.00	15	23.52	23.75	-15	2,354	-0.64%
2019/07/22	0	0.00	3	23.78	23.55	-3	2,318	-0.13%
2019/07/18	0	0.00	2	24.25	24.25	-2	2,262	-0.09%
2019/07/16	0	0.00	2	24.00	24.00	-2	2,207	-0.09%
2019/07/12	0	0.00	1	23.65	23.70	-1	2,186	-0.05%
2019/07/11	1	23.65	0	0.00	23.60	1	2,188	0.05%
2019/07/10	4	24.33	20	23.83	24.10	-16	2,135	-0.75%
2019/07/09	1	24.45	24	24.55	24.60	-23	2,072	-1.11%
2019/07/08	3	23.65	0	0.00	23.70	3	1,988	0.15%
2019/07/05	0	0.00	21	23.30	23.10	-21	2,024	-1.04%
2019/07/04	7	22.87	31	22.91	23.10	-24	2,074	-1.16%
2019/07/03	4	22.80	2	23.40	23.05	2	2,068	0.10%
2019/07/02	5	22.35	7	22.40	22.25	-2	1,959	-0.10%
2019/07/01	2	22.03	18	22.00	22.10	-16	1,904	-0.84%
2019/06/28	15	21.54	5	21.42	21.55	10	1,836	0.54%
2019/06/27	4	20.74	0	0.00	20.85	4	1,787	0.22%
2019/06/26	3	20.30	0	0.00	20.30	3	1,755	0.17%
2019/06/25	6	20.35	1	20.40	20.30	5	1,773	0.28%
2019/06/24	0	0.00	2	20.40	20.40	-2	1,794	-0.11%
2019/06/20	1	20.20	0	0.00	20.10	1	1,761	0.06%
2019/06/18	0	0.00	1	20.10	20.05	-1	1,735	-0.06%
2019/06/14	0	0.00	1	19.55	19.55	-1	1,684	-0.06%
2019/06/11	0	0.00	1	19.75	19.75	-1	1,687	-0.06%
2019/06/10	0	0.00	1.4	19.75	19.75	-1.4	1,681	-0.08%
2019/06/05	0	0.00	3	19.63	19.50	-3	1,658	-0.18%
2019/06/04	1	19.50	0	0.00	19.55	1	1,647	0.06%
2019/06/03	4	19.83	0	0.00	19.70	4	1,635	0.24%
2019/05/30	0	0.00	1	19.50	19.50	-1	1,608	-0.06%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/23	40	19.46	3	19.27	19.55	37	1,535	2.41%
2019/05/20	30	20.37	2	20.50	20.20	28	1,413	1.98%
2019/05/17	2	20.00	15	20.30	20.40	-13	1,398	-0.93%
2019/05/14	0	0.00	4	19.16	19.20	-4	1,361	-0.29%
2019/05/09	0	0.00	4	19.25	19.35	-4	1,356	-0.29%
2019/05/08	2	19.40	4	19.15	19.65	-2	1,354	-0.15%
2019/05/07	11	19.20	0	0.00	19.15	11	1,338	0.82%
2019/05/03	1	19.35	0	0.00	19.30	1	1,329	0.08%
2019/05/02	0	0.00	7	19.72	19.40	-7	1,308	-0.54%
2019/04/29	0	0.00	3	20.00	19.90	-3	1,244	-0.24%
2019/04/23	0	0.00	5	20.45	20.40	-5	1,217	-0.41%
2019/04/19	2	21.00	6	20.98	21.00	-4	1,205	-0.33%
2019/04/17	0	0.00	9	21.53	21.95	-9	1,165	-0.77%
2019/04/12	0	0.00	67	21.96	21.65	-67	1,115	-6.01%
2019/04/11	6	22.43	14	22.37	22.50	-8	1,048	-0.76%
2019/04/10	22	22.00	2	21.90	21.95	20	944	2.12%
2019/04/09	4	21.40	15	21.25	22.20	-11	845	-1.30%
2019/04/08	2	20.40	4	20.28	20.20	-2	763	-0.26%
