國光生 (4142)-康和-台中券商分點個股進出

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

國光生

(4142)

可現股當沖

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

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	5	27.05	27.05	-5	1,092	-0.46%
2024/04/24	0	0.00	10	27.20	27.20	-10	1,096	-0.91%
2024/04/22	13	27.06	1	27.30	26.90	12	1,110	1.08%
2024/04/19	25	27.64	11	27.10	27.35	14	1,100	1.27%
2024/04/18	3	29.13	3	29.30	28.50	0	1,073	0.00%
2024/04/17	0	0.00	5	27.80	27.80	-5	963	-0.52%
2024/04/11	0	0.00	1	26.65	26.60	-1	911	-0.11%
2024/04/10	0	0.00	6.1	26.55	26.55	-6.1	915	-0.67%
2024/04/08	6	26.30	0	0.00	26.30	6	942	0.64%
2024/04/03	1	26.45	0	0.00	26.45	1	943	0.11%
2024/04/02	4	26.75	0	0.00	26.60	4	945	0.42%
2024/04/01	0	0.00	2	26.88	26.85	-2	963	-0.21%
2024/03/29	9	26.81	0	0.00	26.75	9	973	0.92%
2024/03/28	3	26.73	0	0.00	26.50	3	974	0.31%
2024/03/27	0	0.00	1	26.95	26.70	-1	976	-0.10%
2024/03/26	1	26.70	0	0.00	26.55	1	984	0.10%
2024/03/25	12	26.56	12	26.90	26.75	0	991	0.00%
2024/03/22	3	26.35	7	26.40	26.35	-4	990	-0.40%
2024/03/19	0.1	26.60	0	0.00	26.70	0.1	1,024	0.01%
2024/03/18	2	26.60	0	0.00	26.60	2	1,027	0.19%
2024/03/14	5	27.11	31	27.03	26.90	-26	1,045	-2.49%
2024/03/13	0.1	27.90	0	0.00	27.80	0.1	1,026	0.01%
2024/03/12	0	0.00	5	28.50	28.55	-5	1,020	-0.49%
2024/03/11	5	28.15	0	0.00	28.20	5	1,031	0.48%
2024/03/05	0	0.00	1	29.00	28.90	-1	1,084	-0.09%
2024/03/04	1	28.70	0	0.00	28.70	1	1,094	0.09%
2024/03/01	0	0.00	0	29.15	29.20	0	1,115	0.00%
2024/02/29	5	29.50	0	0.00	29.40	5	1,226	0.41%
2024/02/26	0	0.00	0	30.10	29.95	0	1,221	0.00%
2024/02/16	2	30.33	0	0.00	30.30	2	1,211	0.17%
2024/02/15	0	0.00	10	29.55	29.65	-10	1,140	-0.88%
2024/01/23	0	0.00	1	31.25	31.10	-1	1,035	-0.10%
2024/01/18	1	30.95	0	0.00	31.00	1	1,039	0.10%
2024/01/17	1	31.45	0	0.00	31.10	1	1,036	0.10%
2024/01/16	1	31.70	0	0.00	31.60	1	1,022	0.10%
2024/01/15	4	32.15	0	0.00	32.00	4	1,017	0.39%
2024/01/11	3	32.15	0	0.00	32.10	3	1,018	0.29%
2024/01/08	5	33.05	1	33.20	33.10	4	1,016	0.39%
2024/01/05	7	33.08	0	0.00	33.15	7	1,015	0.69%
2024/01/04	20	33.01	5	33.15	33.05	15	1,026	1.46%
2024/01/03	0	0.00	15	33.35	33.00	-15	1,022	-1.47%
2023/12/29	3	33.05	0	0.00	33.15	3	1,000	0.30%
2023/12/28	12	33.10	0	0.00	33.10	12	1,001	1.20%
2023/12/20	1	33.20	0	0.00	32.90	1	973	0.10%
2023/12/19	10	32.85	0	0.00	32.85	10	972	1.03%
