國光生 (4142)-國票-南科券商分點個股進出

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
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
474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:14:30

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

國光生 (4142)籌碼相關－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/11/21	0	0.00	9	22.31	22.35	-9	647	-1.39%
2024/11/11	1	23.70	0	0.00	23.60	1	600	0.17%
2024/10/22	3	25.55	0	0.00	25.55	3	709	0.42%
2024/10/16	0	0.00	1	25.50	25.50	-1	863	-0.12%
2024/09/25	0	0.00	2	27.20	27.20	-2	1,008	-0.20%
2024/08/27	0	0.00	1	28.80	29.00	-1	1,247	-0.08%
2024/08/20	0	0.00	1	28.80	28.70	-1	1,230	-0.08%
2024/08/16	0	0.00	2	28.45	28.45	-2	1,215	-0.16%
2024/07/22	0	0.00	1	29.20	29.05	-1	1,121	-0.09%
2024/07/19	0	0.00	1	29.80	28.85	-1	1,099	-0.09%
2024/07/18	0	0.00	1	29.10	29.20	-1	1,019	-0.10%
2024/07/16	3	28.80	2	28.70	28.70	1	995	0.10%
2024/07/10	0	0.00	11	28.95	28.60	-11	1,175	-0.94%
2024/07/09	1	28.70	0	0.00	28.20	1	1,166	0.09%
2024/07/08	2	29.10	0	0.00	29.05	2	1,149	0.17%
2024/07/04	0	0.00	4	28.80	28.50	-4	1,117	-0.36%
2024/07/03	1	29.60	1	29.05	28.65	0	1,107	0.00%
2024/06/24	1	28.20	0	0.00	28.25	1	1,003	0.10%
2024/06/21	1	28.70	1	28.45	28.45	0	998	0.00%
2024/06/20	5	28.64	5	28.50	28.50	0	982	0.00%
2024/06/19	5	28.91	4	28.90	28.90	1	966	0.10%
2024/06/18	3	28.85	3	28.82	28.55	0	921	0.00%
2024/06/11	0	28.00	0	0.00	27.60	0	852	0.00%
2024/06/03	0	0.00	2	27.55	27.65	-2	884	-0.23%
2024/05/27	2	27.45	3	27.60	27.40	-1	934	-0.11%
2024/05/08	0	0.00	0.2	28.15	28.10	-0.2	1,120	-0.02%
2024/04/24	0.2	27.30	0	0.00	27.20	0.2	1,096	0.02%
2024/04/19	0	0.00	1	27.55	27.35	-1	1,100	-0.09%
2024/04/18	3	28.87	0	0.00	28.50	3	1,073	0.28%
2024/04/17	0	0.00	2	27.60	27.80	-2	963	-0.21%
2024/04/16	1	25.80	0	0.00	25.30	1	935	0.11%
2024/04/12	2	26.60	10	26.60	26.55	-8	910	-0.88%
2024/04/08	1	26.25	0	0.00	26.30	1	942	0.11%
2024/03/28	1	26.50	0	0.00	26.50	1	974	0.10%
2024/03/15	1	26.50	1	26.55	26.50	0	1,032	0.00%
2024/03/14	0	0.00	2	26.98	26.90	-2	1,045	-0.19%
2024/01/31	1	30.70	0	0.00	30.55	1	1,030	0.10%
2024/01/17	0.2	31.50	0	0.00	31.10	0.2	1,036	0.02%
2024/01/16	1	31.65	3	31.68	31.60	-2	1,022	-0.20%
2024/01/05	0	0.00	1	33.10	33.15	-1	1,015	-0.10%
2024/01/02	0	0.00	1	33.25	33.10	-1	997	-0.10%
2023/12/29	2	33.23	0	0.00	33.15	2	1,000	0.20%
2023/12/27	0	0.00	5	33.35	33.15	-5	1,002	-0.50%
2023/12/25	2	32.70	0	0.00	32.55	2	977	0.20%
2023/12/19	1	32.95	0	0.00	32.85	1	972	0.10%
2023/12/18	1	33.00	0	0.00	33.00	1	987	0.10%
2023/12/12	3	33.05	0	0.00	33.15	3	988	0.30%
2023/12/11	3	33.70	0	0.00	33.20	3	983	0.31%
2023/12/08	1	34.15	5	34.31	34.15	-4	960	-0.42%
2023/12/07	1	34.35	0	0.00	34.35	1	965	0.10%
2023/12/04	0	0.00	1	36.45	36.05	-1	953	-0.10%
2023/11/30	1	35.65	0	0.00	35.70	1	902	0.11%
2023/11/27	1	35.60	1	35.85	36.00	0	845	0.00%
2023/11/08	0	0.00	10	32.60	32.45	-10	758	-1.32%
2023/11/03	0	0.00	6	32.15	32.05	-6	750	-0.80%
2023/09/18	1	34.15	0	0.00	34.40	1	862	0.12%
2023/09/12	0	0.00	0.4	33.19	33.00	-0.4	861	-0.04%
2023/09/11	5.4	33.13	5	33.30	33.35	0.4	855	0.04%
2023/09/05	1	32.75	0	0.00	32.65	1	866	0.12%
2023/09/04	0	33.05	0	0.00	32.95	0	867	0.00%
2023/08/30	0	0.00	2	33.25	33.20	-2	874	-0.23%
2023/08/24	2	33.10	8	33.26	32.80	-6	866	-0.69%
2023/08/23	3	32.27	0	0.00	32.20	3	853	0.35%
2023/08/22	5	32.95	0	0.00	32.80	5	858	0.58%
2023/08/14	0	0.00	11	33.56	33.20	-11	871	-1.26%
2023/08/10	0	0.00	1	34.10	33.75	-1	871	-0.11%
2023/07/26	1	35.35	0	0.00	35.05	1	957	0.10%
2023/07/19	1	37.50	2	37.10	36.80	-1	979	-0.10%
2023/07/18	1	35.20	0	0.00	35.20	1	960	0.10%
2023/07/14	0	0.00	2	35.60	35.40	-2	984	-0.20%
2023/07/13	0	0.00	2	35.80	35.50	-2	1,009	-0.20%
2023/07/04	0	0.00	1	37.20	37.15	-1	1,067	-0.09%
2023/06/30	1	37.70	0	0.00	37.70	1	1,070	0.09%
2023/06/29	0	0.00	1	37.40	37.45	-1	1,071	-0.09%
2023/06/27	1	37.45	0	0.00	37.20	1	1,082	0.09%
2023/06/21	2	37.35	0	0.00	37.30	2	1,089	0.18%
2023/06/15	0	0.00	1	37.20	37.20	-1	1,092	-0.09%
2023/05/24	2	38.75	0	0.00	38.70	2	2,247	0.09%
2023/05/12	3	37.43	0	0.00	37.50	3	2,338	0.13%
2023/05/10	1	38.95	0	0.00	38.60	1	2,397	0.04%
2023/05/02	0	0.00	11	40.51	40.55	-11	2,923	-0.38%
2023/04/28	1	39.50	0	0.00	39.80	1	2,958	0.03%
2023/04/26	4	38.96	4	39.16	39.15	0	2,956	0.00%
2023/04/25	0	0.00	2	39.70	39.30	-2	2,951	-0.07%
2023/04/21	0	0.00	5	39.30	40.10	-5	2,908	-0.17%
2023/04/20	10	40.80	0	0.00	39.95	10	2,871	0.35%
2023/04/19	2	40.70	4	40.55	40.50	-2	2,861	-0.07%
2023/04/17	0	0.00	1	40.60	40.30	-1	2,816	-0.04%
2023/04/14	1	40.65	1	40.35	40.45	0	2,802	0.00%
2023/04/13	11	40.38	1	40.80	40.15	10	2,785	0.36%
2023/04/07	0	0.00	10	40.15	40.05	-10	2,758	-0.36%
2023/04/06	0	0.00	1	39.90	39.50	-1	2,780	-0.04%
2023/03/29	10	39.55	0	0.00	39.60	10	2,791	0.36%
2023/03/27	1	39.65	1	39.55	39.60	0	2,936	0.00%
2023/03/24	1	39.50	0	0.00	39.50	1	2,941	0.03%
2023/03/20	2	38.43	2	38.80	38.90	0	2,976	0.00%
2023/03/16	6	38.43	5	38.49	38.45	1	2,978	0.03%
2023/03/15	6	39.50	6	39.10	39.10	0	2,964	0.00%
2023/03/14	11	39.49	6	39.78	39.50	5	2,970	0.17%
2023/03/13	10	39.28	9	39.48	39.45	1	2,956	0.03%
2023/03/10	30	43.70	23	40.53	40.45	7	2,901	0.24%
2023/03/09	3	42.47	12	44.03	44.85	-9	2,395	-0.38%
2023/03/07	0	0.00	10	40.90	40.85	-10	2,013	-0.50%
2023/03/02	10	40.74	10	41.60	41.30	0	1,990	0.00%
2023/03/01	1	40.20	3	40.20	39.90	-2	1,937	-0.10%
2023/02/24	2	40.75	0	0.00	40.60	2	1,952	0.10%
2023/02/23	0	0.00	1	40.30	40.50	-1	1,954	-0.05%
2023/02/21	0	0.00	2	41.00	41.00	-2	2,014	-0.10%
2023/02/20	10	41.08	0	0.00	41.10	10	2,025	0.49%
2023/02/16	0	0.00	10	39.73	39.90	-10	2,078	-0.48%
2023/02/10	2	40.30	0	0.00	40.20	2	2,093	0.10%
2023/02/07	3	41.75	6	41.89	41.60	-3	1,984	-0.15%
2023/02/02	0	0.00	29	40.01	39.90	-29	1,743	-1.66%
2023/02/01	0	0.00	1	39.40	39.65	-1	1,701	-0.06%
2023/01/31	14	39.16	1	39.15	39.65	13	1,664	0.78%
2023/01/30	0	0.00	2	38.75	38.75	-2	1,471	-0.14%
2023/01/17	15	35.65	0	0.00	35.25	15	1,412	1.06%
2022/12/29	1	35.50	0	0.00	35.70	1	1,614	0.06%
2022/12/26	0	0.00	1	37.10	37.00	-1	1,631	-0.06%
2022/12/23	0	0.00	1	35.90	36.45	-1	1,627	-0.06%
2022/12/22	1	35.90	5	35.75	36.15	-4	1,633	-0.24%
2022/12/21	1	35.50	0	0.00	35.50	1	1,652	0.06%