2019/04/03	35	20.41	5	20.34	20.40	30	756	3.96%
2019/04/02	6	20.59	1	20.75	20.50	5	757	0.66%
2019/04/01	17	20.90	26	20.68	20.70	-9	746	-1.21%
2019/03/29	33	20.47	15	20.67	21.10	18	716	2.51%
2019/03/28	15	20.59	1	20.65	20.45	14	695	2.01%
2019/03/27	7	20.44	41	20.26	20.95	-34	678	-5.01%
2019/03/25	3	19.97	0	0.00	20.00	3	653	0.46%
2019/03/21	0	0.00	2	20.05	19.95	-2	673	-0.30%
2019/03/19	0	0.00	8	20.05	19.90	-8	677	-1.18%
2019/03/18	2	19.90	3	19.95	19.95	-1	678	-0.15%
2019/03/15	3	20.00	0	0.00	19.95	3	683	0.44%
2019/03/14	0	0.00	22	20.02	19.95	-22	689	-3.19%
2019/03/12	2	20.28	0	0.00	20.15	2	725	0.28%
2019/03/06	2	20.00	11	20.02	20.00	-9	919	-0.98%
2019/03/04	0	0.00	6	20.05	20.05	-6	946	-0.63%
2019/02/27	14	20.30	0	0.00	20.15	14	948	1.48%
2019/02/26	10	19.90	0	0.00	20.25	10	950	1.05%
2019/02/25	10	19.90	0	0.00	19.90	10	953	1.05%
2019/02/22	15	20.00	0	0.00	19.90	15	966	1.55%
2019/02/21	0	0.00	1	20.05	19.95	-1	968	-0.10%
2019/02/20	0	0.00	5	20.25	20.10	-5	974	-0.51%
2019/02/19	5	20.40	0	0.00	20.20	5	977	0.51%
2019/02/18	0	0.00	1	20.35	20.40	-1	987	-0.10%
2019/02/14	4	20.35	10	20.35	20.30	-6	1,016	-0.59%
2019/01/22	1	19.95	0	0.00	19.95	1	1,356	0.07%
2019/01/15	10	20.00	0	0.00	20.00	10	1,627	0.61%
2019/01/14	15	20.02	0	0.00	20.00	15	1,660	0.90%
2019/01/11	35	20.22	0	0.00	20.10	35	1,733	2.02%
2019/01/09	1	20.60	8	20.45	20.40	-7	1,954	-0.36%
2019/01/08	0	0.00	30	20.80	20.60	-30	2,024	-1.48%
2018/12/28	9	20.13	0	0.00	20.30	9	2,806	0.32%
2018/12/27	20	20.15	0	0.00	20.05	20	2,916	0.69%
2018/12/25	2	20.20	0	0.00	20.05	2	3,247	0.06%
2018/12/24	0	0.00	3	20.60	20.65	-3	3,484	-0.09%
2018/12/21	0	0.00	20	20.45	20.80	-20	3,722	-0.54%
2018/12/20	0	0.00	1	21.00	20.65	-1	3,721	-0.03%
2018/12/18	9	21.58	0	0.00	21.45	9	3,715	0.24%
2018/12/17	20	21.53	0	0.00	22.20	20	3,710	0.54%
2018/12/14	0	0.00	8	21.30	21.20	-8	3,697	-0.22%
2018/12/10	1	21.40	32	21.57	21.35	-31	3,826	-0.81%
2018/12/06	15	21.85	0	0.00	21.80	15	3,976	0.38%
2018/12/05	15	22.70	0	0.00	22.50	15	3,958	0.38%
2018/12/04	3	22.90	24	22.52	22.70	-21	3,936	-0.53%
2018/12/03	7	22.79	16	22.89	22.80	-9	3,917	-0.23%
2018/11/30	35	23.11	14	23.14	23.10	21	3,877	0.54%
2018/11/29	3	20.68	11	20.70	22.00	-8	3,771	-0.21%
2018/11/28	6	21.15	0	0.00	21.00	6	3,720	0.16%
2018/11/27	5	20.95	0	0.00	20.90	5	3,710	0.13%
