國光生 (4142)-永豐金-桃園券商分點個股進出

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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/08	1	27.95	5	28.20	28.10	-4	1,120	-0.36%
2024/05/07	20	28.20	2	28.20	28.20	18	1,119	1.61%
2024/05/03	0	0.00	4	27.73	27.60	-4	1,100	-0.36%
2024/05/02	5	27.60	0	0.00	27.60	5	1,099	0.45%
2024/04/30	4	27.33	0	0.00	27.30	4	1,095	0.37%
2024/04/29	0	0.00	4	27.43	27.55	-4	1,099	-0.36%
2024/04/26	1	27.15	3.3	27.10	27.05	-2.3	1,091	-0.21%
2024/04/24	4	27.20	2	27.45	27.20	2	1,096	0.18%
2024/04/23	1	27.00	0	0.00	27.10	1	1,105	0.09%
2024/04/22	1	27.00	1	27.10	26.90	0	1,110	0.00%
2024/04/19	0	0.00	6	27.25	27.35	-6	1,100	-0.55%
2024/04/18	13	28.81	5	29.18	28.50	8	1,073	0.75%
2024/04/17	0	0.00	7	27.33	27.80	-7	963	-0.73%
2024/04/16	2	25.25	0	0.00	25.30	2	935	0.21%
2024/04/12	2	26.55	0	0.00	26.55	2	910	0.22%
2024/04/11	1	26.65	0	0.00	26.60	1	911	0.11%
2024/04/10	1	26.55	0	0.00	26.55	1	915	0.11%
2024/04/09	0	0.00	7	26.50	26.45	-7	939	-0.74%
2024/04/08	2	26.30	16	26.34	26.30	-14	942	-1.49%
2024/04/03	7	26.45	1	26.60	26.45	6	943	0.64%
2024/04/02	3	26.62	0	0.00	26.60	3	945	0.32%
2024/04/01	1	26.85	2	26.85	26.85	-1	963	-0.10%
2024/03/29	4	26.68	4	26.83	26.75	0	973	0.00%
2024/03/27	0	0.00	4	26.84	26.70	-4	976	-0.41%
2024/03/26	4	26.60	2	26.80	26.55	2	984	0.20%
2024/03/25	0	0.00	1	26.70	26.75	-1	991	-0.10%
2024/03/21	0	26.90	0	0.00	26.55	0	994	0.00%
2024/03/20	0	0.00	2	26.60	26.65	-2	1,025	-0.19%
2024/03/15	2	26.80	0	0.00	26.50	2	1,032	0.19%
2024/03/14	7	27.06	3	27.00	26.90	4	1,045	0.38%
2024/03/13	5	27.96	2	28.50	27.80	3	1,026	0.29%
2024/03/12	1	28.30	0	0.00	28.55	1	1,020	0.10%
2024/03/08	1	28.30	0	0.00	28.15	1	1,040	0.10%
2024/03/07	3	28.42	0	0.00	28.40	3	1,071	0.28%
2024/03/06	2	28.78	0	0.00	28.70	2	1,074	0.19%
2024/03/05	0	0.00	1	28.80	28.90	-1	1,084	-0.09%
2024/03/04	1	28.85	1	28.70	28.70	0	1,094	0.00%
2024/03/01	2	29.05	1	29.30	29.20	1	1,115	0.09%
2024/02/29	3	29.43	0	0.00	29.40	3	1,226	0.25%
2024/02/27	5	29.89	2	30.30	29.65	3	1,221	0.25%
2024/02/23	7	30.14	2	30.50	30.00	5	1,222	0.41%
2024/02/22	0	0.00	14	30.37	30.45	-14	1,220	-1.15%
2024/02/21	1	30.00	0	0.00	30.00	1	1,213	0.08%
2024/02/20	13	30.24	0	0.00	30.20	13	1,212	1.07%
2024/02/19	2	30.40	12	30.66	30.70	-10	1,214	-0.82%
2024/02/16	2	29.65	4	30.21	30.30	-2	1,211	-0.17%
2024/02/15	1	29.75	5	29.65	29.65	-4	1,140	-0.35%
2024/02/05	4	30.15	4	30.29	30.10	0	1,052	0.00%
2024/02/02	2	30.08	0	0.00	30.05	2	1,049	0.19%
2024/02/01	2	30.45	0	0.00	30.30	2	1,039	0.19%
2024/01/31	0	0.00	3	30.65	30.55	-3	1,030	-0.29%
2024/01/30	3	31.05	0	0.00	30.80	3	1,042	0.29%
2024/01/26	1	31.05	0	0.00	31.10	1	1,038	0.10%
2024/01/23	4	31.10	4	31.28	31.10	0	1,035	0.00%
2024/01/19	2	31.05	0	0.00	31.05	2	1,044	0.19%
2024/01/18	1	31.00	0	0.00	31.00	1	1,039	0.10%
2024/01/17	3	31.25	0	0.00	31.10	3	1,036	0.29%
2024/01/16	2	31.65	0	0.00	31.60	2	1,022	0.20%
2024/01/15	0	0.00	1	32.10	32.00	-1	1,017	-0.10%
2024/01/11	6	32.22	1	32.15	32.10	5	1,018	0.49%
2024/01/10	2	32.85	1	33.20	32.70	1	1,012	0.10%
2024/01/09	4	32.91	4	33.10	33.00	0	1,013	0.00%
2024/01/08	0	0.00	4	33.21	33.10	-4	1,016	-0.39%
2024/01/05	0	0.00	3	33.10	33.15	-3	1,015	-0.30%
2024/01/03	4	33.14	3	33.52	33.00	1	1,022	0.10%
2024/01/02	1	33.10	0	0.00	33.10	1	997	0.10%
2023/12/29	0	0.00	4	33.20	33.15	-4	1,000	-0.40%
2023/12/28	4	33.16	3	33.38	33.10	1	1,001	0.10%
2023/12/27	2	33.15	10	33.31	33.15	-8	1,002	-0.80%
2023/12/26	0	0.00	1	32.95	33.00	-1	987	-0.10%
2023/12/21	7	32.96	5	33.35	32.80	2	982	0.20%
2023/12/20	5	32.93	2	33.23	32.90	3	973	0.31%
2023/12/19	4	32.79	3	33.05	32.85	1	972	0.10%
2023/12/18	0	0.00	9	33.06	33.00	-9	987	-0.91%
2023/12/15	6	32.75	0	0.00	32.50	6	1,000	0.60%
2023/12/14	2	32.78	0	0.00	32.75	2	979	0.20%
2023/12/13	2	32.93	9	33.15	32.90	-7	988	-0.71%
2023/12/12	2	33.08	2	33.25	33.15	0	988	0.00%
2023/12/11	8	33.65	0	0.00	33.20	8	983	0.81%
2023/12/07	3	34.48	0	0.00	34.35	3	965	0.31%
2023/12/06	4	35.28	0	0.00	35.05	4	982	0.41%
2023/12/05	3	35.78	0	0.00	35.80	3	967	0.31%
2023/12/04	2	36.05	1	36.30	36.05	1	953	0.10%
2023/12/01	1	36.20	8	36.06	35.80	-7	920	-0.76%
2023/11/28	8	36.10	7	35.54	35.65	1	880	0.11%
2023/11/27	5	35.42	3	34.98	36.00	2	845	0.24%
2023/11/22	0	0.00	7	33.29	33.40	-7	729	-0.96%
2023/11/21	1	32.90	1	33.10	33.10	0	734	0.00%
2023/11/20	1	32.95	2	33.15	33.00	-1	745	-0.13%
2023/11/17	0	0.00	1	32.95	33.05	-1	747	-0.13%
2023/11/16	9	32.98	1	33.00	32.95	8	749	1.07%
2023/11/15	0	0.00	14	32.80	32.85	-14	747	-1.87%
2023/11/14	0	0.00	1	32.35	32.35	-1	739	-0.14%
2023/11/13	16	32.20	3	32.25	32.00	13	743	1.75%
2023/11/10	11	32.28	7	32.44	32.30	4	748	0.53%
2023/11/09	2	32.40	3	32.60	32.40	-1	744	-0.13%
2023/11/08	2	32.45	2	32.63	32.45	0	758	0.00%
2023/11/07	21	32.67	11	32.90	32.40	10	760	1.32%
2023/11/06	0	0.00	4	32.39	32.45	-4	752	-0.53%
2023/11/03	8	32.09	7	32.22	32.05	1	750	0.13%
2023/11/01	2	32.10	3	32.20	31.85	-1	755	-0.13%
2023/10/31	4	32.08	1	31.80	31.80	3	760	0.39%
2023/10/30	5	32.10	2	32.50	32.10	3	775	0.39%
2023/10/27	1	32.25	10	32.31	32.35	-9	777	-1.16%
2023/10/26	5	31.81	0	0.00	31.70	5	773	0.65%
2023/10/25	11	32.13	0	0.00	31.95	11	774	1.42%
2023/10/24	4	31.93	0	0.00	32.00	4	775	0.52%
2023/10/23	0	31.65	1	32.00	31.85	-1	782	-0.13%
2023/10/20	0	0.00	1	31.50	31.60	-1	786	-0.13%
2023/10/18	1	31.90	0	0.00	31.90	1	797	0.13%
2023/10/17	0	0.00	3	32.37	32.20	-3	806	-0.37%
2023/10/13	1	33.05	0	0.00	32.85	1	862	0.12%
2023/10/12	9	33.31	0	0.00	33.25	9	867	1.04%
2023/10/11	7	33.91	4	34.45	33.85	3	862	0.35%
2023/10/06	2	34.40	0	0.00	34.35	2	875	0.23%
2023/10/05	0	0.00	11	34.24	34.35	-11	876	-1.25%
2023/10/04	3	33.88	1	34.00	33.75	2	877	0.23%
2023/10/03	2	34.05	2	34.25	34.00	0	874	0.00%
2023/10/02	2	33.65	2	33.65	33.75	0	881	0.00%
2023/09/28	1	34.30	1	34.60	34.10	0	887	0.00%
2023/09/27	5	34.33	0	0.00	34.30	5	892	0.56%
2023/09/26	3	34.70	3	34.68	34.50	0	901	0.00%
2023/09/25	0	0.00	4	34.28	34.30	-4	895	-0.45%
2023/09/22	1	34.00	0	0.00	34.00	1	896	0.11%
2023/09/21	2	34.60	1	35.10	34.50	1	895	0.11%
2023/09/20	0	0.00	7	34.07	34.60	-7	880	-0.79%
2023/09/19	6	33.86	0	0.00	33.70	6	868	0.69%
2023/09/18	0	0.00	6	34.22	34.40	-6	862	-0.70%
2023/09/15	0	0.00	4	33.40	33.65	-4	848	-0.47%
2023/09/14	0	0.00	1	33.55	33.50	-1	847	-0.12%
2023/09/13	1	33.40	3	33.42	33.55	-2	851	-0.23%
2023/09/12	0	0.00	1	33.35	33.00	-1	861	-0.12%
2023/09/11	4	33.40	14	33.20	33.35	-10	855	-1.17%
2023/09/08	0	32.32	0	0.00	32.25	0	844	0.00%
2023/09/06	6	32.55	2	32.25	32.30	4	871	0.46%
2023/09/05	3	32.67	2	32.65	32.65	1	866	0.12%
2023/08/31	2	33.28	2	33.60	33.15	0	875	0.00%
2023/08/30	9	33.24	9	33.38	33.20	0	874	0.00%
2023/08/28	0	0.00	4	32.90	32.65	-4	859	-0.47%
2023/08/24	0	0.00	2	33.20	32.80	-2	866	-0.23%
2023/08/23	2	32.23	0	0.00	32.20	2	853	0.23%
2023/08/22	3	32.97	0	0.00	32.80	3	858	0.35%
2023/08/18	0	0.00	3	32.60	32.50	-3	863	-0.35%
2023/08/16	1	32.40	0	0.00	32.30	1	878	0.11%
2023/08/15	2	33.15	2	33.10	33.05	0	871	0.00%
2023/08/14	0	0.00	4	33.80	33.20	-4	871	-0.46%
2023/08/11	0	0.00	1	33.80	33.85	-1	870	-0.11%
2023/08/08	3	34.13	0	0.00	34.00	3	879	0.34%
2023/08/04	1.2	34.28	0	0.00	34.25	1.2	917	0.13%
2023/08/02	1	34.55	10	34.60	34.50	-9	925	-0.97%
2023/07/27	10	35.30	0	0.00	35.20	10	930	1.08%
2023/07/26	8	35.24	0	0.00	35.05	8	957	0.84%
2023/07/21	4	35.95	1	36.50	35.60	3	951	0.32%
2023/07/20	5	36.36	1	37.15	36.20	4	960	0.42%
2023/07/19	4	36.83	13	36.98	36.80	-9	979	-0.92%
2023/07/18	5	35.37	1	35.45	35.20	4	960	0.42%
