國光生 (4142)-元大-博愛券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.05
漲跌
--
漲幅
0.00%
成交量
586張
產業
上市生技醫療類股▼0.17%
633人加入追蹤

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	27.10	27.20	-1	1,096	-0.09%
2024/04/23	1	26.95	3	27.03	27.10	-2	1,105	-0.18%
2024/04/22	26	27.14	3	26.95	26.90	23	1,110	2.07%
2024/04/19	3.1	27.68	3	27.32	27.35	0.1	1,100	0.00%
2024/04/18	7	29.26	7.1	29.03	28.50	-0.1	1,073	-0.01%
2024/04/16	1.1	25.21	3	25.10	25.30	-2	935	-0.21%
2024/04/15	0.1	26.05	0	0.00	26.00	0.1	920	0.01%
2024/04/11	1	26.65	0	0.00	26.60	1	911	0.11%
2024/04/10	1	26.65	0	0.00	26.55	1	915	0.11%
2024/04/08	1	26.30	0	0.00	26.30	1	942	0.11%
2024/04/03	1	26.65	0	0.00	26.45	1	943	0.11%
2024/04/02	0.2	26.65	0	0.00	26.60	0.2	945	0.02%
2024/04/01	0	0.00	0.3	26.95	26.85	-0.3	963	-0.03%
2024/03/28	0	26.68	0	0.00	26.50	0	974	0.00%
2024/03/25	2	26.70	5	26.65	26.75	-3	991	-0.30%
2024/03/21	1	26.80	0	0.00	26.55	1	994	0.10%
2024/03/20	1	26.25	0	0.00	26.65	1	1,025	0.10%
2024/03/18	0	0.00	1	26.50	26.60	-1	1,027	-0.10%
2024/03/15	4.1	26.60	0	0.00	26.50	4.1	1,032	0.40%
2024/03/14	0.4	27.05	5	26.90	26.90	-4.6	1,045	-0.44%
2024/03/13	5.2	28.10	0	0.00	27.80	5.2	1,026	0.51%
2024/03/07	0	0.00	5	28.20	28.40	-5	1,071	-0.47%
2024/03/05	5	28.95	0	0.00	28.90	5	1,084	0.46%
2024/03/01	1.2	29.09	0.1	29.35	29.20	1.1	1,115	0.10%
2024/02/29	0.1	29.45	0	0.00	29.40	0.1	1,226	0.01%
2024/02/27	0	0.00	1	30.00	29.65	-1	1,221	-0.08%
2024/02/26	0	0.00	1	30.00	29.95	-1	1,221	-0.08%
2024/02/23	0.1	30.11	0	0.00	30.00	0.1	1,222	0.00%
2024/02/15	0	0.00	3	29.60	29.65	-3	1,140	-0.26%
2024/02/05	1	30.05	0	0.00	30.10	1	1,052	0.10%
2024/02/02	0.1	30.25	0	0.00	30.05	0.1	1,049	0.01%
2024/02/01	0	30.45	2	30.35	30.30	-2	1,039	-0.19%
2024/01/30	0	31.06	16	30.94	30.80	-16	1,042	-1.53%
2024/01/29	10	31.35	1	31.20	31.10	9	1,041	0.86%
2024/01/23	3	31.30	0	0.00	31.10	3	1,035	0.29%
2024/01/17	4	31.49	0	0.00	31.10	4	1,036	0.39%
2024/01/16	0	31.70	0	0.00	31.60	0	1,022	0.00%
2024/01/11	0	32.25	20	32.15	32.10	-20	1,018	-1.96%
2024/01/10	2	32.75	0	0.00	32.70	2	1,012	0.20%
2024/01/02	2	33.25	2	33.10	33.10	0	997	0.00%
2023/12/20	1	33.20	4	33.20	32.90	-3	973	-0.31%
2023/12/19	1	33.10	2	32.85	32.85	-1	972	-0.10%
2023/12/14	1	33.30	0	0.00	32.75	1	979	0.10%
2023/12/13	3	33.10	0	0.00	32.90	3	988	0.30%
2023/12/12	1	33.30	1	33.25	33.15	0	988	0.00%
2023/12/11	1	33.35	0	0.00	33.20	1	983	0.10%
2023/12/08	0	0.00	1	34.20	34.15	-1	960	-0.10%
2023/12/07	6	34.45	6	35.05	34.35	0	965	0.00%
2023/12/06	3	35.45	6	35.35	35.05	-3	982	-0.31%
2023/12/05	0	0.00	5	35.67	35.80	-5	967	-0.52%
2023/12/04	4	36.29	5	36.46	36.05	-1	953	-0.10%
2023/12/01	8	36.18	0	0.00	35.80	8	920	0.87%
2023/11/30	8	35.84	8	35.73	35.70	0	902	0.00%
2023/11/29	6	35.90	2	35.95	35.95	4	888	0.45%
2023/11/28	2	35.25	8	35.78	35.65	-6	880	-0.68%
2023/11/27	28	35.18	31	35.79	36.00	-3	845	-0.35%
2023/11/24	2	33.70	0	0.00	33.80	2	740	0.27%
2023/11/22	1	33.35	0	0.00	33.40	1	729	0.14%
2023/11/16	0	0.00	2	32.90	32.95	-2	749	-0.27%
2023/11/10	2	32.30	0	0.00	32.30	2	748	0.27%
2023/11/07	3	32.88	1	32.40	32.40	2	760	0.26%
2023/10/27	1	32.40	0.2	32.40	32.35	0.8	777	0.10%
2023/10/26	1	31.80	1	31.75	31.70	0	773	0.00%
2023/10/25	4	32.48	2	31.95	31.95	2	774	0.26%
2023/10/24	2	32.00	0	0.00	32.00	2	775	0.26%
2023/10/20	0	0.00	2	31.60	31.60	-2	786	-0.25%
2023/10/18	0	0.00	20	32.06	31.90	-20	797	-2.51%
2023/10/17	0	0.00	3	32.50	32.20	-3	806	-0.37%
2023/10/16	0	0.00	7	32.65	32.35	-7	860	-0.81%
2023/10/13	0	0.00	1	33.20	32.85	-1	862	-0.12%
2023/10/12	1	33.45	30	33.07	33.25	-29	867	-3.34%
2023/10/11	0	0.00	2	34.28	33.85	-2	862	-0.23%
2023/10/05	1	34.25	1	34.20	34.35	0	876	0.00%
2023/10/03	0	0.00	3	34.18	34.00	-3	874	-0.34%
2023/10/02	0	0.00	1	33.90	33.75	-1	881	-0.11%
2023/09/28	35	34.40	2	34.40	34.10	33	887	3.72%
2023/09/27	0	0.00	3	34.35	34.30	-3	892	-0.34%
2023/09/26	1.2	34.38	0.1	34.75	34.50	1.2	901	0.13%
2023/09/25	4	34.33	0	0.00	34.30	4	895	0.45%
2023/09/21	3	34.62	0	0.00	34.50	3	895	0.33%
2023/09/20	4	33.76	1	34.55	34.60	3	880	0.34%
2023/09/19	3	34.30	0	0.00	33.70	3	868	0.35%
2023/09/18	3	34.35	0	0.00	34.40	3	862	0.35%
2023/09/15	1	33.40	0	0.00	33.65	1	848	0.12%
2023/09/14	13	33.52	0	0.00	33.50	13	847	1.53%
2023/09/13	7	33.56	0	0.00	33.55	7	851	0.82%
2023/09/12	2	33.15	0	0.00	33.00	2	861	0.23%
2023/09/11	2	32.78	1	32.45	33.35	1	855	0.12%
2023/09/08	0	0.00	22	32.08	32.25	-22	844	-2.61%
2023/09/06	0	0.00	46	32.51	32.30	-46	871	-5.28%
2023/09/05	1	32.85	0	0.00	32.65	1	866	0.12%
2023/09/04	7	33.17	0	0.00	32.95	7	867	0.81%
2023/09/01	3	33.15	0	0.00	33.20	3	875	0.34%
2023/08/30	2	33.25	0	0.00	33.20	2	874	0.23%
2023/08/29	0	0.00	1	32.45	32.50	-1	854	-0.12%
2023/08/28	0	32.80	0	0.00	32.65	0	859	0.00%
2023/08/25	1	32.86	0	0.00	33.00	1	872	0.12%
2023/08/23	0	0.00	7	32.68	32.20	-7	853	-0.82%
2023/08/22	0	0.00	7	32.98	32.80	-7	858	-0.82%
2023/08/18	0	0.00	3	32.50	32.50	-3	863	-0.35%
2023/08/17	1	32.00	1	32.40	32.70	0	872	0.00%
2023/08/16	0	0.00	4	32.35	32.30	-4	878	-0.46%
2023/08/15	2	33.10	3	33.12	33.05	-1	871	-0.11%
2023/08/14	1	34.05	1	33.85	33.20	0	871	0.00%
2023/08/11	1	33.80	0	0.00	33.85	1	870	0.11%
2023/08/10	1	34.15	5	33.80	33.75	-4	871	-0.46%
2023/08/08	3	34.28	1	34.00	34.00	2	879	0.23%
2023/08/07	2	34.40	1	34.35	34.35	1	905	0.11%
2023/08/02	5	34.65	0	0.00	34.50	5	925	0.54%
2023/07/28	0	0.00	2	35.30	35.30	-2	924	-0.22%
2023/07/26	5	35.32	0	0.00	35.05	5	957	0.52%
2023/07/21	6	36.11	6	35.88	35.60	0	951	0.00%
2023/07/20	2	36.60	1	36.20	36.20	1	960	0.10%
2023/07/19	5	37.25	1	37.20	36.80	4	979	0.41%
2023/07/18	5	35.49	3	35.65	35.20	2	960	0.21%
2023/07/17	3	35.95	5	35.91	35.80	-2	970	-0.21%
2023/07/14	6	35.48	0	0.00	35.40	6	984	0.61%
2023/07/13	5	35.62	0	0.00	35.50	5	1,009	0.50%
2023/07/12	2	36.23	1	36.15	36.10	1	1,010	0.10%
2023/07/11	6	36.09	3	36.08	36.05	3	1,030	0.29%
2023/07/10	1	36.70	0	0.00	36.40	1	1,049	0.10%
2023/07/07	3	36.35	6	36.40	36.35	-3	1,059	-0.28%
2023/07/06	1	36.80	2	37.08	36.75	-1	1,055	-0.09%
2023/07/05	2	37.15	10	37.25	37.10	-8	1,055	-0.76%
2023/07/03	4	37.59	0	0.00	37.55	4	1,069	0.37%
2023/06/29	1	37.65	0	0.00	37.45	1	1,071	0.09%
2023/06/28	3	37.35	0	0.00	37.20	3	1,070	0.28%
2023/06/26	20	37.26	3	37.28	37.10	17	1,082	1.57%
2023/06/21	1	37.35	0	0.00	37.30	1	1,089	0.09%
2023/06/19	0	0.00	12	37.93	37.85	-12	1,102	-1.09%
2023/06/16	3	37.65	0	0.00	37.85	3	1,103	0.27%
2023/06/15	8	37.19	1	37.20	37.20	7	1,092	0.64%
2023/06/14	1	37.30	1	37.25	37.25	0	1,094	0.00%
2023/06/13	4	37.92	2	37.95	37.60	2	1,108	0.18%
2023/06/12	1	38.40	8	38.29	38.40	-7	1,112	-0.63%
2023/06/09	2	38.45	0	0.00	38.40	2	1,137	0.18%
2023/06/08	2	38.33	0	0.00	38.15	2	1,204	0.17%
2023/06/07	4	38.61	1	38.85	38.55	3	1,750	0.17%
2023/06/06	1	38.20	0	0.00	38.35	1	2,132	0.05%
2023/06/05	3	38.53	9	38.47	38.35	-6	2,134	-0.28%
2023/06/02	1	38.25	0	0.00	38.50	1	2,139	0.05%
2023/06/01	1	38.65	6	38.70	38.30	-5	2,147	-0.23%
2023/05/31	0	0.00	1	38.60	38.75	-1	2,163	-0.05%
2023/05/30	0	0.00	3	38.00	37.90	-3	2,212	-0.14%
2023/05/29	1	37.95	0	0.00	37.80	1	2,224	0.04%
2023/05/26	4	37.95	0	0.00	37.75	4	2,237	0.18%
2023/05/25	12	38.48	3	38.45	38.25	9	2,239	0.40%
2023/05/24	1	38.75	0	0.00	38.70	1	2,247	0.04%
2023/05/23	5	38.50	2	38.55	38.55	3	2,269	0.13%
2023/05/22	8	38.18	0	0.00	38.05	8	2,291	0.35%
2023/05/19	1	37.35	2	37.35	37.30	-1	2,284	-0.04%
2023/05/18	3	37.45	9	37.33	37.50	-6	2,289	-0.26%
2023/05/17	0	0.00	3	37.45	37.45	-3	2,303	-0.13%
2023/05/16	1	37.45	0	0.00	37.30	1	2,298	0.04%