2023/12/18	3	33.00	0	0.00	33.00	3	987	0.30%
2023/12/15	4	32.65	4	32.85	32.50	0	1,000	0.00%
2023/12/11	3	33.55	7	33.60	33.20	-4	983	-0.41%
2023/12/08	3	34.15	0	0.00	34.15	3	960	0.31%
2023/12/05	3	35.65	0	0.00	35.80	3	967	0.31%
2023/12/04	5	36.10	6	36.16	36.05	-1	953	-0.10%
2023/11/27	0	0.00	5	36.00	36.00	-5	845	-0.59%
2023/11/24	0	0.00	5	33.80	33.80	-5	740	-0.68%
2023/11/22	0	0.00	1	33.25	33.40	-1	729	-0.14%
2023/10/13	0	0.00	5	32.85	32.85	-5	862	-0.58%
2023/10/05	2	33.95	2	34.15	34.35	0	876	0.00%
2023/10/04	4	34.30	4	33.75	33.75	0	877	0.00%
2023/09/21	11	34.56	0	0.00	34.50	11	895	1.23%
2023/09/19	0	0.00	106	34.00	33.70	-106	868	-12.20%	大賣/鉅額交易
2023/09/07	0.1	32.25	0	0.00	32.25	0.1	866	0.01%
2023/09/06	1	32.65	1	32.30	32.30	0	871	0.00%
2023/08/29	5	32.50	0	0.00	32.50	5	854	0.59%
2023/08/22	2	33.10	1	32.80	32.80	1	858	0.12%
2023/08/16	0.1	32.45	0	0.00	32.30	0.1	878	0.01%
2023/08/10	1	34.00	1	33.75	33.75	0	871	0.00%
2023/08/09	0	0.00	3	33.90	33.85	-3	874	-0.34%
2023/08/02	0	0.00	100	34.50	34.50	-100	925	-10.80%
2023/08/01	0	0.00	20	35.05	35.00	-20	919	-2.18%
2023/07/31	0	0.00	20	35.13	35.05	-20	921	-2.17%
2023/07/27	4	35.28	1	35.25	35.20	3	930	0.32%
2023/07/24	3	36.00	3	35.45	35.45	0	949	0.00%
2023/07/21	1	36.60	1	36.10	35.60	0	951	0.00%
2023/07/19	10	36.93	0	0.00	36.80	10	979	1.02%
2023/07/14	0	0.00	4	35.30	35.40	-4	984	-0.41%
2023/07/07	0	0.00	1	36.40	36.35	-1	1,059	-0.09%
2023/06/21	0	0.00	3	37.35	37.30	-3	1,089	-0.28%
2023/06/19	0	0.00	73	37.93	37.85	-73	1,102	-6.62%
2023/06/15	0	0.00	2	37.20	37.20	-2	1,092	-0.18%
2023/06/14	3	37.30	0	0.00	37.25	3	1,094	0.27%
2023/06/09	0	0.00	49	38.42	38.40	-49	1,137	-4.31%
2023/06/08	0	0.00	100	38.38	38.15	-100	1,204	-8.30%
2023/06/07	0	0.00	85	38.56	38.55	-85	1,750	-4.86%
2023/06/06	0	0.00	101	38.40	38.35	-101	2,132	-4.74%	大賣/鉅額交易
2023/05/29	0	0.00	3	37.75	37.80	-3	2,224	-0.13%
2023/05/26	8	37.98	0	0.00	37.75	8	2,237	0.36%
2023/05/22	3	38.30	3	37.97	38.05	0	2,291	0.00%
2023/05/17	1	37.30	0	0.00	37.45	1	2,303	0.04%
2023/05/16	0	0.00	1	37.35	37.30	-1	2,298	-0.04%
2023/05/12	1	37.40	1	37.50	37.50	0	2,338	0.00%
2023/05/11	3	37.75	1	37.50	37.55	2	2,370	0.08%
2023/05/05	0	0.00	2	40.60	40.50	-2	2,653	-0.08%
2023/05/02	0	0.00	10	40.58	40.55	-10	2,923	-0.34%
2023/04/25	1	39.50	0	0.00	39.30	1	2,951	0.03%
2023/04/24	10	40.70	0	0.00	40.25	10	2,936	0.34%