2023/07/17	0	0.00	2	35.85	35.80	-2	970	-0.21%
2023/07/14	5	35.54	0	0.00	35.40	5	984	0.51%
2023/07/13	6	35.65	0	0.00	35.50	6	1,009	0.59%
2023/07/12	1	36.10	0	0.00	36.10	1	1,010	0.10%
2023/07/11	1	36.10	0	0.00	36.05	1	1,030	0.10%
2023/07/07	3	36.47	0	0.00	36.35	3	1,059	0.28%
2023/07/06	4	36.86	1	36.90	36.75	3	1,055	0.28%
2023/07/05	2	37.13	0	0.00	37.10	2	1,055	0.19%
2023/07/04	2	37.15	0	0.00	37.15	2	1,067	0.19%
2023/07/03	3	37.62	0	0.00	37.55	3	1,069	0.28%
2023/06/30	0	0.00	3	37.65	37.70	-3	1,070	-0.28%
2023/06/29	3	37.45	4	37.55	37.45	-1	1,071	-0.09%
2023/06/28	3	37.20	2	37.50	37.20	1	1,070	0.09%
2023/06/27	0	0.00	8	37.49	37.20	-8	1,082	-0.74%
2023/06/26	1	37.10	0	0.00	37.10	1	1,082	0.09%
2023/06/21	2	37.30	0	0.00	37.30	2	1,089	0.18%
2023/06/20	2	37.55	0	0.00	37.55	2	1,091	0.18%
2023/06/19	0	0.00	3	38.02	37.85	-3	1,102	-0.27%
2023/06/16	1	37.20	2	37.68	37.85	-1	1,103	-0.09%
2023/06/14	4	37.43	0	0.00	37.25	4	1,094	0.37%
2023/06/13	2	37.60	5	37.65	37.60	-3	1,108	-0.27%
2023/06/12	0	0.00	2	38.38	38.40	-2	1,112	-0.18%
2023/06/09	0	0.00	1	38.40	38.40	-1	1,137	-0.09%
2023/06/06	2	38.10	0	0.00	38.35	2	2,132	0.09%
2023/06/01	0	0.00	1.5	38.62	38.30	-1.5	2,147	-0.07%
2023/05/31	0	0.00	2	38.20	38.75	-2	2,163	-0.09%
2023/05/30	2	37.93	1	38.30	37.90	1	2,212	0.05%
2023/05/29	0	0.00	2	38.10	37.80	-2	2,224	-0.09%
2023/05/26	4	37.81	1	38.20	37.75	3	2,237	0.13%
2023/05/25	0	38.55	0	0.00	38.25	0	2,239	0.00%
2023/05/24	0	0.00	17	38.63	38.70	-17	2,247	-0.76%
2023/05/23	0	0.00	6	38.43	38.55	-6	2,269	-0.26%
2023/05/22	4	37.95	4	38.25	38.05	0	2,291	0.00%
2023/05/18	0.1	37.55	0	0.00	37.50	0.1	2,289	0.00%
2023/05/16	2	37.30	1	37.60	37.30	1	2,298	0.04%
2023/05/15	0.2	37.47	0	0.00	37.00	0.2	2,313	0.01%
2023/05/11	11	38.04	0	0.00	37.55	11	2,370	0.46%
2023/05/10	2	38.65	3	39.07	38.60	-1	2,397	-0.04%
2023/05/09	24	39.30	0	0.00	39.00	24	2,558	0.94%
2023/05/08	9	40.13	0	0.00	39.95	9	2,587	0.35%
2023/05/04	0	0.00	3	40.40	40.40	-3	2,691	-0.11%
2023/05/03	1	40.65	3	40.40	40.40	-2	2,730	-0.07%
2023/05/02	2	40.05	6	40.57	40.55	-4	2,923	-0.14%
2023/04/28	0	0.00	3	39.50	39.80	-3	2,958	-0.10%
2023/04/27	1	38.75	3	39.22	39.10	-2	2,953	-0.07%
2023/04/26	6	38.98	1	39.20	39.15	5	2,956	0.17%
2023/04/25	4	39.45	0	0.00	39.30	4	2,951	0.14%
2023/04/24	0	0.00	4	40.84	40.25	-4	2,936	-0.14%
2023/04/21	9	39.93	13	40.41	40.10	-4	2,908	-0.14%
2023/04/20	3	40.10	1	40.80	39.95	2	2,871	0.07%
2023/04/19	2	40.35	3	40.92	40.50	-1	2,861	-0.03%
2023/04/18	2	40.50	10	40.92	40.75	-8	2,844	-0.28%
2023/04/17	5	40.40	2	40.73	40.30	3	2,816	0.11%
2023/04/14	0	0.00	8	40.58	40.45	-8	2,802	-0.29%
2023/04/13	5	40.46	1	40.40	40.15	4	2,785	0.14%
2023/04/12	1	39.55	5	39.95	39.90	-4	2,760	-0.14%
2023/04/11	2	39.63	0	0.00	39.55	2	2,756	0.07%
2023/04/10	5	39.77	0	0.00	39.75	5	2,760	0.18%
2023/04/07	0	0.00	7	40.05	40.05	-7	2,758	-0.25%
2023/04/06	0	39.80	2	39.70	39.50	-2	2,780	-0.07%
2023/03/31	3	39.30	0	0.00	39.45	3	2,779	0.11%
2023/03/30	14	39.38	0	0.00	39.45	14	2,782	0.50%
2023/03/29	1	39.55	4	39.69	39.60	-3	2,791	-0.11%
2023/03/28	4	39.24	3	39.78	39.65	1	2,840	0.04%
2023/03/27	18	39.58	2	39.60	39.60	16	2,936	0.54%
2023/03/24	0	0.00	13	39.59	39.50	-13	2,941	-0.44%
2023/03/23	2	39.03	1	39.15	39.00	1	2,934	0.03%
2023/03/22	2	39.03	1	39.05	38.90	1	2,952	0.03%
2023/03/21	2	38.90	0	0.00	39.20	2	2,977	0.07%
2023/03/20	2	38.48	0	0.00	38.90	2	2,976	0.07%
2023/03/17	3	38.65	0	0.00	38.65	3	2,975	0.10%
2023/03/16	5	38.27	0	0.00	38.45	5	2,978	0.17%
2023/03/15	6.1	39.30	2	39.23	39.10	4.1	2,964	0.14%
2023/03/14	1	39.60	0	0.00	39.50	1	2,970	0.03%
2023/03/13	15	39.51	0	0.00	39.45	15	2,956	0.51%
2023/03/10	27.3	41.50	11	44.38	40.45	16.3	2,901	0.56%
2023/03/09	3	41.71	14	43.31	44.85	-11	2,395	-0.46%
2023/03/06	0	40.95	0	0.00	40.90	0	2,006	0.00%
2023/03/03	1	41.30	0	0.00	41.10	1	2,003	0.05%
2023/03/02	3	41.47	10	41.60	41.30	-7	1,990	-0.35%
2023/03/01	0.1	40.31	5	40.21	39.90	-4.9	1,937	-0.26%
2023/02/23	0	40.30	0	0.00	40.50	0	1,954	0.00%
2023/02/20	25	39.95	11	40.21	41.10	14	2,025	0.69%
2023/02/16	6	39.73	1	39.95	39.90	5	2,078	0.24%
2023/02/15	11.1	40.07	5	39.73	39.75	6.1	2,104	0.29%
2023/02/10	26	40.87	0	0.00	40.20	26	2,093	1.24%
2023/02/09	21	41.30	3	41.10	41.15	18	2,065	0.87%
2023/02/07	3	41.82	11	42.00	41.60	-8	1,984	-0.40%
2023/02/06	0	0.00	1	40.85	40.25	-1	1,850	-0.05%
2023/02/02	1	40.00	0	0.00	39.90	1	1,743	0.06%
2023/01/31	15	39.33	12	39.19	39.65	3	1,664	0.18%
2023/01/30	0	0.00	5	38.70	38.75	-5	1,471	-0.34%
2023/01/17	0	0.00	5	35.60	35.25	-5	1,412	-0.35%
2023/01/13	0.1	35.40	0	0.00	35.15	0.1	1,428	0.00%
2023/01/12	0	35.35	0	0.00	35.25	0	1,441	0.00%
2023/01/11	1	35.35	3	35.82	35.40	-2	1,446	-0.14%
2023/01/10	0	35.60	0	0.00	35.30	0	1,455	0.00%
2023/01/06	1	35.05	0	0.00	35.05	1	1,488	0.07%
2023/01/05	6	35.16	0	0.00	35.05	6	1,510	0.40%
2023/01/03	2	35.25	0	0.00	35.10	2	1,543	0.13%
2022/12/29	1	35.20	1	35.55	35.70	0	1,614	0.00%
2022/12/28	3	36.28	0	0.00	35.70	3	1,624	0.18%
2022/12/27	2	36.45	0	0.00	36.45	2	1,625	0.12%
2022/12/26	3	37.45	4	37.60	37.00	-1	1,631	-0.06%
2022/12/23	2	36.15	2	36.43	36.45	0	1,627	0.00%
2022/12/22	0	0.00	5	36.06	36.15	-5	1,633	-0.31%
2022/12/21	0	0.00	1	36.10	35.50	-1	1,652	-0.06%
2022/12/20	7	35.99	2	36.83	35.75	5	1,659	0.30%
2022/12/19	2	37.73	18	37.38	37.85	-16	1,646	-0.97%
2022/12/16	6	35.84	0	0.00	35.60	6	1,560	0.38%
2022/12/15	0	0.00	1	36.80	36.30	-1	1,579	-0.06%
2022/12/14	2	36.48	1	37.45	36.45	1	1,595	0.06%
2022/12/13	2	37.15	4	37.06	37.10	-2	1,581	-0.13%
2022/12/12	3	35.77	0	0.00	35.70	3	1,569	0.19%
2022/12/09	1	36.55	4	36.65	36.50	-3	1,585	-0.19%
2022/12/08	1	36.30	0	0.00	36.10	1	1,602	0.06%
2022/12/07	1	36.25	2	36.88	36.50	-1	1,618	-0.06%
2022/12/06	9	36.96	0	0.00	36.60	9	1,617	0.56%
2022/12/01	3	38.57	3	38.08	38.25	0	1,674	0.00%
2022/11/30	0	0.00	1	37.15	37.30	-1	1,673	-0.06%
2022/11/29	0	0.00	13	36.63	36.90	-13	1,705	-0.76%
2022/11/25	2	36.70	0	0.00	36.60	2	1,858	0.11%
2022/11/24	2	36.73	3	37.20	36.80	-1	1,982	-0.05%
2022/11/23	0	36.70	3	36.95	36.90	-3	2,022	-0.15%
2022/11/22	3	36.70	0	0.00	36.60	3	2,061	0.15%
2022/11/21	0	0.00	1	37.55	37.15	-1	2,082	-0.05%
2022/11/18	3	37.15	0	0.00	37.55	3	2,120	0.14%
2022/11/17	6	36.60	1	36.75	36.85	5	2,118	0.24%
2022/11/16	5	36.20	7	36.16	36.00	-2	2,094	-0.10%
2022/11/15	8	35.64	0	0.00	35.60	8	2,094	0.38%
2022/11/14	0	0.00	4	35.65	35.30	-4	2,068	-0.19%
2022/11/11	0	0.00	6	34.55	34.85	-6	2,035	-0.29%
2022/11/10	6	34.31	3	34.90	34.00	3	2,029	0.15%
2022/11/09	2	34.53	3	34.77	34.55	-1	2,033	-0.05%
2022/11/08	4	34.43	3	34.65	34.35	1	2,040	0.05%
2022/11/07	1	34.50	4	34.61	34.40	-3	2,043	-0.15%
2022/11/04	4	34.23	3	34.23	34.25	1	2,050	0.05%
2022/11/03	3	34.43	0	0.00	34.40	3	2,056	0.15%
2022/11/02	0	0.00	11	34.58	34.85	-11	2,059	-0.53%
2022/11/01	0	0.00	4	33.33	33.50	-4	2,046	-0.20%
2022/10/31	1	32.85	4	32.98	32.85	-3	2,078	-0.14%
2022/10/28	2	32.58	1	32.75	32.25	1	2,156	0.05%
2022/10/24	0	0.00	4	32.23	32.15	-4	2,280	-0.18%
2022/10/20	1	31.70	1	32.20	32.10	0	2,353	0.00%
2022/10/19	1	33.05	5	33.62	32.75	-4	2,380	-0.17%
2022/10/17	3	32.30	3	32.70	32.70	0	2,477	0.00%
2022/10/14	0	0.00	21	33.00	33.05	-21	2,501	-0.84%
2022/10/13	22	32.38	3	32.33	32.30	19	2,532	0.75%
2022/10/12	1	34.35	0	0.00	33.95	1	2,534	0.04%
2022/10/11	5	34.20	21	34.50	33.95	-16	2,549	-0.63%
2022/10/07	3	35.43	3	35.57	35.10	0	2,562	0.00%
2022/10/06	7	35.15	3	35.42	35.25	4	2,555	0.16%
2022/10/05	1	34.60	1	35.00	34.65	0	2,569	0.00%