2022/12/19	10	37.70	0	0.00	37.85	10	1,646	0.61%
2022/12/16	0	0.00	18	36.00	35.60	-18	1,560	-1.15%
2022/12/15	2	36.40	0	0.00	36.30	2	1,579	0.13%
2022/12/13	18	37.45	0	0.00	37.10	18	1,581	1.14%
2022/12/05	0	0.00	1	38.10	38.05	-1	1,656	-0.06%
2022/12/01	2	38.00	1	38.45	38.25	1	1,674	0.06%
2022/11/17	3	36.30	3	36.80	36.85	0	2,118	0.00%
2022/11/14	0	0.00	1	35.70	35.30	-1	2,068	-0.05%
2022/11/10	6	34.32	6	34.00	34.00	0	2,029	0.00%
2022/11/02	0	0.00	10	34.89	34.85	-10	2,059	-0.49%
2022/11/01	0	0.00	1	33.30	33.50	-1	2,046	-0.05%
2022/10/31	5	33.12	0	0.00	32.85	5	2,078	0.24%
2022/10/26	0	0.00	2	32.25	32.10	-2	2,235	-0.09%
2022/10/25	2	31.90	1	32.20	31.75	1	2,257	0.04%
2022/10/20	1	31.95	1	32.15	32.10	0	2,353	0.00%
2022/10/19	5	33.27	3	32.75	32.75	2	2,380	0.08%
2022/10/14	1	33.10	0	0.00	33.05	1	2,501	0.04%
2022/10/13	4	33.41	5	32.45	32.30	-1	2,532	-0.04%
2022/10/12	4	34.08	4	34.29	33.95	0	2,534	0.00%
2022/10/03	3	33.83	7	33.93	33.90	-4	2,657	-0.15%
2022/09/30	6	33.91	1	34.10	34.30	5	2,761	0.18%
2022/09/28	6	33.38	7	32.59	32.65	-1	3,196	-0.03%
2022/09/27	0	0.00	9	33.48	34.30	-9	3,232	-0.28%
2022/09/26	6	34.33	11	34.00	33.45	-5	3,244	-0.15%
2022/09/23	3	35.43	2	35.40	35.30	1	3,286	0.03%
2022/09/22	9	35.86	2	35.93	35.85	7	3,401	0.21%
2022/09/21	2	36.43	1	36.20	36.15	1	3,478	0.03%
2022/09/20	2	36.35	0	0.00	36.10	2	3,627	0.06%
2022/09/16	1	36.90	0	0.00	36.55	1	3,710	0.03%
2022/09/15	5	37.12	0	0.00	37.15	5	3,721	0.13%
2022/09/14	5	37.05	0	0.00	36.90	5	3,739	0.13%
2022/09/13	0	0.00	1	37.25	37.15	-1	3,743	-0.03%
2022/09/07	0	0.00	2	38.15	37.90	-2	3,883	-0.05%
2022/09/05	2	40.93	0	0.00	40.10	2	3,850	0.05%
2022/09/02	0	0.00	3	41.58	41.30	-3	3,842	-0.08%
2022/09/01	5	40.97	0	0.00	40.80	5	3,806	0.13%
2022/08/31	6	40.91	8	40.86	40.70	-2	3,741	-0.05%
2022/08/30	1	40.10	0	0.00	40.00	1	3,615	0.03%
2022/08/29	3	39.57	0	0.00	39.55	3	3,599	0.08%
2022/08/26	8	39.76	5	39.50	39.50	3	3,555	0.08%
2022/08/25	0	0.00	1	39.65	39.70	-1	3,505	-0.03%
2022/08/24	0	0.00	1	38.95	39.10	-1	3,453	-0.03%
2022/08/23	11	38.21	11	38.43	38.40	0	3,413	0.00%
2022/08/22	11	38.87	24	38.86	38.75	-13	3,408	-0.38%
2022/08/19	12	38.47	13	38.45	38.45	-1	3,375	-0.03%
2022/08/18	1	38.45	3	38.07	38.50	-2	3,367	-0.06%
2022/08/17	22	38.24	20	38.35	38.35	2	3,355	0.06%
2022/08/16	11	37.86	10	38.38	38.30	1	3,345	0.03%
2022/08/15	3	37.00	1	37.10	37.60	2	3,329	0.06%
2022/08/12	5	37.25	5	37.40	37.35	0	3,327	0.00%
2022/08/11	8	37.06	18	37.35	37.35	-10	3,341	-0.30%
2022/08/10	9	36.86	5	36.90	36.90	4	3,343	0.12%
2022/08/09	13	37.29	1	37.50	37.30	12	3,338	0.36%
2022/08/08	10	36.54	11	37.06	37.10	-1	3,336	-0.03%
2022/08/05	10	36.28	16	36.80	36.80	-6	3,344	-0.18%
2022/08/04	18	36.05	15	35.80	35.80	3	3,381	0.09%
2022/08/03	16	37.76	10	37.05	37.05	6	3,335	0.18%
2022/08/02	10	38.47	10	38.15	38.15	0	3,319	0.00%
2022/08/01	10	39.30	10.1	39.30	39.30	-0.1	3,307	0.00%
2022/07/29	11	40.22	10	40.20	40.20	1	3,314	0.03%
2022/07/28	7	40.11	12	40.18	40.20	-5	3,305	-0.15%
2022/07/27	10	39.82	0	0.00	39.90	10	3,310	0.30%
2022/07/25	0.1	40.80	0	0.00	40.65	0.1	3,253	0.00%
2022/07/22	0	0.00	5	39.86	39.95	-5	3,253	-0.15%
2022/07/20	1	38.15	1	39.05	39.10	0	3,221	0.00%
2022/07/19	0	0.00	2	38.00	38.00	-2	3,234	-0.06%
2022/07/18	0	0.00	2	38.18	38.00	-2	3,263	-0.06%
2022/07/15	11	38.71	10	38.25	38.25	1	3,276	0.03%
2022/07/14	6	38.75	6	39.09	39.15	0	3,279	0.00%
2022/07/12	1	39.00	0	0.00	39.25	1	3,378	0.03%
2022/07/11	2	39.95	0	0.00	40.35	2	3,518	0.06%
2022/07/08	5	41.46	3	41.38	40.70	2	3,687	0.05%
2022/07/07	4	40.55	5	41.52	41.50	-1	3,633	-0.03%
2022/07/06	6	41.35	3	41.37	40.35	3	3,537	0.08%
2022/07/04	6	36.27	6	36.00	36.00	0	3,623	0.00%
2022/07/01	10	38.05	10	36.40	36.40	0	3,681	0.00%
2022/06/30	10	40.25	10	39.10	39.10	0	3,626	0.00%
2022/06/29	6	40.18	9	41.10	40.85	-3	3,514	-0.09%
2022/06/28	6	39.78	17	40.35	40.50	-11	3,411	-0.32%
2022/06/27	12	38.26	10	39.05	39.35	2	3,247	0.06%
2022/06/24	2	37.50	2	38.10	38.65	0	3,191	0.00%
2022/06/23	1	37.15	0	0.00	37.40	1	3,192	0.03%
2022/06/20	4	38.65	0	0.00	36.90	4	3,119	0.13%
2022/06/17	2	37.48	0	0.00	38.50	2	3,009	0.07%
2022/06/16	0	0.00	14	37.52	37.20	-14	2,930	-0.48%
2022/06/15	9	36.13	5	36.62	37.00	4	2,893	0.14%
2022/06/14	7	35.16	6	35.65	35.65	1	2,893	0.03%
2022/06/13	5	35.87	3	35.75	35.75	2	2,886	0.07%
2022/06/10	6	36.64	5	36.90	37.00	1	2,877	0.03%
2022/06/08	10	35.89	11	35.65	35.65	-1	2,823	-0.04%
2022/06/07	6	36.05	10	36.08	36.00	-4	2,829	-0.14%
2022/06/02	0	0.00	5	35.05	35.05	-5	2,882	-0.17%
2022/05/31	0	0.00	1	35.20	35.30	-1	2,932	-0.03%
2022/05/27	1	34.95	4	34.90	35.00	-3	2,929	-0.10%
2022/05/26	3	35.00	1	35.40	34.90	2	2,929	0.07%
2022/05/25	7	34.96	6	35.05	35.05	1	2,937	0.03%
2022/05/24	4	35.40	10	35.03	35.00	-6	2,968	-0.20%
2022/05/23	0	0.00	4	35.60	35.50	-4	2,960	-0.14%
2022/05/20	2	35.35	2	35.55	35.55	0	2,968	0.00%
2022/05/19	7	35.19	4	35.45	35.45	3	2,971	0.10%
2022/05/18	0	0.00	1	36.15	36.15	-1	2,965	-0.03%
2022/05/17	7	35.68	7	35.76	35.75	0	2,979	0.00%
2022/05/13	0	0.00	1	35.50	35.25	-1	3,194	-0.03%
2022/05/12	10	35.68	10	34.36	34.30	0	3,373	0.00%
2022/05/11	4	37.75	0	0.00	37.00	4	3,311	0.12%
2022/05/10	11	37.52	6	37.87	37.95	5	3,279	0.15%
2022/05/06	2	39.10	0	0.00	39.05	2	3,234	0.06%
2022/05/05	1	39.90	0	0.00	39.90	1	3,211	0.03%
2022/05/04	6	41.00	0	0.00	40.10	6	3,222	0.19%
2022/05/03	1	40.65	0	0.00	40.80	1	3,233	0.03%
2022/04/28	0	0.00	1	42.00	41.10	-1	3,250	-0.03%
2022/04/27	1	40.55	0	0.00	40.50	1	3,191	0.03%
2022/04/25	6	42.86	7	42.08	41.65	-1	3,155	-0.03%
2022/04/22	11	43.17	8	43.28	42.90	3	3,107	0.10%
2022/04/21	4	42.65	7	42.94	42.75	-3	3,064	-0.10%
2022/04/20	1	42.55	0	0.00	43.05	1	3,034	0.03%
2022/04/19	11	42.99	12	43.03	43.00	-1	3,010	-0.03%
2022/04/18	2	45.15	1	44.80	44.05	1	2,969	0.03%
2022/04/15	76	44.29	7	44.35	44.00	69	2,970	2.32%
2022/04/14	14	43.96	10	44.26	44.30	4	2,879	0.14%
2022/04/13	8	41.49	8	41.80	42.50	0	2,685	0.00%
2022/04/12	10	42.26	8	42.59	42.35	2	2,632	0.08%
2022/04/11	1	44.60	11.2	44.55	44.60	-10.2	2,494	-0.41%
2022/04/08	1.2	41.15	1	41.95	41.25	0.2	2,214	0.01%
2022/04/07	1	40.50	3	41.97	41.90	-2	2,159	-0.09%
2022/04/06	2	40.63	0	0.00	40.65	2	2,077	0.10%