2023/05/15	6	37.21	3	37.05	37.00	3	2,313	0.13%
2023/05/12	1	37.20	1	37.55	37.50	0	2,338	0.00%
2023/05/11	10	37.63	2	37.80	37.55	8	2,370	0.34%
2023/05/10	4	38.70	1	38.60	38.60	3	2,397	0.13%
2023/05/09	14	39.38	6	39.39	39.00	8	2,558	0.31%
2023/05/05	3	40.58	0	0.00	40.50	3	2,653	0.11%
2023/05/03	3	40.47	4	40.51	40.40	-1	2,730	-0.04%
2023/05/02	9	40.44	0	0.00	40.55	9	2,923	0.31%
2023/04/28	2	39.50	1	39.55	39.80	1	2,958	0.03%
2023/04/27	3	38.98	1	39.10	39.10	2	2,953	0.07%
2023/04/26	1	39.05	0	0.00	39.15	1	2,956	0.03%
2023/04/25	0	0.00	1.5	39.63	39.30	-1.5	2,951	-0.05%
2023/04/24	0	0.00	7	40.94	40.25	-7	2,936	-0.24%
2023/04/21	12.5	39.86	20	40.10	40.10	-7.5	2,908	-0.26%
2023/04/20	0	0.00	3	40.25	39.95	-3	2,871	-0.10%
2023/04/19	3	40.75	1	40.50	40.50	2	2,861	0.07%
2023/04/18	7	40.91	5	40.97	40.75	2	2,844	0.07%
2023/04/17	19	40.37	0	0.00	40.30	19	2,816	0.67%
2023/04/14	0	0.00	5	40.54	40.45	-5	2,802	-0.18%
2023/04/13	6	40.42	0	0.00	40.15	6	2,785	0.22%
2023/04/12	0	0.00	1	39.75	39.90	-1	2,760	-0.04%
2023/04/11	1	39.60	0.2	39.70	39.55	0.9	2,756	0.03%
2023/04/10	2	40.40	1	40.10	39.75	1	2,760	0.04%
2023/04/07	2	39.98	1	40.20	40.05	1	2,758	0.04%
2023/03/29	1	39.60	1	39.75	39.60	0	2,791	0.00%
2023/03/27	1	39.65	0	0.00	39.60	1	2,936	0.03%
2023/03/24	6	39.45	3	39.48	39.50	3	2,941	0.10%
2023/03/22	2	39.25	0.1	39.20	38.90	1.9	2,952	0.06%
2023/03/20	0	0.00	4	38.45	38.90	-4	2,976	-0.13%
2023/03/17	0	0.00	6	38.56	38.65	-6	2,975	-0.20%
2023/03/16	5	38.30	2	38.55	38.45	3	2,978	0.10%
2023/03/15	2	39.38	1	39.10	39.10	1	2,964	0.03%
2023/03/14	3	39.53	1	39.60	39.50	2	2,970	0.07%
2023/03/13	6	39.13	5	39.20	39.45	1	2,956	0.03%
2023/03/10	46.1	41.18	13	44.21	40.45	33.1	2,901	1.14%
2023/03/09	39	43.03	46.2	44.43	44.85	-7.2	2,395	-0.30%
2023/03/08	4	40.85	11	40.82	40.80	-7	2,017	-0.35%
2023/03/07	1	40.80	1	41.25	40.85	0	2,013	0.00%
2023/03/06	0	0.00	6	40.89	40.90	-6	2,006	-0.30%
2023/03/03	0	0.00	6	41.22	41.10	-6	2,003	-0.30%
2023/03/02	0	0.00	9	40.98	41.30	-9	1,990	-0.45%
2023/03/01	2	40.35	0	0.00	39.90	2	1,937	0.10%
2023/02/24	9.9	40.99	0	0.00	40.60	9.9	1,952	0.51%
2023/02/23	1	40.10	6	40.52	40.50	-5	1,954	-0.26%
2023/02/22	10	40.25	3	40.53	40.15	7	1,988	0.35%
2023/02/21	1	41.20	8	41.01	41.00	-7	2,014	-0.35%
2023/02/20	3	40.67	7	39.78	41.10	-4	2,025	-0.20%
2023/02/17	1	39.75	0	0.00	39.75	1	2,032	0.05%
2023/02/15	6	40.33	5	39.75	39.75	1	2,104	0.05%
2023/02/14	0	0.00	1	40.25	40.25	-1	2,111	-0.05%
2023/02/13	1	40.55	0	0.00	40.50	1	2,109	0.05%
2023/02/10	12	40.65	8	40.64	40.20	4	2,093	0.19%
2023/02/09	0	0.00	7	41.70	41.15	-7	2,065	-0.34%
2023/02/08	8	41.27	11	41.37	41.55	-3	2,031	-0.15%
2023/02/07	11	42.23	16	42.10	41.60	-5	1,984	-0.25%
2023/02/06	10	40.53	8	40.58	40.25	2	1,850	0.11%
2023/02/03	3	40.23	3	40.75	40.75	0	1,814	0.00%
2023/02/02	1	40.05	0	0.00	39.90	1	1,743	0.06%
2023/02/01	15	39.45	4	39.33	39.65	11	1,701	0.65%
2023/01/31	15	39.28	1	39.00	39.65	14	1,664	0.84%
2023/01/30	0	0.00	5	38.75	38.75	-5	1,471	-0.34%
2023/01/16	5	35.15	9	35.45	35.55	-4	1,419	-0.28%
2023/01/13	1	35.10	0	0.00	35.15	1	1,428	0.07%
2023/01/12	3	35.20	14	35.18	35.25	-11	1,441	-0.76%
2023/01/11	1	35.70	0	0.00	35.40	1	1,446	0.07%
2023/01/09	1	35.35	0	0.00	35.50	1	1,480	0.07%
2023/01/06	0	0.00	10	35.00	35.05	-10	1,488	-0.67%
2023/01/05	0	0.00	15	35.19	35.05	-15	1,510	-0.99%
2023/01/04	0	0.00	6	35.08	35.10	-6	1,518	-0.40%
2023/01/03	1	35.20	0	0.00	35.10	1	1,543	0.06%
2022/12/30	1	35.75	0	0.00	35.60	1	1,573	0.06%
2022/12/28	2	35.80	5	36.02	35.70	-3	1,624	-0.18%
2022/12/26	1	37.20	2	37.50	37.00	-1	1,631	-0.06%
2022/12/22	2	36.00	4	35.85	36.15	-2	1,633	-0.12%
2022/12/19	0	0.00	2	37.45	37.85	-2	1,646	-0.12%
2022/12/16	2	35.95	1	36.05	35.60	1	1,560	0.06%
2022/12/15	5	36.49	3	36.40	36.30	2	1,579	0.13%
2022/12/14	2	37.45	3	36.50	36.45	-1	1,595	-0.06%
2022/12/13	11	37.35	8	36.80	37.10	3	1,581	0.19%
2022/12/12	2	35.55	0	0.00	35.70	2	1,569	0.13%
2022/12/07	1	37.20	0	0.00	36.50	1	1,618	0.06%
2022/12/06	4	37.00	2	37.18	36.60	2	1,617	0.12%
2022/12/02	0	0.00	11	38.20	37.95	-11	1,657	-0.66%
2022/12/01	14	38.43	5	38.45	38.25	9	1,674	0.54%
2022/11/29	3	36.60	3	36.53	36.90	0	1,705	0.00%
2022/11/28	4	36.55	2	36.50	36.80	2	1,787	0.11%
2022/11/25	2	36.85	1	37.15	36.60	1	1,858	0.05%
2022/11/23	0	0.00	2	36.75	36.90	-2	2,022	-0.10%
2022/11/22	1	37.10	6.3	37.05	36.60	-5.3	2,061	-0.26%
2022/11/21	0	0.00	1	37.15	37.15	-1	2,082	-0.05%
2022/11/18	7	37.23	6	37.43	37.55	1	2,120	0.05%
2022/11/17	1	36.80	4	36.73	36.85	-3	2,118	-0.14%
2022/11/16	2	35.78	3	36.13	36.00	-1	2,094	-0.05%
2022/11/15	7	35.82	6	35.96	35.60	1	2,094	0.05%
2022/11/14	1	35.10	1	35.30	35.30	0	2,068	0.00%
2022/11/11	4.1	34.16	3	34.15	34.85	1.1	2,035	0.05%
2022/11/10	6.3	34.76	4	34.26	34.00	2.3	2,029	0.11%
2022/11/08	0	0.00	1	34.35	34.35	-1	2,040	-0.05%
2022/11/03	2	34.53	2	34.43	34.40	0	2,056	0.00%
2022/11/02	1	34.35	1	34.50	34.85	0	2,059	0.00%
2022/11/01	1	33.50	0	0.00	33.50	1	2,046	0.05%
2022/10/28	0	0.00	1	32.60	32.25	-1	2,156	-0.05%
2022/10/27	0	0.00	1	32.60	32.75	-1	2,202	-0.05%
2022/10/25	2	31.75	1	31.95	31.75	1	2,257	0.04%
2022/10/24	2	32.30	0	0.00	32.15	2	2,280	0.09%
2022/10/20	2	32.08	2	31.60	32.10	0	2,353	0.00%
2022/10/19	1	33.70	0	0.00	32.75	1	2,380	0.04%
2022/10/17	2	32.43	47	31.99	32.70	-45	2,477	-1.82%
2022/10/14	6	33.10	7	33.01	33.05	-1	2,501	-0.04%
2022/10/13	0	0.00	28	33.11	32.30	-28	2,532	-1.11%
2022/10/11	2.1	34.51	1	34.00	33.95	1.1	2,549	0.04%
2022/10/07	3	35.60	2	35.40	35.10	1	2,562	0.04%
2022/10/06	0	0.00	1	35.10	35.25	-1	2,555	-0.04%
2022/10/05	1	34.85	1	34.85	34.65	0	2,569	0.00%
2022/10/04	1	34.40	0	0.00	34.40	1	2,607	0.04%
2022/10/03	1	33.90	1	34.05	33.90	0	2,657	0.00%
2022/09/30	4	33.14	0	0.00	34.30	4	2,761	0.14%
2022/09/29	0.1	33.50	0	0.00	33.40	0.1	2,982	0.00%
2022/09/28	0.2	33.30	1	32.55	32.65	-0.8	3,196	-0.03%
2022/09/27	0	0.00	1	34.00	34.30	-1	3,232	-0.03%
2022/09/26	3.5	34.38	0	0.00	33.45	3.5	3,244	0.11%
2022/09/23	0.1	35.45	1	35.85	35.30	-0.9	3,286	-0.03%
2022/09/22	0.1	35.80	0	0.00	35.85	0.1	3,401	0.00%
2022/09/21	3	36.27	0	0.00	36.15	3	3,478	0.09%
2022/09/19	4	35.98	2	35.90	36.05	2	3,689	0.05%
2022/09/16	2	36.78	5	36.94	36.55	-3	3,710	-0.08%
2022/09/14	1	37.00	0	0.00	36.90	1	3,739	0.03%
2022/09/13	1	37.55	0	0.00	37.15	1	3,743	0.03%
2022/09/12	1	36.85	0	0.00	37.25	1	3,839	0.03%
2022/09/08	0	38.35	1	38.10	38.55	-1	3,851	-0.03%
2022/09/07	4	38.09	0	0.00	37.90	4	3,883	0.10%
2022/09/06	1	38.90	8	39.11	38.65	-7	3,876	-0.18%
2022/09/05	3	40.63	1	40.45	40.10	2	3,850	0.05%
2022/09/02	5	41.34	6	41.34	41.30	-1	3,842	-0.03%
2022/09/01	3	40.50	7	40.69	40.80	-4	3,806	-0.11%
2022/08/31	22	40.97	4	40.83	40.70	18	3,741	0.48%
2022/08/30	0	0.00	4	40.15	40.00	-4	3,615	-0.11%
2022/08/29	5	39.27	7	39.71	39.55	-2	3,599	-0.06%
2022/08/26	1	39.55	2	39.65	39.50	-1	3,555	-0.03%
2022/08/25	4	39.48	0	0.00	39.70	4	3,505	0.11%
2022/08/24	2	38.90	1	39.15	39.10	1	3,453	0.03%
2022/08/23	0	0.00	2	38.30	38.40	-2	3,413	-0.06%
2022/08/22	1	39.30	0	0.00	38.75	1	3,408	0.03%
2022/08/19	2	38.80	3	38.60	38.45	-1	3,375	-0.03%
2022/08/18	1	38.55	2	38.43	38.50	-1	3,367	-0.03%
2022/08/17	3	38.30	2	38.23	38.35	1	3,355	0.03%
2022/08/16	2	38.15	2	38.23	38.30	0	3,345	0.00%
2022/08/10	0	0.00	1	36.91	36.90	-1	3,343	-0.03%
2022/08/09	1	37.35	0	0.00	37.30	1	3,338	0.03%
2022/08/04	0	0.00	2	35.43	35.80	-2	3,381	-0.06%
2022/08/03	3	38.07	0	0.00	37.05	3	3,335	0.09%
2022/08/02	4.1	38.10	0	0.00	38.15	4.1	3,319	0.12%
2022/08/01	1	39.35	4	39.33	39.30	-3	3,307	-0.09%
