國光生 (4142)-統一-屏東券商分點個股進出

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
28.25
漲跌
▼0.20
漲幅
-0.70%
成交量
721張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國光生 (4142)籌碼相關－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/06/24	0.5	28.30	0	0.00	28.25	0.5	1,003	0.05%
2024/06/18	0	0.00	3	29.30	28.55	-3	921	-0.33%
2024/06/17	0	0.00	1	27.45	27.35	-1	844	-0.12%
2024/06/14	1	26.75	0	0.00	26.80	1	832	0.12%
2024/05/28	1	27.60	0	0.00	27.75	1	926	0.11%
2024/05/21	2	28.20	0	0.00	28.40	2	948	0.21%
2024/05/06	0	0.00	1	28.05	28.20	-1	1,115	-0.09%
2024/05/02	0	0.00	2	27.65	27.60	-2	1,099	-0.18%
2024/04/30	1	27.35	0	0.00	27.30	1	1,095	0.09%
2024/04/22	0	0.00	2	27.25	26.90	-2	1,110	-0.18%
2024/04/18	4	28.88	0	0.00	28.50	4	1,073	0.37%
2024/04/10	1	26.60	0	0.00	26.55	1	915	0.11%
2024/04/09	0	0.00	1	26.40	26.45	-1	939	-0.11%
2024/04/02	0	0.00	1	26.80	26.60	-1	945	-0.11%
2024/03/25	1	26.35	0	0.00	26.75	1	991	0.10%
2024/03/18	0	0.00	22	26.65	26.60	-22	1,027	-2.14%
2024/03/14	0	27.70	0	0.00	26.90	0	1,045	0.00%
2024/03/13	5	28.10	0	0.00	27.80	5	1,026	0.49%
2024/03/11	0	28.15	0	0.00	28.20	0	1,031	0.00%
2024/03/06	1	28.90	2	28.85	28.70	-1	1,074	-0.09%
2024/03/05	0	0.00	1	28.90	28.90	-1	1,084	-0.09%
2024/03/04	0	0.00	1	28.70	28.70	-1	1,094	-0.09%
2024/02/29	0	0.00	1	29.50	29.40	-1	1,226	-0.08%
2024/02/27	5	30.00	0	0.00	29.65	5	1,221	0.41%
2024/02/23	0	0.00	2	30.20	30.00	-2	1,222	-0.16%
2024/02/15	3	29.67	0	0.00	29.65	3	1,140	0.26%
2024/02/01	0	30.55	0	0.00	30.30	0	1,039	0.00%
2024/01/30	1	30.95	0	0.00	30.80	1	1,042	0.10%
2024/01/22	0	31.15	0	0.00	31.00	0	1,035	0.00%
2024/01/18	3	30.90	0	0.00	31.00	3	1,039	0.29%
2024/01/03	1	33.50	0	0.00	33.00	1	1,022	0.10%
2023/12/27	0	0.00	2	33.33	33.15	-2	1,002	-0.20%
2023/12/19	2	32.85	0	0.00	32.85	2	972	0.21%
2023/12/13	1	33.00	0	0.00	32.90	1	988	0.10%
2023/12/12	1.2	33.19	0	0.00	33.15	1.2	988	0.12%
2023/12/11	0	0.00	1	33.40	33.20	-1	983	-0.10%
2023/12/07	1	34.30	2	34.58	34.35	-1	965	-0.10%
2023/12/06	0	0.00	2	35.40	35.05	-2	982	-0.20%
2023/12/04	5	36.40	4	36.15	36.05	1	953	0.10%
2023/12/01	1	36.25	1	36.15	35.80	0	920	0.00%
2023/11/29	1	35.85	1	35.90	35.95	0	888	0.00%
2023/11/28	0	0.00	1	35.65	35.65	-1	880	-0.11%
2023/11/27	27	35.96	4	36.16	36.00	23	845	2.72%
2023/11/21	1	33.05	0	0.00	33.10	1	734	0.14%
2023/11/20	2	33.05	0	0.00	33.00	2	745	0.27%
2023/11/15	0	0.00	1	32.70	32.85	-1	747	-0.13%
2023/10/25	1	32.40	1	32.15	31.95	0	774	0.00%
2023/10/19	1	31.95	0	0.00	31.95	1	789	0.13%
2023/10/16	1	32.55	1	32.70	32.35	0	860	0.00%
2023/10/03	2	34.45	2	34.05	34.00	0	874	0.00%
2023/09/20	1	34.35	0	0.00	34.60	1	880	0.11%
2023/09/14	0	0.00	3	33.50	33.50	-3	847	-0.35%
2023/09/12	0	0.00	8	33.18	33.00	-8	861	-0.93%
2023/09/06	5	32.30	0	0.00	32.30	5	871	0.57%
2023/08/17	0	32.25	0	0.00	32.70	0	872	0.00%
2023/08/16	0	32.60	98	32.45	32.30	-98	878	-11.16%
2023/08/14	3	33.15	0	0.00	33.20	3	871	0.35%
2023/08/11	0	33.70	0	0.00	33.85	0	870	0.00%
2023/08/10	0	33.85	0	0.00	33.75	0	871	0.00%
2023/08/09	0	34.00	60	33.95	33.85	-60	874	-6.86%
2023/08/08	0	34.20	0	0.00	34.00	0	879	0.00%
2023/08/07	1	34.25	0	0.00	34.35	1	905	0.11%
2023/08/04	0	34.40	0	0.00	34.25	0	917	0.00%
2023/08/02	0	34.85	0	0.00	34.50	0	925	0.00%
2023/08/01	0	0.00	1	35.10	35.00	-1	919	-0.11%
2023/07/27	2	35.25	0	0.00	35.20	2	930	0.22%
2023/07/19	0	0.00	1	36.66	36.80	-1	979	-0.10%
2023/07/18	1	35.45	0	0.00	35.20	1	960	0.10%
2023/07/17	0	0.00	2	36.13	35.80	-2	970	-0.21%
2023/07/14	0	0.00	2	35.55	35.40	-2	984	-0.20%
2023/07/13	5	35.74	0	0.00	35.50	5	1,009	0.50%
2023/07/03	0	0.00	1	37.60	37.55	-1	1,069	-0.09%
2023/06/26	1	37.10	0	0.00	37.10	1	1,082	0.09%
2023/06/21	0	37.45	0	0.00	37.30	0	1,089	0.00%
2023/06/16	1	37.70	0	0.00	37.85	1	1,103	0.09%
2023/05/22	0	0.00	2	38.38	38.05	-2	2,291	-0.09%
2023/05/19	4	37.49	5	37.40	37.30	-1	2,284	-0.04%
2023/05/18	0	0.00	2	37.60	37.50	-2	2,289	-0.09%
2023/05/17	0	0.00	5	37.30	37.45	-5	2,303	-0.22%
2023/05/15	3	37.17	1	37.00	37.00	2	2,313	0.09%
2023/05/12	0	37.30	0	0.00	37.50	0	2,338	0.00%
2023/05/11	2	38.08	0	0.00	37.55	2	2,370	0.08%
2023/05/10	5	38.90	0	0.00	38.60	5	2,397	0.21%
2023/05/05	5	40.50	0	0.00	40.50	5	2,653	0.19%
2023/04/25	5	40.38	5	39.35	39.30	0	2,951	0.00%
2023/04/18	0	0.00	2	40.80	40.75	-2	2,844	-0.07%
2023/04/13	0	0.00	7	40.29	40.15	-7	2,785	-0.25%
2023/04/12	5	39.74	0	0.00	39.90	5	2,760	0.18%
2023/04/10	3	40.12	1	40.40	39.75	2	2,760	0.07%
2023/04/07	1	40.00	1	40.25	40.05	0	2,758	0.00%
2023/04/06	0	0.00	2	39.83	39.50	-2	2,780	-0.07%
2023/03/31	1	39.35	0	0.00	39.45	1	2,779	0.04%
2023/03/30	1	39.40	0	0.00	39.45	1	2,782	0.04%
2023/03/29	0	0.00	1	39.75	39.60	-1	2,791	-0.04%
2023/03/28	5	39.34	5	39.66	39.65	0	2,840	0.00%
2023/03/27	1	39.65	0	0.00	39.60	1	2,936	0.03%
2023/03/24	0	0.00	3	39.35	39.50	-3	2,941	-0.10%
2023/03/23	0	0.00	5	39.23	39.00	-5	2,934	-0.17%
2023/03/22	4	38.98	0	0.00	38.90	4	2,952	0.14%
2023/03/21	2	38.85	4	39.18	39.20	-2	2,977	-0.07%
2023/03/20	6	38.73	7	38.45	38.90	-1	2,976	-0.03%
2023/03/16	1	38.25	1	38.55	38.45	0	2,978	0.00%
2023/03/15	0	0.00	1	39.40	39.10	-1	2,964	-0.03%
2023/03/14	0	0.00	4	39.85	39.50	-4	2,970	-0.13%
2023/03/13	4	39.36	1	39.60	39.45	3	2,956	0.10%
2023/03/10	18	42.83	11	44.12	40.45	7	2,901	0.24%
2023/03/09	97	43.42	91	44.09	44.85	6	2,395	0.25%
2023/03/06	0	0.00	1	40.90	40.90	-1	2,006	-0.05%
2023/03/03	3	41.35	6	41.33	41.10	-3	2,003	-0.15%
2023/03/02	8	40.73	1	41.80	41.30	7	1,990	0.35%
2023/02/24	1	40.55	0	0.00	40.60	1	1,952	0.05%
2023/02/22	3	40.47	0	0.00	40.15	3	1,988	0.15%
2023/02/20	0	0.00	1	41.00	41.10	-1	2,025	-0.05%
2023/02/15	0	0.00	1	39.85	39.75	-1	2,104	-0.05%
2023/02/13	0	0.00	1	40.60	40.50	-1	2,109	-0.05%
2023/02/09	0	0.00	1	41.40	41.15	-1	2,065	-0.05%
2023/02/07	2	42.00	12	42.25	41.60	-10	1,984	-0.50%
2023/02/06	2	40.70	2	40.65	40.25	0	1,850	0.00%
2023/02/03	0	0.00	7	40.51	40.75	-7	1,814	-0.39%
2023/02/02	1	40.15	0	0.00	39.90	1	1,743	0.06%
2023/02/01	1	39.20	51	39.40	39.65	-50	1,701	-2.94%
2023/01/31	0	0.00	9	39.21	39.65	-9	1,664	-0.54%
2023/01/30	0	0.00	8	38.59	38.75	-8	1,471	-0.54%
2023/01/17	0	0.00	1	35.40	35.25	-1	1,412	-0.07%
2023/01/16	0	0.00	2	35.55	35.55	-2	1,419	-0.14%
2023/01/11	2	35.63	1	35.90	35.40	1	1,446	0.07%
2023/01/09	3	35.48	0	0.00	35.50	3	1,480	0.20%