2022/10/03	1	33.65	1	33.85	33.90	0	2,657	0.00%
2022/09/30	3	33.05	3	33.47	34.30	0	2,761	0.00%
2022/09/27	1	33.35	1	33.80	34.30	0	3,232	0.00%
2022/09/23	4	35.44	0	0.00	35.30	4	3,286	0.12%
2022/09/21	8	36.23	4	36.69	36.15	4	3,478	0.12%
2022/09/20	1	36.25	0	0.00	36.10	1	3,627	0.03%
2022/09/16	2	36.73	3	36.65	36.55	-1	3,710	-0.03%
2022/09/15	14	37.10	0	0.00	37.15	14	3,721	0.38%
2022/09/14	3	36.97	0	0.00	36.90	3	3,739	0.08%
2022/09/13	1	37.10	0	0.00	37.15	1	3,743	0.03%
2022/09/12	3	37.28	0	0.00	37.25	3	3,839	0.08%
2022/09/08	21	38.40	0	0.00	38.55	21	3,851	0.55%
2022/09/07	1	38.00	0	0.00	37.90	1	3,883	0.03%
2022/09/06	4	39.95	0	0.00	38.65	4	3,876	0.10%
2022/09/02	2	41.50	7	41.31	41.30	-5	3,842	-0.13%
2022/09/01	0	0.00	1	41.00	40.80	-1	3,806	-0.03%
2022/08/31	7	41.19	6	41.38	40.70	1	3,741	0.03%
2022/08/29	1	40.05	15	39.68	39.55	-14	3,599	-0.39%
2022/08/26	4	40.05	6	39.77	39.50	-2	3,555	-0.06%
2022/08/25	0	0.00	10	38.85	39.70	-10	3,505	-0.29%
2022/08/24	0	0.00	6	38.75	39.10	-6	3,453	-0.17%
2022/08/23	1	38.65	2	38.20	38.40	-1	3,413	-0.03%
2022/08/22	2	39.20	23	39.37	38.75	-21	3,408	-0.62%
2022/08/19	2	38.30	0	0.00	38.45	2	3,375	0.06%
2022/08/18	22	38.52	6	38.52	38.50	16	3,367	0.48%
2022/08/17	4	38.30	23	38.05	38.35	-19	3,355	-0.57%
2022/08/16	5	38.04	4	38.33	38.30	1	3,345	0.03%
2022/08/15	0	0.00	5	37.58	37.60	-5	3,329	-0.15%
2022/08/12	2	37.25	3	37.40	37.35	-1	3,327	-0.03%
2022/08/11	17	37.40	2	37.38	37.35	15	3,341	0.45%
2022/08/10	1	36.90	0	0.00	36.90	1	3,343	0.03%
2022/08/09	3	37.12	2	37.48	37.30	1	3,338	0.03%
2022/08/08	1	36.60	29	36.71	37.10	-28	3,336	-0.84%
2022/08/05	4	36.68	6	36.78	36.80	-2	3,344	-0.06%
2022/08/04	41.1	35.90	5	35.80	35.80	36.1	3,381	1.07%
2022/08/03	7.1	37.24	0	0.00	37.05	7.1	3,335	0.21%
2022/08/02	9	38.43	0	0.00	38.15	9	3,319	0.27%
2022/08/01	3	39.33	1	39.30	39.30	2	3,307	0.06%
2022/07/29	2	40.23	3	40.22	40.20	-1	3,314	-0.03%
2022/07/28	0	0.00	7	40.26	40.20	-7	3,305	-0.21%
2022/07/27	12	40.44	22	40.00	39.90	-10	3,310	-0.30%
2022/07/26	5	40.77	2	40.63	40.90	3	3,274	0.09%
2022/07/22	0	0.00	1	40.25	39.95	-1	3,253	-0.03%
2022/07/21	1	39.95	1	40.00	40.10	0	3,234	0.00%
2022/07/20	30	38.90	3	38.77	39.10	27	3,221	0.84%
2022/07/19	5	38.21	3	38.52	38.00	2	3,234	0.06%
2022/07/18	6	38.10	0	0.00	38.00	6	3,263	0.18%
2022/07/15	2	38.25	0	0.00	38.25	2	3,276	0.06%
2022/07/14	1	39.50	0	0.00	39.15	1	3,279	0.03%
2022/07/13	2	39.60	2	40.03	39.50	0	3,320	0.00%
2022/07/12	1	39.30	14	39.26	39.25	-13	3,378	-0.38%
2022/07/11	12	40.23	3	40.28	40.35	9	3,518	0.26%
2022/07/08	5	42.35	2	41.98	40.70	3	3,687	0.08%
2022/07/07	5	40.67	4	40.54	41.50	1	3,633	0.03%
2022/07/06	8	41.18	6	40.69	40.35	2	3,537	0.06%
2022/07/05	0	0.00	2	37.80	38.05	-2	3,612	-0.06%
2022/07/04	12	36.46	10	35.65	36.00	2	3,623	0.06%
2022/07/01	2	36.90	2	37.70	36.40	0	3,681	0.00%
2022/06/30	1	39.90	3	41.45	39.10	-2	3,626	-0.06%
2022/06/29	0	0.00	2	40.85	40.85	-2	3,514	-0.06%
2022/06/28	3	39.97	5	40.39	40.50	-2	3,411	-0.06%
2022/06/27	1	38.65	1	38.25	39.35	0	3,247	0.00%
2022/06/24	0	0.00	10	38.10	38.65	-10	3,191	-0.31%
2022/06/23	0	0.00	0.2	37.25	37.40	-0.2	3,192	-0.01%
2022/06/20	1	39.20	8	38.27	36.90	-7	3,119	-0.22%
2022/06/17	6	37.43	4	37.55	38.50	2	3,009	0.07%
2022/06/16	3	37.43	19	37.45	37.20	-16	2,930	-0.55%
2022/06/15	0	0.00	8	36.33	37.00	-8	2,893	-0.28%
2022/06/14	1	35.20	1	35.65	35.65	0	2,893	0.00%
2022/06/13	15	35.75	10	35.75	35.75	5	2,886	0.17%
2022/06/10	2	36.58	10	36.82	37.00	-8	2,877	-0.28%
2022/06/09	3	35.93	2	35.95	35.85	1	2,826	0.04%
2022/06/08	12	35.74	0	0.00	35.65	12	2,823	0.42%
2022/06/07	5	36.03	3	36.02	36.00	2	2,829	0.07%
2022/06/06	2	35.20	0.1	35.30	35.20	2	2,817	0.07%
2022/06/02	14	35.10	6.1	35.13	35.05	8	2,882	0.28%
2022/06/01	4	35.20	0	0.00	35.15	4	2,922	0.14%
2022/05/31	1	35.20	0.1	35.30	35.30	1	2,932	0.03%
2022/05/30	2	35.10	3	35.25	35.20	-1	2,934	-0.03%
2022/05/27	1	34.95	1	35.20	35.00	0	2,929	0.00%
2022/05/26	4	35.10	1	35.30	34.90	3	2,929	0.10%
2022/05/25	3	34.97	7	35.06	35.05	-4	2,937	-0.14%
2022/05/24	8	35.35	1	35.70	35.00	7	2,968	0.24%
2022/05/23	4	35.40	4	35.60	35.50	0	2,960	0.00%
2022/05/20	2	35.63	1	35.85	35.55	1	2,968	0.03%
2022/05/19	5	35.28	21	35.49	35.45	-16	2,971	-0.54%
2022/05/18	6	36.18	2	36.10	36.15	4	2,965	0.13%
2022/05/17	3	35.70	5	35.69	35.75	-2	2,979	-0.07%
2022/05/16	2	35.55	9	35.72	35.85	-7	3,012	-0.23%
2022/05/13	9	35.26	6	35.14	35.25	3	3,194	0.09%
2022/05/12	5	34.59	31	35.09	34.30	-26	3,373	-0.77%
2022/05/11	5	37.30	13	37.13	37.00	-8	3,311	-0.24%
2022/05/10	1	37.45	5.3	37.65	37.95	-4.3	3,279	-0.13%
2022/05/09	5	38.58	1	39.65	38.15	4	3,257	0.12%
2022/05/05	10	40.09	1.1	40.10	39.90	8.9	3,211	0.28%
2022/05/04	2	40.40	4	40.13	40.10	-2	3,222	-0.06%
2022/05/03	4	41.26	3	41.68	40.80	1	3,233	0.03%
2022/04/29	1	41.10	1	40.65	40.60	0	3,228	0.00%
2022/04/28	12	41.72	3	42.13	41.10	9	3,250	0.28%
2022/04/27	7	40.71	4	40.48	40.50	3	3,191	0.09%
2022/04/26	4	41.99	6	41.91	41.00	-2	3,179	-0.06%
2022/04/25	15	43.55	3	42.20	41.65	12	3,155	0.38%
2022/04/22	3	42.80	5	42.90	42.90	-2	3,107	-0.06%
2022/04/21	7	42.93	2	42.78	42.75	5	3,064	0.16%
2022/04/20	2	43.15	2	43.00	43.05	0	3,034	0.00%
2022/04/19	2	42.68	4	42.96	43.00	-2	3,010	-0.07%
2022/04/18	7.1	45.04	13	44.95	44.05	-5.9	2,969	-0.20%
2022/04/15	7	44.61	18	44.51	44.00	-11	2,970	-0.37%
2022/04/14	29	44.21	14	44.45	44.30	15	2,879	0.52%
2022/04/13	2	41.90	0	0.00	42.50	2	2,685	0.07%
2022/04/12	6	42.12	11	42.77	42.35	-5	2,632	-0.19%
2022/04/11	15	43.96	19	42.93	44.60	-4	2,494	-0.16%
2022/04/08	9	41.14	3	42.17	41.25	6	2,214	0.27%
2022/04/07	15.1	42.15	26	41.51	41.90	-11	2,159	-0.51%
2022/04/06	0	0.00	26	40.57	40.65	-26	2,077	-1.25%
2022/04/01	22	40.02	22	40.89	40.00	0	2,059	0.00%
2022/03/31	20	40.00	3	39.95	40.00	17	2,039	0.83%
2022/03/30	0	0.00	1	40.10	40.05	-1	2,038	-0.05%
2022/03/29	5	39.71	1	39.70	39.65	4	2,035	0.20%
2022/03/28	3	40.08	0	0.00	39.70	3	2,035	0.15%
2022/03/24	4	40.00	9	40.34	40.40	-5	2,039	-0.25%
2022/03/23	1	40.00	8	40.17	40.20	-7	2,054	-0.34%
2022/03/21	0	0.00	3	40.23	40.05	-3	2,057	-0.15%
2022/03/18	0	0.00	7	40.03	40.00	-7	2,089	-0.34%
2022/03/17	0	0.00	4	39.46	39.95	-4	2,101	-0.19%
2022/03/16	1	38.95	0	0.00	38.90	1	2,126	0.05%
2022/03/15	3	39.50	13	39.34	39.30	-10	2,140	-0.47%
2022/03/14	17	39.08	0	0.00	39.05	17	2,129	0.80%
2022/03/10	3	39.37	2	39.35	39.45	1	2,157	0.05%
2022/03/08	1	39.11	8	39.51	38.80	-7	2,149	-0.32%
2022/03/07	4	37.95	2	38.25	38.00	2	2,108	0.09%
2022/03/04	4	39.70	8	39.71	39.75	-4	2,124	-0.19%
2022/03/03	2	40.03	4	40.05	40.05	-2	2,283	-0.09%
2022/03/02	1	40.00	0	0.00	40.15	1	2,432	0.04%
2022/03/01	1	40.00	2	40.08	40.10	-1	2,438	-0.04%
2022/02/24	9	40.34	2	39.65	39.60	7	2,559	0.27%
2022/02/23	0	0.00	4	41.30	41.50	-4	2,530	-0.16%
2022/02/22	6	40.61	1	40.60	40.60	5	2,530	0.20%
2022/02/21	3	41.53	3	41.42	41.35	0	2,524	0.00%
2022/02/18	1	41.25	0	0.00	41.35	1	2,529	0.04%
2022/02/17	3	41.77	0	0.00	41.75	3	2,523	0.12%
2022/02/16	4	42.31	9	42.20	42.35	-5	2,554	-0.20%
2022/02/15	11	43.23	8	43.78	42.75	3	2,522	0.12%
2022/02/14	8	43.09	18	43.44	43.30	-10	2,349	-0.43%
2022/02/11	4	40.53	1	40.85	40.50	3	2,154	0.14%
2022/02/09	1	41.10	3	40.90	41.00	-2	2,173	-0.09%
2022/02/08	3	40.38	0	0.00	40.35	3	2,170	0.14%
2022/02/07	0	0.00	24	39.95	40.05	-24	2,170	-1.11%
2022/01/26	8	39.60	2	39.25	39.60	6	2,170	0.28%
2022/01/25	8	40.14	0	0.00	40.05	8	2,169	0.37%
2022/01/24	4	41.94	1	42.20	41.80	3	2,142	0.14%
2022/01/21	3	43.38	3	43.63	42.80	0	2,136	0.00%