2022/07/28	2	40.10	2.3	40.20	40.20	-0.3	3,305	-0.01%
2022/07/27	5.3	40.28	5	39.89	39.90	0.3	3,310	0.01%
2022/07/26	5	40.48	2	40.43	40.90	3	3,274	0.09%
2022/07/25	2	40.68	17	40.93	40.65	-15	3,253	-0.46%
2022/07/22	0	0.00	4	40.35	39.95	-4	3,253	-0.12%
2022/07/21	1	39.65	6	39.62	40.10	-5	3,234	-0.15%
2022/07/19	0	0.00	1	37.90	38.00	-1	3,234	-0.03%
2022/07/15	1.3	38.37	8	38.25	38.25	-6.8	3,276	-0.21%
2022/07/14	2	39.03	1	38.75	39.15	1	3,279	0.03%
2022/07/13	11.2	40.12	6	39.88	39.50	5.2	3,320	0.16%
2022/07/12	10.5	39.32	8	39.53	39.25	2.5	3,378	0.07%
2022/07/11	8.1	39.91	2.1	40.41	40.35	6	3,518	0.17%
2022/07/08	6.2	41.50	22	41.02	40.70	-15.8	3,687	-0.43%
2022/07/07	26	40.75	51	41.55	41.50	-25	3,633	-0.69%
2022/07/06	76.1	40.84	28	40.68	40.35	48.1	3,537	1.36%
2022/07/05	14	37.30	2	36.50	38.05	12	3,612	0.33%
2022/07/04	2.8	36.78	5	36.62	36.00	-2.2	3,623	-0.06%
2022/07/01	3.3	37.09	45	37.61	36.40	-41.7	3,681	-1.13%
2022/06/30	29.8	40.79	16	40.28	39.10	13.8	3,626	0.38%
2022/06/29	9.4	40.48	5	40.67	40.85	4.4	3,514	0.13%
2022/06/28	12.2	40.33	7	40.36	40.50	5.2	3,411	0.15%
2022/06/27	10.3	38.77	5	39.01	39.35	5.3	3,247	0.16%
2022/06/24	5.1	38.64	2.1	38.16	38.65	3	3,191	0.09%
2022/06/23	0.2	37.28	5	37.37	37.40	-4.8	3,192	-0.15%
2022/06/22	0.2	37.35	4	37.21	36.85	-3.8	3,167	-0.12%
2022/06/21	3.3	36.96	2	36.93	37.10	1.3	3,140	0.04%
2022/06/20	21.6	38.63	8	38.46	36.90	13.6	3,119	0.44%
2022/06/17	4.6	37.36	3	37.72	38.50	1.6	3,009	0.05%
2022/06/16	7.2	37.60	23	37.48	37.20	-15.8	2,930	-0.54%
2022/06/15	1	36.55	1	36.10	37.00	0	2,893	0.00%
2022/06/13	1	35.75	0	0.00	35.75	1	2,886	0.03%
2022/06/10	7	36.66	6	36.75	37.00	1	2,877	0.03%
2022/06/08	5	35.80	1	35.75	35.65	4	2,823	0.14%
2022/06/07	1	36.00	4	35.88	36.00	-3	2,829	-0.11%
2022/06/02	1	35.10	0	0.00	35.05	1	2,882	0.03%
2022/06/01	1	35.15	0	0.00	35.15	1	2,922	0.03%
2022/05/31	1	35.25	2	35.25	35.30	-1	2,932	-0.03%
2022/05/30	1	35.00	5	35.17	35.20	-4	2,934	-0.14%
2022/05/26	2	34.93	3	35.25	34.90	-1	2,929	-0.03%
2022/05/25	1	35.05	2	35.20	35.05	-1	2,937	-0.03%
2022/05/24	1	35.10	0	0.00	35.00	1	2,968	0.03%
2022/05/23	23	35.31	3	35.27	35.50	20	2,960	0.68%
2022/05/20	2	35.53	2	35.85	35.55	0	2,968	0.00%
2022/05/19	2.1	35.28	1	35.40	35.45	1.1	2,971	0.04%
2022/05/16	0	0.00	1	35.55	35.85	-1	3,012	-0.03%
2022/05/13	3	35.40	4	35.50	35.25	-1	3,194	-0.03%
2022/05/12	14.1	35.22	4	34.75	34.30	10.1	3,373	0.30%
2022/05/11	2	37.15	2	37.00	37.00	0	3,311	0.00%
2022/05/10	3	37.77	0	0.00	37.95	3	3,279	0.09%
2022/05/09	2	39.03	0	0.00	38.15	2	3,257	0.06%
2022/05/06	0.2	39.55	1	39.05	39.05	-0.9	3,234	-0.03%
2022/05/05	0	0.00	1	40.10	39.90	-1	3,211	-0.03%
2022/05/04	4	40.14	6	40.19	40.10	-2	3,222	-0.06%
2022/04/29	10	40.89	17	40.76	40.60	-7	3,228	-0.22%
2022/04/28	20	42.20	24	41.19	41.10	-4	3,250	-0.12%
2022/04/27	7	40.42	9	40.84	40.50	-2	3,191	-0.06%
2022/04/26	17	42.18	13	41.43	41.00	4	3,179	0.13%
2022/04/25	11	43.14	12	42.20	41.65	-1	3,155	-0.03%
2022/04/22	5	43.56	2	43.60	42.90	3	3,107	0.10%
2022/04/21	2	42.98	3	42.82	42.75	-1	3,064	-0.03%
2022/04/20	1	43.25	0	0.00	43.05	1	3,034	0.03%
2022/04/19	2	43.15	17.1	42.89	43.00	-15.1	3,010	-0.50%
2022/04/18	17.2	44.59	12	44.37	44.05	5.2	2,969	0.18%
2022/04/15	20	44.25	12	44.45	44.00	8	2,970	0.27%
2022/04/14	4	43.46	9	44.24	44.30	-5	2,879	-0.17%
2022/04/13	4	41.81	6	41.97	42.50	-2	2,685	-0.07%
2022/04/12	13	43.10	39	42.12	42.35	-26	2,632	-0.99%
2022/04/11	51	44.67	23	44.09	44.60	28	2,494	1.12%
2022/04/08	14	41.32	21.1	41.96	41.25	-7.1	2,214	-0.32%
2022/04/07	3	41.37	4	41.70	41.90	-1	2,159	-0.05%
2022/04/06	2	40.53	3	40.68	40.65	-1	2,077	-0.05%
2022/04/01	18	40.21	8	40.33	40.00	10	2,059	0.49%
2022/03/30	1	39.80	3	39.73	40.05	-2	2,038	-0.10%
2022/03/28	11	40.57	9	40.03	39.70	2	2,035	0.10%
2022/03/25	2	40.25	2	40.80	40.00	0	2,020	0.00%
2022/03/24	0	0.00	4	40.23	40.40	-4	2,039	-0.20%
2022/03/22	6	40.25	6	40.17	40.10	0	2,053	0.00%
2022/03/21	0	0.00	2	40.33	40.05	-2	2,057	-0.10%
2022/03/18	1	39.95	0	0.00	40.00	1	2,089	0.05%
2022/03/17	0	0.00	6	39.63	39.95	-6	2,101	-0.29%
2022/03/16	2	38.95	0	0.00	38.90	2	2,126	0.09%
2022/03/14	0	0.00	2	39.25	39.05	-2	2,129	-0.09%
2022/03/11	1	39.50	1	39.00	39.35	0	2,149	0.00%
2022/03/09	0	0.00	1	39.10	39.40	-1	2,154	-0.05%
2022/03/08	8	39.44	6	39.24	38.80	2	2,149	0.09%
2022/03/07	21.1	38.23	0	0.00	38.00	21.1	2,108	1.00%
2022/03/04	1	39.85	0	0.00	39.75	1	2,124	0.05%
2022/03/02	1.1	40.00	0	0.00	40.15	1.1	2,432	0.05%
2022/03/01	1	40.05	6	40.13	40.10	-5	2,438	-0.21%
2022/02/25	1	39.95	3	40.05	40.00	-2	2,448	-0.08%
2022/02/24	10	39.91	1	39.80	39.60	9	2,559	0.35%
2022/02/23	0	0.00	4	41.21	41.50	-4	2,530	-0.16%
2022/02/22	4	40.64	1	41.25	40.60	3	2,530	0.12%
2022/02/21	9	41.55	8	41.41	41.35	1	2,524	0.04%
2022/02/18	3	41.33	5	41.38	41.35	-2	2,529	-0.08%
2022/02/17	4	41.96	1	41.75	41.75	3	2,523	0.12%
2022/02/16	1	42.70	2	42.20	42.35	-1	2,554	-0.04%
2022/02/15	57	43.51	54	42.88	42.75	3	2,522	0.12%
2022/02/14	6	43.33	23	43.36	43.30	-17	2,349	-0.72%
2022/02/11	5	40.75	5	40.50	40.50	0	2,154	0.00%
2022/02/10	0	0.00	1	40.95	40.65	-1	2,162	-0.05%
2022/02/08	0	0.00	1	40.50	40.35	-1	2,170	-0.05%
2022/02/07	7	39.77	6	40.08	40.05	1	2,170	0.05%
2022/01/26	4	39.65	1	39.25	39.60	3	2,170	0.14%
2022/01/25	2	40.60	2.3	40.39	40.05	-0.3	2,169	-0.01%
2022/01/24	5	42.14	2.5	42.16	41.80	2.5	2,142	0.12%
2022/01/21	4.5	43.15	1	43.70	42.80	3.5	2,136	0.16%
2022/01/20	3	43.05	1	43.00	42.95	2	2,122	0.09%
2022/01/19	2	43.33	4	43.56	43.20	-2	2,130	-0.09%
2022/01/18	4	43.21	2	43.60	43.05	2	2,116	0.09%
2022/01/14	3	43.12	0	0.00	43.10	3	2,109	0.14%
2022/01/13	1	43.60	1	43.90	43.40	0	2,105	0.00%
2022/01/12	2	43.43	0	0.00	43.75	2	2,107	0.09%
2022/01/11	2	43.98	0	0.00	43.60	2	2,097	0.10%
2022/01/10	2	45.88	7	45.35	44.40	-5	2,084	-0.24%
2022/01/07	2	44.75	8.4	44.77	45.20	-6.4	1,990	-0.32%
2022/01/06	9	44.53	5	44.42	44.00	4	1,929	0.21%
2022/01/05	2	44.10	0	0.00	43.95	2	1,989	0.10%
2022/01/04	2	44.23	21	43.85	44.05	-19	2,026	-0.94%
2022/01/03	24.1	44.05	1	43.95	44.00	23.1	2,043	1.13%
2021/12/30	2	44.68	3	44.63	44.65	-1	2,053	-0.05%
2021/12/29	3	44.20	0	0.00	44.35	3	2,057	0.15%
2021/12/27	2	44.03	0	0.00	44.00	2	2,152	0.09%
2021/12/24	1	44.30	1	44.40	44.25	0	2,190	0.00%
2021/12/23	0	0.00	1	44.40	44.40	-1	2,203	-0.05%
2021/12/22	2.1	44.75	2	44.40	44.40	0.1	2,235	0.00%
2021/12/21	6	45.17	1	44.90	44.90	5	2,242	0.22%
2021/12/20	1	44.50	6	44.63	44.60	-5	2,220	-0.23%
2021/12/17	2	43.75	2	43.65	44.65	0	2,227	0.00%
2021/12/16	0	0.00	1	43.15	43.15	-1	2,233	-0.04%
2021/12/15	7	43.01	0	0.00	43.10	7	2,264	0.31%
2021/12/14	0	0.00	1	43.05	43.00	-1	2,275	-0.04%
2021/12/13	0	0.00	2	44.10	43.90	-2	2,287	-0.09%
2021/12/10	2	44.53	0	0.00	44.45	2	2,332	0.09%
2021/12/09	4	44.46	0	0.00	44.05	4	2,521	0.16%
2021/12/08	0	0.00	19	44.66	44.50	-19	2,770	-0.69%
2021/12/07	4.1	44.38	21	44.34	44.40	-16.9	2,782	-0.61%
2021/12/06	17	44.84	8	45.05	44.75	9	2,790	0.32%
2021/12/02	20	45.50	0	0.00	45.25	20	3,058	0.65%
2021/12/01	9	45.67	9	45.28	45.05	0	3,165	0.00%
2021/11/30	3	45.15	3	45.27	45.00	0	3,173	0.00%
2021/11/29	15.6	47.87	12	47.83	46.90	3.6	3,152	0.11%
2021/11/26	13	46.27	25	46.82	45.80	-12	3,015	-0.40%
2021/11/25	1	45.20	11	45.01	44.70	-10	2,896	-0.35%
2021/11/24	0	0.00	1	44.90	45.10	-1	2,903	-0.03%
2021/11/23	17	46.18	7	46.43	44.80	10	2,919	0.34%
2021/11/22	2	43.80	7	43.84	44.05	-5	2,925	-0.17%
2021/11/19	2.1	43.81	3	43.90	43.50	-1	2,990	-0.03%
2021/11/18	4	43.56	1	43.85	44.00	3	3,061	0.10%