2023/01/04	0	0.00	2	35.50	35.10	-2	1,518	-0.13%
2023/01/03	3	35.00	0	0.00	35.10	3	1,543	0.19%
2022/12/29	0	0.00	4	35.29	35.70	-4	1,614	-0.25%
2022/12/28	3	35.95	0	0.00	35.70	3	1,624	0.18%
2022/12/27	6	36.47	1	37.00	36.45	5	1,625	0.31%
2022/12/26	1	37.00	5	37.43	37.00	-4	1,631	-0.25%
2022/12/23	3	36.30	2	36.63	36.45	1	1,627	0.06%
2022/12/22	1	35.95	0	0.00	36.15	1	1,633	0.06%
2022/12/21	1	36.05	0	0.00	35.50	1	1,652	0.06%
2022/12/20	7	36.47	2	37.05	35.75	5	1,659	0.30%
2022/12/19	4	37.35	15	37.41	37.85	-11	1,646	-0.67%
2022/12/16	5	35.70	3	36.18	35.60	2	1,560	0.13%
2022/12/14	2	36.70	2	37.15	36.45	0	1,595	0.00%
2022/12/13	5	36.78	5	36.95	37.10	0	1,581	0.00%
2022/12/09	1	36.50	2	36.40	36.50	-1	1,585	-0.06%
2022/12/08	1	36.35	0	0.00	36.10	1	1,602	0.06%
2022/12/07	0	0.00	2	36.45	36.50	-2	1,618	-0.12%
2022/12/06	3	36.97	0	0.00	36.60	3	1,617	0.19%
2022/12/05	0	0.00	5	37.90	38.05	-5	1,656	-0.30%
2022/12/02	2	38.05	1	37.95	37.95	1	1,657	0.06%
2022/12/01	5	38.25	6	38.57	38.25	-1	1,674	-0.06%
2022/11/30	4	37.29	0	0.00	37.30	4	1,673	0.24%
2022/11/29	2	36.85	2	37.05	36.90	0	1,705	0.00%
2022/11/28	3	36.72	0	0.00	36.80	3	1,787	0.17%
2022/11/25	0	0.00	1	37.20	36.60	-1	1,858	-0.05%
2022/11/22	0	0.00	1	37.40	36.60	-1	2,061	-0.05%
2022/11/21	0	0.00	2	37.30	37.15	-2	2,082	-0.10%
2022/11/18	0	0.00	1	37.40	37.55	-1	2,120	-0.05%
2022/11/17	1	36.50	0	0.00	36.85	1	2,118	0.05%
2022/11/16	0	0.00	2	36.00	36.00	-2	2,094	-0.10%
2022/11/15	0	0.00	9	35.98	35.60	-9	2,094	-0.43%
2022/11/14	2	35.18	1	35.70	35.30	1	2,068	0.05%
2022/11/11	6	34.85	1	34.30	34.85	5	2,035	0.25%
2022/11/10	0	0.00	10	34.25	34.00	-10	2,029	-0.49%
2022/11/08	1	34.60	0	0.00	34.35	1	2,040	0.05%
2022/11/03	1	34.45	0	0.00	34.40	1	2,056	0.05%
2022/11/02	0	0.00	1	34.25	34.85	-1	2,059	-0.05%
2022/11/01	0	0.00	1	33.30	33.50	-1	2,046	-0.05%
2022/10/31	2	33.18	0	0.00	32.85	2	2,078	0.10%
2022/10/28	0	0.00	1	32.45	32.25	-1	2,156	-0.05%
2022/10/27	0	32.50	0	0.00	32.75	0	2,202	0.00%
2022/10/26	2	32.23	0	0.00	32.10	2	2,235	0.09%
2022/10/25	0	0.00	2	31.75	31.75	-2	2,257	-0.09%
2022/10/24	0	0.00	12	32.32	32.15	-12	2,280	-0.53%
2022/10/21	0	0.00	4	31.66	31.65	-4	2,299	-0.17%
2022/10/18	2	33.33	0	0.00	33.50	2	2,441	0.08%
2022/10/14	1	33.25	5	33.01	33.05	-4	2,501	-0.16%
2022/10/13	0	0.00	6	33.10	32.30	-6	2,532	-0.24%
2022/10/12	0	0.00	2	34.05	33.95	-2	2,534	-0.08%
2022/10/07	0	0.00	6	35.61	35.10	-6	2,562	-0.23%
2022/10/06	0	0.00	2	35.25	35.25	-2	2,555	-0.08%
2022/10/04	0	0.00	1	34.50	34.40	-1	2,607	-0.04%
2022/09/30	3	33.03	1	33.70	34.30	2	2,761	0.07%
2022/09/29	2	33.75	0	0.00	33.40	2	2,982	0.07%
2022/09/27	3	33.75	0	0.00	34.30	3	3,232	0.09%
2022/09/26	2	33.90	0	0.00	33.45	2	3,244	0.06%
2022/09/22	1	35.95	0	0.00	35.85	1	3,401	0.03%
2022/09/21	1	36.55	0	0.00	36.15	1	3,478	0.03%
2022/09/20	4	36.15	0	0.00	36.10	4	3,627	0.11%
2022/09/19	4	36.38	2	36.28	36.05	2	3,689	0.05%
2022/09/16	1	36.85	0	0.00	36.55	1	3,710	0.03%
2022/09/15	1	37.15	2	37.10	37.15	-1	3,721	-0.03%
2022/09/14	1	37.00	0	0.00	36.90	1	3,739	0.03%
2022/09/13	2	37.20	0	0.00	37.15	2	3,743	0.05%
2022/09/12	2	37.08	2	37.35	37.25	0	3,839	0.00%
2022/09/08	0	0.00	3	38.40	38.55	-3	3,851	-0.08%
2022/09/07	2	38.23	3	38.00	37.90	-1	3,883	-0.03%
2022/09/06	2	38.65	5	39.00	38.65	-3	3,876	-0.08%
2022/09/05	1	40.80	2	40.90	40.10	-1	3,850	-0.03%
2022/09/02	0	0.00	3	41.52	41.30	-3	3,842	-0.08%
2022/09/01	4	40.74	1	40.50	40.80	3	3,806	0.08%
2022/08/31	10	41.07	1	41.55	40.70	9	3,741	0.24%
2022/08/30	3	40.13	0	0.00	40.00	3	3,615	0.08%
2022/08/29	3	38.92	2	39.55	39.55	1	3,599	0.03%
2022/08/26	1	39.90	2	40.20	39.50	-1	3,555	-0.03%
2022/08/25	4	39.49	1	39.50	39.70	3	3,505	0.09%
2022/08/23	1	38.60	1	38.25	38.40	0	3,413	0.00%
2022/08/22	4	39.03	2	39.23	38.75	2	3,408	0.06%
2022/08/19	2	38.70	0	0.00	38.45	2	3,375	0.06%
2022/08/15	1	37.65	1	37.55	37.60	0	3,329	0.00%
2022/08/11	2	37.45	2	37.33	37.35	0	3,341	0.00%
2022/08/09	2	37.15	1	37.15	37.30	1	3,338	0.03%
2022/08/05	0	0.00	2	36.50	36.80	-2	3,344	-0.06%
2022/08/04	3	35.72	0	0.00	35.80	3	3,381	0.09%
2022/08/03	3	37.50	1	37.05	37.05	2	3,335	0.06%
2022/07/28	1	40.45	4	40.23	40.20	-3	3,305	-0.09%
2022/07/25	0	0.00	1	40.95	40.65	-1	3,253	-0.03%
2022/07/22	1	39.55	2	40.05	39.95	-1	3,253	-0.03%
2022/07/21	0	0.00	1	39.45	40.10	-1	3,234	-0.03%
2022/07/20	2	38.55	3	38.75	39.10	-1	3,221	-0.03%
2022/07/19	5	38.33	0	0.00	38.00	5	3,234	0.15%
2022/07/18	4	38.09	0	0.00	38.00	4	3,263	0.12%
2022/07/15	5	38.37	1	38.65	38.25	4	3,276	0.12%
2022/07/14	3	38.83	2	39.15	39.15	1	3,279	0.03%
2022/07/13	9	39.73	0	0.00	39.50	9	3,320	0.27%
2022/07/12	3	39.08	0	0.00	39.25	3	3,378	0.09%
2022/07/11	4	39.96	0	0.00	40.35	4	3,518	0.11%
2022/07/08	4	41.18	0	0.00	40.70	4	3,687	0.11%
2022/07/07	5	40.31	2	42.08	41.50	3	3,633	0.08%
2022/07/06	0	0.00	5	41.16	40.35	-5	3,537	-0.14%
2022/07/05	2	36.40	0	0.00	38.05	2	3,612	0.06%
2022/07/04	2	36.20	0	0.00	36.00	2	3,623	0.06%
2022/07/01	1	38.20	0	0.00	36.40	1	3,681	0.03%
2022/06/30	2	39.30	6	39.87	39.10	-4	3,626	-0.11%
2022/06/29	2	41.10	2	41.45	40.85	0	3,514	0.00%
2022/06/28	1	40.10	4.1	40.29	40.50	-3.1	3,411	-0.09%
2022/06/27	2	37.85	0	0.00	39.35	2	3,247	0.06%
2022/06/24	3	38.03	0	0.00	38.65	3	3,191	0.09%
2022/06/21	1	37.05	0	0.00	37.10	1	3,140	0.03%
2022/06/20	20	39.09	23	37.94	36.90	-3	3,119	-0.10%
2022/06/17	2	37.95	4	37.43	38.50	-2	3,009	-0.07%
2022/06/16	0	0.00	2	37.60	37.20	-2	2,930	-0.07%
2022/06/14	1	35.30	0	0.00	35.65	1	2,893	0.03%
2022/06/13	0.1	36.65	0	0.00	35.75	0.1	2,886	0.00%
2022/06/08	1	35.80	0	0.00	35.65	1	2,823	0.04%
2022/06/07	2	36.13	3	35.98	36.00	-1	2,829	-0.04%
2022/06/01	0	0.00	0.2	35.30	35.15	-0.2	2,922	-0.01%
2022/05/31	3	35.23	1	35.30	35.30	2	2,932	0.07%
2022/05/30	0	0.00	1	35.15	35.20	-1	2,934	-0.03%
2022/05/27	1	35.00	0	0.00	35.00	1	2,929	0.03%
2022/05/26	0	0.00	1	35.30	34.90	-1	2,929	-0.03%
2022/05/24	0	0.00	1	35.00	35.00	-1	2,968	-0.03%
2022/05/23	1	35.65	1	35.60	35.50	0	2,960	0.00%
2022/05/18	0	0.00	2	36.05	36.15	-2	2,965	-0.07%
2022/05/13	1	35.60	0	0.00	35.25	1	3,194	0.03%
2022/05/12	1	34.80	0	0.00	34.30	1	3,373	0.03%
2022/05/11	3	37.57	0	0.00	37.00	3	3,311	0.09%
2022/05/10	1	37.40	1.6	37.84	37.95	-0.6	3,279	-0.02%
2022/05/09	0	0.00	62.1	38.32	38.15	-62.1	3,257	-1.91%
2022/05/06	1	39.25	0	0.00	39.05	1	3,234	0.03%