2023/04/21	0	0.00	1	39.45	40.10	-1	2,908	-0.03%
2023/04/19	5	40.55	0	0.00	40.50	5	2,861	0.17%
2023/04/18	0	40.70	3	41.05	40.75	-3	2,844	-0.11%
2023/04/17	0	0.00	5	40.35	40.30	-5	2,816	-0.18%
2023/04/14	0	0.00	2	40.53	40.45	-2	2,802	-0.07%
2023/04/13	11	40.40	4	40.30	40.15	7	2,785	0.25%
2023/04/12	1	39.80	1	39.90	39.90	0	2,760	0.00%
2023/04/10	1	39.95	0	0.00	39.75	1	2,760	0.04%
2023/04/06	5	39.65	0	0.00	39.50	5	2,780	0.18%
2023/03/27	1	39.65	0	0.00	39.60	1	2,936	0.03%
2023/03/24	5	39.45	0	0.00	39.50	5	2,941	0.17%
2023/03/23	0	0.00	1	39.00	39.00	-1	2,934	-0.03%
2023/03/16	5	38.40	0	0.00	38.45	5	2,978	0.17%
2023/03/14	6	39.59	0	0.00	39.50	6	2,970	0.20%
2023/03/13	19	39.46	0	0.00	39.45	19	2,956	0.64%
2023/03/10	666	40.56	12	43.86	40.45	654	2,901	22.54%	大買/鉅額交易
2023/03/09	5	44.20	85	43.79	44.85	-80	2,395	-3.34%
2023/03/07	0	0.00	5	40.90	40.85	-5	2,013	-0.25%
2023/03/06	5	41.00	0	0.00	40.90	5	2,006	0.25%
2023/03/03	0	0.00	1	41.20	41.10	-1	2,003	-0.05%
2023/03/02	7	41.16	4	41.23	41.30	3	1,990	0.15%
2023/02/20	8	40.65	0	0.00	41.10	8	2,025	0.40%
2023/02/16	0	0.00	1	39.95	39.90	-1	2,078	-0.05%
2023/02/15	0	0.00	6	39.97	39.75	-6	2,104	-0.29%
2023/02/14	1	40.35	0	0.00	40.25	1	2,111	0.05%
2023/02/13	0	0.00	3	40.60	40.50	-3	2,109	-0.14%
2023/02/10	5	41.00	25	40.74	40.20	-20	2,093	-0.96%
2023/02/09	0	0.00	5	41.15	41.15	-5	2,065	-0.24%
2023/02/08	7.1	41.10	0	0.00	41.55	7.1	2,031	0.35%
2023/02/07	111	42.46	130	41.98	41.60	-19	1,984	-0.96%	大買/大賣/
2023/02/06	0	0.00	9	40.72	40.25	-9	1,850	-0.49%
2023/02/03	5	40.68	4	40.83	40.75	1	1,814	0.06%
2023/02/02	1	39.90	7	39.91	39.90	-6	1,743	-0.34%
2023/02/01	5	39.30	1	39.40	39.65	4	1,701	0.24%
2023/01/31	32	39.20	28	39.27	39.65	4	1,664	0.24%
2023/01/30	0	0.00	2	38.63	38.75	-2	1,471	-0.14%
2023/01/17	0	0.00	2	35.60	35.25	-2	1,412	-0.14%
2023/01/16	0	0.00	1	35.55	35.55	-1	1,419	-0.07%
2023/01/12	1	35.25	0	0.00	35.25	1	1,441	0.07%
2023/01/11	3	35.38	2	35.78	35.40	1	1,446	0.07%
2023/01/10	0	0.00	4	35.38	35.30	-4	1,455	-0.27%
2023/01/09	2	35.35	2	35.45	35.50	0	1,480	0.00%
2023/01/06	1	35.15	0	0.00	35.05	1	1,488	0.07%
2023/01/05	0	0.00	6	35.15	35.05	-6	1,510	-0.40%
2023/01/04	8	35.19	1	35.15	35.10	7	1,518	0.46%
2023/01/03	1	35.20	5	35.25	35.10	-4	1,543	-0.26%
2022/12/30	1	36.00	1	35.60	35.60	0	1,573	0.00%
2022/12/29	3	35.45	1	35.70	35.70	2	1,614	0.12%