2021/11/17	6	43.38	1	43.50	43.35	5	3,437	0.15%
2021/11/16	1	43.95	1	43.85	43.85	0	3,554	0.00%
2021/11/15	2	43.85	3	43.93	44.25	-1	3,596	-0.03%
2021/11/12	1.1	43.51	0	0.00	43.30	1.1	3,599	0.03%
2021/11/11	2	43.60	0	0.00	43.50	2	3,624	0.06%
2021/11/10	0.1	44.00	1	43.80	43.50	-0.9	3,632	-0.02%
2021/11/09	0	0.00	1	43.95	44.00	-1	3,634	-0.03%
2021/11/08	1	44.45	3	44.33	44.25	-2	3,632	-0.06%
2021/11/05	0.3	44.52	1	44.65	44.70	-0.7	3,655	-0.02%
2021/11/04	0.1	44.78	2	44.75	44.55	-1.9	3,672	-0.05%
2021/11/03	1	44.30	0	0.00	44.50	1	3,681	0.03%
2021/11/02	2	44.48	1	44.35	44.50	1	3,697	0.03%
2021/11/01	3	44.05	0	0.00	43.95	3	3,678	0.08%
2021/10/29	0	44.30	0	0.00	43.95	0	3,673	0.00%
2021/10/28	2	44.80	1	44.70	44.60	1	3,675	0.03%
2021/10/27	0	44.00	13	44.08	44.30	-13	3,693	-0.35%
2021/10/26	13	44.26	1	44.40	44.00	12	3,712	0.32%
2021/10/25	0	44.05	0	0.00	44.00	0	3,735	0.00%
2021/10/22	1	43.95	0	0.00	43.90	1	3,762	0.03%
2021/10/21	4	44.21	1	44.25	44.20	3	3,776	0.08%
2021/10/18	0.1	44.00	2	43.80	43.80	-1.9	3,921	-0.05%
2021/10/15	1	43.66	1	43.70	43.95	0	4,175	0.00%
2021/10/14	2.1	43.01	4.4	42.83	43.50	-2.4	4,349	-0.05%
2021/10/13	2.1	43.93	2.5	44.26	42.35	-0.4	4,335	-0.01%
2021/10/12	3.1	45.57	3	45.47	45.35	0.1	4,277	0.00%
2021/10/07	8	47.09	0	0.00	47.10	8	4,297	0.19%
2021/10/06	2	47.60	1	47.20	47.15	1	4,370	0.02%
2021/10/05	6	47.37	2	47.25	48.00	4	4,389	0.09%
2021/10/04	9	49.11	6	48.91	48.40	3	4,402	0.07%
2021/10/01	6	51.13	8	51.51	50.90	-2	4,368	-0.05%
2021/09/30	0.1	51.30	1	51.80	51.80	-1	4,366	-0.02%
2021/09/29	1.1	51.11	3.2	51.10	51.20	-2.1	4,386	-0.05%
2021/09/28	0.1	52.00	1	51.90	51.70	-1	4,403	-0.02%
2021/09/27	0.1	51.60	4	51.58	52.00	-3.9	4,426	-0.09%
2021/09/24	6	51.85	17.2	51.86	51.60	-11.2	4,528	-0.25%
2021/09/23	16.1	52.57	3	52.00	52.00	13.1	4,637	0.28%
2021/09/22	0.2	51.93	1	51.50	51.70	-0.8	4,667	-0.02%
2021/09/17	5.1	52.31	1	52.60	52.50	4.1	4,683	0.09%
2021/09/16	3	52.87	1	52.70	52.40	2	4,701	0.04%
2021/09/15	2.1	53.60	2	53.30	53.50	0.1	4,702	0.00%
2021/09/14	11.2	54.53	14	54.21	53.20	-2.8	4,690	-0.06%
2021/09/13	52	55.52	18	55.09	54.80	34	4,522	0.75%
2021/09/10	3.2	51.56	1	51.50	51.20	2.2	4,343	0.05%
2021/09/09	1	50.80	0	0.00	51.10	1	4,379	0.02%
2021/09/08	7.6	52.17	3	52.07	51.20	4.6	4,390	0.10%
2021/09/07	18	52.87	27	53.46	53.60	-9	4,332	-0.21%
2021/09/06	8	52.76	29.5	52.73	52.20	-21.5	4,341	-0.50%
2021/09/03	0	0.00	11	51.86	51.50	-11	4,533	-0.24%
2021/09/02	0	0.00	6.3	51.75	51.00	-6.3	4,856	-0.13%
2021/09/01	1	52.00	0	0.00	51.80	1	4,987	0.02%
2021/08/31	1	52.00	1	52.20	52.50	0	5,219	0.00%
2021/08/30	1	51.80	0	0.00	51.80	1	5,315	0.02%
2021/08/27	2	51.80	2	52.00	51.60	0	5,356	0.00%
2021/08/26	6	52.45	12	52.23	51.60	-6	5,393	-0.11%
2021/08/25	1	51.20	13	51.74	51.30	-12	5,409	-0.22%
2021/08/24	1	50.40	1	50.70	50.70	0	5,522	0.00%
2021/08/23	37	51.55	9	51.30	51.40	28	5,707	0.49%
2021/08/20	1	49.35	19.3	49.94	49.95	-18.3	5,455	-0.33%
2021/08/19	7.2	46.13	8	45.61	45.45	-0.8	5,542	-0.01%
2021/08/18	12.1	47.35	3	46.80	47.10	9.1	5,779	0.16%
2021/08/17	1	48.45	2	48.42	48.35	-1	5,997	-0.02%
2021/08/16	8.1	48.75	1	48.40	48.45	7.1	6,319	0.11%
2021/08/13	5.1	49.05	0.1	49.15	48.40	5	6,581	0.08%
2021/08/12	11.1	48.76	20	48.67	48.55	-9	7,061	-0.13%
2021/08/11	5	48.01	3	48.20	48.00	2	7,630	0.03%
2021/08/10	1.1	49.44	0	0.00	48.80	1.1	8,830	0.01%
2021/08/06	2.1	48.99	0	0.00	49.00	2.1	11,062	0.02%
2021/08/05	2.2	49.60	0	0.00	49.35	2.2	12,817	0.02%
2021/08/04	1	49.50	1	49.50	49.50	0	13,638	0.00%
2021/08/03	1.2	49.96	1	50.00	49.80	0.2	13,866	0.00%
2021/08/02	0	50.00	5	50.43	50.40	-5	13,895	-0.04%
2021/07/30	2.1	49.50	3	49.47	49.50	-0.9	13,898	-0.01%
2021/07/29	1	48.40	1	48.60	49.05	0	13,921	0.00%
2021/07/28	3	48.18	2	48.15	48.10	1	13,936	0.01%
2021/07/27	1	48.80	0	0.00	48.55	1	14,061	0.01%
2021/07/26	3	49.05	0	0.00	49.10	3	14,319	0.02%
2021/07/22	1.2	48.91	3	48.97	48.70	-1.8	14,333	-0.01%
2021/07/21	17	50.47	14	50.88	48.70	3	14,430	0.02%
2021/07/20	9	52.34	14	52.64	53.90	-5	14,207	-0.04%
2021/07/19	0.1	48.90	0.4	48.95	49.00	-0.3	14,074	0.00%
2021/07/16	1	49.56	0	0.00	49.30	1	14,166	0.01%
2021/07/15	1.3	49.94	1	50.00	50.00	0.3	14,182	0.00%
2021/07/14	6.1	48.88	24	48.50	48.75	-17.9	14,186	-0.13%
2021/07/13	8.5	49.54	19	49.40	49.05	-10.5	14,190	-0.07%
2021/07/12	2	50.80	1	50.80	50.70	1	14,150	0.01%
2021/07/09	2	51.40	0	0.00	51.30	2	14,206	0.01%
2021/07/08	2.1	51.06	1	51.00	51.20	1.1	14,271	0.01%
2021/07/07	4	51.33	3	51.33	51.30	1	14,359	0.01%
2021/07/06	3.1	51.47	0	0.00	51.30	3.1	14,521	0.02%
2021/07/05	4	51.65	1	51.60	51.60	3	14,707	0.02%
2021/07/02	11	52.10	5	52.30	52.00	6	14,728	0.04%
2021/07/01	28.1	53.50	30	53.51	52.60	-2	14,781	-0.01%
2021/06/30	5.1	52.86	4	53.10	53.60	1.1	14,775	0.01%
2021/06/29	7.2	51.26	4	51.50	51.80	3.2	14,711	0.02%
2021/06/28	3.1	52.19	4	51.93	51.80	-0.9	14,723	-0.01%
2021/06/25	10	53.00	2	52.65	52.30	8	14,808	0.05%
2021/06/24	1	52.90	5	53.22	52.80	-4	15,083	-0.03%
2021/06/23	2	52.60	1.2	52.73	52.80	0.8	15,220	0.01%
2021/06/22	1	52.18	1	52.10	51.80	0	15,973	0.00%
2021/06/21	1	52.80	2	53.70	52.50	-1	17,074	-0.01%
2021/06/18	2	53.40	0	0.00	53.30	2	17,199	0.01%
2021/06/17	1	53.70	4	53.78	53.50	-3	17,234	-0.02%
2021/06/16	4	53.35	12	53.52	53.10	-8	17,283	-0.05%
2021/06/15	8	53.59	9	53.35	54.10	-1	17,312	-0.01%
2021/06/11	21	57.08	18	56.91	55.40	3	17,220	0.02%
2021/06/10	20	56.90	31.3	57.09	57.50	-11.3	16,943	-0.07%
2021/06/09	6.2	55.13	13	55.38	55.50	-6.8	16,669	-0.04%
2021/06/08	19	55.01	13	55.12	54.50	6	16,569	0.04%
2021/06/07	2	53.30	21	53.79	53.40	-19	16,413	-0.12%
2021/06/04	27	53.49	7	52.64	52.50	20	16,412	0.12%
2021/06/03	5	53.56	1	53.90	53.30	4	16,428	0.02%
2021/06/02	10	53.82	8.1	53.78	53.80	1.9	16,549	0.01%
2021/06/01	11.1	51.85	14	52.03	53.10	-2.9	16,795	-0.02%
2021/05/31	20	52.12	55.4	53.02	52.30	-35.3	16,694	-0.21%
2021/05/28	9.2	54.94	41.1	54.93	54.70	-31.9	16,578	-0.19%
2021/05/27	64.1	54.63	7	54.91	55.00	57.1	16,590	0.34%
2021/05/26	20.1	54.47	21	54.90	53.60	-0.9	16,598	-0.01%
2021/05/25	24.1	53.80	14	53.97	53.20	10.1	17,008	0.06%
2021/05/24	18	56.52	13	57.14	55.50	5	17,555	0.03%
2021/05/21	12	55.83	11	56.20	55.60	1	18,458	0.01%
2021/05/20	15	58.95	41.1	59.19	56.30	-26.1	18,598	-0.14%
2021/05/19	25.1	59.21	24	58.69	57.80	1.1	18,796	0.01%
2021/05/18	111	61.41	108.1	60.67	60.80	3	18,444	0.02%	大買/大賣/
2021/05/17	64.2	62.48	81	62.72	63.30	-16.8	17,355	-0.10%
2021/05/14	107.1	60.94	100	61.10	57.60	7.1	16,753	0.04%	大買/
2021/05/13	147.2	61.81	170.8	62.01	62.90	-23.6	15,631	-0.15%	大買/大賣/
2021/05/12	78.6	56.32	53	56.62	57.20	25.6	13,967	0.18%
2021/05/11	30	50.55	29	50.32	52.00	1	13,213	0.01%
2021/05/10	1	50.30	10	50.63	50.20	-9	13,140	-0.07%
2021/05/07	4	50.40	1	50.10	50.60	3	13,202	0.02%
2021/05/06	27	50.21	25	50.10	50.10	2	13,240	0.02%
2021/05/05	1.1	50.82	1	50.50	50.50	0.1	13,231	0.00%
2021/05/04	9	51.92	8	50.90	51.00	1	13,284	0.01%
2021/05/03	5	55.42	5	55.34	54.40	0	13,343	0.00%
2021/04/29	4	53.95	1	54.30	53.40	3	13,186	0.02%
2021/04/28	8	53.79	2	53.40	53.30	6	13,271	0.05%
2021/04/27	7	54.41	25	53.82	54.40	-18	13,492	-0.13%
2021/04/26	1	53.30	2	53.00	52.70	-1	13,442	-0.01%
2021/04/23	4	53.00	6	52.95	52.50	-2	13,590	-0.01%
2021/04/22	15	53.48	7	53.83	53.10	8	13,713	0.06%
2021/04/21	8	55.68	0	0.00	55.20	8	13,679	0.06%
2021/04/20	13.3	55.83	13	55.82	55.40	0.3	13,737	0.00%
2021/04/19	5	55.36	10	55.37	55.30	-5	13,935	-0.04%
2021/04/16	2	55.65	3	55.73	55.90	-1	13,950	-0.01%