2022/05/05	0	0.00	1	39.90	39.90	-1	3,211	-0.03%
2022/05/04	2	40.48	0	0.00	40.10	2	3,222	0.06%
2022/05/03	0	0.00	1	41.40	40.80	-1	3,233	-0.03%
2022/04/29	1	40.90	0	0.00	40.60	1	3,228	0.03%
2022/04/28	0	0.00	2	42.80	41.10	-2	3,250	-0.06%
2022/04/27	1	40.45	2	40.70	40.50	-1	3,191	-0.03%
2022/04/26	2	41.18	0	0.00	41.00	2	3,179	0.06%
2022/04/25	3	42.83	0	0.00	41.65	3	3,155	0.10%
2022/04/22	6	43.12	0	0.00	42.90	6	3,107	0.19%
2022/04/18	1	44.70	1	44.90	44.05	0	2,969	0.00%
2022/04/15	2	44.70	20	45.00	44.00	-18	2,970	-0.61%
2022/04/14	3.4	44.51	3	44.13	44.30	0.4	2,879	0.01%
2022/04/13	3.2	42.11	0	0.00	42.50	3.2	2,685	0.12%
2022/04/12	1	41.95	0	0.00	42.35	1	2,632	0.04%
2022/04/11	0	0.00	3	43.98	44.60	-3	2,494	-0.12%
2022/04/08	1	41.55	0	0.00	41.25	1	2,214	0.05%
2022/04/06	1	40.40	1	40.80	40.65	0	2,077	0.00%
2022/04/01	0	0.00	1	40.90	40.00	-1	2,059	-0.05%
2022/03/30	0	0.00	1	39.95	40.05	-1	2,038	-0.05%
2022/03/29	3	39.50	0	0.00	39.65	3	2,035	0.15%
2022/03/28	1	39.70	0	0.00	39.70	1	2,035	0.05%
2022/03/22	0	0.00	2	40.10	40.10	-2	2,053	-0.10%
2022/03/11	1	39.00	0	0.00	39.35	1	2,149	0.05%
2022/03/10	1	39.60	30	39.65	39.45	-29	2,157	-1.34%
2022/03/09	100	39.10	70	38.91	39.40	30	2,154	1.39%
2022/03/08	4	39.11	0	0.00	38.80	4	2,149	0.19%
2022/03/07	1	38.45	0	0.00	38.00	1	2,108	0.05%
2022/03/04	2	39.70	0	0.00	39.75	2	2,124	0.09%
2022/03/01	1	40.15	4	40.00	40.10	-3	2,438	-0.12%
2022/02/23	0	0.00	1	41.20	41.50	-1	2,530	-0.04%
2022/02/21	1	41.40	0	0.00	41.35	1	2,524	0.04%
2022/02/16	1	42.35	7	42.26	42.35	-6	2,554	-0.23%
2022/02/15	5	43.11	0.2	44.00	42.75	4.8	2,522	0.19%
2022/02/14	4.2	43.75	2	42.90	43.30	2.2	2,349	0.09%
2022/02/11	11	40.68	0	0.00	40.50	11	2,154	0.51%
2022/02/08	0	0.00	1	40.40	40.35	-1	2,170	-0.05%
2022/02/07	1	39.70	0	0.00	40.05	1	2,170	0.05%
2022/01/24	0	0.00	2	41.83	41.80	-2	2,142	-0.09%
2022/01/21	3	43.23	3	43.63	42.80	0	2,136	0.00%
2022/01/20	0	0.00	1	43.00	42.95	-1	2,122	-0.05%
2022/01/19	2	43.20	1	43.75	43.20	1	2,130	0.05%
2022/01/18	0	0.00	1	43.20	43.05	-1	2,116	-0.05%
2022/01/17	1	43.35	0	0.00	43.15	1	2,107	0.05%
2022/01/14	0	0.00	5	43.60	43.10	-5	2,109	-0.24%
2022/01/13	0	0.00	10	43.83	43.40	-10	2,105	-0.48%
2022/01/12	1	43.60	6	43.48	43.75	-5	2,107	-0.24%
2022/01/11	1	44.05	5	44.00	43.60	-4	2,097	-0.19%
2022/01/10	21	44.75	1	45.05	44.40	20	2,084	0.96%
2022/01/07	66	45.29	12	45.24	45.20	54	1,990	2.71%
2022/01/06	0	0.00	1	44.50	44.00	-1	1,929	-0.05%
2022/01/05	0	0.00	1	44.30	43.95	-1	1,989	-0.05%
2022/01/04	11	44.02	0	0.00	44.05	11	2,026	0.54%
2021/12/30	0	0.00	3	44.67	44.65	-3	2,053	-0.15%
2021/12/29	1	44.35	0	0.00	44.35	1	2,057	0.05%
2021/12/27	3	44.13	0	0.00	44.00	3	2,152	0.14%
2021/12/24	0	0.00	1	44.45	44.25	-1	2,190	-0.05%
2021/12/23	0	0.00	3	44.58	44.40	-3	2,203	-0.14%
2021/12/21	3	45.07	2	45.55	44.90	1	2,242	0.04%
2021/12/20	0	0.00	1	44.80	44.60	-1	2,220	-0.05%
2021/12/17	1	43.55	7	43.79	44.65	-6	2,227	-0.27%
2021/12/16	4	43.25	0	0.00	43.15	4	2,233	0.18%
2021/12/15	2	43.05	0	0.00	43.10	2	2,264	0.09%
2021/12/14	0	43.80	0	0.00	43.00	0	2,275	0.00%
2021/12/13	0	0.00	3	44.60	43.90	-3	2,287	-0.13%
2021/12/10	5	44.19	3	44.85	44.45	2	2,332	0.09%
2021/12/09	3	44.42	4	44.78	44.05	-1	2,521	-0.04%
2021/12/07	1	44.50	0	0.00	44.40	1	2,782	0.04%
2021/12/06	1	45.05	0	0.00	44.75	1	2,790	0.04%
2021/11/30	6	45.22	3	45.47	45.00	3	3,173	0.09%
2021/11/29	0	0.00	7	47.66	46.90	-7	3,152	-0.22%
2021/11/26	7	46.85	16	46.58	45.80	-9	3,015	-0.30%
2021/11/25	5	45.14	0	0.00	44.70	5	2,896	0.17%
2021/11/24	4	44.76	4	45.13	45.10	0	2,903	0.00%
2021/11/23	16	45.86	1	47.20	44.80	15	2,919	0.51%
2021/11/18	0	0.00	2	43.90	44.00	-2	3,061	-0.07%
2021/11/17	1	43.60	10	43.35	43.35	-9	3,437	-0.26%
2021/11/11	2	43.60	0	0.00	43.50	2	3,624	0.06%
2021/11/09	1	44.05	1	44.00	44.00	0	3,634	0.00%
2021/11/08	3	44.30	0	0.00	44.25	3	3,632	0.08%
2021/11/05	0	0.00	1	44.65	44.70	-1	3,655	-0.03%
2021/11/04	0	0.00	5	44.55	44.55	-5	3,672	-0.14%
2021/11/03	2	44.43	0	0.00	44.50	2	3,681	0.05%
2021/11/02	0	0.00	12	44.50	44.50	-12	3,697	-0.32%
2021/11/01	0	0.00	10	43.91	43.95	-10	3,678	-0.27%
2021/10/28	1	44.85	1	44.80	44.60	0	3,675	0.00%
2021/10/27	0	0.00	5	44.25	44.30	-5	3,693	-0.14%
2021/10/26	0	0.00	1	44.25	44.00	-1	3,712	-0.03%
2021/10/21	0	0.00	1	44.40	44.20	-1	3,776	-0.03%
2021/10/20	0	0.00	23	44.22	44.20	-23	3,806	-0.60%
2021/10/19	1	44.20	0	0.00	44.20	1	3,870	0.03%
2021/10/12	1	46.10	5	45.30	45.35	-4	4,277	-0.09%
2021/10/08	0	0.00	1	47.05	46.85	-1	4,269	-0.02%
2021/10/07	0	0.00	1	46.85	47.10	-1	4,297	-0.02%
2021/10/06	1	48.05	0	0.00	47.15	1	4,370	0.02%
2021/10/05	2	46.78	2	47.45	48.00	0	4,389	0.00%
2021/10/04	1	49.55	0	0.00	48.40	1	4,402	0.02%
2021/10/01	0	0.00	2	50.80	50.90	-2	4,368	-0.05%
2021/09/30	0	0.00	1	51.50	51.80	-1	4,366	-0.02%
2021/09/23	1	52.00	0	0.00	52.00	1	4,637	0.02%
2021/09/15	1	53.60	30.3	54.00	53.50	-29.3	4,702	-0.62%
2021/09/14	52	55.48	42	53.49	53.20	10	4,690	0.21%
2021/09/13	12	55.25	8	54.95	54.80	4	4,522	0.09%
2021/09/08	1	54.10	0	0.00	51.20	1	4,390	0.02%
2021/09/07	40	54.09	2	53.60	53.60	38	4,332	0.88%
2021/09/06	0	0.00	1	52.80	52.20	-1	4,341	-0.02%
2021/09/03	4	51.85	4	51.50	51.50	0	4,533	0.00%
2021/09/01	0	0.00	2	52.05	51.80	-2	4,987	-0.04%
2021/08/31	1	52.10	0	0.00	52.50	1	5,219	0.02%
2021/08/27	2	52.00	2	51.80	51.60	0	5,356	0.00%
2021/08/26	41	53.10	3	52.47	51.60	38	5,393	0.70%
2021/08/25	1	51.90	0	0.00	51.30	1	5,409	0.02%
2021/08/24	1	51.00	0	0.00	50.70	1	5,522	0.02%
2021/08/23	3	50.70	2	50.40	51.40	1	5,707	0.02%
2021/08/20	2	47.38	5	49.68	49.95	-3	5,455	-0.05%
2021/08/19	3	45.65	1	45.65	45.45	2	5,542	0.04%
2021/08/18	0	0.00	1	45.80	47.10	-1	5,779	-0.02%
2021/08/17	0	0.00	3	49.00	48.35	-3	5,997	-0.05%
2021/08/16	1	49.50	0	0.00	48.45	1	6,319	0.02%
2021/08/12	4	48.70	0	0.00	48.55	4	7,061	0.06%
2021/08/11	0	0.00	7	48.22	48.00	-7	7,630	-0.09%
2021/08/09	2	49.00	1	48.95	48.90	1	9,684	0.01%
2021/08/06	0	0.00	1	49.00	49.00	-1	11,062	-0.01%
2021/08/05	1	50.00	1	49.50	49.35	0	12,817	0.00%
2021/08/03	0	0.00	1	50.00	49.80	-1	13,866	-0.01%
2021/08/02	0	0.00	5	50.20	50.40	-5	13,895	-0.04%
2021/07/30	0	0.00	1	49.60	49.50	-1	13,898	-0.01%
2021/07/27	5	48.60	1	48.95	48.55	4	14,061	0.03%
2021/07/23	4	49.50	0	0.00	49.05	4	14,345	0.03%
2021/07/21	53	51.88	51	50.63	48.70	2	14,430	0.01%