2018/11/23	0	0.00	6	20.56	20.40	-6	3,683	-0.16%
2018/11/22	5	20.80	0	0.00	20.70	5	3,670	0.14%
2018/11/21	0	0.00	4	21.00	21.00	-4	3,655	-0.11%
2018/11/20	5	21.60	0	0.00	21.45	5	3,638	0.14%
2018/11/19	20	21.98	0	0.00	21.60	20	3,628	0.55%
2018/11/15	6	21.52	4	21.65	21.35	2	3,603	0.06%
2018/11/14	16	22.08	1	22.00	21.85	15	3,591	0.42%
2018/11/13	6	21.98	1	22.00	22.10	5	3,566	0.14%
2018/11/12	11	21.94	0	0.00	21.60	11	3,530	0.31%
2018/11/09	10	21.60	8	21.86	22.35	2	3,482	0.06%
2018/11/08	0	0.00	10	20.50	20.35	-10	3,397	-0.29%
2018/11/06	2	21.18	11	20.71	20.30	-9	3,394	-0.27%
2018/11/01	2	21.40	4	21.35	21.40	-2	3,342	-0.06%
2018/10/30	13	20.04	0	0.00	20.30	13	3,291	0.39%
2018/10/29	0	0.00	2	22.55	21.60	-2	3,230	-0.06%
2018/10/26	3	22.13	1	22.40	22.40	2	3,191	0.06%
2018/10/25	2	22.10	1	21.55	21.30	1	3,136	0.03%
2018/10/24	3	24.07	3	23.10	23.00	0	3,087	0.00%
2018/10/23	0	0.00	3	24.12	24.05	-3	3,036	-0.10%
2018/10/22	4	24.73	20	24.55	24.55	-16	3,010	-0.53%
2018/10/19	7	24.94	1	25.10	24.70	6	3,017	0.20%
2018/10/18	22	25.93	6	26.00	25.75	16	3,013	0.53%
2018/10/17	0	0.00	4	24.33	24.95	-4	2,981	-0.13%
2018/10/16	7	24.15	13	24.06	24.05	-6	2,990	-0.20%
2018/10/15	16	24.77	2	25.30	24.55	14	2,910	0.48%
2018/10/12	9	25.85	5	25.73	25.30	4	2,825	0.14%
2018/10/11	19	23.77	2	24.25	25.00	17	2,652	0.64%
2018/10/09	1	26.15	13	26.12	26.15	-12	2,468	-0.49%
2018/10/08	2	25.10	1	24.75	26.30	1	2,274	0.04%
2018/10/05	1	23.75	0	0.00	24.35	1	2,097	0.05%
2018/10/04	1	23.85	1	24.25	24.00	0	1,978	0.00%
2018/10/03	13	24.81	6	24.55	24.90	7	1,894	0.37%
2018/10/02	6	22.74	8	23.49	24.50	-2	1,635	-0.12%
2018/10/01	8	21.86	9	22.24	22.95	-1	1,382	-0.07%
2018/09/28	0	0.00	4	20.90	20.90	-4	1,173	-0.34%
2018/09/20	0	0.00	2	20.20	20.20	-2	1,129	-0.18%
2018/09/19	2	20.25	1	20.25	20.30	1	1,116	0.09%
2018/09/18	2	20.90	0	0.00	20.60	2	1,089	0.18%
2018/09/17	0	0.00	5	19.10	19.05	-5	1,014	-0.49%
2018/09/13	7	21.36	9	21.05	20.50	-2	961	-0.21%
2018/09/12	2	20.40	0	0.00	20.75	2	863	0.23%
2018/09/11	0	0.00	1	18.70	18.90	-1	790	-0.13%
2018/09/10	0	0.00	4	18.20	18.00	-4	778	-0.51%
2018/08/30	1	18.50	0	0.00	18.45	1	801	0.12%
2018/08/13	0	0.00	2	19.00	18.80	-2	833	-0.24%
2018/08/08	0	0.00	7	19.80	19.45	-7	808	-0.87%
2018/08/06	0	0.00	10	20.25	20.25	-10	800	-1.25%
2018/08/02	0	0.00	2	19.35	19.60	-2	763	-0.26%