2021/04/15	9	55.44	12	55.70	55.40	-3	13,968	-0.02%
2021/04/14	13	56.22	5	55.82	55.70	8	13,976	0.06%
2021/04/13	30.2	57.78	18	57.47	57.00	12.2	14,060	0.09%
2021/04/12	31	58.93	18	58.93	58.50	13	14,027	0.09%
2021/04/09	20.3	57.94	24	58.32	57.60	-3.7	13,999	-0.03%
2021/04/08	2	56.80	1	57.00	56.70	1	13,929	0.01%
2021/04/07	18	57.25	38.1	56.85	56.40	-20.1	14,028	-0.14%
2021/04/06	18	56.53	16	56.43	56.30	2	14,093	0.01%
2021/04/01	24	57.51	1	57.50	57.50	23	14,046	0.16%
2021/03/31	16	57.35	16	57.14	57.10	0	14,081	0.00%
2021/03/30	28	57.82	19	57.50	57.40	9	14,077	0.06%
2021/03/29	20	58.69	9.1	58.62	58.10	10.9	14,217	0.08%
2021/03/26	18	56.84	19	56.61	56.60	-1	14,167	-0.01%
2021/03/25	145	59.53	83	57.71	56.60	62	14,032	0.44%	大買/
2021/03/24	56.3	59.32	106.1	60.53	61.40	-49.8	13,290	-0.37%	大賣/
2021/03/23	18	55.62	11	56.03	55.90	7	12,210	0.06%
2021/03/22	10.1	54.20	13	53.94	53.90	-2.9	12,342	-0.02%
2021/03/19	15	56.15	41	55.49	54.70	-26	12,395	-0.21%
2021/03/18	10	56.55	7	56.63	55.80	3	12,360	0.02%
2021/03/17	8	55.54	9	55.58	55.50	-1	12,386	-0.01%
2021/03/16	3	56.20	4	56.10	56.10	-1	12,419	-0.01%
2021/03/15	3	56.07	3	56.03	56.10	0	12,479	0.00%
2021/03/12	7	56.46	3	56.20	56.20	4	12,505	0.03%
2021/03/11	10	57.18	5	57.18	56.90	5	12,600	0.04%
2021/03/10	15.1	57.67	8	58.01	57.20	7.1	12,573	0.06%
2021/03/09	6.1	56.70	4	56.75	56.70	2.1	12,510	0.02%
2021/03/08	11	57.95	7	57.61	57.00	4	12,498	0.03%
2021/03/05	26	58.14	31	58.66	58.60	-5	12,461	-0.04%
2021/03/04	2	57.20	0	0.00	55.90	2	12,274	0.02%
2021/03/03	13	57.07	19	57.69	56.90	-6	12,258	-0.05%
2021/03/02	7	57.14	12	56.43	56.10	-5	12,212	-0.04%
2021/02/26	21	58.78	28	59.44	58.20	-7	12,355	-0.06%
2021/02/25	52	60.15	73	60.04	59.70	-21	12,274	-0.17%
2021/02/24	54.2	58.67	67	57.78	58.50	-12.9	11,843	-0.11%
2021/02/23	137.4	63.24	138	61.82	58.90	-0.6	11,303	-0.01%	大買/大賣/
2021/02/22	26	65.04	25	65.25	65.40	1	10,643	0.01%
2021/02/19	31	57.38	52	58.02	59.50	-21	10,286	-0.20%
2021/02/18	15	51.02	52	52.20	54.10	-37	9,837	-0.38%
2021/02/17	23	49.47	5	49.37	49.20	18	9,673	0.19%
2021/02/05	33	51.44	29	51.87	52.00	4	9,616	0.04%
2021/02/04	6	51.28	10	51.25	51.00	-4	9,451	-0.04%
2021/02/03	4	50.16	4	49.40	49.60	0	9,294	0.00%
2021/02/02	4	47.90	5	48.75	48.95	-1	9,418	-0.01%
2021/02/01	24	48.30	28	49.01	48.10	-4	9,419	-0.04%
2021/01/29	9	47.59	31	48.33	47.05	-22	9,320	-0.24%
2021/01/28	6	49.36	12	49.34	49.00	-6	9,326	-0.06%
2021/01/27	1	52.00	3	50.73	50.60	-2	9,359	-0.02%
2021/01/26	13	51.65	2	51.45	51.50	11	9,486	0.12%
2021/01/25	15	51.45	14	52.19	52.00	1	9,855	0.01%
2021/01/22	10	50.26	7	50.06	49.80	3	10,010	0.03%
2021/01/21	17	52.32	10	52.10	51.10	7	10,268	0.07%
2021/01/20	20	52.36	16	52.04	52.30	4	10,476	0.04%
2021/01/19	3	50.03	5	49.62	50.10	-2	10,317	-0.02%
2021/01/18	4	49.73	3	50.00	49.45	1	10,328	0.01%
2021/01/15	10	49.04	13	48.43	48.05	-3	10,179	-0.03%
2021/01/14	2	50.45	11	50.94	50.30	-9	10,054	-0.09%
2021/01/13	4	51.35	7	51.49	51.00	-3	10,073	-0.03%
2021/01/12	11	52.80	19	52.18	52.80	-8	10,335	-0.08%
2021/01/11	3	50.90	3	51.33	51.00	0	10,266	0.00%
2021/01/08	18	52.22	14	51.91	52.30	4	10,312	0.04%
2021/01/07	13	51.62	13	51.93	51.60	0	10,374	0.00%
2021/01/06	27.1	52.48	20	53.09	50.70	7.1	10,409	0.07%
2021/01/05	11	53.75	26	53.95	53.70	-15	10,469	-0.14%
2021/01/04	26.3	54.18	25.5	54.70	53.80	0.9	10,460	0.01%
2020/12/31	20	56.17	18.3	56.41	56.10	1.7	10,402	0.02%
2020/12/30	26	58.57	29	58.51	58.00	-3	10,368	-0.03%
2020/12/29	16	56.76	25.1	56.70	57.30	-9.1	10,352	-0.09%
2020/12/28	0	0.00	2	56.80	56.60	-2	10,495	-0.02%
2020/12/25	28	56.82	23	56.99	56.50	5	10,607	0.05%
2020/12/24	25	57.95	24	58.14	58.10	1	10,701	0.01%
2020/12/23	21	60.34	6	60.17	58.00	15	10,789	0.14%
2020/12/22	28	58.76	52	59.21	60.30	-24	10,837	-0.22%
2020/12/21	22	56.78	20	57.05	56.50	2	10,753	0.02%
2020/12/18	18	56.88	16	57.12	56.60	2	10,799	0.02%
2020/12/17	20	56.62	16	56.76	56.40	4	10,833	0.04%
2020/12/16	36	55.29	26	56.17	56.40	10	10,937	0.09%
2020/12/15	14	57.19	71.1	57.77	55.10	-57.1	10,912	-0.52%
2020/12/14	14	58.47	11	58.54	58.50	3	10,904	0.03%
2020/12/11	11.1	58.76	2	58.10	58.70	9.1	10,949	0.08%
2020/12/10	13.1	60.13	4	59.83	59.50	9.1	10,973	0.08%
2020/12/09	8	59.40	3	59.77	59.00	5	11,045	0.05%
2020/12/08	71	60.22	14	59.88	60.00	57	11,213	0.51%
2020/12/07	11.2	59.57	3	59.77	59.30	8.2	11,425	0.07%
2020/12/04	26	61.61	60	61.70	61.20	-34	12,474	-0.27%
2020/12/03	6	62.17	1	62.50	61.90	5	13,704	0.04%
2020/12/02	31	62.92	32	63.16	62.80	-1	13,808	-0.01%
2020/12/01	17.3	63.60	13	63.80	63.30	4.3	14,038	0.03%
2020/11/30	10	63.61	12	63.95	64.20	-2	14,053	-0.01%
2020/11/27	15	62.47	17	62.66	62.60	-2	13,964	-0.01%
2020/11/26	12	62.29	15	62.58	62.30	-3	14,034	-0.02%
2020/11/25	29	63.28	47.1	63.39	62.60	-18.1	14,219	-0.13%
2020/11/24	21	62.10	14	62.54	61.40	7	14,554	0.05%
2020/11/23	33	63.37	8	63.06	62.40	25	14,631	0.17%
2020/11/20	19.1	64.62	34.3	64.68	64.00	-15.1	14,639	-0.10%
2020/11/19	110	65.07	126	64.87	66.50	-16	14,643	-0.11%	大買/大賣/
2020/11/18	3	61.43	9	61.33	61.60	-6	14,383	-0.04%
2020/11/17	21.1	60.34	30	60.22	61.30	-8.9	14,970	-0.06%
2020/11/16	4	60.70	0	0.00	60.60	4	15,462	0.03%
2020/11/13	4.3	61.24	7	61.81	61.40	-2.7	16,622	-0.02%
2020/11/12	12	60.95	9	61.11	61.30	3	16,661	0.02%
2020/11/11	8	60.93	12	61.28	61.00	-4	16,728	-0.02%
2020/11/10	29	61.45	37	61.67	60.90	-8	16,951	-0.05%
2020/11/09	20	60.67	4	60.95	60.70	16	17,133	0.09%
2020/11/06	8	60.86	4	60.75	60.30	4	17,425	0.02%
2020/11/05	10	61.15	7	61.53	60.60	3	17,928	0.02%
2020/11/04	19	60.81	23	60.55	60.90	-4	18,228	-0.02%
2020/11/03	9	60.98	3	60.93	60.90	6	18,632	0.03%
2020/11/02	43	60.64	50	60.69	61.10	-7	18,872	-0.04%
2020/10/30	31	60.14	50	60.46	58.30	-19	18,805	-0.10%
2020/10/29	42	63.30	26	63.57	62.10	16	19,411	0.08%
2020/10/28	46	63.75	19	64.35	61.80	27	20,250	0.13%
2020/10/27	15	66.29	3	66.87	65.70	12	20,220	0.06%
2020/10/26	19	66.85	8	67.29	66.70	11	20,616	0.05%
2020/10/23	17	68.46	20	68.39	68.20	-3	21,175	-0.01%
2020/10/22	12	68.21	8	68.00	68.20	4	22,172	0.02%
2020/10/21	14	68.68	16	68.75	68.50	-2	22,935	-0.01%
2020/10/20	77	70.72	62	70.78	69.50	15	23,393	0.06%
2020/10/19	39	68.73	60	68.27	68.70	-21	23,722	-0.09%
2020/10/16	17	67.18	14	67.23	67.00	3	24,341	0.01%
2020/10/15	17	67.24	9	66.93	66.80	8	25,019	0.03%
2020/10/14	23	69.26	7	68.79	68.00	16	26,407	0.06%
2020/10/13	61	68.26	49	68.35	68.80	12	27,222	0.04%
2020/10/12	32	71.24	19	70.81	70.60	13	27,255	0.05%
2020/10/08	5	72.48	8	71.80	71.60	-3	27,637	-0.01%
2020/10/07	13	71.55	8	71.96	72.20	5	28,021	0.02%
2020/10/06	9	71.80	10	71.70	71.80	-1	28,393	0.00%
2020/10/05	24	71.25	38	70.89	71.40	-14	29,310	-0.05%
2020/09/30	19	68.04	20	67.24	68.60	-1	29,577	0.00%
2020/09/29	26	67.47	11	67.25	67.50	15	30,213	0.05%
2020/09/28	3	69.30	12	69.62	69.00	-9	30,594	-0.03%
2020/09/25	49	70.52	35	69.59	68.60	14	31,035	0.05%
2020/09/24	6	71.97	43	71.50	72.00	-37	31,661	-0.12%
2020/09/23	16	72.48	11	72.59	71.90	5	32,661	0.02%
2020/09/22	8	72.39	7	72.34	72.30	1	33,202	0.00%
2020/09/21	45	73.42	34	73.07	72.70	11	34,115	0.03%
2020/09/18	62	72.67	42	72.86	72.70	20	35,452	0.06%
2020/09/17	10	71.65	10	71.90	72.00	0	36,197	0.00%
2020/09/16	6	71.75	6	71.78	71.70	0	37,698	0.00%
2020/09/15	13	72.10	6	72.03	71.90	7	38,515	0.02%
2020/09/14	16	72.30	14	71.60	71.30	2	39,408	0.01%
2020/09/11	35	70.79	12	70.54	70.60	23	40,780	0.06%
2020/09/10	65	72.07	44	72.04	71.70	21	42,588	0.05%
2020/09/09	153	75.08	99	74.79	72.20	54	43,975	0.12%	大買/