2022/12/28	5	35.90	0	0.00	35.70	5	1,624	0.31%
2022/12/27	8	36.54	1	36.45	36.45	7	1,625	0.43%
2022/12/26	1	37.40	11	37.50	37.00	-10	1,631	-0.61%
2022/12/23	1	36.55	0	0.00	36.45	1	1,627	0.06%
2022/12/21	7	35.89	0	0.00	35.50	7	1,652	0.42%
2022/12/20	6	36.84	2	37.20	35.75	4	1,659	0.24%
2022/12/19	8	37.48	17	37.63	37.85	-9	1,646	-0.55%
2022/12/16	2	36.03	1	35.60	35.60	1	1,560	0.06%
2022/12/15	7	36.39	2	36.80	36.30	5	1,579	0.32%
2022/12/13	35	36.95	1	36.60	37.10	34	1,581	2.15%
2022/12/12	0	0.00	1	35.40	35.70	-1	1,569	-0.06%
2022/12/09	0	0.00	1	36.45	36.50	-1	1,585	-0.06%
2022/12/08	1	36.15	0	0.00	36.10	1	1,602	0.06%
2022/12/07	1	36.90	0	0.00	36.50	1	1,618	0.06%
2022/12/06	13	37.57	10	37.91	36.60	3	1,617	0.19%
2022/12/05	1	38.00	1	38.05	38.05	0	1,656	0.00%
2022/12/02	0	0.00	5	38.00	37.95	-5	1,657	-0.30%
2022/12/01	10	38.72	8	38.41	38.25	2	1,674	0.12%
2022/11/30	0	0.00	1	37.30	37.30	-1	1,673	-0.06%
2022/11/21	1	37.60	1	37.50	37.15	0	2,082	0.00%
2022/11/18	11	37.14	56	37.52	37.55	-45	2,120	-2.12%
2022/11/16	0	0.00	1	36.00	36.00	-1	2,094	-0.05%
2022/11/14	0	0.00	3	35.28	35.30	-3	2,068	-0.14%
2022/11/11	4	34.75	3	34.63	34.85	1	2,035	0.05%
2022/11/09	5	34.70	0	0.00	34.55	5	2,033	0.25%
2022/11/04	5	34.30	0	0.00	34.25	5	2,050	0.24%
2022/11/01	10	33.30	1	33.50	33.50	9	2,046	0.44%
2022/10/31	2	32.65	1	33.15	32.85	1	2,078	0.05%
2022/10/26	0	0.00	5	32.20	32.10	-5	2,235	-0.22%
2022/10/25	5	31.75	0	0.00	31.75	5	2,257	0.22%
2022/10/21	0	0.00	1	31.65	31.65	-1	2,299	-0.04%
2022/10/19	1	33.00	0	0.00	32.75	1	2,380	0.04%
2022/10/14	3	33.13	3	33.05	33.05	0	2,501	0.00%
2022/10/13	1	34.05	1	33.20	32.30	0	2,532	0.00%
2022/10/12	1	34.40	1	33.95	33.95	0	2,534	0.00%
2022/10/11	0	0.00	3	34.15	33.95	-3	2,549	-0.12%
2022/10/07	0	0.00	2	35.48	35.10	-2	2,562	-0.08%
2022/10/06	8	35.19	1	35.45	35.25	7	2,555	0.27%
2022/10/04	0	0.00	1	34.45	34.40	-1	2,607	-0.04%
2022/10/03	8	33.93	3	34.02	33.90	5	2,657	0.19%
2022/09/30	5	33.15	0	0.00	34.30	5	2,761	0.18%
2022/09/28	1	33.95	0	0.00	32.65	1	3,196	0.03%
2022/09/27	10	33.50	0	0.00	34.30	10	3,232	0.31%
2022/09/26	0	0.00	2	34.60	33.45	-2	3,244	-0.06%
2022/09/22	8	35.91	0	0.00	35.85	8	3,401	0.24%
2022/09/21	2	36.25	1	36.15	36.15	1	3,478	0.03%
2022/09/19	2	35.85	0	0.00	36.05	2	3,689	0.05%
2022/09/16	5	36.83	0	0.00	36.55	5	3,710	0.13%