2022/01/20	2	42.98	2	43.00	42.95	0	2,122	0.00%
2022/01/19	2	43.25	0.3	43.25	43.20	1.7	2,130	0.08%
2022/01/18	2	43.20	2	43.60	43.05	0	2,116	0.00%
2022/01/14	1	43.15	0	0.00	43.10	1	2,109	0.05%
2022/01/13	4	43.50	0	0.00	43.40	4	2,105	0.19%
2022/01/12	4	43.55	2	43.75	43.75	2	2,107	0.09%
2022/01/11	27	43.66	1	43.70	43.60	26	2,097	1.24%
2022/01/10	12	44.77	7	45.16	44.40	5	2,084	0.24%
2022/01/07	16	44.90	16	44.91	45.20	0	1,990	0.00%
2022/01/06	11	44.62	6	44.55	44.00	5	1,929	0.26%
2022/01/05	2	44.08	2	43.90	43.95	0	1,989	0.00%
2022/01/04	3	44.05	4	44.25	44.05	-1	2,026	-0.05%
2022/01/03	4	44.23	0	0.00	44.00	4	2,043	0.20%
2021/12/30	1	44.65	10	44.62	44.65	-9	2,053	-0.44%
2021/12/28	2	43.95	1	43.85	44.00	1	2,091	0.05%
2021/12/27	1	44.00	0	0.00	44.00	1	2,152	0.05%
2021/12/24	1	44.25	0	0.00	44.25	1	2,190	0.05%
2021/12/23	0	0.00	5	44.35	44.40	-5	2,203	-0.23%
2021/12/22	2	44.48	0	0.00	44.40	2	2,235	0.09%
2021/12/21	1	44.90	3	45.03	44.90	-2	2,242	-0.09%
2021/12/20	1	44.35	3	44.77	44.60	-2	2,220	-0.09%
2021/12/16	2	43.15	6	43.30	43.15	-4	2,233	-0.18%
2021/12/15	6	43.08	0	0.00	43.10	6	2,264	0.26%
2021/12/14	1	43.25	1	43.35	43.00	0	2,275	0.00%
2021/12/13	1	44.05	0	0.00	43.90	1	2,287	0.04%
2021/12/10	19	44.72	16	44.30	44.45	3	2,332	0.13%
2021/12/08	2	45.00	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	45.00	1	45.40	44.75	0	2,790	0.00%
2021/12/02	2	45.05	0	0.00	45.25	2	3,058	0.07%
2021/12/01	2	45.45	2	46.00	45.05	0	3,165	0.00%
2021/11/30	14	45.33	11	45.30	45.00	3	3,173	0.09%
2021/11/29	6	47.78	6	47.64	46.90	0	3,152	0.00%
2021/11/26	10	46.41	11	46.85	45.80	-1	3,015	-0.03%
2021/11/24	1	44.90	1	45.20	45.10	0	2,903	0.00%
2021/11/23	20	46.45	48	46.05	44.80	-28	2,919	-0.96%
2021/11/22	3	43.75	0	0.00	44.05	3	2,925	0.10%
2021/11/19	2	43.63	0	0.00	43.50	2	2,990	0.07%
2021/11/18	3	43.67	6	43.92	44.00	-3	3,061	-0.10%
2021/11/16	6	43.85	2	43.90	43.85	4	3,554	0.11%
2021/11/15	0	0.00	4	44.01	44.25	-4	3,596	-0.11%
2021/11/12	2	43.45	0.5	43.50	43.30	1.5	3,599	0.04%
2021/11/11	1	43.55	0	0.00	43.50	1	3,624	0.03%
2021/11/10	3	43.85	0	0.00	43.50	3	3,632	0.08%
2021/11/09	5	44.00	0	0.00	44.00	5	3,634	0.14%
2021/11/08	1	44.35	0	0.00	44.25	1	3,632	0.03%
2021/11/04	3	44.80	0	0.00	44.55	3	3,672	0.08%
2021/11/03	2	44.55	1	44.40	44.50	1	3,681	0.03%
2021/11/02	1	44.50	2	44.45	44.50	-1	3,697	-0.03%
2021/11/01	3	43.90	4	44.08	43.95	-1	3,678	-0.03%
2021/10/29	9	43.99	0	0.00	43.95	9	3,673	0.24%
2021/10/28	12	44.80	3	44.98	44.60	9	3,675	0.24%
2021/10/27	4	44.40	1	44.60	44.30	3	3,693	0.08%
2021/10/26	2	44.35	0	0.00	44.00	2	3,712	0.05%
2021/10/25	1	43.70	0	0.00	44.00	1	3,735	0.03%
2021/10/22	0	0.00	1	44.00	43.90	-1	3,762	-0.03%
2021/10/20	1	44.20	0	0.00	44.20	1	3,806	0.03%
2021/10/14	0	0.00	4	43.35	43.50	-4	4,349	-0.09%
2021/10/13	3	42.37	4	44.10	42.35	-1	4,335	-0.02%
2021/10/12	9	45.60	0	0.00	45.35	9	4,277	0.21%
2021/10/08	0	0.00	1	47.65	46.85	-1	4,269	-0.02%
2021/10/07	8	47.10	2	47.23	47.10	6	4,297	0.14%
2021/10/06	1	47.15	0	0.00	47.15	1	4,370	0.02%
2021/10/04	60	49.44	0.2	50.80	48.40	59.9	4,402	1.36%
2021/10/01	16	50.99	8	50.99	50.90	8	4,368	0.18%
2021/09/29	10	51.04	20	51.20	51.20	-10	4,386	-0.23%
2021/09/28	22	51.70	29	52.00	51.70	-7	4,403	-0.16%
2021/09/27	0	0.00	1	51.60	52.00	-1	4,426	-0.02%
2021/09/24	33	51.58	2	51.60	51.60	31	4,528	0.68%
2021/09/23	7	52.23	1	52.90	52.00	6	4,637	0.13%
2021/09/22	0	0.00	4	51.55	51.70	-4	4,667	-0.09%
2021/09/17	10	52.21	0	0.00	52.50	10	4,683	0.21%
2021/09/16	21	52.44	2	52.95	52.40	19	4,701	0.40%
2021/09/15	0	0.00	1	54.20	53.50	-1	4,702	-0.02%
2021/09/14	28	53.65	16	55.13	53.20	12	4,690	0.26%
2021/09/13	27	55.37	30	55.32	54.80	-3	4,522	-0.07%
2021/09/10	0	0.00	2	51.65	51.20	-2	4,343	-0.05%
2021/09/09	5	50.96	2	50.90	51.10	3	4,379	0.07%
2021/09/08	25	51.83	5	53.92	51.20	20	4,390	0.46%
2021/09/07	4.2	53.27	39	53.77	53.60	-34.9	4,332	-0.80%
2021/09/06	33	52.60	31	53.11	52.20	2	4,341	0.05%
2021/09/03	0	0.00	1	51.70	51.50	-1	4,533	-0.02%
2021/09/02	0	0.00	5	51.10	51.00	-5	4,856	-0.10%
2021/09/01	0	0.00	0.2	51.80	51.80	-0.2	4,987	0.00%
2021/08/31	5	52.00	13	52.00	52.50	-8	5,219	-0.15%
2021/08/30	1	51.60	4	51.75	51.80	-3	5,315	-0.06%
2021/08/27	0	0.00	1	52.00	51.60	-1	5,356	-0.02%
2021/08/26	7	52.30	33	52.27	51.60	-26	5,393	-0.48%
2021/08/25	0	0.00	6	51.78	51.30	-6	5,409	-0.11%
2021/08/24	1	50.40	2	50.90	50.70	-1	5,522	-0.02%
2021/08/23	66	50.90	17	51.00	51.40	49	5,707	0.86%
2021/08/20	1	47.20	5	49.94	49.95	-4	5,455	-0.07%
2021/08/19	0	0.00	3	45.65	45.45	-3	5,542	-0.05%
2021/08/18	23	46.38	0	0.00	47.10	23	5,779	0.40%
2021/08/17	2	48.35	4	48.36	48.35	-2	5,997	-0.03%
2021/08/16	14	48.40	4	48.51	48.45	10	6,319	0.16%
2021/08/11	35	48.23	0	0.00	48.00	35	7,630	0.46%
2021/08/10	13	48.96	3	49.60	48.80	10	8,830	0.11%
2021/08/09	3	48.87	0	0.00	48.90	3	9,684	0.03%
2021/08/04	2	49.85	0	0.00	49.50	2	13,638	0.01%
2021/08/03	1	50.50	0	0.00	49.80	1	13,866	0.01%
2021/08/02	0	0.00	7	50.54	50.40	-7	13,895	-0.05%
2021/07/30	3	49.53	0	0.00	49.50	3	13,898	0.02%
2021/07/29	0	0.00	13	48.97	49.05	-13	13,921	-0.09%
2021/07/28	4	48.18	3	48.28	48.10	1	13,936	0.01%
2021/07/27	4	48.60	1	49.35	48.55	3	14,061	0.02%
2021/07/26	2	49.25	0	0.00	49.10	2	14,319	0.01%
2021/07/23	1	48.90	3	49.25	49.05	-2	14,345	-0.01%
2021/07/22	7	49.00	3	48.82	48.70	4	14,333	0.03%
2021/07/21	22	50.55	1	49.90	48.70	21	14,430	0.15%
2021/07/20	3	52.33	47	53.85	53.90	-44	14,207	-0.31%
2021/07/19	17	48.84	4	49.18	49.00	13	14,074	0.09%
2021/07/16	2	49.68	28	50.02	49.30	-26	14,166	-0.18%
2021/07/15	1	50.00	7	49.90	50.00	-6	14,182	-0.04%
2021/07/14	9	48.77	6	48.60	48.75	3	14,186	0.02%
2021/07/13	29	49.70	8	49.66	49.05	21	14,190	0.15%
2021/07/12	1	50.90	1	50.80	50.70	0	14,150	0.00%
2021/07/09	4	51.55	30	51.56	51.30	-26	14,206	-0.18%
2021/07/08	21	51.29	1	51.20	51.20	20	14,271	0.14%
2021/07/07	2	51.50	1	51.50	51.30	1	14,359	0.01%
2021/07/06	0	0.00	2	51.55	51.30	-2	14,521	-0.01%
2021/07/05	2	51.55	0	0.00	51.60	2	14,707	0.01%
2021/07/02	7	52.30	0	0.00	52.00	7	14,728	0.05%
2021/07/01	24	53.61	45	53.57	52.60	-21	14,781	-0.14%
2021/06/30	21	53.50	9	53.53	53.60	12	14,775	0.08%
2021/06/29	10.2	51.25	4	51.45	51.80	6.2	14,711	0.04%
2021/06/28	8	51.78	7	51.87	51.80	1	14,723	0.01%
2021/06/25	0.5	52.60	4	52.60	52.30	-3.5	14,808	-0.02%
2021/06/24	6.1	52.90	3	53.00	52.80	3.1	15,083	0.02%
2021/06/23	1	52.70	21	52.50	52.80	-20	15,220	-0.13%
2021/06/22	7	52.27	9	51.97	51.80	-2	15,973	-0.01%
2021/06/21	5.1	53.35	26	52.94	52.50	-20.9	17,074	-0.12%
2021/06/18	24	53.35	6	53.60	53.30	18	17,199	0.10%
2021/06/17	6	53.72	0	0.00	53.50	6	17,234	0.03%
2021/06/16	7.1	53.51	15	53.60	53.10	-7.9	17,283	-0.05%
2021/06/15	7	53.27	6	54.13	54.10	1	17,312	0.01%
2021/06/11	21	56.53	3	56.27	55.40	18	17,220	0.10%
2021/06/10	12.1	56.64	51	56.92	57.50	-38.9	16,943	-0.23%
2021/06/09	8	55.18	14	55.29	55.50	-6	16,669	-0.04%
2021/06/08	43.1	55.46	40.2	54.70	54.50	2.9	16,569	0.02%
2021/06/07	1	53.70	4	53.83	53.40	-3	16,413	-0.02%
2021/06/04	22	53.35	23	52.64	52.50	-1	16,412	-0.01%
2021/06/03	2	53.55	4	53.65	53.30	-2	16,428	-0.01%
2021/06/02	13	53.94	5	54.30	53.80	8	16,549	0.05%
2021/06/01	37	51.85	46	51.26	53.10	-9	16,795	-0.05%
2021/05/31	32	52.65	40.3	52.27	52.30	-8.2	16,694	-0.05%
2021/05/28	26	54.93	9	54.90	54.70	17	16,578	0.10%
2021/05/27	7.3	54.62	19	54.92	55.00	-11.8	16,590	-0.07%
2021/05/26	9	54.66	5	55.30	53.60	4	16,598	0.02%
2021/05/25	23	53.90	12	54.13	53.20	11	17,008	0.06%