2020/09/08	27	75.36	85	75.02	77.90	-58	44,595	-0.13%
2020/09/07	18	71.46	12	71.76	70.90	6	44,562	0.01%
2020/09/04	78	71.97	109	71.77	72.00	-31	46,177	-0.07%	大賣/
2020/09/03	25	70.94	7	71.73	71.30	18	46,814	0.04%
2020/09/02	7	72.51	6	72.65	72.30	1	46,790	0.00%
2020/09/01	22	71.93	12	72.32	72.60	10	46,775	0.02%
2020/08/31	37	72.99	33	72.49	71.80	4	46,739	0.01%
2020/08/28	105	73.26	76	73.88	72.30	29	46,560	0.06%	大買/
2020/08/27	12	71.98	100	71.69	72.00	-88	46,086	-0.19%
2020/08/26	34	71.45	24	71.80	71.90	10	46,218	0.02%
2020/08/25	58	71.69	50	71.13	70.70	8	46,118	0.02%
2020/08/24	21	73.16	79	73.72	72.60	-58	46,051	-0.13%
2020/08/21	31	74.01	88	73.52	73.50	-57	46,090	-0.12%
2020/08/20	78	70.62	58	70.63	71.60	20	45,532	0.04%
2020/08/19	291	75.40	290	75.86	72.90	1	45,423	0.00%	大買/大賣/
2020/08/18	1	70.60	21	70.60	70.60	-20	44,712	-0.04%
2020/08/17	18	64.39	15	64.24	64.20	3	45,084	0.01%
2020/08/14	38	63.73	66	64.47	64.80	-28	45,376	-0.06%
2020/08/13	50	65.31	95	64.82	64.00	-45	47,329	-0.10%
2020/08/12	78	67.83	96	67.84	67.30	-18	49,207	-0.04%
2020/08/11	71	67.87	63	66.90	66.70	8	49,774	0.02%
2020/08/10	49	71.58	43	70.55	70.00	6	50,071	0.01%
2020/08/07	33	72.30	27	72.63	72.50	6	51,287	0.01%
2020/08/06	57	71.78	64	71.89	71.20	-7	51,734	-0.01%
2020/08/05	98	71.84	78	72.15	70.60	20	52,673	0.04%
2020/08/04	183	73.25	140	73.31	71.60	43	54,201	0.08%	大買/大賣/
2020/08/03	89	71.15	110	72.05	74.60	-21	56,663	-0.04%	大賣/
2020/07/31	53	68.61	31	68.81	67.90	22	55,535	0.04%
2020/07/30	118	68.37	137	68.12	68.70	-19	55,320	-0.03%	大買/大賣/
2020/07/29	56	67.88	58	67.99	66.50	-2	54,948	0.00%
2020/07/28	140	64.07	113	64.43	66.40	27	54,829	0.05%	大買/大賣/
2020/07/27	112	67.47	60	66.78	65.40	52	53,947	0.10%	大買/
2020/07/24	44	69.37	43.3	70.23	71.70	0.7	53,291	0.00%
2020/07/23	121	70.72	96	69.91	70.30	25	53,032	0.05%	大買/
2020/07/22	76	70.21	121	69.53	69.50	-45	52,788	-0.09%	大賣/
2020/07/21	92	67.55	119	67.81	67.90	-27	52,715	-0.05%	大賣/
2020/07/20	205.2	64.95	280	63.79	66.00	-74.9	52,116	-0.14%	大買/大賣/
2020/07/17	171.2	69.84	110	68.42	67.20	61.2	50,751	0.12%	大買/大賣/
2020/07/16	26	75.07	14	75.64	74.60	12	49,968	0.02%
2020/07/15	30	75.50	56	75.51	75.60	-26	50,012	-0.05%
2020/07/14	68	75.58	46	75.45	75.90	22	49,709	0.04%
2020/07/13	118	77.31	74	77.28	76.10	44	49,359	0.09%	大買/
2020/07/10	255	77.25	273	77.27	77.50	-18	49,025	-0.04%	大買/大賣/
2020/07/09	119	75.95	101	76.62	75.50	18	48,100	0.04%	大買/大賣/
2020/07/08	67	77.58	67	77.36	76.40	0	47,628	0.00%
2020/07/07	62	76.12	64	76.38	74.70	-2	46,963	0.00%
2020/07/06	112	77.84	124	78.10	77.60	-12	46,790	-0.03%	大買/大賣/
2020/07/03	94	77.54	83	77.95	77.40	11	46,322	0.02%
2020/07/02	112	78.07	77	77.98	77.20	35	45,562	0.08%	大買/
2020/07/01	51	74.70	50	74.54	75.40	1	44,753	0.00%
2020/06/30	94	75.12	82	75.23	74.10	12	44,196	0.03%
2020/06/29	125	75.48	212	74.61	76.00	-87	43,286	-0.20%	大買/大賣/
2020/06/24	100	70.47	48	70.06	70.10	52	41,972	0.12%
2020/06/23	220	74.59	211	74.39	72.50	9	41,110	0.02%	大買/大賣/
2020/06/22	78	68.89	280	68.46	71.00	-202	39,672	-0.51%	大賣/鉅額交易
2020/06/19	144	68.69	145	67.47	66.70	-1	38,954	0.00%	大買/大賣/
2020/06/18	142.7	70.10	106.2	70.43	69.10	36.5	38,099	0.10%	大買/大賣/
2020/06/17	207.2	69.23	208	69.62	68.60	-0.8	36,753	0.00%	大買/大賣/
2020/06/16	157	66.99	127	66.66	66.00	30	34,965	0.09%	大買/大賣/
2020/06/15	185	65.80	171	66.49	66.70	14	33,780	0.04%	大買/大賣/
2020/06/12	98	59.57	125	60.12	62.20	-27	32,336	-0.08%	大賣/
2020/06/11	193	61.50	87	60.36	56.60	106	31,525	0.34%	大買/鉅額交易
2020/06/10	46	60.74	59	61.40	61.60	-13	30,290	-0.04%
2020/06/09	29	52.61	28	55.14	56.00	1	29,837	0.00%
2020/06/08	11	51.35	1	52.30	51.00	10	30,333	0.03%
2020/06/05	22	52.29	1	52.30	52.30	21	30,802	0.07%
2020/06/04	2	50.90	6	51.18	52.00	-4	31,429	-0.01%
2020/06/03	19	49.33	5.2	49.95	50.00	13.8	32,765	0.04%
2020/06/02	53	48.33	23.3	48.02	47.45	29.7	33,573	0.09%
2020/06/01	40	54.23	16	52.44	51.90	24	33,549	0.07%
2020/05/29	16.2	55.49	2	54.65	56.00	14.2	34,078	0.04%
2020/05/28	20	56.40	32	55.25	55.10	-12	35,038	-0.03%
2020/05/27	11	61.72	11	63.10	61.20	0	35,315	0.00%
2020/05/26	56.3	67.74	21	67.20	67.90	35.3	35,334	0.10%
2020/05/25	24	62.45	44	62.34	63.80	-20	34,844	-0.06%
2020/05/22	43	57.03	36	56.86	58.00	7	34,765	0.02%
2020/05/21	58	54.59	49	54.71	54.00	9	34,841	0.03%
2020/05/20	462	54.43	409	55.09	55.00	53	34,929	0.15%	大買/大賣/
2020/05/19	192	50.80	193.1	50.61	52.40	-1.1	32,716	0.00%	大買/大賣/
2020/05/18	35	45.39	72	46.20	47.65	-37	30,507	-0.12%
2020/05/15	84	43.03	64	43.16	43.35	20	29,730	0.07%
2020/05/14	131	43.14	230.5	42.97	42.05	-99.5	29,179	-0.34%	大買/大賣/
2020/05/13	90	41.62	62	41.87	41.70	28	27,723	0.10%
2020/05/12	232.3	41.01	155	41.07	41.70	77.3	26,962	0.29%	大買/大賣/
2020/05/11	188.1	38.99	263	39.20	40.75	-74.9	25,819	-0.29%	大買/大賣/
2020/05/08	482	42.30	306.1	40.99	37.75	175.9	24,130	0.73%	大買/大賣/鉅額交易
2020/05/07	0	0.00	7	39.95	39.95	-7	21,382	-0.03%
2020/05/06	0	0.00	8	36.35	36.35	-8	21,745	-0.04%
2020/05/05	0	0.00	7	33.05	33.05	-7	22,025	-0.03%
2020/05/04	34	30.19	47	30.42	30.05	-13	22,058	-0.06%
2020/04/30	12	29.43	15	29.15	29.00	-3	21,751	-0.01%
2020/04/29	12	29.08	21	28.86	28.95	-9	22,027	-0.04%
2020/04/28	41	29.65	39	29.63	29.25	2	22,382	0.01%
2020/04/27	52	30.41	36.3	30.59	30.60	15.7	23,107	0.07%
2020/04/24	40	29.76	55	29.86	29.75	-15	22,760	-0.07%
2020/04/23	7	28.46	11	28.48	28.45	-4	22,058	-0.02%
2020/04/22	3	28.25	4	28.04	28.05	-1	21,865	0.00%
2020/04/21	32	28.22	14	27.80	27.70	18	21,728	0.08%
2020/04/20	39	28.43	79	28.72	28.65	-40	21,586	-0.19%
2020/04/17	14	27.36	10	27.73	27.20	4	21,270	0.02%
2020/04/16	64	28.29	13	28.27	28.00	51	21,151	0.24%
2020/04/15	16	28.33	5	28.63	28.10	11	21,038	0.05%
2020/04/14	29	28.73	33	28.88	28.60	-4	20,929	-0.02%
2020/04/13	6	28.43	3	28.55	28.50	3	20,844	0.01%
2020/04/10	21	28.73	40	28.18	28.25	-19	20,815	-0.09%
2020/04/09	31.1	28.90	38	28.60	28.10	-6.9	20,723	-0.03%
2020/04/08	39	27.77	34	27.75	27.75	5	20,385	0.02%
2020/04/07	12	27.74	6	27.66	27.70	6	20,488	0.03%
2020/04/06	51	27.87	77	27.69	27.95	-26	20,299	-0.13%
2020/04/01	14	26.08	15	26.38	26.15	-1	19,940	-0.01%
2020/03/31	1	25.85	1	25.80	26.20	0	19,880	0.00%
2020/03/30	18	26.19	8	26.31	26.00	10	19,789	0.05%
2020/03/27	14	26.11	10	25.67	25.40	4	19,598	0.02%
2020/03/26	4	26.16	4	26.16	26.20	0	19,397	0.00%
2020/03/25	5	25.85	12	25.59	25.45	-7	19,198	-0.04%
2020/03/24	9	25.38	18	25.38	25.40	-9	19,009	-0.05%
2020/03/23	13	24.95	13	25.07	24.55	0	18,825	0.00%
2020/03/20	30	26.97	12	26.99	26.50	18	18,632	0.10%
2020/03/19	74	27.70	83	26.92	25.95	-9	18,373	-0.05%
2020/03/18	11	29.51	9	29.78	28.80	2	17,878	0.01%
2020/03/17	16	29.88	12	29.68	28.85	4	17,517	0.02%
2020/03/16	34	30.23	54	30.30	30.20	-20	17,092	-0.12%
2020/03/13	27	28.46	32	28.47	28.35	-5	16,566	-0.03%
2020/03/12	56	31.27	26	31.52	31.00	30	16,122	0.19%
2020/03/11	40	32.08	43	31.94	32.60	-3	15,509	-0.02%
2020/03/10	36	30.35	37	29.97	30.40	-1	14,978	-0.01%
2020/03/09	268.1	35.73	126	35.91	32.20	142.1	14,276	1.00%	大買/大賣/鉅額交易
2020/03/06	48	33.56	82	33.37	34.20	-34	12,865	-0.26%
2020/03/05	3	31.87	8	31.91	31.95	-5	12,046	-0.04%
2020/03/04	65	32.32	52	32.06	31.90	13	11,831	0.11%
2020/03/03	78	31.79	123	31.57	32.00	-45	11,445	-0.39%	大賣/
2020/03/02	118	28.07	109	28.15	29.85	9	10,274	0.09%	大買/大賣/
2020/02/27	12	27.38	7	27.49	27.15	5	9,648	0.05%
2020/02/26	7	27.64	15	27.68	27.55	-8	9,575	-0.08%
2020/02/25	35	28.23	38	28.80	27.50	-3	9,514	-0.03%
2020/02/24	42	28.93	31	28.98	28.65	11	9,086	0.12%