2022/04/01	2	40.70	4	40.31	40.00	-2	2,059	-0.10%
2022/03/30	1	39.70	0	0.00	40.05	1	2,038	0.05%
2022/03/28	2	40.28	0	0.00	39.70	2	2,035	0.10%
2022/03/25	0	0.00	8	40.34	40.00	-8	2,020	-0.40%
2022/03/22	1	40.00	0	0.00	40.10	1	2,053	0.05%
2022/03/21	0	0.00	1	40.05	40.05	-1	2,057	-0.05%
2022/03/17	0	0.00	1	39.35	39.95	-1	2,101	-0.05%
2022/03/16	1	38.85	0	0.00	38.90	1	2,126	0.05%
2022/03/15	5	39.60	10	39.36	39.30	-5	2,140	-0.23%
2022/03/11	2	38.95	0	0.00	39.35	2	2,149	0.09%
2022/03/10	0	0.00	2	39.55	39.45	-2	2,157	-0.09%
2022/03/09	1	39.25	4	39.08	39.40	-3	2,154	-0.14%
2022/03/08	11	39.33	9	39.27	38.80	2	2,149	0.09%
2022/03/07	7	38.31	5	38.00	38.00	2	2,108	0.09%
2022/03/04	5	39.76	5	39.75	39.75	0	2,124	0.00%
2022/03/02	5	39.95	6	40.17	40.15	-1	2,432	-0.04%
2022/03/01	5	39.90	5	40.13	40.10	0	2,438	0.00%
2022/02/25	6	39.88	5	39.88	40.00	1	2,448	0.04%
2022/02/24	1	39.60	10	40.35	39.60	-9	2,559	-0.35%
2022/02/23	0	0.00	1	41.10	41.50	-1	2,530	-0.04%
2022/02/22	0	0.00	5	41.10	40.60	-5	2,530	-0.20%
2022/02/21	11	41.55	6	41.35	41.35	5	2,524	0.20%
2022/02/18	1	41.35	0	0.00	41.35	1	2,529	0.04%
2022/02/17	9	41.94	11	41.80	41.75	-2	2,523	-0.08%
2022/02/16	5	42.20	6	42.38	42.35	-1	2,554	-0.04%
2022/02/15	45	43.50	25	42.75	42.75	20	2,522	0.79%
2022/02/14	9	43.56	16	42.79	43.30	-7	2,349	-0.30%
2022/02/11	4	40.75	2	40.50	40.50	2	2,154	0.09%
2022/02/10	1	41.05	0	0.00	40.65	1	2,162	0.05%
2022/02/08	2	40.15	7	40.38	40.35	-5	2,170	-0.23%
2022/01/26	10	39.30	16	39.69	39.60	-6	2,170	-0.28%
2022/01/25	11	40.62	14	40.07	40.05	-3	2,169	-0.14%
2022/01/24	0	0.00	5	41.94	41.80	-5	2,142	-0.23%
2022/01/21	4	43.25	3	43.73	42.80	1	2,136	0.05%
2022/01/20	10	43.18	12	42.97	42.95	-2	2,122	-0.09%
2022/01/19	7	43.28	6	43.20	43.20	1	2,130	0.05%
2022/01/14	2	43.10	2	43.15	43.10	0	2,109	0.00%
2022/01/13	2	43.65	0	0.00	43.40	2	2,105	0.10%
2022/01/12	0	0.00	1	43.50	43.75	-1	2,107	-0.05%
2022/01/11	0	0.00	2	43.75	43.60	-2	2,097	-0.10%
2022/01/10	11	45.06	7	44.73	44.40	4	2,084	0.19%
2022/01/07	6	44.63	14	44.99	45.20	-8	1,990	-0.40%
2022/01/06	4	44.40	6	44.12	44.00	-2	1,929	-0.10%
2022/01/05	2	44.13	0	0.00	43.95	2	1,989	0.10%
2022/01/04	4	44.20	4	44.05	44.05	0	2,026	0.00%
2022/01/03	6	43.95	7	44.05	44.00	-1	2,043	-0.05%
2021/12/30	2	44.55	2	44.65	44.65	0	2,053	0.00%
2021/12/29	0	0.00	2	44.30	44.35	-2	2,057	-0.10%
2021/12/24	3	44.43	2	44.25	44.25	1	2,190	0.05%
2021/12/23	4	44.45	1	44.40	44.40	3	2,203	0.14%
2021/12/22	2	44.70	0	0.00	44.40	2	2,235	0.09%
2021/12/17	2	43.45	1	43.35	44.65	1	2,227	0.04%
2021/12/16	5	43.33	5	43.15	43.15	0	2,233	0.00%
2021/12/14	6	43.37	6	43.06	43.00	0	2,275	0.00%
2021/12/13	0	0.00	8	44.09	43.90	-8	2,287	-0.35%
2021/12/10	23	44.73	5	44.45	44.45	18	2,332	0.77%
2021/12/09	9	44.46	11	44.20	44.05	-2	2,521	-0.08%
2021/12/08	0	0.00	1	44.60	44.50	-1	2,770	-0.04%
2021/12/07	5	44.40	5	44.40	44.40	0	2,782	0.00%
2021/12/06	5	45.10	0	0.00	44.75	5	2,790	0.18%
2021/12/03	0	0.00	2	45.00	45.10	-2	2,907	-0.07%
2021/12/02	12	45.30	10	45.25	45.25	2	3,058	0.07%
2021/12/01	0	0.00	2	45.00	45.05	-2	3,165	-0.06%
2021/11/30	4	45.00	2	45.30	45.00	2	3,173	0.06%
2021/11/29	12	47.83	12	47.58	46.90	0	3,152	0.00%
2021/11/26	6	47.35	10	47.25	45.80	-4	3,015	-0.13%
2021/11/23	10	46.47	2	46.40	44.80	8	2,919	0.27%
2021/11/19	2	43.50	0	0.00	43.50	2	2,990	0.07%
2021/11/18	1	43.90	0	0.00	44.00	1	3,061	0.03%
2021/11/12	2	43.63	0	0.00	43.30	2	3,599	0.06%
2021/11/03	5	44.50	0	0.00	44.50	5	3,681	0.14%
2021/10/28	0	0.00	2	44.85	44.60	-2	3,675	-0.05%
2021/10/26	2	44.00	1	44.00	44.00	1	3,712	0.03%
2021/10/25	1	43.60	0	0.00	44.00	1	3,735	0.03%
2021/10/21	1	44.20	0	0.00	44.20	1	3,776	0.03%
2021/10/15	0	0.00	12	43.66	43.95	-12	4,175	-0.29%
2021/10/14	2	43.20	0	0.00	43.50	2	4,349	0.05%
2021/10/13	0	0.00	3	43.98	42.35	-3	4,335	-0.07%
2021/10/12	13	45.62	0	0.00	45.35	13	4,277	0.30%
2021/10/05	2	46.80	1	47.70	48.00	1	4,389	0.02%
2021/10/04	1	50.60	0	0.00	48.40	1	4,402	0.02%
2021/09/30	10	51.50	0	0.00	51.80	10	4,366	0.23%
2021/09/28	1	52.20	0	0.00	51.70	1	4,403	0.02%
2021/09/24	1	51.50	2	51.55	51.60	-1	4,528	-0.02%
2021/09/22	0	0.00	5	51.50	51.70	-5	4,667	-0.11%
2021/09/17	10	52.50	11	52.49	52.50	-1	4,683	-0.02%
2021/09/16	11	52.48	0	0.00	52.40	11	4,701	0.23%
2021/09/15	1	53.70	0	0.00	53.50	1	4,702	0.02%
2021/09/14	10	54.59	5	55.16	53.20	5	4,690	0.11%
2021/09/13	3	55.03	9	54.86	54.80	-6	4,522	-0.13%
2021/09/09	1	51.10	4	51.05	51.10	-3	4,379	-0.07%
2021/09/08	3	52.80	0	0.00	51.20	3	4,390	0.07%
2021/09/07	1	52.50	8	53.38	53.60	-7	4,332	-0.16%
2021/09/06	0	0.00	11	52.94	52.20	-11	4,341	-0.25%
2021/09/02	1	51.80	2	51.55	51.00	-1	4,856	-0.02%
2021/08/31	1	51.90	0	0.00	52.50	1	5,219	0.02%
2021/08/30	0	0.00	2	51.75	51.80	-2	5,315	-0.04%
2021/08/27	0	0.00	1	51.70	51.60	-1	5,356	-0.02%
2021/08/26	1	52.30	10	52.53	51.60	-9	5,393	-0.17%
2021/08/25	5	51.50	0	0.00	51.30	5	5,409	0.09%
2021/08/24	1	50.50	5	50.40	50.70	-4	5,522	-0.07%
2021/08/23	5	52.74	1	53.30	51.40	4	5,707	0.07%
2021/08/20	0	0.00	5	49.67	49.95	-5	5,455	-0.09%
2021/08/19	1	45.75	1	45.50	45.45	0	5,542	0.00%
2021/08/18	0	0.00	2	47.10	47.10	-2	5,779	-0.03%
2021/08/16	6	48.50	0	0.00	48.45	6	6,319	0.09%
2021/08/12	5	49.00	0	0.00	48.55	5	7,061	0.07%
2021/08/06	0	0.00	5	49.00	49.00	-5	11,062	-0.05%
2021/08/04	2	49.85	2	49.50	49.50	0	13,638	0.00%
2021/08/03	2	49.83	2	50.00	49.80	0	13,866	0.00%
2021/08/02	1	50.00	2	50.30	50.40	-1	13,895	-0.01%
2021/07/28	1	48.15	1	48.20	48.10	0	13,936	0.00%
2021/07/27	1	48.65	3	48.85	48.55	-2	14,061	-0.01%
2021/07/26	3	49.17	2	49.10	49.10	1	14,319	0.01%
2021/07/23	5	48.94	4	49.05	49.05	1	14,345	0.01%
2021/07/22	6	48.93	2	48.85	48.70	4	14,333	0.03%
2021/07/21	14	51.49	9.9	49.17	48.70	4.1	14,430	0.03%
2021/07/20	3.9	52.66	7	53.41	53.90	-3.1	14,207	-0.02%
2021/07/19	3	49.02	1	48.70	49.00	2	14,074	0.01%
2021/07/16	5	49.67	0	0.00	49.30	5	14,166	0.04%
2021/07/15	1	49.90	1	49.75	50.00	0	14,182	0.00%
2021/07/14	3	48.62	3	48.61	48.75	0	14,186	0.00%
2021/07/13	14	49.82	12	49.05	49.05	2	14,190	0.01%
2021/07/12	1	50.90	0.2	51.00	50.70	0.8	14,150	0.01%
2021/07/09	14	51.36	0	0.00	51.30	14	14,206	0.10%
2021/07/08	7	51.20	6	51.20	51.20	1	14,271	0.01%
2021/07/07	1	51.30	0	0.00	51.30	1	14,359	0.01%