2021/05/24	34	56.24	15.1	56.63	55.50	18.9	17,555	0.11%
2021/05/21	13	55.65	15	55.79	55.60	-2	18,458	-0.01%
2021/05/20	42	58.92	34.4	59.75	56.30	7.7	18,598	0.04%
2021/05/19	25.4	58.88	39.4	58.87	57.80	-14.1	18,796	-0.07%
2021/05/18	86.4	60.87	53.9	60.90	60.80	32.5	18,444	0.18%
2021/05/17	93.1	62.47	51	62.54	63.30	42.1	17,355	0.24%
2021/05/14	162	60.19	182	61.46	57.60	-20	16,753	-0.12%	大買/大賣/
2021/05/13	130.4	61.36	132.7	61.94	62.90	-2.3	15,631	-0.01%	大買/大賣/
2021/05/12	103	55.79	80	56.90	57.20	23	13,967	0.16%	大買/
2021/05/11	7	49.06	8	51.06	52.00	-1	13,213	-0.01%
2021/05/10	5	50.74	5.3	50.59	50.20	-0.3	13,140	0.00%
2021/05/07	4	50.45	6	50.33	50.60	-2	13,202	-0.02%
2021/05/06	5	50.68	1	51.20	50.10	4	13,240	0.03%
2021/05/05	3	50.80	2.5	51.00	50.50	0.5	13,231	0.00%
2021/05/04	16	52.02	13	52.53	51.00	3	13,284	0.02%
2021/05/03	18	55.09	23.7	55.59	54.40	-5.7	13,343	-0.04%
2021/04/29	1	53.60	4.3	54.03	53.40	-3.3	13,186	-0.03%
2021/04/28	11	53.77	2.5	53.21	53.30	8.5	13,271	0.06%
2021/04/27	5	54.98	12	54.93	54.40	-7	13,492	-0.05%
2021/04/26	7	52.89	2	53.15	52.70	5	13,442	0.04%
2021/04/23	9	53.06	11	53.10	52.50	-2	13,590	-0.01%
2021/04/22	4	54.40	4	53.48	53.10	0	13,713	0.00%
2021/04/21	2	55.75	0	0.00	55.20	2	13,679	0.01%
2021/04/20	3	55.50	2	56.00	55.40	1	13,737	0.01%
2021/04/19	4	55.55	11	55.51	55.30	-7	13,935	-0.05%
2021/04/16	2	55.90	5	56.12	55.90	-3	13,950	-0.02%
2021/04/15	4	54.95	3	55.20	55.40	1	13,968	0.01%
2021/04/14	4	55.43	3	55.87	55.70	1	13,976	0.01%
2021/04/13	18	57.60	15	57.63	57.00	3	14,060	0.02%
2021/04/12	10	58.84	25	59.07	58.50	-15	14,027	-0.11%
2021/04/09	52	58.09	36	57.63	57.60	16	13,999	0.11%
2021/04/08	7	56.83	8	57.09	56.70	-1	13,929	-0.01%
2021/04/07	4	56.80	11	57.34	56.40	-7	14,028	-0.05%
2021/04/06	6	56.37	13	56.54	56.30	-7	14,093	-0.05%
2021/04/01	23	57.41	17	57.44	57.50	6	14,046	0.04%
2021/03/31	9	57.34	8	57.79	57.10	1	14,081	0.01%
2021/03/30	31	57.85	32	57.82	57.40	-1	14,077	-0.01%
2021/03/29	23	58.16	25	58.48	58.10	-2	14,217	-0.01%
2021/03/26	11	57.16	11.1	56.23	56.60	0	14,167	0.00%
2021/03/25	40	58.69	42.1	58.05	56.60	-2.1	14,032	-0.01%
2021/03/24	53.3	60.24	51.4	60.10	61.40	1.9	13,290	0.01%
2021/03/23	26.2	55.65	22	55.96	55.90	4.2	12,210	0.03%
2021/03/22	6	54.47	8	54.49	53.90	-2	12,342	-0.02%
2021/03/19	3	55.87	2	56.30	54.70	1	12,395	0.01%
2021/03/18	7	56.59	2.1	56.82	55.80	4.9	12,360	0.04%
2021/03/17	2	55.60	2	56.10	55.50	0	12,386	0.00%
2021/03/16	0	0.00	1	56.10	56.10	-1	12,419	-0.01%
2021/03/15	36	56.21	23	56.55	56.10	13	12,479	0.10%
2021/03/12	2	56.35	1	56.10	56.20	1	12,505	0.01%
2021/03/11	12	57.25	8	57.54	56.90	4	12,600	0.03%
2021/03/10	6	58.15	5	57.90	57.20	1	12,573	0.01%
2021/03/09	2	56.70	2	56.25	56.70	0	12,510	0.00%
2021/03/08	14	57.66	17	57.96	57.00	-3	12,498	-0.02%
2021/03/05	40	58.14	38	58.44	58.60	2	12,461	0.02%
2021/03/04	11	56.98	5	56.66	55.90	6	12,274	0.05%
2021/03/03	9	56.83	6	57.10	56.90	3	12,258	0.02%
2021/03/02	10	57.32	7	57.70	56.10	3	12,212	0.02%
2021/02/26	13.1	59.23	20	59.63	58.20	-7	12,355	-0.06%
2021/02/25	39	60.89	24	60.39	59.70	15	12,274	0.12%
2021/02/24	63	57.93	70	57.99	58.50	-7	11,843	-0.06%
2021/02/23	65.3	62.52	50	62.74	58.90	15.3	11,303	0.14%
2021/02/22	15	65.01	8	65.36	65.40	7	10,643	0.07%
2021/02/19	19	57.96	33.5	58.81	59.50	-14.5	10,286	-0.14%
2021/02/18	8	52.18	8.5	52.85	54.10	-0.5	9,837	-0.01%
2021/02/17	10	49.38	2	50.20	49.20	8	9,673	0.08%
2021/02/05	12	52.29	13	52.15	52.00	-1	9,616	-0.01%
2021/02/04	13	51.45	23	51.54	51.00	-10	9,451	-0.11%
2021/02/03	12	50.06	13	49.98	49.60	-1	9,294	-0.01%
2021/02/02	2	48.10	8	48.79	48.95	-6	9,418	-0.06%
2021/02/01	44	48.59	40	48.38	48.10	4	9,419	0.04%
2021/01/29	3	48.38	7	47.94	47.05	-4	9,320	-0.04%
2021/01/28	3	49.52	2	49.25	49.00	1	9,326	0.01%
2021/01/27	2	50.85	1	51.00	50.60	1	9,359	0.01%
2021/01/26	3	51.97	19	51.53	51.50	-16	9,486	-0.17%
2021/01/25	7	52.23	12	51.87	52.00	-5	9,855	-0.05%
2021/01/22	6	49.91	4	49.84	49.80	2	10,010	0.02%
2021/01/21	9	51.66	6	51.60	51.10	3	10,268	0.03%
2021/01/20	13	52.02	4	52.45	52.30	9	10,476	0.09%
2021/01/19	0	0.00	3	50.12	50.10	-3	10,317	-0.03%
2021/01/18	12	49.81	11	49.88	49.45	1	10,328	0.01%
2021/01/15	27	49.14	48	48.78	48.05	-21	10,179	-0.21%
2021/01/14	1	50.20	2	50.30	50.30	-1	10,054	-0.01%
2021/01/13	7	50.99	15	51.37	51.00	-8	10,073	-0.08%
2021/01/12	48	52.71	13	52.64	52.80	35	10,335	0.34%
2021/01/11	0	0.00	1	51.00	51.00	-1	10,266	-0.01%
2021/01/08	2	52.20	29	51.93	52.30	-27	10,312	-0.26%
2021/01/07	0	0.00	17	51.87	51.60	-17	10,374	-0.16%
2021/01/06	29	52.00	58	51.38	50.70	-29	10,409	-0.28%
2021/01/05	15	54.70	20.5	54.05	53.70	-5.5	10,469	-0.05%
2021/01/04	19	54.60	20	54.42	53.80	-1	10,460	-0.01%
2020/12/31	20	56.22	16	56.10	56.10	4	10,402	0.04%
2020/12/30	9	58.93	8	58.93	58.00	1	10,368	0.01%
2020/12/29	6	58.13	7	57.73	57.30	-1	10,352	-0.01%
2020/12/28	3	56.60	7	56.79	56.60	-4	10,495	-0.04%
2020/12/25	13	56.79	20	56.88	56.50	-7	10,607	-0.07%
2020/12/24	9	58.34	3	58.13	58.10	6	10,701	0.06%
2020/12/23	12	59.11	14	59.75	58.00	-2	10,789	-0.02%
2020/12/22	30	60.64	41	60.41	60.30	-11	10,837	-0.10%
2020/12/21	1	56.60	3	56.93	56.50	-2	10,753	-0.02%
2020/12/18	16	57.02	9	56.87	56.60	7	10,799	0.06%
2020/12/17	1	56.40	13	56.26	56.40	-12	10,833	-0.11%
2020/12/16	46	55.59	45	54.47	56.40	1	10,937	0.01%
2020/12/15	10	57.40	16	55.88	55.10	-6	10,912	-0.05%
2020/12/14	2	58.60	5	58.68	58.50	-3	10,904	-0.03%
2020/12/11	11	58.78	24	58.19	58.70	-13	10,949	-0.12%
2020/12/10	12	60.50	18	59.77	59.50	-6	10,973	-0.05%
2020/12/09	14	59.99	1	60.40	59.00	13	11,045	0.12%
2020/12/08	6	60.15	19	60.33	60.00	-13	11,213	-0.12%
2020/12/07	11	59.75	7	59.66	59.30	4	11,425	0.04%
2020/12/04	1	61.80	2	61.20	61.20	-1	12,474	-0.01%
2020/12/03	2	62.65	2	62.65	61.90	0	13,704	0.00%
2020/12/02	6	63.13	4	63.08	62.80	2	13,808	0.01%
2020/12/01	13	64.25	4	63.98	63.30	9	14,038	0.06%
2020/11/30	1	64.20	2	64.00	64.20	-1	14,053	-0.01%
2020/11/27	2	62.35	2	62.50	62.60	0	13,964	0.00%
2020/11/26	10	62.20	1	62.20	62.30	9	14,034	0.06%
2020/11/25	21	63.52	23	63.50	62.60	-2	14,219	-0.01%
2020/11/24	16	62.27	11	61.86	61.40	5	14,554	0.03%
2020/11/23	11	63.40	14	62.93	62.40	-3	14,631	-0.02%
2020/11/20	13	64.81	5	64.50	64.00	8	14,639	0.05%
2020/11/19	47.5	65.61	68	64.98	66.50	-20.5	14,643	-0.14%
2020/11/18	1	61.50	7	61.51	61.60	-6	14,383	-0.04%
2020/11/17	8	61.19	16	61.14	61.30	-8	14,970	-0.05%
2020/11/16	2	60.75	1	61.10	60.60	1	15,462	0.01%
2020/11/13	11	60.97	7	61.23	61.40	4	16,622	0.02%
2020/11/12	17	61.19	18	60.72	61.30	-1	16,661	-0.01%
2020/11/11	12	61.13	2	60.65	61.00	10	16,728	0.06%
2020/11/10	18	61.84	18	61.16	60.90	0	16,951	0.00%
2020/11/09	5	60.60	5	60.70	60.70	0	17,133	0.00%
2020/11/06	3	60.40	6	60.25	60.30	-3	17,425	-0.02%
2020/11/05	30	61.19	25	61.03	60.60	5	17,928	0.03%
2020/11/04	11	60.61	10	60.65	60.90	1	18,228	0.01%
2020/11/03	8	61.01	9	61.14	60.90	-1	18,632	-0.01%
2020/11/02	92	60.26	94	60.78	61.10	-2	18,872	-0.01%
2020/10/30	26	60.12	14	59.90	58.30	12	18,805	0.06%
2020/10/29	92	63.08	94	62.75	62.10	-2	19,411	-0.01%
2020/10/28	99	63.90	110	62.38	61.80	-11	20,250	-0.05%	大賣/
2020/10/27	17	66.74	14	66.64	65.70	3	20,220	0.01%
2020/10/26	9	66.79	0	0.00	66.70	9	20,616	0.04%
2020/10/23	2	68.30	2	68.30	68.20	0	21,175	0.00%
2020/10/22	4	67.85	5	67.86	68.20	-1	22,172	0.00%
2020/10/21	11	68.58	1	68.50	68.50	10	22,935	0.04%
2020/10/20	45	70.64	69	70.29	69.50	-24	23,393	-0.10%