2020/02/21	39	27.85	43	27.79	28.00	-4	8,534	-0.05%
2020/02/20	7	26.79	15	26.85	26.85	-8	7,991	-0.10%
2020/02/19	21	26.80	4	26.80	26.80	17	7,935	0.21%
2020/02/18	9	27.44	2.6	27.01	27.00	6.4	7,856	0.08%
2020/02/17	4	27.55	2	27.60	27.20	2	7,718	0.03%
2020/02/14	0	0.00	1	27.50	26.70	-1	7,428	-0.01%
2020/02/13	9	26.91	6	26.73	27.00	3	7,294	0.04%
2020/02/12	28	27.39	7	27.55	27.00	21	7,107	0.30%
2020/02/11	12.1	27.58	8	27.38	27.65	4.1	6,913	0.06%
2020/02/10	37.1	28.54	41	28.54	28.25	-3.9	6,689	-0.06%
2020/02/07	19	26.92	34	26.95	27.50	-15	6,020	-0.25%
2020/02/06	75.1	26.91	68	26.79	26.40	7.1	5,593	0.13%
2020/02/05	9.1	25.89	10	25.66	25.70	-0.9	5,307	-0.02%
2020/02/04	6.1	25.20	34	25.60	25.30	-27.9	5,166	-0.54%
2020/02/03	79.1	26.61	86	26.65	26.10	-6.9	4,977	-0.14%
2020/01/31	50	26.98	30	26.35	25.45	20	4,580	0.44%
2020/01/30	77	27.54	28	27.51	27.65	49	4,079	1.20%
2020/01/20	3	25.07	3	25.00	25.15	0	3,066	0.00%
2020/01/17	3	24.40	0	0.00	24.40	3	2,979	0.10%
2020/01/16	4	24.51	0	0.00	24.40	4	2,981	0.13%
2020/01/15	0	0.00	2	24.70	24.60	-2	2,988	-0.07%
2020/01/14	4	24.45	2	24.65	24.45	2	2,969	0.07%
2020/01/13	1	24.95	3	24.85	24.65	-2	2,955	-0.07%
2020/01/10	5	24.56	0	0.00	24.60	5	2,942	0.17%
2020/01/09	2	24.45	3	24.60	24.35	-1	2,922	-0.03%
2020/01/08	4	24.13	0	0.00	24.15	4	2,935	0.14%
2020/01/07	0	0.00	2	24.65	24.60	-2	2,896	-0.07%
2020/01/06	3	24.82	6	24.99	24.70	-3	2,847	-0.11%
2020/01/03	2	24.63	1	24.60	24.50	1	2,801	0.04%
2020/01/02	12	25.10	2	24.95	24.95	10	2,786	0.36%
2019/12/31	46	25.74	58	25.66	25.30	-12	2,727	-0.44%
2019/12/30	1	24.55	1	24.55	24.50	0	2,506	0.00%
2019/12/27	1	24.75	2	24.68	24.60	-1	2,507	-0.04%
2019/12/26	1	25.00	7	24.97	24.80	-6	2,502	-0.24%
2019/12/25	0	0.00	1	24.70	24.60	-1	2,494	-0.04%
2019/12/24	2	24.70	1	24.60	24.60	1	2,498	0.04%
2019/12/23	6	24.35	0	0.00	24.35	6	2,480	0.24%
2019/12/17	83	24.45	0	0.00	24.25	83	2,509	3.31%
2019/12/16	3	24.35	0	0.00	24.35	3	2,518	0.12%
2019/12/13	5	24.56	3.1	24.37	24.30	1.9	2,498	0.08%
2019/12/12	7	24.69	3	24.68	24.60	4	2,478	0.16%
2019/12/11	7	25.12	0	0.00	24.90	7	2,462	0.28%
2019/12/10	8	24.69	2	24.78	24.75	6	2,427	0.25%
2019/12/09	16	24.88	1	24.85	24.60	15	2,413	0.62%
2019/12/06	6	24.82	2	24.80	24.80	4	2,422	0.17%
2019/12/05	4	25.06	2	25.10	24.95	2	2,484	0.08%
2019/12/04	0	0.00	2	25.25	25.25	-2	2,489	-0.08%
2019/12/03	4	25.33	0	0.00	25.25	4	2,487	0.16%
2019/12/02	6	25.73	9	26.19	25.40	-3	2,470	-0.12%
2019/11/29	4.1	25.99	1	26.30	26.20	3.1	2,363	0.13%
2019/11/28	11	26.60	9	26.24	26.20	2	2,382	0.08%
2019/11/27	1	25.20	0	0.00	25.25	1	2,106	0.05%
2019/11/26	2	25.35	0	0.00	25.20	2	2,146	0.09%
2019/11/22	2	25.28	2	25.10	25.30	0	2,217	0.00%
2019/11/21	3	24.55	0	0.00	24.80	3	2,144	0.14%
2019/11/20	2	24.75	0	0.00	24.65	2	2,139	0.09%
2019/11/19	5	24.65	0	0.00	24.65	5	2,129	0.23%
2019/11/14	5	24.65	1	24.65	24.65	4	2,111	0.19%
2019/11/13	2	24.60	0	0.00	24.50	2	2,100	0.10%
2019/11/12	0	0.00	1	24.10	24.20	-1	2,084	-0.05%
2019/11/11	1	24.60	0	0.00	24.65	1	2,047	0.05%
2019/11/07	3	25.52	2	25.45	25.45	1	2,032	0.05%
2019/11/06	2	25.75	0	0.00	25.50	2	2,030	0.10%
2019/11/05	2	25.95	0.1	26.00	25.80	1.9	2,019	0.09%
2019/11/04	0	0.00	12	26.05	26.15	-12	2,004	-0.60%
2019/11/01	2	25.00	17	25.63	25.65	-15	1,927	-0.78%
2019/10/30	2	24.85	0	0.00	25.55	2	1,872	0.11%
2019/10/25	0.2	25.00	0	0.00	25.10	0.2	1,896	0.01%
2019/10/23	20	25.45	1	25.40	25.20	19	1,914	0.99%
2019/10/17	1	25.65	0	0.00	25.70	1	1,963	0.05%
2019/10/15	5	25.30	0	0.00	25.50	5	1,958	0.26%
2019/10/09	0	0.00	1	25.45	25.40	-1	2,002	-0.05%
2019/09/26	6	25.30	0	0.00	25.20	6	2,534	0.24%
2019/09/25	1	25.60	0	0.00	25.50	1	2,589	0.04%
2019/09/24	10	25.50	4	25.70	25.50	6	2,662	0.23%
2019/09/19	2	24.85	5	25.00	24.90	-3	2,749	-0.11%
2019/09/17	1	25.35	0	0.00	25.25	1	2,753	0.04%
2019/09/12	2	25.10	26	25.21	25.45	-24	2,774	-0.87%
2019/09/10	0	0.00	2	25.20	25.10	-2	2,813	-0.07%
2019/09/09	2	26.13	2	26.63	25.40	0	2,780	0.00%
2019/09/06	5	26.60	0	0.00	26.60	5	2,697	0.19%
2019/09/05	0	0.00	3	26.10	26.10	-3	2,655	-0.11%
2019/09/04	1	25.95	0.3	25.85	25.95	0.7	2,634	0.03%
2019/09/03	0	0.00	4	25.80	25.80	-4	2,621	-0.15%
2019/09/02	3	26.08	40	25.79	25.70	-37	2,603	-1.42%
2019/08/29	1	25.20	0	0.00	25.10	1	2,448	0.04%
2019/08/28	1	25.05	6	24.83	25.10	-5	2,411	-0.21%
2019/08/26	0	0.00	5	23.50	23.45	-5	2,290	-0.22%
2019/08/22	10	23.85	8	23.55	23.40	2	2,305	0.09%
2019/08/21	15	23.41	0	0.00	23.50	15	2,303	0.65%
2019/08/20	45	23.31	0	0.00	23.30	45	2,311	1.95%
2019/08/15	0	0.00	2	22.45	22.45	-2	2,431	-0.08%
2019/08/12	1	22.85	0	0.00	22.70	1	2,510	0.04%
2019/08/06	0	0.00	1	22.25	22.80	-1	2,473	-0.04%
2019/08/05	0	0.00	4	22.90	22.70	-4	2,459	-0.16%
2019/08/02	3	23.28	0	0.00	23.25	3	2,432	0.12%
2019/07/31	5	23.46	0	0.00	24.10	5	2,404	0.21%
2019/07/30	0	0.00	1	23.00	23.05	-1	2,366	-0.04%
2019/07/24	1	23.60	0	0.00	23.45	1	2,347	0.04%
2019/07/23	0	0.00	28	23.50	23.75	-28	2,354	-1.19%
2019/07/22	3	23.98	0	0.00	23.55	3	2,318	0.13%
2019/07/19	4	24.18	2	24.28	24.15	2	2,282	0.09%
2019/07/15	2	23.98	5	23.85	23.70	-3	2,176	-0.14%
2019/07/12	5	23.45	13	23.80	23.70	-8	2,186	-0.37%
2019/07/11	10	23.66	36	23.65	23.60	-26	2,188	-1.19%
2019/07/10	1	24.00	43	23.99	24.10	-42	2,135	-1.97%
2019/07/09	6	24.53	5	24.37	24.60	1	2,072	0.05%
2019/07/08	1	23.70	22	23.29	23.70	-21	1,988	-1.06%
2019/07/05	45	23.19	4	23.10	23.10	41	2,024	2.02%
2019/07/04	12	23.04	2	23.50	23.10	10	2,074	0.48%
2019/07/03	12	22.79	8	22.86	23.05	4	2,068	0.19%
2019/07/02	0	0.00	2	22.58	22.25	-2	1,959	-0.10%
2019/07/01	0	0.00	13	21.99	22.10	-13	1,904	-0.68%
2019/06/28	5	21.41	2	21.45	21.55	3	1,836	0.16%
2019/06/27	3	21.20	0	0.00	20.85	3	1,787	0.17%
2019/06/25	0	0.00	4	20.60	20.30	-4	1,773	-0.23%
2019/06/24	3	20.35	0	0.00	20.40	3	1,794	0.17%
2019/06/21	1	20.40	0	0.00	20.30	1	1,786	0.06%
2019/06/19	0	0.00	7	19.99	20.10	-7	1,750	-0.40%
2019/06/18	1	20.00	11	20.07	20.05	-10	1,735	-0.58%
2019/06/17	4	19.60	0	0.00	19.65	4	1,693	0.24%
2019/06/13	3	19.58	0	0.00	19.65	3	1,683	0.18%
2019/06/12	0	0.00	1	19.70	19.75	-1	1,682	-0.06%
2019/06/11	4	19.60	4	19.70	19.75	0	1,687	0.00%
2019/06/10	0	0.00	10	19.80	19.75	-10	1,681	-0.59%
2019/06/06	6	19.48	0	0.00	19.60	6	1,668	0.36%
2019/06/04	5	19.50	1	19.75	19.55	4	1,647	0.24%
2019/06/03	0.1	19.70	6	19.78	19.70	-5.9	1,635	-0.36%
2019/05/31	0	0.00	1	19.50	19.50	-1	1,614	-0.06%
2019/05/30	2	19.53	3	19.55	19.50	-1	1,608	-0.06%
2019/05/29	0	0.00	9	19.22	19.35	-9	1,595	-0.56%
2019/05/28	0	0.00	1	19.30	19.20	-1	1,583	-0.06%
2019/05/27	1	19.25	1	19.20	19.25	0	1,577	0.00%
2019/05/24	26	19.41	1	19.40	19.25	25	1,564	1.60%
2019/05/23	11	19.48	13	19.38	19.55	-2	1,535	-0.13%
2019/05/20	0	0.00	52	20.50	20.20	-52	1,413	-3.68%
2019/05/17	82	20.46	7	20.24	20.40	75	1,398	5.36%
2019/05/16	0	0.00	3	19.55	19.50	-3	1,351	-0.22%
2019/05/14	1	19.20	6	19.17	19.20	-5	1,361	-0.37%
2019/05/13	0	0.00	2	19.45	19.25	-2	1,359	-0.15%
2019/05/10	8	19.37	0	0.00	19.40	8	1,357	0.59%
2019/05/09	0	0.00	1	19.30	19.35	-1	1,356	-0.07%
2019/05/08	1	19.35	3	19.22	19.65	-2	1,354	-0.15%
2019/05/07	0	0.00	4	19.15	19.15	-4	1,338	-0.30%
2019/05/03	4	19.33	0	0.00	19.30	4	1,329	0.30%
2019/05/02	1	19.30	1	19.45	19.40	0	1,308	0.00%
2019/04/29	1	20.05	0	0.00	19.90	1	1,244	0.08%
2019/04/25	0	0.00	2	20.58	20.50	-2	1,222	-0.16%
2019/04/23	4	20.45	0	0.00	20.40	4	1,217	0.33%
2019/04/22	3	20.83	0	0.00	20.70	3	1,210	0.25%
2019/04/19	1	20.95	0	0.00	21.00	1	1,205	0.08%
2019/04/18	1	20.80	0	0.00	21.00	1	1,194	0.08%