2021/07/05	1	51.80	2	51.60	51.60	-1	14,707	-0.01%
2021/07/02	2	52.40	2	52.00	52.00	0	14,728	0.00%
2021/07/01	21	53.61	11	52.67	52.60	10	14,781	0.07%
2021/06/30	1	53.30	0	0.00	53.60	1	14,775	0.01%
2021/06/29	1	51.40	0	0.00	51.80	1	14,711	0.01%
2021/06/28	6	52.38	14	51.84	51.80	-8	14,723	-0.05%
2021/06/25	5	52.56	8	52.43	52.30	-3	14,808	-0.02%
2021/06/24	18	53.06	20	52.81	52.80	-2	15,083	-0.01%
2021/06/23	0	0.00	2	52.10	52.80	-2	15,220	-0.01%
2021/06/22	13	52.17	10	51.80	51.80	3	15,973	0.02%
2021/06/21	18	53.49	16	52.54	52.50	2	17,074	0.01%
2021/06/18	12	53.73	10	53.30	53.30	2	17,199	0.01%
2021/06/17	15	53.58	16	53.53	53.50	-1	17,234	-0.01%
2021/06/16	18	53.12	20	53.12	53.10	-2	17,283	-0.01%
2021/06/15	24	54.10	21.1	53.86	54.10	2.9	17,312	0.02%
2021/06/11	18	57.14	14	56.36	55.40	4	17,220	0.02%
2021/06/10	16	56.90	9	57.22	57.50	7	16,943	0.04%
2021/06/09	7	55.23	24	55.21	55.50	-17	16,669	-0.10%
2021/06/08	4	55.10	8	55.41	54.50	-4	16,569	-0.02%
2021/06/07	2	53.90	1	53.80	53.40	1	16,413	0.01%
2021/06/04	8	53.34	17	53.18	52.50	-9	16,412	-0.05%
2021/06/03	11	53.61	15	53.35	53.30	-4	16,428	-0.02%
2021/06/02	12	53.71	14	54.06	53.80	-2	16,549	-0.01%
2021/06/01	23	51.98	14	52.69	53.10	9	16,795	0.05%
2021/05/31	13	51.99	10	51.99	52.30	3	16,694	0.02%
2021/05/28	2	54.70	0.1	54.90	54.70	1.9	16,578	0.01%
2021/05/27	2	54.50	13	54.99	55.00	-11	16,590	-0.07%
2021/05/26	19	54.08	6	54.12	53.60	13	16,598	0.08%
2021/05/25	14.1	53.90	16	53.41	53.20	-1.9	17,008	-0.01%
2021/05/24	13	56.26	12.1	56.23	55.50	0.9	17,555	0.01%
2021/05/21	10	56.06	13	55.73	55.60	-3	18,458	-0.02%
2021/05/20	15	58.42	13.1	59.63	56.30	1.9	18,598	0.01%
2021/05/19	45	58.52	44.3	59.00	57.80	0.7	18,796	0.00%
2021/05/18	52	60.83	32	60.93	60.80	20	18,444	0.11%
2021/05/17	10	62.19	21	62.63	63.30	-11	17,355	-0.06%
2021/05/14	61	60.12	109	60.99	57.60	-48	16,753	-0.29%	大賣/
2021/05/13	62.2	61.69	99.2	61.82	62.90	-37	15,631	-0.24%
2021/05/12	54	56.77	31	56.90	57.20	23	13,967	0.16%
2021/05/11	10	50.16	20	50.99	52.00	-10	13,213	-0.08%
2021/05/10	12	50.76	7.2	50.34	50.20	4.9	13,140	0.04%
2021/05/07	24	50.31	10	50.60	50.60	14	13,202	0.11%
2021/05/06	15	50.38	12	50.10	50.10	3	13,240	0.02%
2021/05/05	13	50.92	7.3	50.73	50.50	5.7	13,231	0.04%
2021/05/04	12	50.88	5	53.04	51.00	7	13,284	0.05%
2021/05/03	1	55.80	9	55.98	54.40	-8	13,343	-0.06%
2021/04/29	1	53.80	1	53.80	53.40	0	13,186	0.00%
2021/04/28	14	53.79	11	53.35	53.30	3	13,271	0.02%
2021/04/27	11	53.95	9	54.90	54.40	2	13,492	0.01%
2021/04/26	11	52.90	8.2	53.00	52.70	2.9	13,442	0.02%
2021/04/23	8	52.93	4	52.50	52.50	4	13,590	0.03%
2021/04/22	7	54.59	12	53.13	53.10	-5	13,713	-0.04%
2021/04/21	0	0.00	2.3	55.90	55.20	-2.3	13,679	-0.02%
2021/04/20	8	55.61	8	55.40	55.40	0	13,737	0.00%
2021/04/19	14	55.41	10.2	55.30	55.30	3.9	13,935	0.03%
2021/04/16	8	55.73	40.5	55.61	55.90	-32.5	13,950	-0.23%
2021/04/15	16	55.21	17	55.46	55.40	-1	13,968	-0.01%
2021/04/14	13	56.14	7	55.84	55.70	6	13,976	0.04%
2021/04/13	12	57.74	9	57.14	57.00	3	14,060	0.02%
2021/04/12	41	59.02	26	58.95	58.50	15	14,027	0.11%
2021/04/09	5	58.38	5	58.06	57.60	0	13,999	0.00%
2021/04/08	5	56.90	4	56.90	56.70	1	13,929	0.01%
2021/04/07	7	56.83	14	56.68	56.40	-7	14,028	-0.05%
2021/04/06	8.2	56.60	1	56.20	56.30	7.2	14,093	0.05%
2021/04/01	15	57.78	1	57.10	57.50	14	14,046	0.10%
2021/03/30	1	57.40	0	0.00	57.40	1	14,077	0.01%
2021/03/29	5	58.46	3	58.47	58.10	2	14,217	0.01%
2021/03/26	6	56.32	6	56.67	56.60	0	14,167	0.00%
2021/03/25	43	58.85	31	57.27	56.60	12	14,032	0.09%
2021/03/24	10	60.69	35	61.03	61.40	-25	13,290	-0.19%
2021/03/23	8	55.31	6	56.35	55.90	2	12,210	0.02%
2021/03/22	4	54.30	2	54.20	53.90	2	12,342	0.02%
2021/03/19	13	55.91	15	55.07	54.70	-2	12,395	-0.02%
2021/03/18	14	55.97	14	56.04	55.80	0	12,360	0.00%
2021/03/17	11	55.59	14	55.69	55.50	-3	12,386	-0.02%
2021/03/16	9	56.24	7	56.09	56.10	2	12,419	0.02%
2021/03/15	6	56.13	4	56.13	56.10	2	12,479	0.02%
2021/03/12	13	56.63	21	56.28	56.20	-8	12,505	-0.06%
2021/03/11	10	57.01	12.1	57.03	56.90	-2.1	12,600	-0.02%
2021/03/10	18	57.82	11	57.33	57.20	7	12,573	0.06%
2021/03/09	12.2	57.13	19	56.66	56.70	-6.9	12,510	-0.05%
2021/03/08	15	57.65	11	57.14	57.00	4	12,498	0.03%
2021/03/05	7	56.37	16	58.53	58.60	-9	12,461	-0.07%
2021/03/04	8	56.16	4	56.43	55.90	4	12,274	0.03%
2021/03/03	9	56.68	22	56.79	56.90	-13	12,258	-0.11%
2021/03/02	22	56.60	22	57.37	56.10	0	12,212	0.00%
2021/02/26	12	59.24	11	59.17	58.20	1	12,355	0.01%
2021/02/25	6	60.12	8	60.99	59.70	-2	12,274	-0.02%
2021/02/24	24	57.98	35.2	57.50	58.50	-11.2	11,843	-0.09%
2021/02/23	26	61.40	13.3	62.80	58.90	12.8	11,303	0.11%
2021/02/22	19	64.69	17	65.40	65.40	2	10,643	0.02%
2021/02/19	42	58.19	46.3	59.41	59.50	-4.3	10,286	-0.04%
2021/02/18	2	51.10	2	52.15	54.10	0	9,837	0.00%
2021/02/17	1.6	49.59	15	50.41	49.20	-13.4	9,673	-0.14%
2021/02/05	9	51.99	27	52.20	52.00	-18	9,616	-0.19%
2021/02/04	37.2	51.21	4	51.33	51.00	33.2	9,451	0.35%
2021/02/03	13	49.48	5.5	49.71	49.60	7.5	9,294	0.08%
2021/02/02	2	47.95	2	47.70	48.95	0	9,418	0.00%
2021/02/01	5	48.36	5	48.28	48.10	0	9,419	0.00%
2021/01/29	9	48.12	12	47.65	47.05	-3	9,320	-0.03%
2021/01/28	3	49.60	5	49.21	49.00	-2	9,326	-0.02%
2021/01/27	0	0.00	4	50.60	50.60	-4	9,359	-0.04%
2021/01/26	4	52.03	3	52.00	51.50	1	9,486	0.01%
2021/01/25	1	52.30	6	52.53	52.00	-5	9,855	-0.05%
2021/01/22	1.3	50.34	3	50.50	49.80	-1.7	10,010	-0.02%
2021/01/21	1.2	51.43	2	51.85	51.10	-0.8	10,268	-0.01%
2021/01/20	8	52.23	3	51.53	52.30	5	10,476	0.05%
2021/01/19	2	50.05	0	0.00	50.10	2	10,317	0.02%
2021/01/18	5	50.08	4	50.38	49.45	1	10,328	0.01%
2021/01/15	5	49.12	4	48.68	48.05	1	10,179	0.01%
2021/01/14	7	50.73	8	50.34	50.30	-1	10,054	-0.01%
2021/01/13	19	51.29	19	50.99	51.00	0	10,073	0.00%
2021/01/12	22	52.07	21	52.95	52.80	1	10,335	0.01%
2021/01/11	10	51.10	10	51.00	51.00	0	10,266	0.00%
2021/01/08	10	51.53	12	52.08	52.30	-2	10,312	-0.02%
2021/01/07	3	51.60	2	51.50	51.60	1	10,374	0.01%
2021/01/06	5	52.28	22	51.61	50.70	-17	10,409	-0.16%
2021/01/05	3	54.00	1	54.60	53.70	2	10,469	0.02%
2021/01/04	4	54.38	13	55.52	53.80	-9	10,460	-0.09%
2020/12/31	7	56.21	25	56.12	56.10	-18	10,402	-0.17%