2021/07/20	2	50.60	12	53.43	53.90	-10	14,207	-0.07%
2021/07/19	0	0.00	1	48.70	49.00	-1	14,074	-0.01%
2021/07/16	0	0.00	1	49.70	49.30	-1	14,166	-0.01%
2021/07/15	1	49.65	0	0.00	50.00	1	14,182	0.01%
2021/07/13	1	50.00	1	50.20	49.05	0	14,190	0.00%
2021/07/12	1	50.80	2	50.70	50.70	-1	14,150	-0.01%
2021/07/08	0	0.00	5	51.20	51.20	-5	14,271	-0.04%
2021/07/07	1	51.90	0	0.00	51.30	1	14,359	0.01%
2021/07/06	0	0.00	5	51.40	51.30	-5	14,521	-0.03%
2021/07/05	5	51.70	3	51.40	51.60	2	14,707	0.01%
2021/07/02	0	0.00	2.5	52.28	52.00	-2.5	14,728	-0.02%
2021/07/01	8	53.99	18	52.97	52.60	-10	14,781	-0.07%
2021/06/30	16	53.35	7	53.64	53.60	9	14,775	0.06%
2021/06/29	1	51.40	0	0.00	51.80	1	14,711	0.01%
2021/06/28	2	51.90	0	0.00	51.80	2	14,723	0.01%
2021/06/25	0	0.00	13	52.37	52.30	-13	14,808	-0.09%
2021/06/24	1	53.30	0	0.00	52.80	1	15,083	0.01%
2021/06/23	6	52.50	1	52.50	52.80	5	15,220	0.03%
2021/06/22	6	52.17	6	51.90	51.80	0	15,973	0.00%
2021/06/21	1	53.00	5	52.60	52.50	-4	17,074	-0.02%
2021/06/18	1	53.20	0	0.00	53.30	1	17,199	0.01%
2021/06/17	6	53.60	7	53.43	53.50	-1	17,234	-0.01%
2021/06/16	2	53.80	2	53.75	53.10	0	17,283	0.00%
2021/06/15	3	53.73	8	53.58	54.10	-5	17,312	-0.03%
2021/06/11	4	57.08	4	56.00	55.40	0	17,220	0.00%
2021/06/10	10	57.35	10.5	57.46	57.50	-0.5	16,943	0.00%
2021/06/09	0	0.00	1	54.90	55.50	-1	16,669	-0.01%
2021/06/08	7	55.06	9	55.14	54.50	-2	16,569	-0.01%
2021/06/07	3	53.67	1	53.30	53.40	2	16,413	0.01%
2021/06/04	6	52.78	1	53.80	52.50	5	16,412	0.03%
2021/06/03	1	53.30	4	53.30	53.30	-3	16,428	-0.02%
2021/06/02	3	53.77	5	53.90	53.80	-2	16,549	-0.01%
2021/06/01	1	50.80	1	51.20	53.10	0	16,795	0.00%
2021/05/31	9	51.64	3	51.97	52.30	6	16,694	0.04%
2021/05/28	0	0.00	1	54.60	54.70	-1	16,578	-0.01%
2021/05/27	1	55.50	1	55.10	55.00	0	16,590	0.00%
2021/05/26	4.2	54.29	6	55.43	53.60	-1.8	16,598	-0.01%
2021/05/25	8	53.13	0	0.00	53.20	8	17,008	0.05%
2021/05/24	7	56.17	6	57.65	55.50	1	17,555	0.01%
2021/05/21	3	55.53	1	55.90	55.60	2	18,458	0.01%
2021/05/20	11.5	58.93	16	60.04	56.30	-4.5	18,598	-0.02%
2021/05/19	108	59.81	107	58.91	57.80	1	18,796	0.01%	大買/大賣/
2021/05/18	123	59.56	119.2	60.05	60.80	3.8	18,444	0.02%	大買/大賣/
2021/05/17	17	62.83	19	62.84	63.30	-2	17,355	-0.01%
2021/05/14	245	60.24	220.5	61.33	57.60	24.5	16,753	0.15%	大買/大賣/
2021/05/13	19	61.55	34	61.99	62.90	-15	15,631	-0.10%
2021/05/12	10	56.03	40	56.70	57.20	-30	13,967	-0.21%
2021/05/11	22	51.57	20	51.91	52.00	2	13,213	0.02%
2021/05/10	0	0.00	6	50.40	50.20	-6	13,140	-0.05%
2021/05/06	2	50.50	2	50.90	50.10	0	13,240	0.00%
2021/05/05	1	50.80	0	0.00	50.50	1	13,231	0.01%
2021/05/04	9	51.92	8.1	52.28	51.00	0.9	13,284	0.01%
2021/05/03	20	55.30	15	55.99	54.40	5	13,343	0.04%
2021/04/29	0	0.00	3	53.87	53.40	-3	13,186	-0.02%
2021/04/27	4	55.15	5	54.50	54.40	-1	13,492	-0.01%
2021/04/23	5	52.94	0	0.00	52.50	5	13,590	0.04%
2021/04/22	4	54.30	1	53.10	53.10	3	13,713	0.02%
2021/04/21	1	55.40	0	0.00	55.20	1	13,679	0.01%
2021/04/20	1	55.80	0	0.00	55.40	1	13,737	0.01%
2021/04/19	2	55.50	0	0.00	55.30	2	13,935	0.01%
2021/04/15	7	55.47	0	0.00	55.40	7	13,968	0.05%
2021/04/14	3	56.63	1	55.60	55.70	2	13,976	0.01%
2021/04/13	2	57.65	1	57.50	57.00	1	14,060	0.01%
2021/04/12	11	58.77	9	58.88	58.50	2	14,027	0.01%
2021/04/09	7	58.33	0	0.00	57.60	7	13,999	0.05%
2021/04/08	2	56.70	5	56.90	56.70	-3	13,929	-0.02%
2021/04/07	3	56.80	0	0.00	56.40	3	14,028	0.02%
2021/04/06	0	0.00	1	56.40	56.30	-1	14,093	-0.01%
2021/04/01	1	57.40	0	0.00	57.50	1	14,046	0.01%
2021/03/31	2	57.35	0	0.00	57.10	2	14,081	0.01%
2021/03/30	1	58.40	0	0.00	57.40	1	14,077	0.01%
2021/03/29	8	58.39	10	58.79	58.10	-2	14,217	-0.01%
2021/03/26	6	56.58	0	0.00	56.60	6	14,167	0.04%
2021/03/25	40	59.16	26	58.65	56.60	14	14,032	0.10%
2021/03/24	2	60.55	18	61.31	61.40	-16	13,290	-0.12%
2021/03/23	0	0.00	1	55.00	55.90	-1	12,210	-0.01%
2021/03/22	6	54.17	0	0.00	53.90	6	12,342	0.05%
2021/03/18	1	57.40	0	0.00	55.80	1	12,360	0.01%
2021/03/17	2	56.20	3	56.00	55.50	-1	12,386	-0.01%
2021/03/16	0	0.00	3	56.27	56.10	-3	12,419	-0.02%
2021/03/15	0	0.00	4	56.10	56.10	-4	12,479	-0.03%
2021/03/12	2	56.50	0	0.00	56.20	2	12,505	0.02%
2021/03/11	3	57.37	2	57.10	56.90	1	12,600	0.01%
2021/03/10	0	0.00	4	57.63	57.20	-4	12,573	-0.03%
2021/03/09	1	57.10	0	0.00	56.70	1	12,510	0.01%
2021/03/08	6	57.82	5	57.60	57.00	1	12,498	0.01%
2021/03/05	14	57.66	8	57.75	58.60	6	12,461	0.05%
2021/03/04	0	0.00	2	56.00	55.90	-2	12,274	-0.02%
2021/03/03	3	57.53	3	56.70	56.90	0	12,258	0.00%
2021/03/02	10	57.50	11	57.00	56.10	-1	12,212	-0.01%
2021/02/26	1	58.40	5	58.60	58.20	-4	12,355	-0.03%
2021/02/25	9	59.96	25	60.53	59.70	-16	12,274	-0.13%
2021/02/24	24.2	58.38	25	59.12	58.50	-0.8	11,843	-0.01%
2021/02/23	34.9	61.86	19.1	63.86	58.90	15.8	11,303	0.14%
2021/02/22	6	65.32	26	65.30	65.40	-20	10,643	-0.19%
2021/02/19	14.1	57.82	22	58.86	59.50	-7.9	10,286	-0.08%
2021/02/18	7	51.63	1	54.10	54.10	6	9,837	0.06%
2021/02/17	1	49.15	3	49.27	49.20	-2	9,673	-0.02%
2021/02/05	3	52.43	4	51.98	52.00	-1	9,616	-0.01%
2021/02/04	0	0.00	12	50.63	51.00	-12	9,451	-0.13%
2021/02/03	3	50.40	0	0.00	49.60	3	9,294	0.03%
2021/02/02	0	0.00	4	48.48	48.95	-4	9,418	-0.04%
2021/02/01	3	48.43	3	49.17	48.10	0	9,419	0.00%
2021/01/29	2	48.35	15	48.05	47.05	-13	9,320	-0.14%
2021/01/28	4	49.66	0	0.00	49.00	4	9,326	0.04%
2021/01/27	6	50.80	0	0.00	50.60	6	9,359	0.06%
2021/01/26	0	0.00	8	52.03	51.50	-8	9,486	-0.08%
2021/01/25	8	52.16	11	52.45	52.00	-3	9,855	-0.03%
2021/01/22	0.3	49.80	0	0.00	49.80	0.3	10,010	0.00%
2021/01/21	12.2	51.45	3	51.67	51.10	9.2	10,268	0.09%
2021/01/20	8	51.23	17	51.74	52.30	-9	10,476	-0.09%
2021/01/19	1	49.15	0.5	50.30	50.10	0.5	10,317	0.00%
2021/01/18	22	49.66	18	49.99	49.45	4	10,328	0.04%
2021/01/15	5	48.78	21	48.55	48.05	-16	10,179	-0.16%
2021/01/13	1.3	51.28	0	0.00	51.00	1.3	10,073	0.01%
2021/01/12	6	53.17	2	52.95	52.80	4	10,335	0.04%
2021/01/11	100	51.19	6	50.98	51.00	94	10,266	0.92%
2021/01/08	0	0.00	1	52.00	52.30	-1	10,312	-0.01%
2021/01/07	17	51.62	6	51.70	51.60	11	10,374	0.11%
2021/01/06	2	50.70	4	52.78	50.70	-2	10,409	-0.02%
2021/01/05	1	54.20	4	53.90	53.70	-3	10,469	-0.03%
2021/01/04	53	54.61	2	55.10	53.80	51	10,460	0.49%
2020/12/31	8	56.05	3	56.13	56.10	5	10,402	0.05%
2020/12/30	7	58.56	7	59.01	58.00	0	10,368	0.00%