2019/04/16	0	22.90	1	21.55	21.45	-1	1,151	-0.09%
2019/04/12	2	21.55	0	0.00	21.65	2	1,115	0.18%
2019/04/11	1	21.95	1	22.30	22.50	0	1,048	0.00%
2019/04/10	1	22.00	1	21.80	21.95	0	944	0.00%
2019/04/09	0	0.00	21	22.18	22.20	-21	845	-2.48%
2019/04/08	0	0.00	2	20.45	20.20	-2	763	-0.26%
2019/04/01	2	20.70	0	0.00	20.70	2	746	0.27%
2019/03/29	0	0.00	3	20.50	21.10	-3	716	-0.42%
2019/03/28	2	20.48	0	0.00	20.45	2	695	0.29%
2019/03/20	0	0.00	1	19.90	19.90	-1	676	-0.15%
2019/03/18	0	0.00	1	19.95	19.95	-1	678	-0.15%
2019/03/14	1	20.00	0	0.00	19.95	1	689	0.15%
2019/03/13	1	20.25	0	0.00	20.20	1	707	0.14%
2019/02/21	0	0.00	1	20.00	19.95	-1	968	-0.10%
2019/02/20	0	0.00	1	20.15	20.10	-1	974	-0.10%
2019/02/18	0	0.00	2	20.45	20.40	-2	987	-0.20%
2019/02/15	1	20.30	0	0.00	20.20	1	1,003	0.10%
2019/02/14	0	0.00	8	20.27	20.30	-8	1,016	-0.79%
2019/02/13	21	19.95	0	0.00	19.90	21	1,050	2.00%
2019/02/11	2	19.90	0	0.00	19.90	2	1,142	0.18%
2019/01/30	1	19.95	0	0.00	19.95	1	1,147	0.09%
2019/01/29	10	19.90	0	0.00	19.95	10	1,162	0.86%
2019/01/28	0	0.00	4	20.25	20.00	-4	1,174	-0.34%
2019/01/24	0	0.00	40	20.20	20.25	-40	1,241	-3.22%
2019/01/23	0	0.00	2	20.00	19.90	-2	1,264	-0.16%
2019/01/22	5	19.95	2	19.95	19.95	3	1,356	0.22%
2019/01/21	5	19.95	5	20.10	20.05	0	1,401	0.00%
2019/01/18	3	19.95	0	0.00	20.00	3	1,467	0.20%
2019/01/17	10	20.03	16	20.16	19.95	-6	1,528	-0.39%
2019/01/16	0	0.00	9	20.11	20.20	-9	1,586	-0.57%
2019/01/15	16	20.00	0	0.00	20.00	16	1,627	0.98%
2019/01/14	3	20.00	0	0.00	20.00	3	1,660	0.18%
2019/01/11	4	20.08	2	20.35	20.10	2	1,733	0.12%
2019/01/10	11	20.25	0	0.00	20.25	11	1,885	0.58%
2019/01/09	14	20.48	20	20.55	20.40	-6	1,954	-0.31%
2019/01/08	0	0.00	56	20.59	20.60	-56	2,024	-2.77%
2019/01/07	3	20.07	0	0.00	20.05	3	2,092	0.14%
2019/01/04	7	19.90	0	0.00	19.85	7	2,260	0.31%
2019/01/03	3	20.07	8	20.23	20.10	-5	2,438	-0.21%
2019/01/02	0	0.00	2	20.30	20.00	-2	2,630	-0.08%
2018/12/28	3	19.88	6	20.25	20.30	-3	2,806	-0.11%
2018/12/26	2	20.00	0	0.00	20.05	2	2,995	0.07%
2018/12/25	13	20.13	0	0.00	20.05	13	3,247	0.40%
2018/12/24	3	20.63	2	20.60	20.65	1	3,484	0.03%
2018/12/22	0	0.00	1	21.00	20.75	-1	3,691	-0.03%
2018/12/21	9	20.67	0	0.00	20.80	9	3,722	0.24%
2018/12/20	1	20.90	1	20.80	20.65	0	3,721	0.00%
2018/12/18	6	21.61	0	0.00	21.45	6	3,715	0.16%
2018/12/17	1	22.35	15	21.69	22.20	-14	3,710	-0.38%
2018/12/14	2	21.30	0	0.00	21.20	2	3,697	0.05%
2018/12/13	1	21.55	2	21.75	21.55	-1	3,717	-0.03%
2018/12/07	41	21.80	4	22.00	21.75	37	3,912	0.95%
2018/12/06	20	22.40	1	21.90	21.80	19	3,976	0.48%
2018/12/05	6	22.48	0	0.00	22.50	6	3,958	0.15%
2018/12/04	3	22.83	10	22.95	22.70	-7	3,936	-0.18%
2018/12/03	4	22.85	0	0.00	22.80	4	3,917	0.10%
2018/11/30	2	22.75	21	23.39	23.10	-19	3,877	-0.49%
2018/11/29	20	20.65	0	0.00	22.00	20	3,771	0.53%
2018/11/22	0	0.00	1	20.70	20.70	-1	3,670	-0.03%
2018/11/16	0	0.00	11	21.77	21.50	-11	3,615	-0.30%
2018/11/15	0	0.00	40	21.50	21.35	-40	3,603	-1.11%
2018/11/09	0	0.00	5	20.33	22.35	-5	3,482	-0.14%
2018/11/08	0	0.00	4	20.41	20.35	-4	3,397	-0.12%
2018/11/05	1	21.40	0	0.00	21.05	1	3,381	0.03%
2018/11/02	2	21.35	0	0.00	21.00	2	3,371	0.06%
2018/11/01	0	0.00	7	20.39	21.40	-7	3,342	-0.21%
2018/10/31	4	20.35	0	0.00	20.30	4	3,308	0.12%
2018/10/30	4	20.05	3	19.77	20.30	1	3,291	0.03%
2018/10/29	6	21.98	2	22.50	21.60	4	3,230	0.12%
2018/10/26	2	21.90	13	22.45	22.40	-11	3,191	-0.34%
2018/10/25	10.1	22.29	1	21.95	21.30	9.1	3,136	0.29%
2018/10/24	12	23.33	0	0.00	23.00	12	3,087	0.39%
2018/10/23	6	24.36	20	24.45	24.05	-14	3,036	-0.46%
2018/10/22	6	24.55	3	24.80	24.55	3	3,010	0.10%
2018/10/19	21	25.00	1	24.80	24.70	20	3,017	0.66%
2018/10/18	8	25.68	5	26.24	25.75	3	3,013	0.10%
2018/10/17	0	0.00	10	24.93	24.95	-10	2,981	-0.34%
2018/10/16	0	0.00	15	24.60	24.05	-15	2,990	-0.50%
2018/10/15	2	24.50	5	24.78	24.55	-3	2,910	-0.10%
2018/10/12	9	26.06	9	25.80	25.30	0	2,825	0.00%
2018/10/11	5	23.75	19	23.69	25.00	-14	2,652	-0.53%
2018/10/09	5	26.57	25	26.69	26.15	-20	2,468	-0.81%
2018/10/08	5	25.01	3	25.70	26.30	2	2,274	0.09%
2018/10/05	14	22.73	2	23.05	24.35	12	2,097	0.57%
2018/10/04	11	23.91	7	24.03	24.00	4	1,978	0.20%
2018/10/03	44	24.68	70	24.97	24.90	-26	1,894	-1.37%
2018/10/02	3	23.63	9	23.32	24.50	-6	1,635	-0.37%
2018/10/01	7	22.26	6	22.91	22.95	1	1,382	0.07%
2018/09/28	0	0.00	5	20.56	20.90	-5	1,173	-0.43%
2018/09/27	0	0.00	1	19.70	19.75	-1	1,153	-0.09%
2018/09/26	2	19.75	0	0.00	19.65	2	1,153	0.17%
2018/09/21	2	20.15	0	0.00	20.00	2	1,140	0.18%
2018/09/20	0	0.00	2	20.20	20.20	-2	1,129	-0.18%
2018/09/19	22	20.09	25	20.34	20.30	-3	1,116	-0.27%
2018/09/18	25	20.79	6	20.78	20.60	19	1,089	1.74%
2018/09/17	1	19.10	0	0.00	19.05	1	1,014	0.10%
2018/09/14	3	19.90	4	20.10	19.65	-1	993	-0.10%
2018/09/13	2	21.43	6	20.68	20.50	-4	961	-0.42%
2018/09/12	8	20.75	0	0.00	20.75	8	863	0.93%
2018/09/11	10	18.50	1	18.60	18.90	9	790	1.14%
2018/08/31	2	18.40	0	0.00	18.30	2	796	0.25%
2018/08/23	0	0.00	1	18.40	18.40	-1	811	-0.12%
2018/08/20	10	18.20	0	0.00	18.20	10	817	1.22%
2018/08/15	1	18.55	3	18.30	18.20	-2	842	-0.24%
2018/08/10	1	19.55	0	0.00	19.45	1	819	0.12%
2018/08/08	7	19.68	0	0.00	19.45	7	808	0.87%
2018/08/06	2	20.25	2	20.25	20.25	0	800	0.00%
2018/08/02	1	19.35	0	0.00	19.60	1	763	0.13%
2018/07/31	2	19.55	0	0.00	19.35	2	743	0.27%
2018/07/27	5	19.55	0	0.00	19.20	5	721	0.69%
2018/07/26	0	0.00	10	19.75	19.55	-10	702	-1.42%
2018/07/25	45	20.41	11	20.45	20.35	34	660	5.14%
2018/07/24	10	19.73	36	20.34	20.00	-26	587	-4.42%
2018/07/23	30	18.90	1	18.75	19.25	29	463	6.25%
2018/07/17	10	17.70	0	0.00	17.80	10	414	2.41%
2018/07/03	0	0.00	3	17.70	17.70	-3	555	-0.54%
2018/06/27	1	18.10	0	0.00	18.10	1	637	0.16%
2018/06/11	10	19.10	0	0.00	19.20	10	710	1.41%
2018/05/30	0	0.00	2	19.00	18.95	-2	787	-0.25%
2018/05/16	0	0.00	1	18.40	18.35	-1	775	-0.13%
2018/05/15	1	18.15	0	0.00	18.15	1	778	0.13%
2018/05/10	10	18.80	0	0.00	18.70	10	785	1.27%
2018/05/09	10	18.80	0	0.00	18.85	10	782	1.28%
2018/05/07	1	19.00	0	0.00	18.95	1	784	0.13%
2018/04/26	0	0.00	1	19.30	18.95	-1	797	-0.13%
2018/04/25	1	19.45	0	0.00	19.50	1	795	0.13%
2018/04/24	0	0.00	2	19.80	19.75	-2	800	-0.25%
2018/04/23	2	19.63	0	0.00	19.60	2	807	0.25%
2018/04/20	1	19.00	0	0.00	19.00	1	889	0.11%
2018/04/16	10	19.15	0	0.00	19.05	10	917	1.09%
2018/04/12	1	19.35	0	0.00	19.35	1	932	0.11%
2018/04/11	5	19.80	0	0.00	19.75	5	923	0.54%
2018/04/10	0	0.00	3	20.30	20.00	-3	918	-0.33%
2018/04/09	5	20.63	2	20.25	21.00	3	899	0.33%
2018/04/03	12	20.04	1	20.30	19.75	11	829	1.33%
2018/03/23	0	0.00	4	19.05	19.00	-4	743	-0.54%
2018/03/21	0	0.00	10	19.89	19.75	-10	742	-1.35%
2018/03/15	0	0.00	2	20.10	19.95	-2	754	-0.27%
2018/03/12	10	20.00	0	0.00	19.90	10	744	1.34%
2018/03/07	0	0.00	3	20.10	19.90	-3	709	-0.42%
2018/03/06	5	19.63	0	0.00	19.95	5	703	0.71%
2018/03/05	0	0.00	2	18.85	18.60	-2	685	-0.29%
2018/02/27	6	18.65	0	0.00	18.70	6	736	0.81%
2018/02/12	0	0.00	2	18.10	17.95	-2	747	-0.27%
2018/02/06	1	18.65	3	18.93	18.30	-2	741	-0.27%
2018/02/02	0	0.00	5	20.15	20.10	-5	732	-0.68%
2018/01/22	21	20.59	20	20.52	20.30	1	762	0.13%
2018/01/19	1	20.75	0	0.00	20.60	1	758	0.13%
2018/01/17	2	20.65	0	0.00	20.65	2	833	0.24%
2018/01/16	2	21.40	10	21.45	21.10	-8	905	-0.88%
2018/01/15	10	20.40	0	0.00	20.55	10	875	1.14%
2018/01/12	15	20.05	0	0.00	20.05	15	882	1.70%
2018/01/10	55	20.70	57	20.57	20.45	-2	932	-0.21%
2018/01/08	0	0.00	4	20.19	20.20	-4	912	-0.44%
2018/01/05	2	20.20	0	0.00	20.20	2	926	0.22%
2018/01/04	0	0.00	3	20.55	20.25	-3	940	-0.32%