2018/07/30	0	0.00	1	19.25	19.25	-1	732	-0.14%
2018/07/27	1	19.35	14	19.19	19.20	-13	721	-1.80%
2018/07/26	1	19.55	1	19.70	19.55	0	702	0.00%
2018/07/25	15	20.34	1	20.40	20.35	14	660	2.12%
2018/07/24	1	19.50	0	0.00	20.00	1	587	0.17%
2018/07/17	0	0.00	2	17.80	17.80	-2	414	-0.48%
2018/07/13	0	0.00	2	17.80	18.00	-2	420	-0.48%
2018/07/12	2	17.45	0	0.00	17.65	2	425	0.47%
2018/07/10	0	0.00	3	17.20	17.20	-3	434	-0.69%
2018/07/06	0	0.00	3	17.00	17.00	-3	455	-0.66%
2018/07/05	6	16.93	4	16.90	16.95	2	463	0.43%
2018/07/03	0	0.00	4	17.90	17.70	-4	555	-0.72%
2018/06/28	0	0.00	5	18.15	18.10	-5	630	-0.79%
2018/06/25	0	0.00	2	18.40	18.35	-2	686	-0.29%
2018/06/14	0	0.00	17	19.28	19.30	-17	694	-2.45%
2018/06/07	0	0.00	4	19.50	19.35	-4	703	-0.57%
2018/06/04	0	0.00	6	19.30	19.30	-6	731	-0.82%
2018/05/29	0	0.00	3	19.00	19.25	-3	780	-0.38%
2018/05/28	0	0.00	1	19.15	19.30	-1	777	-0.13%
2018/05/24	1	19.25	3	19.30	19.25	-2	779	-0.26%
2018/05/22	3	18.80	0	0.00	18.50	3	757	0.40%
2018/05/15	0	0.00	4	18.20	18.15	-4	778	-0.51%
2018/04/18	1	19.00	0	0.00	18.90	1	907	0.11%
2018/04/17	8	18.81	0	0.00	19.10	8	912	0.88%
2018/04/16	4	19.00	0	0.00	19.05	4	917	0.44%
2018/04/12	0	0.00	5	19.60	19.35	-5	932	-0.54%
2018/04/10	5	21.00	2	20.50	20.00	3	918	0.33%
2018/04/03	0	0.00	1	19.95	19.75	-1	829	-0.12%
2018/03/20	0	19.90	0	0.00	19.75	0	743	0.00%
2018/03/19	0	0.00	10	19.80	19.75	-10	745	-1.34%
2018/03/15	3	20.30	0	0.00	19.95	3	754	0.40%
2018/03/07	0	0.00	11	19.92	19.90	-11	709	-1.55%
2018/03/06	10	19.45	0	0.00	19.95	10	703	1.42%
2018/02/27	6	18.70	0	0.00	18.70	6	736	0.81%
2018/02/22	0	0.00	3	18.30	18.50	-3	731	-0.41%
2018/02/09	8	17.91	10	17.95	17.90	-2	745	-0.27%
2018/02/08	0	0.00	10	18.40	18.50	-10	740	-1.35%
2018/02/07	0	0.00	3	18.65	18.45	-3	741	-0.40%
2018/02/06	3	18.05	4	18.60	18.30	-1	741	-0.13%
2018/01/30	0	0.00	1	20.35	20.15	-1	745	-0.13%
2018/01/29	2	20.30	0	0.00	20.30	2	746	0.27%
2018/01/18	0	0.00	5	20.75	20.65	-5	760	-0.66%
2018/01/17	9	20.62	4	20.76	20.65	5	833	0.60%
2018/01/16	3	21.25	2	21.23	21.10	1	905	0.11%
2018/01/15	11	20.43	10	20.45	20.55	1	875	0.11%
2018/01/12	2	20.10	0	0.00	20.05	2	882	0.23%
2018/01/10	10	20.70	10	20.70	20.45	0	932	0.00%
2018/01/09	1	20.80	1	20.50	20.40	0	931	0.00%
2018/01/04	0	0.00	5	20.55	20.25	-5	940	-0.53%