2020/10/19	9	68.28	9	68.56	68.70	0	23,722	0.00%
2020/10/16	54	67.16	34	67.08	67.00	20	24,341	0.08%
2020/10/15	36	67.23	29	66.98	66.80	7	25,019	0.03%
2020/10/14	25	68.83	24.2	68.66	68.00	0.8	26,407	0.00%
2020/10/13	28	68.04	8	68.11	68.80	20	27,222	0.07%
2020/10/12	2.2	70.69	1	70.70	70.60	1.2	27,255	0.00%
2020/10/08	26	72.23	20	71.78	71.60	6	27,637	0.02%
2020/10/07	4	71.68	10	71.97	72.20	-6	28,021	-0.02%
2020/10/06	32	71.71	29	71.28	71.80	3	28,393	0.01%
2020/10/05	57.7	71.14	68	71.03	71.40	-10.3	29,310	-0.04%
2020/09/30	18	68.28	24	68.60	68.60	-6	29,577	-0.02%
2020/09/29	19	67.43	28	67.67	67.50	-9	30,213	-0.03%
2020/09/28	12	69.16	7	69.09	69.00	5	30,594	0.02%
2020/09/25	19	69.57	15	70.02	68.60	4	31,035	0.01%
2020/09/24	16	71.45	15	72.15	72.00	1	31,661	0.00%
2020/09/23	15	72.65	12	72.11	71.90	3	32,661	0.01%
2020/09/22	24	72.32	19	72.56	72.30	5	33,202	0.02%
2020/09/21	28	73.51	31	73.36	72.70	-3	34,115	-0.01%
2020/09/18	52	72.84	61	72.65	72.70	-9	35,452	-0.03%
2020/09/17	25	71.01	32	71.84	72.00	-7	36,197	-0.02%
2020/09/16	8	71.78	14	71.94	71.70	-6	37,698	-0.02%
2020/09/15	12	72.14	8	72.15	71.90	4	38,515	0.01%
2020/09/14	75	71.80	70	71.54	71.30	5	39,408	0.01%
2020/09/11	49	70.82	22	70.59	70.60	27	40,780	0.07%
2020/09/10	63	72.10	43	72.21	71.70	20	42,588	0.05%
2020/09/09	91	73.84	73	74.38	72.20	18	43,975	0.04%
2020/09/08	69	74.28	159	75.59	77.90	-90	44,595	-0.20%	大賣/
2020/09/07	26	71.97	28	72.00	70.90	-2	44,562	0.00%
2020/09/04	4.3	71.78	20	71.40	72.00	-15.7	46,177	-0.03%
2020/09/03	10	71.52	4	71.75	71.30	6	46,814	0.01%
2020/09/02	30	72.81	17.1	72.46	72.30	12.9	46,790	0.03%
2020/09/01	14	71.83	11	72.20	72.60	3	46,775	0.01%
2020/08/31	18	72.64	10	72.60	71.80	8	46,739	0.02%
2020/08/28	105	73.77	69.2	73.75	72.30	35.8	46,560	0.08%	大買/
2020/08/27	7.2	71.89	60	71.82	72.00	-52.8	46,086	-0.11%
2020/08/26	16	71.68	24	71.82	71.90	-8	46,218	-0.02%
2020/08/25	14	71.04	20	71.00	70.70	-6	46,118	-0.01%
2020/08/24	43	73.44	51	73.41	72.60	-8	46,051	-0.02%
2020/08/21	117	74.01	70	73.61	73.50	47	46,090	0.10%	大買/
2020/08/20	57	70.53	44	71.42	71.60	13	45,532	0.03%
2020/08/19	119	74.74	126	75.24	72.90	-7	45,423	-0.02%	大買/大賣/
2020/08/18	9	70.60	38	70.60	70.60	-29	44,712	-0.06%
2020/08/17	9	64.58	6	64.57	64.20	3	45,084	0.01%
2020/08/14	59	64.34	44	64.10	64.80	15	45,376	0.03%
2020/08/13	32	64.68	19	64.80	64.00	13	47,329	0.03%
2020/08/12	23	68.12	42	68.39	67.30	-19	49,207	-0.04%
2020/08/11	42	67.07	22	67.29	66.70	20	49,774	0.04%
2020/08/10	44	71.59	19	70.39	70.00	25	50,071	0.05%
2020/08/07	31	72.49	10	72.50	72.50	21	51,287	0.04%
2020/08/06	33	72.50	45	71.70	71.20	-12	51,734	-0.02%
2020/08/05	60	71.29	74	71.59	70.60	-14	52,673	-0.03%
2020/08/04	59	73.25	74	72.91	71.60	-15	54,201	-0.03%
2020/08/03	79	71.89	79	72.47	74.60	0	56,663	0.00%
2020/07/31	7	68.63	4	68.83	67.90	3	55,535	0.01%
2020/07/30	54.1	68.59	34	68.42	68.70	20.1	55,320	0.04%
2020/07/29	43	67.74	52	68.36	66.50	-9	54,948	-0.02%
2020/07/28	111	65.33	123	65.69	66.40	-12	54,829	-0.02%	大買/大賣/
2020/07/27	82	67.79	41	67.88	65.40	41	53,947	0.08%
2020/07/24	33	70.32	50	70.32	71.70	-17	53,291	-0.03%
2020/07/23	25	70.31	29	70.69	70.30	-4	53,032	-0.01%
2020/07/22	73	70.42	77	69.53	69.50	-4	52,788	-0.01%
2020/07/21	50	67.75	51	67.87	67.90	-1	52,715	0.00%
2020/07/20	207	64.81	235	65.72	66.00	-28	52,116	-0.05%	大買/大賣/
2020/07/17	101	69.79	65	70.29	67.20	36	50,751	0.07%	大買/
2020/07/16	15	75.57	19	75.52	74.60	-4	49,968	-0.01%
2020/07/15	26	75.43	35	75.57	75.60	-9	50,012	-0.02%
2020/07/14	81	76.17	75	76.29	75.90	6	49,709	0.01%
2020/07/13	45	77.23	18	77.47	76.10	27	49,359	0.05%
2020/07/10	122	77.12	132	77.28	77.50	-10	49,025	-0.02%	大買/大賣/
2020/07/09	69	76.55	48	76.46	75.50	21	48,100	0.04%
2020/07/08	119	77.68	153	77.26	76.40	-34	47,628	-0.07%	大買/大賣/
2020/07/07	62	75.94	81	75.82	74.70	-19	46,963	-0.04%
2020/07/06	75	77.87	28	78.02	77.60	47	46,790	0.10%
2020/07/03	68	77.32	103	77.64	77.40	-35	46,322	-0.08%	大賣/
2020/07/02	91	77.94	142	78.17	77.20	-51	45,562	-0.11%	大賣/
2020/07/01	48	74.51	68	74.81	75.40	-20	44,753	-0.04%
2020/06/30	79	75.15	55	75.17	74.10	24	44,196	0.05%
2020/06/29	224	75.17	203	75.20	76.00	21	43,286	0.05%	大買/大賣/
2020/06/24	89	69.87	76	69.86	70.10	13	41,972	0.03%
2020/06/23	129	74.64	141	74.21	72.50	-12	41,110	-0.03%	大買/大賣/
2020/06/22	43	68.38	91	68.75	71.00	-48	39,672	-0.12%
2020/06/19	90	67.42	71	67.58	66.70	19	38,954	0.05%
2020/06/18	177	70.31	159	70.02	69.10	18	38,099	0.05%	大買/大賣/
2020/06/17	164	69.00	148	69.12	68.60	16	36,753	0.04%	大買/大賣/
2020/06/16	174	66.70	138	67.10	66.00	36	34,965	0.10%	大買/大賣/
2020/06/15	82	65.65	141	66.12	66.70	-59	33,780	-0.17%	大賣/
2020/06/12	68	58.94	110	58.77	62.20	-42	32,336	-0.13%	大賣/
2020/06/11	261	61.69	111	62.04	56.60	150	31,525	0.48%	大買/大賣/鉅額交易
2020/06/10	74	60.79	60.3	61.21	61.60	13.7	30,290	0.05%
2020/06/09	3	50.87	51	55.33	56.00	-48	29,837	-0.16%
2020/06/08	28	52.19	8	52.38	51.00	20	30,333	0.07%
2020/06/05	11	51.94	6	52.20	52.30	5	30,802	0.02%
2020/06/04	8	50.25	0	0.00	52.00	8	31,429	0.03%
2020/06/03	7	49.89	18	47.90	50.00	-11	32,765	-0.03%
2020/06/02	31	48.01	29	47.64	47.45	2	33,573	0.01%
2020/06/01	33	53.69	15	53.08	51.90	18	33,549	0.05%
2020/05/29	22	55.24	17	55.69	56.00	5	34,078	0.01%
2020/05/28	32	56.18	39	55.51	55.10	-7	35,038	-0.02%
2020/05/27	8	62.56	9	65.70	61.20	-1	35,315	0.00%
2020/05/26	85	67.08	101	68.43	67.90	-16	35,334	-0.05%	大賣/
2020/05/25	83	61.93	49	62.01	63.80	34	34,844	0.10%
2020/05/22	93	55.69	138	56.31	58.00	-45	34,765	-0.13%	大賣/
2020/05/21	101	53.79	76	53.67	54.00	25	34,841	0.07%	大買/
2020/05/20	189	54.02	312	54.41	55.00	-123	34,929	-0.35%	大買/大賣/鉅額交易
2020/05/19	234	50.96	206	51.09	52.40	28	32,716	0.09%	大買/大賣/
2020/05/18	99	45.00	81	45.80	47.65	18	30,507	0.06%
2020/05/15	136	42.96	155	43.15	43.35	-19	29,730	-0.06%	大買/大賣/
2020/05/14	276	43.27	255	43.16	42.05	21	29,179	0.07%	大買/大賣/
2020/05/13	83	41.82	70	41.84	41.70	13	27,723	0.05%
2020/05/12	212	41.11	275	41.51	41.70	-63	26,962	-0.23%	大買/大賣/
2020/05/11	121	39.56	158	39.36	40.75	-37	25,819	-0.14%	大買/大賣/
2020/05/08	305	41.01	354	39.94	37.75	-49	24,130	-0.20%	大買/大賣/
2020/05/07	0	0.00	4	39.95	39.95	-4	21,382	-0.02%
2020/05/06	0	0.00	3	36.35	36.35	-3	21,745	-0.01%
2020/05/05	0	0.00	15	33.05	33.05	-15	22,025	-0.07%
2020/05/04	282	30.03	172	30.15	30.05	110	22,058	0.50%	大買/大賣/鉅額交易
2020/04/30	154	29.26	2	29.45	29.00	152	21,751	0.70%	大買/鉅額交易
2020/04/29	27	28.95	15	29.09	28.95	12	22,027	0.05%
2020/04/28	14	29.43	16	29.98	29.25	-2	22,382	-0.01%
2020/04/27	48	30.57	54	30.54	30.60	-6	23,107	-0.03%
2020/04/24	195	29.63	242	29.58	29.75	-47	22,760	-0.21%	大買/大賣/
2020/04/23	16	28.54	58	28.53	28.45	-42	22,058	-0.19%
2020/04/22	10	28.07	23	28.34	28.05	-13	21,865	-0.06%
2020/04/21	89	28.31	81	27.96	27.70	8	21,728	0.04%
2020/04/20	79	28.39	137	28.58	28.65	-58	21,586	-0.27%	大賣/
2020/04/17	131	27.38	18	27.70	27.20	113	21,270	0.53%	大買/鉅額交易
2020/04/16	19	28.39	3	28.22	28.00	16	21,151	0.08%
2020/04/15	20	28.36	5	28.47	28.10	15	21,038	0.07%
2020/04/14	44	28.79	48	28.80	28.60	-4	20,929	-0.02%
2020/04/13	23	28.34	8	28.61	28.50	15	20,844	0.07%
2020/04/10	18	28.32	8	28.53	28.25	10	20,815	0.05%
2020/04/09	47	28.62	132	28.20	28.10	-85	20,723	-0.41%	大賣/
2020/04/08	8	27.59	20	27.78	27.75	-12	20,385	-0.06%
2020/04/07	44	27.69	52	27.97	27.70	-8	20,488	-0.04%
2020/04/06	65	27.13	138	27.52	27.95	-73	20,299	-0.36%	大賣/
2020/04/01	25	26.18	16	26.43	26.15	9	19,940	0.05%
2020/03/31	13	25.98	21	26.12	26.20	-8	19,880	-0.04%