2020/12/30	4	58.45	2	58.05	58.00	2	10,368	0.02%
2020/12/29	5	58.24	6	55.95	57.30	-1	10,352	-0.01%
2020/12/28	10	57.00	5	56.78	56.60	5	10,495	0.05%
2020/12/25	6	56.72	15	57.07	56.50	-9	10,607	-0.08%
2020/12/24	7	57.96	6	57.92	58.10	1	10,701	0.01%
2020/12/23	28	60.33	26	58.75	58.00	2	10,789	0.02%
2020/12/22	7	58.86	8	60.94	60.30	-1	10,837	-0.01%
2020/12/21	4	57.35	7	56.76	56.50	-3	10,753	-0.03%
2020/12/18	0	0.00	4	57.20	56.60	-4	10,799	-0.04%
2020/12/17	2	56.70	2	56.65	56.40	0	10,833	0.00%
2020/12/16	20	54.35	19	54.70	56.40	1	10,937	0.01%
2020/12/15	16	57.02	6	55.43	55.10	10	10,912	0.09%
2020/12/14	2	58.40	1	58.70	58.50	1	10,904	0.01%
2020/12/11	1	57.70	0	0.00	58.70	1	10,949	0.01%
2020/12/10	4	60.30	4	59.43	59.50	0	10,973	0.00%
2020/12/09	1	59.60	8	59.96	59.00	-7	11,045	-0.06%
2020/12/08	1	60.30	7	60.39	60.00	-6	11,213	-0.05%
2020/12/07	15	59.61	46	59.73	59.30	-31	11,425	-0.27%
2020/12/04	8	61.51	12	61.20	61.20	-4	12,474	-0.03%
2020/12/03	11.3	62.32	14	62.28	61.90	-2.7	13,704	-0.02%
2020/12/02	11	63.05	11	62.83	62.80	0	13,808	0.00%
2020/12/01	27	64.68	8	63.56	63.30	19	14,038	0.14%
2020/11/30	12	62.88	21	63.79	64.20	-9	14,053	-0.06%
2020/11/27	1	62.30	1	62.60	62.60	0	13,964	0.00%
2020/11/26	12	62.30	10	62.32	62.30	2	14,034	0.01%
2020/11/25	16	63.04	18	63.63	62.60	-2	14,219	-0.01%
2020/11/24	36	62.48	3	61.30	61.40	33	14,554	0.23%
2020/11/23	27	63.32	23	62.97	62.40	4	14,631	0.03%
2020/11/20	20	64.80	13	64.09	64.00	7	14,639	0.05%
2020/11/19	34	64.62	35	64.98	66.50	-1	14,643	-0.01%
2020/11/18	0	0.00	1	61.40	61.60	-1	14,383	-0.01%
2020/11/17	12	60.22	6	61.20	61.30	6	14,970	0.04%
2020/11/16	1	61.00	0	0.00	60.60	1	15,462	0.01%
2020/11/13	15	61.25	15	61.40	61.40	0	16,622	0.00%
2020/11/12	12	61.17	12	61.28	61.30	0	16,661	0.00%
2020/11/11	11	60.95	7	60.96	61.00	4	16,728	0.02%
2020/11/10	30	61.88	23	61.23	60.90	7	16,951	0.04%
2020/11/09	13	60.68	11	60.70	60.70	2	17,133	0.01%
2020/11/06	7	60.46	7	60.41	60.30	0	17,425	0.00%
2020/11/05	12	61.50	14	60.67	60.60	-2	17,928	-0.01%
2020/11/04	22	60.58	9	60.80	60.90	13	18,228	0.07%
2020/11/03	3	61.10	0	0.00	60.90	3	18,632	0.02%
2020/11/02	7	60.09	11	60.47	61.10	-4	18,872	-0.02%
2020/10/30	26	60.43	13	59.33	58.30	13	18,805	0.07%
2020/10/29	14	63.29	2	63.30	62.10	12	19,411	0.06%
2020/10/28	16	63.62	13	62.79	61.80	3	20,250	0.01%
2020/10/27	17	66.35	6	65.80	65.70	11	20,220	0.05%
2020/10/26	4	66.98	0	0.00	66.70	4	20,616	0.02%
2020/10/23	0	0.00	2	68.50	68.20	-2	21,175	-0.01%
2020/10/22	5	67.60	0	0.00	68.20	5	22,172	0.02%
2020/10/21	4	69.03	3	68.87	68.50	1	22,935	0.00%
2020/10/20	20	70.89	14	70.09	69.50	6	23,393	0.03%
2020/10/19	3	68.37	0	0.00	68.70	3	23,722	0.01%
2020/10/16	11	67.36	11	66.94	67.00	0	24,341	0.00%
2020/10/15	17	67.26	22	67.12	66.80	-5	25,019	-0.02%
2020/10/14	15	69.40	15	68.00	68.00	0	26,407	0.00%
2020/10/13	23	68.23	16	68.38	68.80	7	27,222	0.03%
2020/10/12	5	71.42	0	0.00	70.60	5	27,255	0.02%
2020/10/08	11	71.75	11	71.70	71.60	0	27,637	0.00%
2020/10/07	10	71.86	10	72.11	72.20	0	28,021	0.00%
2020/10/06	7	71.67	9	71.72	71.80	-2	28,393	-0.01%
2020/10/05	9	70.94	9	71.10	71.40	0	29,310	0.00%
2020/09/30	15	67.23	5	68.74	68.60	10	29,577	0.03%
2020/09/29	18	68.27	16	67.47	67.50	2	30,213	0.01%
2020/09/28	0	0.00	4	68.95	69.00	-4	30,594	-0.01%
2020/09/25	18	70.77	17	68.22	68.60	1	31,035	0.00%
2020/09/24	3	71.70	3	72.07	72.00	0	31,661	0.00%
2020/09/23	8	72.52	5	71.90	71.90	3	32,661	0.01%
2020/09/22	3	72.10	3	72.60	72.30	0	33,202	0.00%
2020/09/21	11	73.31	23	73.16	72.70	-12	34,115	-0.04%
2020/09/18	21	72.81	25	72.74	72.70	-4	35,452	-0.01%
2020/09/17	3	72.00	4	71.23	72.00	-1	36,197	0.00%
2020/09/16	11	72.01	15	71.81	71.70	-4	37,698	-0.01%
2020/09/15	9	72.29	5	71.90	71.90	4	38,515	0.01%
2020/09/14	2	71.40	3	71.93	71.30	-1	39,408	0.00%
2020/09/11	21	70.88	22	70.60	70.60	-1	40,780	0.00%
2020/09/10	21	72.29	16	71.77	71.70	5	42,588	0.01%
2020/09/09	49	74.14	35	73.01	72.20	14	43,975	0.03%
2020/09/08	15	76.97	52	75.45	77.90	-37	44,595	-0.08%
2020/09/07	16	72.07	12.5	71.18	70.90	3.5	44,562	0.01%
2020/09/04	32	71.44	34.5	71.96	72.00	-2.5	46,177	-0.01%
2020/09/03	32	71.63	25.4	71.30	71.30	6.6	46,814	0.01%
2020/09/02	16	72.76	23	72.40	72.30	-7	46,790	-0.01%
2020/09/01	19	71.81	15	72.50	72.60	4	46,775	0.01%
2020/08/31	25	72.05	23.3	72.25	71.80	1.7	46,739	0.00%
2020/08/28	36	73.69	30	72.98	72.30	6	46,560	0.01%
2020/08/27	24	71.65	22	72.13	72.00	2	46,086	0.00%
2020/08/26	23	71.53	26	71.90	71.90	-3	46,218	-0.01%
2020/08/25	19	71.02	21.8	70.86	70.70	-2.8	46,118	-0.01%
2020/08/24	14	73.49	15.5	72.67	72.60	-1.5	46,051	0.00%
2020/08/21	23	73.74	26	74.14	73.50	-3	46,090	-0.01%
2020/08/20	42	70.00	40	70.94	71.60	2	45,532	0.00%
2020/08/19	47	74.97	52	74.25	72.90	-5	45,423	-0.01%
2020/08/18	2	70.60	0	0.00	70.60	2	44,712	0.00%
2020/08/17	4	64.13	7	64.41	64.20	-3	45,084	-0.01%
2020/08/14	17	64.01	18	64.16	64.80	-1	45,376	0.00%
2020/08/13	26	65.40	81	64.60	64.00	-55	47,329	-0.12%
2020/08/12	80	68.39	10	67.86	67.30	70	49,207	0.14%
2020/08/11	24	66.83	12	66.72	66.70	12	49,774	0.02%
2020/08/10	17	71.57	2	71.75	70.00	15	50,071	0.03%
2020/08/07	4	72.78	7	72.53	72.50	-3	51,287	-0.01%
2020/08/06	2	72.20	3.5	71.88	71.20	-1.5	51,734	0.00%
2020/08/05	25	71.94	101	71.78	70.60	-76	52,673	-0.14%	大賣/
2020/08/04	37	72.77	31	72.81	71.60	6	54,201	0.01%
2020/08/03	92	70.73	21	73.10	74.60	71	56,663	0.13%
2020/07/31	13	68.76	5	68.54	67.90	8	55,535	0.01%
2020/07/30	20	68.44	39	68.18	68.70	-19	55,320	-0.03%
2020/07/29	29	68.94	12	68.36	66.50	17	54,948	0.03%
2020/07/28	19	64.68	21	63.32	66.40	-2	54,829	0.00%
2020/07/27	16	68.13	6	66.90	65.40	10	53,947	0.02%
2020/07/24	2	69.35	5	69.36	71.70	-3	53,291	-0.01%
2020/07/23	16	70.24	13	70.69	70.30	3	53,032	0.01%
2020/07/22	9	69.62	22	70.07	69.50	-13	52,788	-0.02%
2020/07/21	22	68.20	13	67.57	67.90	9	52,715	0.02%
2020/07/20	34	64.30	18	67.22	66.00	16	52,116	0.03%
2020/07/17	12	69.15	49	68.97	67.20	-37	50,751	-0.07%
2020/07/16	4	75.18	6	75.25	74.60	-2	49,968	0.00%
2020/07/15	9	76.22	9	76.10	75.60	0	50,012	0.00%
2020/07/14	4	75.43	4	76.20	75.90	0	49,709	0.00%
2020/07/13	63	77.39	7	77.64	76.10	56	49,359	0.11%