2020/12/29	9	57.91	1	58.20	57.30	8	10,352	0.08%
2020/12/28	0.2	56.80	1	56.70	56.60	-0.8	10,495	-0.01%
2020/12/25	2	56.80	3	57.00	56.50	-1	10,607	-0.01%
2020/12/24	21	58.08	32	57.81	58.10	-11	10,701	-0.10%
2020/12/23	51	59.70	27	58.31	58.00	24	10,789	0.22%
2020/12/22	24	60.75	24	58.55	60.30	0	10,837	0.00%
2020/12/21	4	57.00	4	57.25	56.50	0	10,753	0.00%
2020/12/18	16	56.86	20	57.01	56.60	-4	10,799	-0.04%
2020/12/17	3	56.13	4	56.83	56.40	-1	10,833	-0.01%
2020/12/16	4	55.05	4	55.78	56.40	0	10,937	0.00%
2020/12/15	4	56.28	2	57.55	55.10	2	10,912	0.02%
2020/12/14	4	58.73	21	58.70	58.50	-17	10,904	-0.16%
2020/12/11	18	58.29	17	58.82	58.70	1	10,949	0.01%
2020/12/10	16	59.68	12	59.93	59.50	4	10,973	0.04%
2020/12/09	12	59.73	17	59.27	59.00	-5	11,045	-0.05%
2020/12/08	10	60.46	8	60.94	60.00	2	11,213	0.02%
2020/12/07	17	59.60	13	59.57	59.30	4	11,425	0.04%
2020/12/04	10	61.42	5	61.70	61.20	5	12,474	0.04%
2020/12/03	9	62.12	7	62.53	61.90	2	13,704	0.01%
2020/12/02	5	62.90	6	63.25	62.80	-1	13,808	-0.01%
2020/12/01	10	63.96	9	64.42	63.30	1	14,038	0.01%
2020/11/30	25	63.69	35	63.42	64.20	-10	14,053	-0.07%
2020/11/27	12	62.60	13	62.53	62.60	-1	13,964	-0.01%
2020/11/26	11	62.57	2	62.80	62.30	9	14,034	0.06%
2020/11/25	14	63.64	9	63.80	62.60	5	14,219	0.04%
2020/11/24	4	61.98	2	61.85	61.40	2	14,554	0.01%
2020/11/23	2	63.90	13	63.05	62.40	-11	14,631	-0.08%
2020/11/20	3	64.67	4	64.93	64.00	-1	14,639	-0.01%
2020/11/19	10	64.86	38	65.05	66.50	-28	14,643	-0.19%
2020/11/18	13	61.48	0	0.00	61.60	13	14,383	0.09%
2020/11/17	5	61.38	18	60.91	61.30	-13	14,970	-0.09%
2020/11/16	2	60.80	1	61.20	60.60	1	15,462	0.01%
2020/11/13	2	61.45	1	60.90	61.40	1	16,622	0.01%
2020/11/12	3	61.47	0	0.00	61.30	3	16,661	0.02%
2020/11/11	1	60.50	0	0.00	61.00	1	16,728	0.01%
2020/11/10	7	61.66	4	61.50	60.90	3	16,951	0.02%
2020/11/09	1	60.80	0	0.00	60.70	1	17,133	0.01%
2020/11/06	1	60.30	2	60.45	60.30	-1	17,425	-0.01%
2020/11/05	6	61.20	8	60.91	60.60	-2	17,928	-0.01%
2020/11/04	5	60.54	4	60.35	60.90	1	18,228	0.01%
2020/11/03	2	61.10	14	61.11	60.90	-12	18,632	-0.06%
2020/11/02	29	60.35	19	60.19	61.10	10	18,872	0.05%
2020/10/30	13	59.43	1	61.10	58.30	12	18,805	0.06%
2020/10/29	13	62.97	2	63.95	62.10	11	19,411	0.06%
2020/10/28	14	63.37	0	0.00	61.80	14	20,250	0.07%
2020/10/27	2	66.60	2	66.35	65.70	0	20,220	0.00%
2020/10/26	2	66.80	1	67.50	66.70	1	20,616	0.00%
2020/10/23	6	68.33	0	0.00	68.20	6	21,175	0.03%
2020/10/22	1	68.00	0	0.00	68.20	1	22,172	0.00%
2020/10/21	0	0.00	1	69.60	68.50	-1	22,935	0.00%
2020/10/20	37	70.86	13	70.49	69.50	24	23,393	0.10%
2020/10/19	17	67.99	4	67.90	68.70	13	23,722	0.05%
2020/10/16	7	67.51	0	0.00	67.00	7	24,341	0.03%
2020/10/15	11	67.37	0	0.00	66.80	11	25,019	0.04%
2020/10/14	5	69.16	5	68.60	68.00	0	26,407	0.00%
2020/10/13	8	68.35	10	68.19	68.80	-2	27,222	-0.01%
2020/10/12	2	71.00	12	71.60	70.60	-10	27,255	-0.04%
2020/10/08	2	71.70	6	71.90	71.60	-4	27,637	-0.01%
2020/10/07	3	71.90	13	71.75	72.20	-10	28,021	-0.04%
2020/10/06	4	71.58	1	71.90	71.80	3	28,393	0.01%
2020/10/05	17	72.12	3	70.50	71.40	14	29,310	0.05%
2020/09/30	3	68.13	1	68.10	68.60	2	29,577	0.01%
2020/09/29	2	67.45	3	67.03	67.50	-1	30,213	0.00%
2020/09/28	5	69.02	4	69.10	69.00	1	30,594	0.00%
2020/09/25	4	68.75	6	69.75	68.60	-2	31,035	-0.01%
2020/09/24	2.3	72.19	15	72.58	72.00	-12.7	31,661	-0.04%
2020/09/23	2	72.25	1	72.70	71.90	1	32,661	0.00%
2020/09/22	4	72.58	3	72.37	72.30	1	33,202	0.00%
2020/09/21	2	73.75	2	73.20	72.70	0	34,115	0.00%
2020/09/18	4	72.55	6	73.02	72.70	-2	35,452	-0.01%
2020/09/17	5	70.06	4	71.90	72.00	1	36,197	0.00%
2020/09/16	0	0.00	2	71.70	71.70	-2	37,698	-0.01%
2020/09/15	7	72.11	3	72.73	71.90	4	38,515	0.01%
2020/09/14	7	71.93	3	71.57	71.30	4	39,408	0.01%
2020/09/11	8	71.06	2	70.50	70.60	6	40,780	0.01%
2020/09/10	9	72.23	6	72.12	71.70	3	42,588	0.01%
2020/09/09	43	74.05	26	74.03	72.20	17	43,975	0.04%
2020/09/08	19	74.14	21	74.61	77.90	-2	44,595	0.00%
2020/09/07	2	72.35	1	72.90	70.90	1	44,562	0.00%
2020/09/04	3	72.17	1	72.90	72.00	2	46,177	0.00%
2020/09/03	1	71.40	6	71.50	71.30	-5	46,814	-0.01%
2020/09/02	2	72.70	4	72.38	72.30	-2	46,790	0.00%
2020/09/01	2	72.30	4	71.90	72.60	-2	46,775	0.00%
2020/08/31	8	72.93	11	72.19	71.80	-3	46,739	-0.01%
2020/08/28	19	73.99	8	73.99	72.30	11	46,560	0.02%
2020/08/27	4	71.95	2	72.10	72.00	2	46,086	0.00%
2020/08/26	7.1	71.66	2	71.65	71.90	5.1	46,218	0.01%
2020/08/25	2	70.70	12	71.40	70.70	-10	46,118	-0.02%
2020/08/24	2	73.00	8	73.50	72.60	-6	46,051	-0.01%
2020/08/21	22	73.71	11	74.01	73.50	11	46,090	0.02%
2020/08/20	6	71.07	6	70.48	71.60	0	45,532	0.00%
2020/08/19	53.1	75.05	35	75.82	72.90	18.1	45,423	0.04%
2020/08/18	10	70.60	6	70.60	70.60	4	44,712	0.01%
2020/08/17	3	64.53	1	64.30	64.20	2	45,084	0.00%
2020/08/14	9	63.81	7	64.63	64.80	2	45,376	0.00%
2020/08/13	8	65.88	9	64.39	64.00	-1	47,329	0.00%
2020/08/12	6	68.07	8	67.73	67.30	-2	49,207	0.00%
2020/08/11	10	67.92	5	67.08	66.70	5	49,774	0.01%
2020/08/10	3	71.50	2	70.30	70.00	1	50,071	0.00%
2020/08/07	11	72.42	16	72.54	72.50	-5	51,287	-0.01%
2020/08/06	10	71.76	7	71.91	71.20	3	51,734	0.01%
2020/08/05	4	71.43	6	71.12	70.60	-2	52,673	0.00%
2020/08/04	11	73.29	8	73.15	71.60	3	54,201	0.01%
2020/08/03	9	71.71	18	71.67	74.60	-9	56,663	-0.02%
2020/07/31	2	68.60	1	67.90	67.90	1	55,535	0.00%
2020/07/30	12	68.36	8	68.33	68.70	4	55,320	0.01%
2020/07/29	6	68.05	7	68.13	66.50	-1	54,948	0.00%
2020/07/28	10	65.18	12	66.66	66.40	-2	54,829	0.00%
2020/07/27	17	68.25	10	67.16	65.40	7	53,947	0.01%
2020/07/24	12	70.11	15	70.47	71.70	-3	53,291	-0.01%
2020/07/23	6	70.25	8	71.20	70.30	-2	53,032	0.00%
2020/07/22	14	69.46	13	70.07	69.50	1	52,788	0.00%
2020/07/21	8	67.98	7	68.13	67.90	1	52,715	0.00%
2020/07/20	16	63.79	12	66.55	66.00	4	52,116	0.01%
2020/07/17	15	68.35	10	69.05	67.20	5	50,751	0.01%
2020/07/16	2	75.95	2	76.10	74.60	0	49,968	0.00%
2020/07/15	5	75.88	9	75.70	75.60	-4	50,012	-0.01%
2020/07/14	7	75.70	7	76.89	75.90	0	49,709	0.00%
2020/07/13	6	77.72	9	77.13	76.10	-3	49,359	-0.01%
2020/07/10	35	77.19	18	77.17	77.50	17	49,025	0.03%
2020/07/09	13	76.45	11	76.44	75.50	2	48,100	0.00%
2020/07/08	8	77.50	8	77.13	76.40	0	47,628	0.00%
2020/07/07	5	75.54	13	75.85	74.70	-8	46,963	-0.02%
2020/07/06	20	77.74	13	77.89	77.60	7	46,790	0.01%
2020/07/03	21	77.59	12	78.27	77.40	9	46,322	0.02%