2020/03/30	117	26.22	146	26.22	26.00	-29	19,789	-0.15%	大買/大賣/
2020/03/27	55	26.07	45.1	25.98	25.40	9.9	19,598	0.05%
2020/03/26	58	26.21	61	26.16	26.20	-3	19,397	-0.02%
2020/03/25	137	25.91	83	25.56	25.45	54	19,198	0.28%	大買/
2020/03/24	116	25.42	27	25.25	25.40	89	19,009	0.47%	大買/
2020/03/23	19	24.80	62	24.90	24.55	-43	18,825	-0.23%
2020/03/20	32	26.88	36	26.82	26.50	-4	18,632	-0.02%
2020/03/19	115	27.57	129	27.75	25.95	-14	18,373	-0.08%	大買/大賣/
2020/03/18	231	29.67	360	29.00	28.80	-129	17,878	-0.72%	大買/大賣/鉅額交易
2020/03/17	70	29.85	81	29.43	28.85	-11	17,517	-0.06%
2020/03/16	90	30.12	39	30.12	30.20	51	17,092	0.30%
2020/03/13	119	28.20	42	28.27	28.35	77	16,566	0.46%	大買/
2020/03/12	83	31.31	120	31.63	31.00	-37	16,122	-0.23%	大賣/
2020/03/11	140	31.83	120	31.92	32.60	20	15,509	0.13%	大買/大賣/
2020/03/10	117	30.53	95	30.68	30.40	22	14,978	0.15%	大買/
2020/03/09	312	35.01	436	34.25	32.20	-124	14,276	-0.87%	大買/大賣/鉅額交易
2020/03/06	163	32.75	80	33.11	34.20	83	12,865	0.65%	大買/
2020/03/05	77	31.94	23	31.97	31.95	54	12,046	0.45%
2020/03/04	108	32.42	72	32.23	31.90	36	11,831	0.30%	大買/
2020/03/03	180	31.53	684.4	31.61	32.00	-504.4	11,445	-4.41%	大買/大賣/鉅額交易
2020/03/02	212	29.18	92	28.60	29.85	120	10,274	1.17%	大買/鉅額交易
2020/02/27	65	27.41	71	27.52	27.15	-6	9,648	-0.06%
2020/02/26	29	27.89	32	27.76	27.55	-3	9,575	-0.03%
2020/02/25	265	28.06	154	28.24	27.50	111	9,514	1.17%	大買/大賣/鉅額交易
2020/02/24	99	28.87	53	28.88	28.65	46	9,086	0.51%
2020/02/21	70	27.74	65	27.84	28.00	5	8,534	0.06%
2020/02/20	9	26.69	14	26.87	26.85	-5	7,991	-0.06%
2020/02/19	23	26.85	10	26.80	26.80	13	7,935	0.16%
2020/02/18	37	27.09	33	27.42	27.00	4	7,856	0.05%
2020/02/17	37	27.29	53	27.48	27.20	-16	7,718	-0.21%
2020/02/14	15	26.84	14	27.21	26.70	1	7,428	0.01%
2020/02/13	100	26.54	30	26.62	27.00	70	7,294	0.96%
2020/02/12	69	27.33	52	27.43	27.00	17	7,107	0.24%
2020/02/11	47	27.48	50	27.63	27.65	-3	6,913	-0.04%
2020/02/10	107	28.28	135	28.64	28.25	-28	6,689	-0.42%	大買/大賣/
2020/02/07	68	27.00	84	27.03	27.50	-16	6,020	-0.27%
2020/02/06	139	26.53	64	26.80	26.40	75	5,593	1.34%	大買/
2020/02/05	23	25.85	14	25.89	25.70	9	5,307	0.17%
2020/02/04	43	25.35	27	25.23	25.30	16	5,166	0.31%
2020/02/03	148	26.50	51	26.52	26.10	97	4,977	1.95%	大買/
2020/01/31	57	26.38	63	26.23	25.45	-6	4,580	-0.13%
2020/01/30	71	27.42	40	27.52	27.65	31	4,079	0.76%
2020/01/20	58	24.98	5	25.12	25.15	53	3,066	1.73%
2020/01/17	0	0.00	1	24.60	24.40	-1	2,979	-0.03%
2020/01/16	0	0.00	1	24.45	24.40	-1	2,981	-0.03%
2020/01/14	2	24.45	0	0.00	24.45	2	2,969	0.07%
2020/01/13	15	24.76	0	0.00	24.65	15	2,955	0.51%
2020/01/10	1	24.65	3	24.63	24.60	-2	2,942	-0.07%
2020/01/09	55	24.52	0	0.00	24.35	55	2,922	1.88%
2020/01/08	12	24.19	0	0.00	24.15	12	2,935	0.41%
2020/01/07	25	24.82	35	24.91	24.60	-10	2,896	-0.35%
2020/01/06	25	24.90	24	24.98	24.70	1	2,847	0.04%
2020/01/03	18	24.72	15	24.62	24.50	3	2,801	0.11%
2020/01/02	14	25.00	25	25.19	24.95	-11	2,786	-0.39%
2019/12/31	33	25.53	13	25.37	25.30	20	2,727	0.73%
2019/12/25	1	24.65	0	0.00	24.60	1	2,494	0.04%
2019/12/24	32	24.80	2	24.80	24.60	30	2,498	1.20%
2019/12/23	2	24.35	0	0.00	24.35	2	2,480	0.08%
2019/12/20	3	24.42	0	0.00	24.30	3	2,481	0.12%
2019/12/19	3	24.22	0	0.00	24.20	3	2,490	0.12%
2019/12/18	1	24.30	0	0.00	24.30	1	2,513	0.04%
2019/12/16	6	24.57	5	24.40	24.35	1	2,518	0.04%
2019/12/13	3	24.45	9	24.44	24.30	-6	2,498	-0.24%
2019/12/12	3	24.75	0	0.00	24.60	3	2,478	0.12%
2019/12/11	1	25.15	0	0.00	24.90	1	2,462	0.04%
2019/12/10	1	24.90	0	0.00	24.75	1	2,427	0.04%
2019/12/09	10	24.83	0	0.00	24.60	10	2,413	0.41%
2019/12/06	2	24.85	0	0.00	24.80	2	2,422	0.08%
2019/12/05	2	25.00	0	0.00	24.95	2	2,484	0.08%
2019/12/03	0	0.00	1	25.50	25.25	-1	2,487	-0.04%
2019/12/02	2	25.20	0	0.00	25.40	2	2,470	0.08%
2019/11/29	13	26.11	2	26.20	26.20	11	2,363	0.47%
2019/11/28	19	26.52	23	26.56	26.20	-4	2,382	-0.17%
2019/11/27	0	0.00	1	25.40	25.25	-1	2,106	-0.05%
2019/11/26	1	25.20	2	25.25	25.20	-1	2,146	-0.05%
2019/11/25	0	0.00	1	25.75	25.65	-1	2,229	-0.04%
2019/11/22	0	0.00	6	25.48	25.30	-6	2,217	-0.27%
2019/11/20	2	24.65	2	24.65	24.65	0	2,139	0.00%
2019/11/19	2	24.70	0	0.00	24.65	2	2,129	0.09%
2019/11/18	0	0.00	49	25.02	24.75	-49	2,121	-2.31%
2019/11/14	2	24.60	0	0.00	24.65	2	2,111	0.09%
2019/11/13	3	24.55	0	0.00	24.50	3	2,100	0.14%
2019/11/12	9	24.11	1	24.50	24.20	8	2,084	0.38%
2019/11/11	14	24.70	0	0.00	24.65	14	2,047	0.68%
2019/11/08	16	25.20	0	0.00	25.10	16	2,027	0.79%
2019/11/07	4	25.53	1	25.50	25.45	3	2,032	0.15%
2019/11/06	3	25.50	1	25.55	25.50	2	2,030	0.10%
2019/11/05	1	25.80	0	0.00	25.80	1	2,019	0.05%
2019/11/04	46	25.99	64	26.21	26.15	-18	2,004	-0.90%
2019/11/01	2	24.90	5	25.00	25.65	-3	1,927	-0.16%
2019/10/31	17	25.58	1	25.80	25.10	16	1,906	0.84%
2019/10/29	12	24.70	2	24.75	24.65	10	1,882	0.53%
2019/10/28	6	25.02	0	0.00	25.10	6	1,898	0.32%
2019/10/24	5	25.13	5	25.15	25.05	0	1,892	0.00%
2019/10/23	12	25.20	0	0.00	25.20	12	1,914	0.63%
2019/10/22	5	25.55	0	0.00	25.50	5	1,906	0.26%
2019/10/21	5	25.90	3	25.85	25.80	2	1,927	0.10%
2019/10/16	5	25.70	1	25.90	25.70	4	1,979	0.20%
2019/10/15	28	25.45	0	0.00	25.50	28	1,958	1.43%
2019/10/08	1	25.50	0	0.00	25.30	1	2,004	0.05%
2019/09/27	1	25.25	13	25.45	25.40	-12	2,431	-0.49%
2019/09/24	0	0.00	3	25.70	25.50	-3	2,662	-0.11%
2019/09/23	0	0.00	12	25.94	25.75	-12	2,720	-0.44%
2019/09/18	1	25.40	1	25.25	25.15	0	2,750	0.00%
2019/09/11	13	25.12	0	0.00	25.10	13	2,782	0.47%
2019/09/09	5	25.50	0	0.00	25.40	5	2,780	0.18%
2019/09/05	0	0.00	3	25.98	26.10	-3	2,655	-0.11%
2019/09/04	2	25.93	4	25.95	25.95	-2	2,634	-0.08%
2019/09/03	2	25.50	10	25.45	25.80	-8	2,621	-0.31%
2019/09/02	0.2	25.70	0	0.00	25.70	0.2	2,603	0.01%
2019/08/30	0	0.00	13	24.94	25.10	-13	2,479	-0.52%
2019/08/29	0	0.00	1	25.00	25.10	-1	2,448	-0.04%
2019/08/28	12	24.86	8	24.74	25.10	4	2,411	0.17%
2019/08/27	0	0.00	2	23.78	24.20	-2	2,322	-0.09%
2019/08/15	0	0.00	5	22.50	22.45	-5	2,431	-0.21%
2019/08/02	0	0.00	10	23.20	23.25	-10	2,432	-0.41%
2019/07/31	16	24.05	10	24.00	24.10	6	2,404	0.25%
2019/07/30	0	0.00	2	23.10	23.05	-2	2,366	-0.08%
2019/07/26	0	0.00	8	23.70	23.35	-8	2,348	-0.34%
2019/07/25	9	23.31	0	0.00	23.10	9	2,377	0.38%
2019/07/23	0	0.00	37	23.84	23.75	-37	2,354	-1.57%
2019/07/19	0	0.00	7	24.26	24.15	-7	2,282	-0.31%
2019/07/18	1	24.30	0	0.00	24.25	1	2,262	0.04%
2019/07/16	2	24.00	2	23.60	24.00	0	2,207	0.00%
2019/07/15	1	23.60	0	0.00	23.70	1	2,176	0.05%
2019/07/12	0	0.00	4	23.70	23.70	-4	2,186	-0.18%
2019/07/10	5	23.88	5	24.64	24.10	0	2,135	0.00%
2019/07/09	3	24.40	0	0.00	24.60	3	2,072	0.14%
2019/07/08	5	23.65	0	0.00	23.70	5	1,988	0.25%
2019/07/05	0	0.00	33.9	23.15	23.10	-33.9	2,024	-1.67%
2019/07/04	0	0.00	1	23.10	23.10	-1	2,074	-0.05%
2019/07/03	0	0.00	5	22.90	23.05	-5	2,068	-0.24%
2019/07/01	0	0.00	14	22.12	22.10	-14	1,904	-0.74%
2019/06/28	0	0.00	7.4	21.27	21.55	-7.4	1,836	-0.40%
2019/06/27	0	0.00	5	20.75	20.85	-5	1,787	-0.28%
2019/06/25	0	0.00	4	20.56	20.30	-4	1,773	-0.23%
2019/06/21	0	0.00	2	20.38	20.30	-2	1,786	-0.11%
2019/06/20	0	0.00	2	20.20	20.10	-2	1,761	-0.11%
2019/06/19	3	19.95	1	20.15	20.10	2	1,750	0.11%
2019/06/18	0	0.00	5	20.04	20.05	-5	1,735	-0.29%
2019/06/14	4	19.55	0	0.00	19.55	4	1,684	0.24%
2019/06/10	0	0.00	1	19.65	19.75	-1	1,681	-0.06%
2019/06/06	1	19.60	1	19.45	19.60	0	1,668	0.00%
2019/06/05	2.7	19.51	0	0.00	19.50	2.7	1,658	0.17%
2019/06/04	2	19.55	0	0.00	19.55	2	1,647	0.12%
2019/06/03	2	19.70	10	19.76	19.70	-8	1,635	-0.49%