2020/07/10	9	77.40	41	77.68	77.50	-32	49,025	-0.07%
2020/07/09	10	76.46	12	76.10	75.50	-2	48,100	0.00%
2020/07/08	16	77.68	8	77.28	76.40	8	47,628	0.02%
2020/07/07	27	75.68	32	75.55	74.70	-5	46,963	-0.01%
2020/07/06	6	77.85	7	77.74	77.60	-1	46,790	0.00%
2020/07/03	12	78.73	19	77.51	77.40	-7	46,322	-0.02%
2020/07/02	33	77.92	30	78.16	77.20	3	45,562	0.01%
2020/07/01	7	74.86	7	74.40	75.40	0	44,753	0.00%
2020/06/30	35	75.55	28	74.56	74.10	7	44,196	0.02%
2020/06/29	27	75.20	28	74.94	76.00	-1	43,286	0.00%
2020/06/24	19	69.88	21	70.33	70.10	-2	41,972	0.00%
2020/06/23	58	75.36	30	74.35	72.50	28	41,110	0.07%
2020/06/22	16	69.07	8	68.79	71.00	8	39,672	0.02%
2020/06/19	21	67.61	45	67.57	66.70	-24	38,954	-0.06%
2020/06/18	37	70.09	38	69.71	69.10	-1	38,099	0.00%
2020/06/17	36	69.06	60	69.45	68.60	-24	36,753	-0.07%
2020/06/16	20	67.31	25	67.33	66.00	-5	34,965	-0.01%
2020/06/15	41	65.47	42	65.16	66.70	-1	33,780	0.00%
2020/06/12	45	59.61	47	59.15	62.20	-2	32,336	-0.01%
2020/06/11	44	61.73	43	60.75	56.60	1	31,525	0.00%
2020/06/10	52	61.24	28	60.18	61.60	24	30,290	0.08%
2020/06/09	0	0.00	4	51.80	56.00	-4	29,837	-0.01%
2020/06/08	0	0.00	1	52.40	51.00	-1	30,333	0.00%
2020/06/03	3	49.50	0	0.00	50.00	3	32,765	0.01%
2020/06/02	6	47.55	31	47.63	47.45	-25	33,573	-0.07%
2020/06/01	0	0.00	5	54.10	51.90	-5	33,549	-0.01%
2020/05/29	5	55.10	7	55.20	56.00	-2	34,078	-0.01%
2020/05/28	13.1	55.72	25	55.21	55.10	-11.9	35,038	-0.03%
2020/05/27	0	0.00	2	61.20	61.20	-2	35,315	-0.01%
2020/05/26	40	67.82	17	67.98	67.90	23	35,334	0.07%
2020/05/25	19	62.11	28	62.21	63.80	-9	34,844	-0.03%
2020/05/22	2	57.85	31	56.11	58.00	-29	34,765	-0.08%
2020/05/21	30	54.63	34	54.12	54.00	-4	34,841	-0.01%
2020/05/20	80	53.82	61	55.34	55.00	19	34,929	0.05%
2020/05/19	70	51.26	60	51.25	52.40	10	32,716	0.03%
2020/05/18	33	46.58	32	45.57	47.65	1	30,507	0.00%
2020/05/15	17	42.86	28	42.78	43.35	-11	29,730	-0.04%
2020/05/14	60	42.94	34	43.19	42.05	26	29,179	0.09%
2020/05/13	26	41.73	24	41.85	41.70	2	27,723	0.01%
2020/05/12	49	41.14	65	41.19	41.70	-16	26,962	-0.06%
2020/05/11	65	39.28	53	39.82	40.75	12	25,819	0.05%
2020/05/08	153	41.38	176	41.41	37.75	-23	24,130	-0.10%	大買/大賣/
2020/05/07	0	0.00	10	39.95	39.95	-10	21,382	-0.05%
2020/05/06	0	0.00	51	36.35	36.35	-51	21,745	-0.23%
2020/05/05	0	0.00	11	33.05	33.05	-11	22,025	-0.05%
2020/05/04	20	30.05	18	30.23	30.05	2	22,058	0.01%
2020/04/30	8	29.18	5	29.05	29.00	3	21,751	0.01%
2020/04/29	17	29.13	12	28.99	28.95	5	22,027	0.02%
2020/04/28	18	29.78	25	29.52	29.25	-7	22,382	-0.03%
2020/04/27	18	30.55	19	30.57	30.60	-1	23,107	0.00%
2020/04/24	28	29.46	23	29.69	29.75	5	22,760	0.02%
2020/04/23	20	28.56	13	28.42	28.45	7	22,058	0.03%
2020/04/22	11	27.70	24	28.09	28.05	-13	21,865	-0.06%
2020/04/21	23	28.20	22	27.80	27.70	1	21,728	0.00%
2020/04/20	12	27.77	13	28.61	28.65	-1	21,586	0.00%
2020/04/17	29	27.63	136	28.01	27.20	-107	21,270	-0.50%	大賣/鉅額交易
2020/04/16	114	28.57	2	28.48	28.00	112	21,151	0.53%	大買/鉅額交易
2020/04/15	13	28.45	173	28.59	28.10	-160	21,038	-0.76%	大賣/鉅額交易
2020/04/14	33	28.81	8	28.80	28.60	25	20,929	0.12%
2020/04/13	0	0.00	2	28.45	28.50	-2	20,844	-0.01%
2020/04/10	9	28.41	5	28.40	28.25	4	20,815	0.02%
2020/04/09	50	28.84	16	28.48	28.10	34	20,723	0.16%
2020/04/08	20	27.60	11	27.67	27.75	9	20,385	0.04%
2020/04/07	3	27.68	8	27.74	27.70	-5	20,488	-0.02%
2020/04/06	120	27.66	14	27.32	27.95	106	20,299	0.52%	大買/鉅額交易
2020/04/01	2	26.15	1	26.15	26.15	1	19,940	0.01%
2020/03/31	4	26.25	48	25.90	26.20	-44	19,880	-0.22%
2020/03/30	4	26.63	7	26.14	26.00	-3	19,789	-0.02%
2020/03/27	5	25.80	11	25.87	25.40	-6	19,598	-0.03%
2020/03/26	81	26.19	4	26.16	26.20	77	19,397	0.40%
2020/03/25	7	25.79	73	25.53	25.45	-66	19,198	-0.34%
2020/03/24	7	25.46	10	25.35	25.40	-3	19,009	-0.02%
2020/03/23	18	25.18	17	24.84	24.55	1	18,825	0.01%
2020/03/20	81	26.80	13	27.00	26.50	68	18,632	0.36%
2020/03/19	38	27.23	47	27.52	25.95	-9	18,373	-0.05%
2020/03/18	9	29.24	22	29.38	28.80	-13	17,878	-0.07%
2020/03/17	37	30.02	48	29.75	28.85	-11	17,517	-0.06%
2020/03/16	25	30.04	19	30.30	30.20	6	17,092	0.04%
2020/03/13	96	28.26	134	28.20	28.35	-38	16,566	-0.23%	大賣/
2020/03/12	36	31.17	46	31.45	31.00	-10	16,122	-0.06%
2020/03/11	21	31.99	59	32.09	32.60	-38	15,509	-0.25%
2020/03/10	51	30.95	43	30.53	30.40	8	14,978	0.05%
2020/03/09	124	35.20	64	34.34	32.20	60	14,276	0.42%	大買/
2020/03/06	39	33.06	46	33.41	34.20	-7	12,865	-0.05%
2020/03/05	34	32.03	23	31.95	31.95	11	12,046	0.09%
2020/03/04	36	32.30	41	32.24	31.90	-5	11,831	-0.04%
2020/03/03	75.8	31.70	101	31.72	32.00	-25.2	11,445	-0.22%	大賣/
2020/03/02	42	28.87	4	29.31	29.85	38	10,274	0.37%
2020/02/27	12	27.51	11	27.18	27.15	1	9,648	0.01%
2020/02/26	21	27.72	3	27.75	27.55	18	9,575	0.19%
2020/02/25	6	28.11	12	27.93	27.50	-6	9,514	-0.06%
2020/02/24	21	29.05	24	28.97	28.65	-3	9,086	-0.03%
2020/02/21	20	27.86	29	27.85	28.00	-9	8,534	-0.11%
2020/02/20	18	26.78	8	26.91	26.85	10	7,991	0.13%
2020/02/19	32	26.99	22	26.81	26.80	10	7,935	0.13%
2020/02/18	24	27.32	122	27.28	27.00	-98	7,856	-1.25%	大賣/
2020/02/17	74	27.42	33	27.51	27.20	41	7,718	0.53%
2020/02/14	44	27.10	17	26.91	26.70	27	7,428	0.36%
2020/02/13	138	26.58	10	26.81	27.00	128	7,294	1.75%	大買/鉅額交易
2020/02/12	34	27.60	22	27.26	27.00	12	7,107	0.17%
2020/02/11	32	27.65	118	27.49	27.65	-86	6,913	-1.24%	大賣/
2020/02/10	39	28.48	31	28.37	28.25	8	6,689	0.12%
2020/02/07	10	26.96	40	27.07	27.50	-30	6,020	-0.50%
2020/02/06	13	26.80	15	27.06	26.40	-2	5,593	-0.04%
2020/02/05	14	25.80	6	25.87	25.70	8	5,307	0.15%
2020/02/04	5	25.19	5	25.41	25.30	0	5,166	0.00%
2020/02/03	119	26.62	13	26.71	26.10	106	4,977	2.13%	大買/鉅額交易
2020/01/31	44	26.86	19	27.45	25.45	25	4,580	0.55%
2020/01/30	77	27.49	15	27.64	27.65	62	4,079	1.52%
2020/01/20	2	25.05	7	25.00	25.15	-5	3,066	-0.16%
2020/01/17	0	0.00	1	24.50	24.40	-1	2,979	-0.03%
2020/01/16	4	24.58	0	0.00	24.40	4	2,981	0.13%
2020/01/07	2	25.05	4	24.91	24.60	-2	2,896	-0.07%
2020/01/06	6	24.95	2	24.83	24.70	4	2,847	0.14%
2020/01/03	3	24.57	29	24.55	24.50	-26	2,801	-0.93%
2020/01/02	8	25.01	0	25.05	24.95	8	2,786	0.29%
2019/12/31	1	25.70	43	25.47	25.30	-42	2,727	-1.54%
2019/12/30	0	0.00	0	24.60	24.50	0	2,506	0.00%