2020/07/02	21	77.80	14	77.91	77.20	7	45,562	0.02%
2020/07/01	10	74.80	7	75.09	75.40	3	44,753	0.01%
2020/06/30	17	75.19	25	74.96	74.10	-8	44,196	-0.02%
2020/06/29	26	74.97	24	74.16	76.00	2	43,286	0.00%
2020/06/24	15	69.90	23	71.26	70.10	-8	41,972	-0.02%
2020/06/23	42.5	74.47	42	74.35	72.50	0.5	41,110	0.00%
2020/06/22	18	68.33	25	68.47	71.00	-7	39,672	-0.02%
2020/06/19	15	67.78	3	67.50	66.70	12	38,954	0.03%
2020/06/18	19	70.44	31	70.52	69.10	-12	38,099	-0.03%
2020/06/17	31	69.12	45	69.17	68.60	-14	36,753	-0.04%
2020/06/16	29	67.31	15.3	67.61	66.00	13.7	34,965	0.04%
2020/06/15	34.3	65.20	40	65.70	66.70	-5.7	33,780	-0.02%
2020/06/12	22	59.58	30	60.50	62.20	-8	32,336	-0.02%
2020/06/11	52	61.35	13	63.39	56.60	39	31,525	0.12%
2020/06/10	10	60.88	14	60.95	61.60	-4	30,290	-0.01%
2020/06/09	4	53.30	0	0.00	56.00	4	29,837	0.01%
2020/06/08	1	53.00	2	50.50	51.00	-1	30,333	0.00%
2020/06/05	3	52.37	0	0.00	52.30	3	30,802	0.01%
2020/06/04	1	50.90	0	0.00	52.00	1	31,429	0.00%
2020/06/03	5	49.64	0	0.00	50.00	5	32,765	0.02%
2020/06/02	2	48.00	8	47.53	47.45	-6	33,573	-0.02%
2020/06/01	0	0.00	12	52.42	51.90	-12	33,549	-0.04%
2020/05/29	1	55.10	2	54.00	56.00	-1	34,078	0.00%
2020/05/28	0	0.00	14	55.24	55.10	-14	35,038	-0.04%
2020/05/27	0	0.00	1	61.20	61.20	-1	35,315	0.00%
2020/05/26	11	66.52	14	67.94	67.90	-3	35,334	-0.01%
2020/05/25	18	61.99	20	62.21	63.80	-2	34,844	-0.01%
2020/05/22	12	56.73	16	56.69	58.00	-4	34,765	-0.01%
2020/05/21	27	54.59	5.4	54.86	54.00	21.6	34,841	0.06%
2020/05/20	49.4	54.97	50	55.22	55.00	-0.6	34,929	0.00%
2020/05/19	34	50.50	44	50.86	52.40	-10	32,716	-0.03%
2020/05/18	7	45.21	31	45.02	47.65	-24	30,507	-0.08%
2020/05/15	14	42.84	20	42.92	43.35	-6	29,730	-0.02%
2020/05/14	27	43.01	25	43.15	42.05	2	29,179	0.01%
2020/05/13	22	41.77	21	41.76	41.70	1	27,723	0.00%
2020/05/12	33	41.31	42	41.27	41.70	-9	26,962	-0.03%
2020/05/11	45	39.55	30	39.68	40.75	15	25,819	0.06%
2020/05/08	93	41.68	128	41.10	37.75	-35	24,130	-0.15%	大賣/
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	3.8	33.05	33.05	-3.8	22,025	-0.02%
2020/05/04	14	30.25	21	30.10	30.05	-7	22,058	-0.03%
2020/04/30	0	0.00	1	29.45	29.00	-1	21,751	0.00%
2020/04/29	10	29.00	1	28.85	28.95	9	22,027	0.04%
2020/04/28	5	29.92	2	29.45	29.25	3	22,382	0.01%
2020/04/27	16	30.21	17	30.51	30.60	-1	23,107	0.00%
2020/04/24	5	29.81	10	29.41	29.75	-5	22,760	-0.02%
2020/04/23	11	28.63	0	0.00	28.45	11	22,058	0.05%
2020/04/22	0	0.00	1	28.35	28.05	-1	21,865	0.00%
2020/04/21	4	27.93	3	28.40	27.70	1	21,728	0.00%
2020/04/20	4	28.59	4	28.73	28.65	0	21,586	0.00%
2020/04/17	0	0.00	6	27.23	27.20	-6	21,270	-0.03%
2020/04/16	5	28.24	5	28.61	28.00	0	21,151	0.00%
2020/04/15	3	28.43	7	28.67	28.10	-4	21,038	-0.02%
2020/04/14	2	28.65	2	29.00	28.60	0	20,929	0.00%
2020/04/13	5	28.40	2	28.75	28.50	3	20,844	0.01%
2020/04/10	3	28.75	4	28.48	28.25	-1	20,815	0.00%
2020/04/09	21	28.57	34	28.38	28.10	-13	20,723	-0.06%
2020/04/08	1	27.60	5	27.83	27.75	-4	20,385	-0.02%
2020/04/07	5	27.86	104	27.56	27.70	-99	20,488	-0.48%	大賣/
2020/04/06	11	27.35	11	27.42	27.95	0	20,299	0.00%
2020/04/01	7	26.12	12	26.22	26.15	-5	19,940	-0.03%
2020/03/31	3	26.00	3	26.47	26.20	0	19,880	0.00%
2020/03/30	115	26.47	16	26.33	26.00	99	19,789	0.50%	大買/
2020/03/27	18	26.05	9	26.23	25.40	9	19,598	0.05%
2020/03/26	8	26.00	3	25.90	26.20	5	19,397	0.03%
2020/03/25	2	25.55	2	25.83	25.45	0	19,198	0.00%
2020/03/24	6	25.23	9	25.30	25.40	-3	19,009	-0.02%
2020/03/23	3	24.77	3	24.78	24.55	0	18,825	0.00%
2020/03/20	3	26.97	4	26.95	26.50	-1	18,632	-0.01%
2020/03/19	9	27.19	11	27.24	25.95	-2	18,373	-0.01%
2020/03/18	18	29.35	22	29.74	28.80	-4	17,878	-0.02%
2020/03/17	45	30.04	35	29.73	28.85	10	17,517	0.06%
2020/03/16	45	30.11	44	30.39	30.20	1	17,092	0.01%
2020/03/13	21	28.13	21	28.05	28.35	0	16,566	0.00%
2020/03/12	12	31.20	11	31.93	31.00	1	16,122	0.01%
2020/03/11	2	31.98	6	32.03	32.60	-4	15,509	-0.03%
2020/03/10	20	30.47	20	30.44	30.40	0	14,978	0.00%
2020/03/09	219	34.57	222	35.28	32.20	-3	14,276	-0.02%	大買/大賣/
2020/03/06	29	33.30	24	33.30	34.20	5	12,865	0.04%
2020/03/05	18	31.88	30	31.95	31.95	-12	12,046	-0.10%
2020/03/04	25	32.15	30	32.12	31.90	-5	11,831	-0.04%
2020/03/03	99	31.75	99	31.80	32.00	0	11,445	0.00%
2020/03/02	71	29.76	21	28.70	29.85	50	10,274	0.49%
2020/02/27	5	27.67	0	0.00	27.15	5	9,648	0.05%
2020/02/26	4	27.88	1	27.95	27.55	3	9,575	0.03%
2020/02/25	17	27.91	13	27.83	27.50	4	9,514	0.04%
2020/02/24	49	28.99	107	28.77	28.65	-58	9,086	-0.64%	大賣/
2020/02/21	87	27.83	27	27.99	28.00	60	8,534	0.70%
2020/02/20	0	0.00	5	26.82	26.85	-5	7,991	-0.06%
2020/02/19	10	26.80	8	26.85	26.80	2	7,935	0.03%
2020/02/18	1	27.40	7	27.20	27.00	-6	7,856	-0.08%
2020/02/17	1	27.55	11	27.49	27.20	-10	7,718	-0.13%
2020/02/14	15	27.23	18	26.87	26.70	-3	7,428	-0.04%
2020/02/13	6	26.77	2	26.88	27.00	4	7,294	0.05%
2020/02/12	20	27.28	4	27.54	27.00	16	7,107	0.23%
2020/02/11	6	27.66	46	27.67	27.65	-40	6,913	-0.58%
2020/02/10	78	28.53	39	28.56	28.25	39	6,689	0.58%
2020/02/07	15	27.32	1	27.50	27.50	14	6,020	0.23%
2020/02/06	8	26.57	77	26.37	26.40	-69	5,593	-1.23%
2020/02/05	3	25.78	1	26.10	25.70	2	5,307	0.04%
2020/02/04	5	25.37	35	25.12	25.30	-30	5,166	-0.58%
2020/02/03	4	26.10	8	26.48	26.10	-4	4,977	-0.08%
2020/01/31	5	26.64	5	26.85	25.45	0	4,580	0.00%
2020/01/30	112	27.50	13	27.07	27.65	99	4,079	2.43%	大買/
2020/01/20	6	25.03	4	25.04	25.15	2	3,066	0.07%
2020/01/17	2	24.50	0	0.00	24.40	2	2,979	0.07%
2020/01/14	1	24.75	0	0.00	24.45	1	2,969	0.03%
2020/01/10	3	24.80	1	24.60	24.60	2	2,942	0.07%
2020/01/09	1	24.40	0	0.00	24.35	1	2,922	0.03%
2020/01/08	2	24.40	0	0.00	24.15	2	2,935	0.07%
2020/01/07	6	24.65	0	0.00	24.60	6	2,896	0.21%
2020/01/06	9	24.87	0	0.00	24.70	9	2,847	0.32%
2020/01/03	0	0.00	7	24.63	24.50	-7	2,801	-0.25%
2020/01/02	6	25.09	1	25.65	24.95	5	2,786	0.18%
2019/12/31	12	25.33	11	25.15	25.30	1	2,727	0.04%
2019/12/30	1	24.55	0	0.00	24.50	1	2,506	0.04%
2019/12/27	1	24.70	0	0.00	24.60	1	2,507	0.04%
2019/12/26	5	24.93	0	0.00	24.80	5	2,502	0.20%
2019/12/24	4	24.78	1	24.75	24.60	3	2,498	0.12%
2019/12/23	1	24.35	17	24.37	24.35	-16	2,480	-0.65%
2019/12/18	3	24.40	11	24.30	24.30	-8	2,513	-0.32%
2019/12/17	3	24.37	0	0.00	24.25	3	2,509	0.12%
2019/12/16	0	0.00	4	24.60	24.35	-4	2,518	-0.16%