2019/05/30	4	19.54	4	19.55	19.50	0	1,608	0.00%
2019/05/29	0	0.00	2	19.20	19.35	-2	1,595	-0.13%
2019/05/28	1	19.30	3	19.23	19.20	-2	1,583	-0.12%
2019/05/27	0	0.00	2	19.20	19.25	-2	1,577	-0.13%
2019/05/24	0	0.00	3	19.40	19.25	-3	1,564	-0.19%
2019/05/23	6	19.32	8	19.43	19.55	-2	1,535	-0.13%
2019/05/22	1.3	20.31	0	0.00	20.45	1.3	1,430	0.09%
2019/05/21	0	0.00	10	20.30	20.25	-10	1,419	-0.70%
2019/05/20	1	20.40	11	20.22	20.20	-10	1,413	-0.71%
2019/05/17	3	20.25	31	20.22	20.40	-28	1,398	-2.00%
2019/05/15	3	19.30	3	19.40	19.30	0	1,359	0.00%
2019/05/09	3	19.25	0	0.00	19.35	3	1,356	0.22%
2019/05/06	1	19.15	0	0.00	19.05	1	1,330	0.08%
2019/05/02	4	19.34	2	19.63	19.40	2	1,308	0.15%
2019/04/30	1	20.00	0	0.00	20.00	1	1,255	0.08%
2019/04/29	1	20.00	1	20.00	19.90	0	1,244	0.00%
2019/04/23	0	0.00	1	20.70	20.40	-1	1,217	-0.08%
2019/04/22	0	0.00	1	20.85	20.70	-1	1,210	-0.08%
2019/04/19	1	21.05	0	0.00	21.00	1	1,205	0.08%
2019/04/18	11	21.22	0	0.00	21.00	11	1,194	0.92%
2019/04/17	0	0.00	1	21.50	21.95	-1	1,165	-0.09%
2019/04/16	1	21.50	20	21.63	21.45	-19	1,151	-1.65%
2019/04/15	3	21.65	6	21.75	21.75	-3	1,132	-0.26%
2019/04/12	7	21.69	15	21.88	21.65	-8	1,115	-0.72%
2019/04/11	2	22.40	21	22.54	22.50	-19	1,048	-1.81%
2019/04/10	2	21.70	1	22.25	21.95	1	944	0.11%
2019/04/09	0	0.00	2	22.20	22.20	-2	845	-0.24%
2019/04/08	1	20.15	0	0.00	20.20	1	763	0.13%
2019/04/01	1	20.90	2	21.03	20.70	-1	746	-0.13%
2019/03/29	1	20.40	1	20.55	21.10	0	716	0.00%
2019/03/28	2	20.50	13	20.69	20.45	-11	695	-1.58%
2019/03/27	3	20.92	19	20.59	20.95	-16	678	-2.36%
2019/03/21	0	0.00	1	19.95	19.95	-1	673	-0.15%
2019/03/15	1	20.00	0	0.00	19.95	1	683	0.15%
2019/03/14	0	0.00	13	19.95	19.95	-13	689	-1.89%
2019/03/13	2	20.25	6	20.23	20.20	-4	707	-0.57%
2019/03/12	3	20.25	0	0.00	20.15	3	725	0.41%
2019/03/08	0	0.00	1	20.00	19.95	-1	775	-0.13%
2019/03/07	0	0.00	7	20.00	19.95	-7	877	-0.80%
2019/02/27	0	0.00	4	20.25	20.15	-4	948	-0.42%
2019/02/20	1	20.10	0	0.00	20.10	1	974	0.10%
2019/02/14	0	0.00	2	20.35	20.30	-2	1,016	-0.20%
2019/02/12	3	19.95	0	0.00	19.95	3	1,134	0.26%
2019/02/11	5	20.05	0	0.00	19.90	5	1,142	0.44%
2019/01/30	2	19.95	0	0.00	19.95	2	1,147	0.17%
2019/01/29	8	20.00	0	0.00	19.95	8	1,162	0.69%
2019/01/25	0	0.00	9	20.10	20.10	-9	1,205	-0.75%
2019/01/23	2	19.90	0	0.00	19.90	2	1,264	0.16%
2019/01/21	3	20.00	0	0.00	20.05	3	1,401	0.21%
2019/01/15	1	20.00	0	0.00	20.00	1	1,627	0.06%
2019/01/14	3	20.05	0	0.00	20.00	3	1,660	0.18%
2019/01/11	5	20.22	0	0.00	20.10	5	1,733	0.29%
2019/01/09	12	20.46	0	0.00	20.40	12	1,954	0.61%
2019/01/08	1	20.65	0	0.00	20.60	1	2,024	0.05%
2019/01/02	2	20.15	0	0.00	20.00	2	2,630	0.08%
2018/12/28	1	19.90	0	0.00	20.30	1	2,806	0.04%
2018/12/26	2	20.00	0	0.00	20.05	2	2,995	0.07%
2018/12/25	4	20.23	0	0.00	20.05	4	3,247	0.12%
2018/12/24	2	20.70	0	0.00	20.65	2	3,484	0.06%
2018/12/22	1	20.80	0	0.00	20.75	1	3,691	0.03%
2018/12/21	2	20.45	3	20.80	20.80	-1	3,722	-0.03%
2018/12/18	1	21.55	0	0.00	21.45	1	3,715	0.03%
2018/12/17	0	0.00	5	21.70	22.20	-5	3,710	-0.13%
2018/12/14	0	0.00	10	21.35	21.20	-10	3,697	-0.27%
2018/12/13	5	21.60	2	21.60	21.55	3	3,717	0.08%
2018/12/12	0	0.00	2	21.45	21.55	-2	3,785	-0.05%
2018/12/11	4	21.35	0	0.00	21.40	4	3,800	0.11%
2018/12/10	2	21.35	1	21.90	21.35	1	3,826	0.03%
2018/12/07	4	21.83	0	0.00	21.75	4	3,912	0.10%
2018/12/06	0	0.00	1	21.80	21.80	-1	3,976	-0.03%
2018/12/05	0	0.00	26	22.47	22.50	-26	3,958	-0.66%
2018/12/03	10	22.70	2	22.80	22.80	8	3,917	0.20%
2018/11/30	24	23.23	29	22.78	23.10	-5	3,877	-0.13%
2018/11/29	11	20.81	3	21.73	22.00	8	3,771	0.21%
2018/11/28	0	0.00	3	21.00	21.00	-3	3,720	-0.08%
2018/11/27	0	0.00	11	21.13	20.90	-11	3,710	-0.30%
2018/11/26	5	20.55	0	0.00	20.45	5	3,690	0.14%
2018/11/22	1	20.90	7	20.86	20.70	-6	3,670	-0.16%
2018/11/21	2	21.13	0	0.00	21.00	2	3,655	0.05%
2018/11/20	2	21.48	0	0.00	21.45	2	3,638	0.05%
2018/11/19	23	21.58	0	0.00	21.60	23	3,628	0.63%
2018/11/16	9	21.62	0	0.00	21.50	9	3,615	0.25%
2018/11/15	2	21.60	0	0.00	21.35	2	3,603	0.06%
2018/11/14	7	21.95	0	0.00	21.85	7	3,591	0.19%
2018/11/13	5	21.86	0	0.00	22.10	5	3,566	0.14%
2018/11/12	0	0.00	5	21.80	21.60	-5	3,530	-0.14%
2018/11/06	0	0.00	20	21.20	20.30	-20	3,394	-0.59%
2018/11/01	0	0.00	10	20.20	21.40	-10	3,342	-0.30%
2018/10/30	51	19.73	10	19.80	20.30	41	3,291	1.25%
2018/10/26	5	22.15	0	0.00	22.40	5	3,191	0.16%
2018/10/25	1	21.70	1	22.10	21.30	0	3,136	0.00%
2018/10/24	1	23.15	0	0.00	23.00	1	3,087	0.03%
2018/10/23	1	24.45	0	0.00	24.05	1	3,036	0.03%
2018/10/19	16	24.95	1	24.90	24.70	15	3,017	0.50%
2018/10/18	11	25.86	2	25.93	25.75	9	3,013	0.30%
2018/10/17	21	24.23	1	24.90	24.95	20	2,981	0.67%
2018/10/16	1	24.50	0	0.00	24.05	1	2,990	0.03%
2018/10/12	1	24.50	0	0.00	25.30	1	2,825	0.04%
2018/10/11	10	24.75	13	23.68	25.00	-3	2,652	-0.11%
2018/10/09	13	25.57	6	26.09	26.15	7	2,468	0.28%
2018/10/08	2	26.10	17	24.96	26.30	-15	2,274	-0.66%
2018/10/05	9	22.57	60	23.46	24.35	-51	2,097	-2.43%
2018/10/04	2	23.95	15	24.05	24.00	-13	1,978	-0.66%
2018/10/03	14	25.00	77	25.39	24.90	-63	1,894	-3.33%
2018/10/02	4	24.10	6	23.65	24.50	-2	1,635	-0.12%
2018/10/01	0	0.00	14	22.77	22.95	-14	1,382	-1.01%
2018/09/28	0	0.00	2	20.60	20.90	-2	1,173	-0.17%
2018/09/25	1	19.50	3	19.60	19.60	-2	1,149	-0.17%
2018/09/20	0	0.00	2	20.40	20.20	-2	1,129	-0.18%
2018/09/19	0	0.00	3	20.32	20.30	-3	1,116	-0.27%
2018/09/18	3	20.60	2	20.80	20.60	1	1,089	0.09%
2018/09/14	6	19.90	0	0.00	19.65	6	993	0.60%
2018/09/13	0	0.00	6	20.83	20.50	-6	961	-0.62%
2018/09/12	50	20.75	2	20.75	20.75	48	863	5.56%
2018/09/11	0	0.00	2	18.70	18.90	-2	790	-0.25%
2018/09/05	2	18.20	0	0.00	18.25	2	779	0.26%
2018/08/27	4	18.35	0	0.00	18.30	4	809	0.49%
2018/08/23	0	0.00	4	18.75	18.40	-4	811	-0.49%
2018/08/20	4	18.15	0	0.00	18.20	4	817	0.49%
2018/08/09	3	19.45	0	0.00	19.25	3	814	0.37%
2018/08/07	2	19.90	0	0.00	19.75	2	806	0.25%
2018/08/06	1	20.10	9	20.29	20.25	-8	800	-1.00%
2018/08/03	1	19.95	31	20.20	19.95	-30	792	-3.78%
2018/08/02	1	19.40	0	0.00	19.60	1	763	0.13%
2018/07/27	0	0.00	5	19.25	19.20	-5	721	-0.69%
2018/07/26	0	0.00	2	19.68	19.55	-2	702	-0.28%
2018/07/25	7	20.47	5	20.46	20.35	2	660	0.30%
2018/07/24	4	19.73	12	20.36	20.00	-8	587	-1.36%
2018/07/23	2	18.50	0	0.00	19.25	2	463	0.43%
2018/07/18	0	0.00	2	17.90	17.85	-2	402	-0.50%
2018/07/17	0	0.00	1	17.80	17.80	-1	414	-0.24%
2018/07/05	1	17.05	0	0.00	16.95	1	463	0.22%
2018/05/11	1	18.25	0	0.00	18.25	1	798	0.13%
2018/04/24	4	19.50	0	0.00	19.75	4	800	0.50%
2018/04/23	0	0.00	10	19.60	19.60	-10	807	-1.24%
2018/04/18	0	0.00	1	19.00	18.90	-1	907	-0.11%
2018/04/13	0	0.00	1	19.20	19.15	-1	937	-0.11%
2018/04/11	0	0.00	1	20.00	19.75	-1	923	-0.11%
2018/04/10	2	20.40	0	0.00	20.00	2	918	0.22%
2018/04/09	1	20.50	16	20.19	21.00	-15	899	-1.67%
2018/04/03	11	19.97	0	0.00	19.75	11	829	1.33%
2018/04/02	0	20.90	4	19.40	19.20	-4	760	-0.53%
2018/03/31	15	19.17	0	0.00	19.10	15	756	1.98%
2018/03/29	0	0.00	5	19.80	19.80	-5	759	-0.66%
2018/03/28	5	19.15	0	0.00	19.15	5	737	0.68%
2018/03/23	2	18.93	0	0.00	19.00	2	743	0.27%
2018/03/15	3	20.40	3	19.95	19.95	0	754	0.00%
2018/02/09	0	0.00	1	17.90	17.90	-1	745	-0.13%
2018/01/29	0	0.00	1	20.30	20.30	-1	746	-0.13%
2018/01/25	0	0.00	1	20.20	20.20	-1	753	-0.13%
2018/01/24	1	20.25	0	0.00	20.20	1	756	0.13%
2018/01/23	1	20.35	0	0.00	20.15	1	761	0.13%
2018/01/16	3	21.33	7	21.37	21.10	-4	905	-0.44%
2018/01/10	0	0.00	2	20.60	20.45	-2	932	-0.21%
2018/01/09	2	20.70	0	0.00	20.40	2	931	0.21%
2018/01/03	5	20.40	0	0.00	20.45	5	965	0.52%