2019/12/27	0	0.00	10	24.80	24.60	-10	2,507	-0.40%
2019/12/23	17	24.35	1	24.35	24.35	16	2,480	0.65%
2019/12/20	12	24.47	0	0.00	24.30	12	2,481	0.48%
2019/12/17	1	24.30	0	0.00	24.25	1	2,509	0.04%
2019/12/16	1	24.40	0	0.00	24.35	1	2,518	0.04%
2019/12/13	0	0.00	30	24.50	24.30	-30	2,498	-1.20%
2019/12/12	0	0.00	5	24.60	24.60	-5	2,478	-0.20%
2019/12/11	3	25.08	10	25.00	24.90	-7	2,462	-0.28%
2019/12/10	17	24.72	12	24.95	24.75	5	2,427	0.21%
2019/12/09	0	0.00	3	24.70	24.60	-3	2,413	-0.12%
2019/12/06	2	24.90	0	0.00	24.80	2	2,422	0.08%
2019/12/04	3	25.43	3	25.25	25.25	0	2,489	0.00%
2019/12/03	2	25.30	10	25.50	25.25	-8	2,487	-0.32%
2019/12/02	7	25.16	2	25.50	25.40	5	2,470	0.20%
2019/11/29	3	26.47	0	0.00	26.20	3	2,363	0.13%
2019/11/28	57	26.32	33	26.60	26.20	24	2,382	1.01%
2019/11/27	14	25.36	0	0.00	25.25	14	2,106	0.66%
2019/11/26	10	25.26	2	25.25	25.20	8	2,146	0.37%
2019/11/25	12	25.57	4	25.65	25.65	8	2,229	0.36%
2019/11/22	9	25.43	7	25.58	25.30	2	2,217	0.09%
2019/11/21	3	24.55	2	24.75	24.80	1	2,144	0.05%
2019/11/20	0	0.00	2	24.85	24.65	-2	2,139	-0.09%
2019/11/19	1	24.75	0	0.00	24.65	1	2,129	0.05%
2019/11/15	4	24.83	0	0.00	24.90	4	2,123	0.19%
2019/11/13	1	24.65	0	0.00	24.50	1	2,100	0.05%
2019/11/12	1	24.15	52	24.03	24.20	-51	2,084	-2.45%
2019/11/11	2	24.80	0	0.00	24.65	2	2,047	0.10%
2019/11/08	3	25.15	0	0.00	25.10	3	2,027	0.15%
2019/11/06	10	25.57	3	25.85	25.50	7	2,030	0.34%
2019/11/05	8	25.96	0	0.00	25.80	8	2,019	0.40%
2019/11/04	5	25.99	18	26.24	26.15	-13	2,004	-0.65%
2019/11/01	3	24.88	4	25.55	25.65	-1	1,927	-0.05%
2019/10/31	2	25.63	0	0.00	25.10	2	1,906	0.10%
2019/10/30	1	25.05	0	0.00	25.55	1	1,872	0.05%
2019/10/25	0	0.00	2	24.83	25.10	-2	1,896	-0.11%
2019/10/24	2	25.15	1	25.15	25.05	1	1,892	0.05%
2019/10/23	0	0.00	38	25.18	25.20	-38	1,914	-1.98%
2019/10/22	4	25.60	0	0.00	25.50	4	1,906	0.21%
2019/10/21	2	25.85	0	0.00	25.80	2	1,927	0.10%
2019/10/16	1	25.75	0	0.00	25.70	1	1,979	0.05%
2019/10/15	3	25.45	0	0.00	25.50	3	1,958	0.15%
2019/10/14	11	25.42	0	0.00	25.50	11	1,993	0.55%
2019/10/09	4	25.33	3	25.60	25.40	1	2,002	0.05%
2019/10/08	35	25.93	2	25.80	25.30	33	2,004	1.65%
2019/10/04	9	25.93	1	26.10	26.10	8	2,101	0.38%
2019/10/03	5	25.75	11	25.45	25.80	-6	2,238	-0.27%
2019/10/02	6	25.70	0	0.00	25.70	6	2,300	0.26%
2019/10/01	5	25.80	0	0.00	25.80	5	2,352	0.21%
2019/09/23	1	25.35	1	26.05	25.75	0	2,720	0.00%
2019/09/20	1	25.15	0	0.00	25.20	1	2,744	0.04%
2019/09/19	6	24.91	11	25.00	24.90	-5	2,749	-0.18%
2019/09/17	1	25.35	0	0.00	25.25	1	2,753	0.04%
2019/09/16	0	0.00	4	25.65	25.50	-4	2,772	-0.14%
2019/09/10	1	25.20	5	25.58	25.10	-4	2,813	-0.14%
2019/09/09	13	26.04	6	25.62	25.40	7	2,780	0.25%
2019/09/06	0	0.00	1	26.55	26.60	-1	2,697	-0.04%
2019/09/05	0	0.00	1	26.10	26.10	-1	2,655	-0.04%
2019/09/02	2	25.80	1	26.15	25.70	1	2,603	0.04%
2019/08/30	1	24.90	5	25.25	25.10	-4	2,479	-0.16%
2019/08/29	6	25.49	20	25.34	25.10	-14	2,448	-0.57%
2019/08/28	22	24.75	1	24.85	25.10	21	2,411	0.87%
2019/08/27	0	0.00	2	24.03	24.20	-2	2,322	-0.09%
2019/08/23	0	0.00	3	23.35	23.60	-3	2,297	-0.13%
2019/08/22	13	23.64	0	0.00	23.40	13	2,305	0.56%
2019/08/21	0	0.00	1	23.50	23.50	-1	2,303	-0.04%
2019/08/20	0	0.00	1	23.40	23.30	-1	2,311	-0.04%
2019/08/15	1	22.40	0	0.00	22.45	1	2,431	0.04%
2019/08/14	0	0.00	1	22.60	22.80	-1	2,430	-0.04%
2019/08/08	2	23.25	0	0.00	23.25	2	2,488	0.08%
2019/08/06	1	22.40	0	0.00	22.80	1	2,473	0.04%
2019/08/01	1	23.65	0	0.00	23.65	1	2,415	0.04%
2019/07/31	5	24.10	0	0.00	24.10	5	2,404	0.21%
2019/07/30	0	0.00	2	22.65	23.05	-2	2,366	-0.08%
2019/07/29	2	23.30	0	0.00	23.20	2	2,341	0.09%
2019/07/25	1	23.15	1	23.10	23.10	0	2,377	0.00%
2019/07/24	1	23.50	0	0.00	23.45	1	2,347	0.04%
2019/07/23	0	0.00	1	23.50	23.75	-1	2,354	-0.04%
2019/07/22	1	23.55	0	0.00	23.55	1	2,318	0.04%
2019/07/19	0	0.00	2	24.18	24.15	-2	2,282	-0.09%
2019/07/18	2	24.20	0	0.00	24.25	2	2,262	0.09%
2019/07/17	5	24.10	1	23.80	24.00	4	2,235	0.18%
2019/07/16	1	24.00	0	0.00	24.00	1	2,207	0.05%
2019/07/11	3	23.75	0	0.00	23.60	3	2,188	0.14%
2019/07/10	3	23.78	2	24.28	24.10	1	2,135	0.05%
2019/07/09	1	24.65	2	24.20	24.60	-1	2,072	-0.05%
2019/07/08	0	0.00	2	23.75	23.70	-2	1,988	-0.10%
2019/07/05	1	23.35	0	0.00	23.10	1	2,024	0.05%
2019/07/04	0	0.00	1	23.60	23.10	-1	2,074	-0.05%
2019/07/02	0	0.00	3	22.35	22.25	-3	1,959	-0.15%
2019/07/01	6	21.79	2	22.05	22.10	4	1,904	0.21%
2019/06/28	0	0.00	3	21.42	21.55	-3	1,836	-0.16%
2019/06/27	0	0.00	2	20.80	20.85	-2	1,787	-0.11%
2019/06/21	0	0.00	3	20.40	20.30	-3	1,786	-0.17%
2019/06/19	1	20.05	5	19.95	20.10	-4	1,750	-0.23%
2019/06/18	6	20.00	0	0.00	20.05	6	1,735	0.35%
2019/06/17	0	0.00	30	19.60	19.65	-30	1,693	-1.77%
2019/06/10	0	0.00	10	19.65	19.75	-10	1,681	-0.59%
2019/06/06	0	0.00	5	19.50	19.60	-5	1,668	-0.30%
2019/06/05	5	19.50	0	0.00	19.50	5	1,658	0.30%
2019/06/03	0	0.00	6	19.70	19.70	-6	1,635	-0.37%
2019/05/31	0	0.00	1	19.50	19.50	-1	1,614	-0.06%
2019/05/30	1	19.50	0	0.00	19.50	1	1,608	0.06%
2019/05/27	6	19.23	10	19.25	19.25	-4	1,577	-0.25%
2019/05/24	1	19.30	7	19.31	19.25	-6	1,564	-0.38%
2019/05/23	11	19.42	1	19.50	19.55	10	1,535	0.65%
2019/05/22	1	20.45	2	20.40	20.45	-1	1,430	-0.07%
2019/05/21	0	0.00	2	20.30	20.25	-2	1,419	-0.14%
2019/05/20	4	20.31	1	20.30	20.20	3	1,413	0.21%
2019/05/17	1	20.15	0	0.00	20.40	1	1,398	0.07%
2019/05/16	0	0.00	8	19.53	19.50	-8	1,351	-0.59%
2019/05/15	8	19.35	0	0.00	19.30	8	1,359	0.59%
2019/05/14	5	19.05	0	0.00	19.20	5	1,361	0.37%
2019/05/03	2	19.35	0	0.00	19.30	2	1,329	0.15%
2019/05/02	1	19.45	5	19.75	19.40	-4	1,308	-0.31%
2019/04/30	10	20.03	2	20.00	20.00	8	1,255	0.64%
2019/04/26	5	20.40	0	0.00	20.35	5	1,221	0.41%
2019/04/23	14	20.40	0	0.00	20.40	14	1,217	1.15%
2019/04/22	1	20.70	0	0.00	20.70	1	1,210	0.08%
2019/04/18	8	21.26	10	21.45	21.00	-2	1,194	-0.17%
2019/04/17	5	21.95	1	21.75	21.95	4	1,165	0.34%
2019/04/16	5	21.55	0	0.00	21.45	5	1,151	0.43%
2019/04/11	0	0.00	2	22.30	22.50	-2	1,048	-0.19%
2019/04/09	0	0.00	10	21.75	22.20	-10	845	-1.18%
2019/04/03	0	0.00	1	20.35	20.40	-1	756	-0.13%
2019/04/02	10	20.60	0	0.00	20.50	10	757	1.32%
2019/03/28	0	0.00	10	20.58	20.45	-10	695	-1.44%
2019/03/27	10	20.30	0	0.00	20.95	10	678	1.47%
2019/03/15	0	0.00	20	19.95	19.95	-20	683	-2.93%