2019/12/13	2	24.35	0	0.00	24.30	2	2,498	0.08%
2019/12/11	3	24.95	6	25.00	24.90	-3	2,462	-0.12%
2019/12/10	4	24.73	3	25.05	24.75	1	2,427	0.04%
2019/12/09	5	24.86	8	24.64	24.60	-3	2,413	-0.12%
2019/12/06	0	0.00	1	24.85	24.80	-1	2,422	-0.04%
2019/12/05	2	25.28	6	24.99	24.95	-4	2,484	-0.16%
2019/12/03	9	25.39	0	0.00	25.25	9	2,487	0.36%
2019/12/02	29	25.47	11	25.45	25.40	18	2,470	0.73%
2019/11/29	11	26.28	0	0.00	26.20	11	2,363	0.47%
2019/11/28	2	26.45	12	26.03	26.20	-10	2,382	-0.42%
2019/11/26	4	25.58	4	25.80	25.20	0	2,146	0.00%
2019/11/25	5	25.55	5	25.88	25.65	0	2,229	0.00%
2019/11/22	4	25.45	3	25.70	25.30	1	2,217	0.05%
2019/11/20	2	24.65	0	0.00	24.65	2	2,139	0.09%
2019/11/15	0	0.00	3	24.82	24.90	-3	2,123	-0.14%
2019/11/14	3	24.60	2	24.85	24.65	1	2,111	0.05%
2019/11/13	9	24.47	6	24.70	24.50	3	2,100	0.14%
2019/11/12	1	24.45	0	0.00	24.20	1	2,084	0.05%
2019/11/11	0	0.00	3	24.67	24.65	-3	2,047	-0.15%
2019/11/08	4	25.50	2	25.15	25.10	2	2,027	0.10%
2019/11/07	0	0.00	2	25.63	25.45	-2	2,032	-0.10%
2019/11/06	0	0.00	3	25.58	25.50	-3	2,030	-0.15%
2019/11/05	1	25.95	6	25.82	25.80	-5	2,019	-0.25%
2019/11/04	12	26.23	17	26.01	26.15	-5	2,004	-0.25%
2019/10/31	7	25.61	0	0.00	25.10	7	1,906	0.37%
2019/10/30	1.1	25.05	5	24.80	25.55	-3.9	1,872	-0.21%
2019/10/28	0	0.00	5	25.30	25.10	-5	1,898	-0.26%
2019/10/25	5	25.00	0	0.00	25.10	5	1,896	0.26%
2019/10/24	0	0.00	2	25.10	25.05	-2	1,892	-0.11%
2019/10/22	0	0.00	1	25.50	25.50	-1	1,906	-0.05%
2019/10/18	1	25.70	0	0.00	25.75	1	1,952	0.05%
2019/10/17	0	0.00	1	25.70	25.70	-1	1,963	-0.05%
2019/10/16	0	0.00	1	25.65	25.70	-1	1,979	-0.05%
2019/10/15	0	0.00	1	25.40	25.50	-1	1,958	-0.05%
2019/10/09	2	25.35	0	0.00	25.40	2	2,002	0.10%
2019/10/08	0	0.00	1	25.30	25.30	-1	2,004	-0.05%
2019/10/07	0	0.00	2	25.95	25.85	-2	2,040	-0.10%
2019/10/01	1	25.75	0	0.00	25.80	1	2,352	0.04%
2019/09/24	1	25.70	0	0.00	25.50	1	2,662	0.04%
2019/09/23	2	25.78	0	0.00	25.75	2	2,720	0.07%
2019/09/20	2	25.20	0	0.00	25.20	2	2,744	0.07%
2019/09/19	5	25.00	2	24.90	24.90	3	2,749	0.11%
2019/09/17	0	0.00	2	25.35	25.25	-2	2,753	-0.07%
2019/09/16	1	25.45	2	25.50	25.50	-1	2,772	-0.04%
2019/09/12	5	25.30	0	0.00	25.45	5	2,774	0.18%
2019/09/11	0	0.00	2	25.00	25.10	-2	2,782	-0.07%
2019/09/10	4	25.23	1	25.30	25.10	3	2,813	0.11%
2019/09/09	1	26.15	5	26.14	25.40	-4	2,780	-0.14%
2019/09/06	2	26.28	4	26.51	26.60	-2	2,697	-0.07%
2019/09/05	0	0.00	2	25.80	26.10	-2	2,655	-0.08%
2019/09/04	10	26.10	0	0.00	25.95	10	2,634	0.38%
2019/09/03	0	0.00	3	25.50	25.80	-3	2,621	-0.11%
2019/09/02	0	0.00	9	26.18	25.70	-9	2,603	-0.35%
2019/08/30	6	24.97	3	24.83	25.10	3	2,479	0.12%
2019/08/29	2	25.08	2	25.50	25.10	0	2,448	0.00%
2019/08/28	7	24.33	7	24.84	25.10	0	2,411	0.00%
2019/08/27	1	23.90	2	23.90	24.20	-1	2,322	-0.04%
2019/08/22	3	23.35	0	0.00	23.40	3	2,305	0.13%
2019/08/13	0.6	22.65	0	0.00	22.65	0.6	2,447	0.03%
2019/08/08	2	23.30	0	0.00	23.25	2	2,488	0.08%
2019/08/07	2	22.90	0	0.00	22.95	2	2,477	0.08%
2019/08/06	3	22.58	0	0.00	22.80	3	2,473	0.12%
2019/08/05	2	22.80	2	23.25	22.70	0	2,459	0.00%
2019/07/31	3	23.47	1	24.10	24.10	2	2,404	0.08%
2019/07/30	0	0.00	2	22.75	23.05	-2	2,366	-0.08%
2019/07/26	0	0.00	5	23.47	23.35	-5	2,348	-0.21%
2019/07/25	4	23.13	3	23.13	23.10	1	2,377	0.04%
2019/07/23	0	0.00	2	23.50	23.75	-2	2,354	-0.08%
2019/07/22	0	0.00	4	23.90	23.55	-4	2,318	-0.17%
2019/07/19	0	0.00	2	24.15	24.15	-2	2,282	-0.09%
2019/07/17	1	24.30	1	24.30	24.00	0	2,235	0.00%
2019/07/16	0	0.00	3	24.00	24.00	-3	2,207	-0.14%
2019/07/12	8	23.73	0	0.00	23.70	8	2,186	0.37%
2019/07/11	3	23.63	0	0.00	23.60	3	2,188	0.14%
2019/07/10	4	23.98	3	24.13	24.10	1	2,135	0.05%
2019/07/09	3	24.63	6	24.56	24.60	-3	2,072	-0.14%
2019/07/08	2	22.95	3.4	23.38	23.70	-1.4	1,988	-0.07%
2019/07/05	5	23.08	23	22.87	23.10	-18	2,024	-0.89%
2019/07/04	16	23.26	22	23.43	23.10	-6	2,074	-0.29%
2019/07/03	26	22.70	24	22.95	23.05	2	2,068	0.10%
2019/07/02	1	22.30	3	22.42	22.25	-2	1,959	-0.10%
2019/07/01	0	0.00	2	21.98	22.10	-2	1,904	-0.11%
2019/06/28	0	0.00	2	21.33	21.55	-2	1,836	-0.11%
2019/06/27	1	20.80	0	0.00	20.85	1	1,787	0.06%
2019/06/25	0	0.00	1	20.30	20.30	-1	1,773	-0.06%
2019/06/24	2	20.35	0	0.00	20.40	2	1,794	0.11%
2019/06/21	2	20.35	1	20.35	20.30	1	1,786	0.06%
2019/06/20	2	20.18	1	20.25	20.10	1	1,761	0.06%
2019/06/19	0	0.00	3	20.00	20.10	-3	1,750	-0.17%
2019/06/18	4	20.09	6	19.92	20.05	-2	1,735	-0.12%
2019/06/14	3	19.60	15	19.58	19.55	-12	1,684	-0.71%
2019/06/12	0	0.00	1	19.70	19.75	-1	1,682	-0.06%
2019/06/10	0	0.00	5	19.70	19.75	-5	1,681	-0.30%
2019/06/06	0	0.00	1	19.60	19.60	-1	1,668	-0.06%
2019/06/03	1	19.70	0	0.00	19.70	1	1,635	0.06%
2019/05/29	1	19.20	0	0.00	19.35	1	1,595	0.06%
2019/05/28	0	0.00	1	19.20	19.20	-1	1,583	-0.06%
2019/05/27	0	0.00	1	19.25	19.25	-1	1,577	-0.06%
2019/05/24	0	0.00	1	19.45	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	1	19.65	19.55	-1	1,535	-0.07%
2019/05/17	0	0.00	1	20.45	20.40	-1	1,398	-0.07%
2019/05/07	1	19.05	0	0.00	19.15	1	1,338	0.07%
2019/05/06	0	0.00	3	19.05	19.05	-3	1,330	-0.23%
2019/04/23	5	20.35	0	0.00	20.40	5	1,217	0.41%
2019/04/19	0	0.00	1	21.10	21.00	-1	1,205	-0.08%
2019/04/18	8	21.39	0	0.00	21.00	8	1,194	0.67%
2019/04/17	0	0.00	1	21.80	21.95	-1	1,165	-0.09%
2019/04/16	0	0.00	6	21.50	21.45	-6	1,151	-0.52%
2019/04/12	2	22.00	1	21.60	21.65	1	1,115	0.09%
2019/04/11	2	22.48	11	22.57	22.50	-9	1,048	-0.86%
2019/04/10	14	22.21	13	22.24	21.95	1	944	0.11%
2019/04/09	10	22.20	26	21.73	22.20	-16	845	-1.89%
2019/04/08	0	0.00	10	20.30	20.20	-10	763	-1.31%
2019/04/03	10	20.40	0	0.00	20.40	10	756	1.32%
2019/04/02	10	20.70	0	0.00	20.50	10	757	1.32%
2019/03/29	0	0.00	5	21.00	21.10	-5	716	-0.70%
2019/03/28	1	20.80	0	0.00	20.45	1	695	0.14%
2019/03/27	0	0.00	4	20.40	20.95	-4	678	-0.59%
2019/03/15	4	19.95	5	20.05	19.95	-1	683	-0.15%
2019/03/14	0	0.00	2	20.00	19.95	-2	689	-0.29%
2019/03/13	2	20.25	0	0.00	20.20	2	707	0.28%
2019/03/11	6	20.20	0	0.00	20.20	6	739	0.81%
2019/03/07	0	0.00	1	20.00	19.95	-1	877	-0.11%
2019/02/27	0	0.00	2	20.20	20.15	-2	948	-0.21%
2019/02/19	2	20.40	0	0.00	20.20	2	977	0.20%
2019/02/15	0	0.00	1	20.45	20.20	-1	1,003	-0.10%
2019/01/30	0	0.00	1	19.95	19.95	-1	1,147	-0.09%
2019/01/28	1	20.15	0	0.00	20.00	1	1,174	0.09%
2019/01/14	6	20.08	0	0.00	20.00	6	1,660	0.36%