2019/03/12	1	20.25	12	20.30	20.15	-11	725	-1.52%
2019/03/11	20	20.23	0	0.00	20.20	20	739	2.70%
2019/03/08	0	0.00	43	19.93	19.95	-43	775	-5.55%
2019/02/27	0	0.00	10	20.20	20.15	-10	948	-1.05%
2019/02/26	20	19.94	0	0.00	20.25	20	950	2.10%
2019/02/22	0	0.00	3	19.95	19.90	-3	966	-0.31%
2019/02/19	3	20.30	15	20.45	20.20	-12	977	-1.23%
2019/02/18	15	20.30	0	0.00	20.40	15	987	1.52%
2019/02/15	43	20.47	0	0.00	20.20	43	1,003	4.28%
2019/02/14	0	0.00	10	20.15	20.30	-10	1,016	-0.98%
2019/02/13	0	0.00	1	20.00	19.90	-1	1,050	-0.10%
2019/02/11	10	19.95	2	19.95	19.90	8	1,142	0.70%
2019/01/28	2	20.15	0	0.00	20.00	2	1,174	0.17%
2019/01/16	0	0.00	1	20.20	20.20	-1	1,586	-0.06%
2019/01/15	0	0.00	5	20.05	20.00	-5	1,627	-0.31%
2019/01/14	0	0.00	20	20.03	20.00	-20	1,660	-1.20%
2019/01/11	2	20.15	0	0.00	20.10	2	1,733	0.12%
2019/01/08	0	0.00	5	20.40	20.60	-5	2,024	-0.25%
2019/01/07	0	0.00	1	20.10	20.05	-1	2,092	-0.05%
2019/01/03	5	20.10	0	0.00	20.10	5	2,438	0.21%
2018/12/27	7	20.45	0	0.00	20.05	7	2,916	0.24%
2018/12/26	0	0.00	1	20.10	20.05	-1	2,995	-0.03%
2018/12/22	0	0.00	1	20.80	20.75	-1	3,691	-0.03%
2018/12/21	0	0.00	6	20.73	20.80	-6	3,722	-0.16%
2018/12/20	0	0.00	31	20.67	20.65	-31	3,721	-0.83%
2018/12/18	5	21.50	5	22.00	21.45	0	3,715	0.00%
2018/12/17	5	21.80	3	22.03	22.20	2	3,710	0.05%
2018/12/14	1	21.40	0	0.00	21.20	1	3,697	0.03%
2018/12/10	40	21.91	0	0.00	21.35	40	3,826	1.05%
2018/12/06	0	0.00	5	21.50	21.80	-5	3,976	-0.13%
2018/12/05	2	22.55	1	22.40	22.50	1	3,958	0.03%
2018/12/03	3	22.85	0	0.00	22.80	3	3,917	0.08%
2018/11/30	6	22.95	0	0.00	23.10	6	3,877	0.15%
2018/11/20	1	21.50	0	0.00	21.45	1	3,638	0.03%
2018/11/16	0	0.00	60	21.53	21.50	-60	3,615	-1.66%
2018/11/13	0	0.00	3	22.00	22.10	-3	3,566	-0.08%
2018/11/12	11	21.75	0	0.00	21.60	11	3,530	0.31%
2018/11/09	63	21.50	3	21.40	22.35	60	3,482	1.72%
2018/11/02	25	21.42	10	21.35	21.00	15	3,371	0.44%
2018/11/01	10	21.30	3	20.10	21.40	7	3,342	0.21%
2018/10/31	0	0.00	7	20.35	20.30	-7	3,308	-0.21%
2018/10/30	5	19.71	2	19.93	20.30	3	3,291	0.09%
2018/10/29	1	22.45	1	21.95	21.60	0	3,230	0.00%
2018/10/26	1	22.55	0	0.00	22.40	1	3,191	0.03%
2018/10/25	0	0.00	3	21.75	21.30	-3	3,136	-0.10%
2018/10/24	1	23.60	15	23.05	23.00	-14	3,087	-0.45%
2018/10/23	1	24.20	1	24.35	24.05	0	3,036	0.00%
2018/10/22	0	0.00	1	24.70	24.55	-1	3,010	-0.03%
2018/10/19	15	24.93	0	0.00	24.70	15	3,017	0.50%
2018/10/18	9	25.59	9	26.08	25.75	0	3,013	0.00%
2018/10/17	2	24.85	63	24.51	24.95	-61	2,981	-2.05%
2018/10/16	1	24.50	5	24.10	24.05	-4	2,990	-0.13%
2018/10/15	6	24.93	5	24.75	24.55	1	2,910	0.03%
2018/10/12	8	25.19	1	25.95	25.30	7	2,825	0.25%
2018/10/11	7	24.23	16	24.02	25.00	-9	2,652	-0.34%
2018/10/09	10	25.51	1	25.85	26.15	9	2,468	0.36%
2018/10/08	12	24.96	16	24.80	26.30	-4	2,274	-0.18%
2018/10/05	12	22.99	2	23.58	24.35	10	2,097	0.48%
2018/10/04	13	24.10	1	24.15	24.00	12	1,978	0.61%
2018/10/03	7	25.04	11	24.60	24.90	-4	1,894	-0.21%
2018/10/02	10	22.95	20	23.90	24.50	-10	1,635	-0.61%
2018/10/01	10	21.80	6	22.25	22.95	4	1,382	0.29%
2018/09/27	5	19.65	0	0.00	19.75	5	1,153	0.43%
2018/09/25	2	19.63	1	19.70	19.60	1	1,149	0.09%
2018/09/21	2	20.05	3	20.02	20.00	-1	1,140	-0.09%
2018/09/20	1	20.40	2	20.28	20.20	-1	1,129	-0.09%
2018/09/19	1	20.20	0	0.00	20.30	1	1,116	0.09%
2018/09/18	9	20.71	0	0.00	20.60	9	1,089	0.83%
2018/09/14	5	19.75	5	19.90	19.65	0	993	0.00%
2018/09/13	27	20.96	11	21.01	20.50	16	961	1.66%
2018/09/12	1	20.75	2	20.58	20.75	-1	863	-0.12%
2018/09/11	2	18.60	0	0.00	18.90	2	790	0.25%
2018/09/10	0	0.00	5	18.15	18.00	-5	778	-0.64%
2018/09/07	5	18.20	2	18.10	18.15	3	777	0.39%
2018/09/05	10	18.20	0	0.00	18.25	10	779	1.28%
2018/09/03	0	0.00	5	18.30	18.20	-5	792	-0.63%
2018/08/31	5	18.20	0	0.00	18.30	5	796	0.63%
2018/08/21	10	18.50	10	18.50	18.50	0	819	0.00%
2018/08/15	10	18.30	0	0.00	18.20	10	842	1.19%
2018/08/10	2	19.45	0	0.00	19.45	2	819	0.24%
2018/08/08	10	19.50	0	0.00	19.45	10	808	1.24%
2018/08/07	1	19.90	2	19.80	19.75	-1	806	-0.12%
2018/08/06	0	0.00	1	20.25	20.25	-1	800	-0.12%
2018/08/03	1	20.25	15	20.14	19.95	-14	792	-1.77%
2018/08/02	11	19.59	0	0.00	19.60	11	763	1.44%
2018/08/01	0	0.00	1	19.75	19.65	-1	759	-0.13%
2018/07/31	1	19.60	0	0.00	19.35	1	743	0.13%
2018/07/30	3	19.45	0	0.00	19.25	3	732	0.41%
2018/07/26	1	19.70	0	0.00	19.55	1	702	0.14%
2018/07/25	1	20.55	1	20.30	20.35	0	660	0.00%
2018/07/24	1	19.90	1	20.10	20.00	0	587	0.00%
2018/07/13	0	0.00	10	18.00	18.00	-10	420	-2.38%
2018/07/12	10	17.65	0	0.00	17.65	10	425	2.35%
2018/07/03	0	0.00	5	17.90	17.70	-5	555	-0.90%
2018/07/02	5	18.10	5	17.80	17.80	0	625	0.00%
2018/06/26	0	0.00	2	18.25	18.15	-2	686	-0.29%
2018/06/07	5	19.50	11	19.41	19.35	-6	703	-0.85%
2018/06/06	5	19.28	0	0.00	19.30	5	728	0.69%
2018/06/01	5	19.25	0	0.00	19.10	5	741	0.67%
2018/05/25	0	0.00	30	19.20	19.30	-30	776	-3.87%
2018/05/24	0	0.00	2	19.25	19.25	-2	779	-0.26%
2018/05/23	4	18.83	0	0.00	18.75	4	766	0.52%
2018/05/03	5	19.15	0	0.00	19.10	5	787	0.63%
2018/05/02	10	19.45	0	0.00	19.45	10	785	1.27%
2018/04/24	4	19.45	24	19.76	19.75	-20	800	-2.50%
2018/04/19	1	19.05	0	0.00	19.10	1	905	0.11%
2018/04/10	10	20.28	0	0.00	20.00	10	918	1.09%
2018/04/09	16	20.19	26	20.43	21.00	-10	899	-1.11%
2018/04/03	7	19.87	2	20.05	19.75	5	829	0.60%
2018/04/02	0	0.00	1	19.10	19.20	-1	760	-0.13%
2018/03/31	10	19.20	0	0.00	19.10	10	756	1.32%
2018/03/30	5	19.60	5	19.75	19.40	0	754	0.00%
2018/03/29	26	19.76	0	0.00	19.80	26	759	3.42%
2018/03/21	0	0.00	1	19.80	19.75	-1	742	-0.13%
2018/03/16	1	19.95	0	0.00	19.75	1	756	0.13%
2018/03/15	0	0.00	1	19.95	19.95	-1	754	-0.13%
2018/03/13	0	0.00	3	19.70	19.65	-3	742	-0.40%
2018/03/12	5	19.90	5	19.93	19.90	0	744	0.00%
2018/03/07	3	19.95	1	20.10	19.90	2	709	0.28%
2018/03/06	0	0.00	1	19.70	19.95	-1	703	-0.14%
2018/02/26	1	18.75	0	0.00	18.75	1	737	0.14%
2018/02/21	0	0.00	5	18.25	18.30	-5	739	-0.68%
2018/02/12	5	18.10	0	0.00	17.95	5	747	0.67%
2018/02/07	1	18.80	0	0.00	18.45	1	741	0.13%
2018/01/22	0	0.00	10	20.30	20.30	-10	762	-1.31%
2018/01/18	1	20.70	0	0.00	20.65	1	760	0.13%
2018/01/16	10	21.35	1	21.20	21.10	9	905	0.99%
2018/01/10	0	0.00	5	20.60	20.45	-5	932	-0.54%
2018/01/09	9	20.48	4	20.75	20.40	5	931	0.54%