2019/01/11	0	0.00	1	20.10	20.10	-1	1,733	-0.06%
2019/01/10	1	20.25	1	20.60	20.25	0	1,885	0.00%
2019/01/09	1	20.35	0	0.00	20.40	1	1,954	0.05%
2019/01/08	1	20.50	0	0.00	20.60	1	2,024	0.05%
2019/01/04	1	19.85	1	20.00	19.85	0	2,260	0.00%
2018/12/28	1	20.30	0	0.00	20.30	1	2,806	0.04%
2018/12/26	0	0.00	1	20.00	20.05	-1	2,995	-0.03%
2018/12/20	5	20.90	0	0.00	20.65	5	3,721	0.13%
2018/12/19	0	0.00	2	21.35	21.20	-2	3,712	-0.05%
2018/12/14	0	0.00	1	21.40	21.20	-1	3,697	-0.03%
2018/12/13	1	21.65	1	21.75	21.55	0	3,717	0.00%
2018/12/12	1	21.55	0	0.00	21.55	1	3,785	0.03%
2018/12/11	1	21.25	3	21.42	21.40	-2	3,800	-0.05%
2018/12/10	1	21.40	1	21.60	21.35	0	3,826	0.00%
2018/12/07	3	21.92	0	0.00	21.75	3	3,912	0.08%
2018/12/06	2	22.28	2	22.45	21.80	0	3,976	0.00%
2018/12/05	2	22.63	12	22.86	22.50	-10	3,958	-0.25%
2018/12/04	16	22.91	16	23.11	22.70	0	3,936	0.00%
2018/12/03	11	22.83	6	22.93	22.80	5	3,917	0.13%
2018/11/30	16	23.21	6	23.14	23.10	10	3,877	0.26%
2018/11/29	4	21.11	16	21.79	22.00	-12	3,771	-0.32%
2018/11/28	6	21.02	2	21.20	21.00	4	3,720	0.11%
2018/11/27	3	20.97	4	21.14	20.90	-1	3,710	-0.03%
2018/11/26	0	0.00	8	20.45	20.45	-8	3,690	-0.22%
2018/11/23	1	20.50	1	20.70	20.40	0	3,683	0.00%
2018/11/22	3	20.90	1	20.85	20.70	2	3,670	0.05%
2018/11/21	3	21.12	0	0.00	21.00	3	3,655	0.08%
2018/11/20	3	21.50	2	21.70	21.45	1	3,638	0.03%
2018/11/19	11	21.80	3	21.70	21.60	8	3,628	0.22%
2018/11/16	2	21.48	6	21.57	21.50	-4	3,615	-0.11%
2018/11/15	1	21.40	0	0.00	21.35	1	3,603	0.03%
2018/11/14	16	22.03	3	22.22	21.85	13	3,591	0.36%
2018/11/13	2	21.68	4	21.90	22.10	-2	3,566	-0.06%
2018/11/12	7	21.76	1	22.00	21.60	6	3,530	0.17%
2018/11/09	4	22.13	5	21.44	22.35	-1	3,482	-0.03%
2018/11/08	1	20.40	1	20.65	20.35	0	3,397	0.00%
2018/11/07	3	20.58	1	20.80	20.45	2	3,393	0.06%
2018/11/06	1	20.50	0	0.00	20.30	1	3,394	0.03%
2018/11/05	5	21.16	2	21.35	21.05	3	3,381	0.09%
2018/11/02	1	21.30	5	21.25	21.00	-4	3,371	-0.12%
2018/11/01	1	20.30	4	20.96	21.40	-3	3,342	-0.09%
2018/10/31	1	20.45	1	20.65	20.30	0	3,308	0.00%
2018/10/30	8	19.94	12	19.94	20.30	-4	3,291	-0.12%
2018/10/29	4	22.08	1	22.40	21.60	3	3,230	0.09%
2018/10/26	3	21.70	33	22.05	22.40	-30	3,191	-0.94%
2018/10/25	13	21.62	19	21.88	21.30	-6	3,136	-0.19%
2018/10/24	12	23.37	7	23.23	23.00	5	3,087	0.16%
2018/10/23	13	24.12	1	24.15	24.05	12	3,036	0.40%
2018/10/22	3	24.55	0	0.00	24.55	3	3,010	0.10%
2018/10/19	15	24.73	1	25.05	24.70	14	3,017	0.46%
2018/10/18	18	25.75	26	26.08	25.75	-8	3,013	-0.27%
2018/10/17	4	24.58	8	24.40	24.95	-4	2,981	-0.13%
2018/10/16	1	24.10	0	0.00	24.05	1	2,990	0.03%
2018/10/15	4	25.40	5	25.17	24.55	-1	2,910	-0.03%
2018/10/12	5	25.66	10	25.58	25.30	-5	2,825	-0.18%
2018/10/11	12	23.89	1	23.55	25.00	11	2,652	0.41%
2018/10/09	10	25.22	3	25.78	26.15	7	2,468	0.28%
2018/10/08	3	24.85	11.2	25.01	26.30	-8.2	2,274	-0.36%
2018/10/05	7.2	23.65	3	24.35	24.35	4.2	2,097	0.20%
2018/10/04	5	23.92	8	24.15	24.00	-3	1,978	-0.15%
2018/10/03	20	25.18	3	25.10	24.90	17	1,894	0.90%
2018/10/02	3	23.08	17	23.23	24.50	-14	1,635	-0.86%
2018/10/01	2	22.68	15	22.22	22.95	-13	1,382	-0.94%
2018/09/28	1	20.40	4	19.98	20.90	-3	1,173	-0.26%
2018/09/27	0	0.00	1	19.95	19.75	-1	1,153	-0.09%
2018/09/26	2	19.40	2	19.75	19.65	0	1,153	0.00%
2018/09/25	2	19.75	0	0.00	19.60	2	1,149	0.17%
2018/09/21	7	20.06	0	0.00	20.00	7	1,140	0.61%
2018/09/20	4	20.21	10	20.20	20.20	-6	1,129	-0.53%
2018/09/19	11	20.48	0	0.00	20.30	11	1,116	0.98%
2018/09/18	0	0.00	4	20.65	20.60	-4	1,089	-0.37%
2018/09/17	3	19.05	0	0.00	19.05	3	1,014	0.30%
2018/09/13	0	0.00	34	22.03	20.50	-34	961	-3.54%
2018/09/12	30	20.75	1	20.30	20.75	29	863	3.36%
2018/09/11	2	18.45	0	0.00	18.90	2	790	0.25%
2018/08/17	1	18.25	0	0.00	18.20	1	821	0.12%
2018/08/13	0	0.00	2	18.90	18.80	-2	833	-0.24%
2018/08/08	3	19.50	0	0.00	19.45	3	808	0.37%
2018/08/06	3	20.25	1	20.25	20.25	2	800	0.25%
2018/08/03	0	0.00	5	20.10	19.95	-5	792	-0.63%
2018/07/27	1	19.20	0	0.00	19.20	1	721	0.14%
2018/07/25	0	0.00	1	20.40	20.35	-1	660	-0.15%
2018/07/24	21	19.55	6	20.37	20.00	15	587	2.55%
2018/07/23	1	18.95	10	19.09	19.25	-9	463	-1.94%
2018/07/19	0	0.00	2	17.60	17.60	-2	390	-0.51%
2018/07/18	0	0.00	1	17.90	17.85	-1	402	-0.25%
2018/07/17	0	0.00	3	17.82	17.80	-3	414	-0.72%
2018/07/16	0	0.00	2	18.05	18.00	-2	418	-0.48%
2018/07/13	0	0.00	3	17.68	18.00	-3	420	-0.71%
2018/07/11	4	17.35	0	0.00	17.50	4	430	0.93%
2018/07/10	2	17.20	0	0.00	17.20	2	434	0.46%
2018/07/05	3	17.00	0	0.00	16.95	3	463	0.65%
2018/07/02	0	0.00	2	18.05	17.80	-2	625	-0.32%
2018/06/28	4	18.23	0	0.00	18.10	4	630	0.63%
2018/06/27	2	18.15	0	0.00	18.10	2	637	0.31%
2018/06/19	0	0.00	2	19.00	18.95	-2	697	-0.29%
2018/06/12	3	19.27	0	0.00	19.50	3	691	0.43%
2018/06/08	3	19.33	0	0.00	19.30	3	706	0.42%
2018/06/06	2	19.30	0	0.00	19.30	2	728	0.27%
2018/06/05	0	0.00	3	19.15	19.30	-3	729	-0.41%
2018/05/30	0	0.00	2	19.05	18.95	-2	787	-0.25%
2018/05/24	0	0.00	3	19.20	19.25	-3	779	-0.38%
2018/05/21	2	18.25	0	0.00	18.25	2	753	0.27%
2018/05/18	2	18.20	0	0.00	18.15	2	759	0.26%
2018/05/15	2	18.20	0	0.00	18.15	2	778	0.26%
2018/05/11	2	18.30	2	18.30	18.25	0	798	0.00%
2018/05/10	2	18.90	0	0.00	18.70	2	785	0.25%
2018/05/04	2	19.20	0	0.00	19.10	2	786	0.25%
2018/04/19	0	0.00	2	19.25	19.10	-2	905	-0.22%
2018/04/18	1	19.10	0	0.00	18.90	1	907	0.11%
2018/04/17	1	19.05	0	0.00	19.10	1	912	0.11%
2018/04/12	0	0.00	1	19.35	19.35	-1	932	-0.11%
2018/04/11	1	20.05	0	0.00	19.75	1	923	0.11%
2018/04/09	1	20.10	5	20.68	21.00	-4	899	-0.44%
2018/03/31	0	0.00	10	19.25	19.10	-10	756	-1.32%
2018/03/29	10	20.00	0	0.00	19.80	10	759	1.32%
2018/03/26	3	19.20	0	0.00	19.20	3	747	0.40%
2018/03/22	2	19.50	0	0.00	19.50	2	740	0.27%
2018/03/14	0	0.00	1	19.80	19.75	-1	739	-0.14%
2018/03/06	2	19.40	2	19.95	19.95	0	703	0.00%
2018/03/01	0	0.00	10	18.58	18.65	-10	699	-1.43%
2018/02/26	0	0.00	8	18.70	18.75	-8	737	-1.09%
2018/02/22	8	18.25	0	0.00	18.50	8	731	1.09%
2018/02/21	1	18.25	0	0.00	18.30	1	739	0.14%
2018/01/30	2	20.40	0	0.00	20.15	2	745	0.27%
2018/01/23	0	0.00	6	20.30	20.15	-6	761	-0.79%
2018/01/18	0	0.00	2	20.65	20.65	-2	760	-0.26%
2018/01/17	1	20.65	0	0.00	20.65	1	833	0.12%
2018/01/16	3	21.27	36	21.32	21.10	-33	905	-3.65%
2018/01/15	2	20.40	0	0.00	20.55	2	875	0.23%
2018/01/11	10	20.10	0	0.00	20.00	10	909	1.10%
2018/01/08	0	0.00	1	20.15	20.20	-1	912	-0.11%