2022/09/15	20	36.81	25	37.19	37.15	-5	3,721	-0.13%
2022/09/14	42	36.83	5	36.90	36.90	37	3,739	0.99%
2022/09/13	2	37.45	0	0.00	37.15	2	3,743	0.05%
2022/09/12	8	36.85	8	37.24	37.25	0	3,839	0.00%
2022/09/07	9	38.24	1	38.10	37.90	8	3,883	0.21%
2022/09/06	1	38.80	5	39.24	38.65	-4	3,876	-0.10%
2022/09/05	1	40.95	0	0.00	40.10	1	3,850	0.03%
2022/09/02	1	41.70	12	41.40	41.30	-11	3,842	-0.29%
2022/09/01	2	40.63	3	40.93	40.80	-1	3,806	-0.03%
2022/08/31	8	40.86	4	40.85	40.70	4	3,741	0.11%
2022/08/30	6	39.95	5	40.15	40.00	1	3,615	0.03%
2022/08/29	6	39.03	13	39.73	39.55	-7	3,599	-0.19%
2022/08/26	5	39.91	2	39.75	39.50	3	3,555	0.08%
2022/08/25	5	39.17	60	39.56	39.70	-55	3,505	-1.57%
2022/08/24	11	38.93	55	39.08	39.10	-44	3,453	-1.27%
2022/08/23	13	38.32	7	38.36	38.40	6	3,413	0.18%
2022/08/22	79	38.93	2	39.30	38.75	77	3,408	2.26%
2022/08/19	29	38.35	18	38.58	38.45	11	3,375	0.33%
2022/08/17	11	37.88	9	38.34	38.35	2	3,355	0.06%
2022/08/16	1	38.00	12	38.01	38.30	-11	3,345	-0.33%
2022/08/15	5	37.19	10	37.59	37.60	-5	3,329	-0.15%
2022/08/12	18	37.36	0	0.00	37.35	18	3,327	0.54%
2022/08/11	6	37.08	1	37.40	37.35	5	3,341	0.15%
2022/08/10	1	37.00	0	0.00	36.90	1	3,343	0.03%
2022/08/09	0	0.00	6	37.48	37.30	-6	3,338	-0.18%
2022/08/08	7	37.06	0	0.00	37.10	7	3,336	0.21%
2022/08/05	1	35.90	0	0.00	36.80	1	3,344	0.03%
2022/08/03	0	0.00	1	37.05	37.05	-1	3,335	-0.03%
2022/08/02	10	38.00	1	38.90	38.15	9	3,319	0.27%
2022/07/29	1	40.50	10	40.20	40.20	-9	3,314	-0.27%
2022/07/28	1	40.05	2	40.28	40.20	-1	3,305	-0.03%
2022/07/27	17	40.33	1	40.10	39.90	16	3,310	0.48%
2022/07/26	2	40.80	6	40.90	40.90	-4	3,274	-0.12%
2022/07/25	0	0.00	1	40.95	40.65	-1	3,253	-0.03%
2022/07/22	0	0.00	1	40.30	39.95	-1	3,253	-0.03%
2022/07/21	1	39.70	1	39.70	40.10	0	3,234	0.00%
2022/07/20	1	38.15	37	38.89	39.10	-36	3,221	-1.12%
2022/07/19	26	38.14	2	38.40	38.00	24	3,234	0.74%
2022/07/18	12	38.09	11	38.29	38.00	1	3,263	0.03%
2022/07/14	6	38.88	0	0.00	39.15	6	3,279	0.18%
2022/07/13	20	39.89	0	0.00	39.50	20	3,320	0.60%
2022/07/12	5	39.30	1	40.00	39.25	4	3,378	0.12%
2022/07/11	6	39.96	0	0.00	40.35	6	3,518	0.17%
2022/07/08	46	41.71	44	42.02	40.70	2	3,687	0.05%
2022/07/07	59	40.50	121	41.30	41.50	-62	3,633	-1.71%	大賣/
2022/07/06	108	40.89	60	41.15	40.35	48	3,537	1.36%	大買/
2022/07/05	3	37.75	2	37.30	38.05	1	3,612	0.03%
2022/07/04	12	35.78	0	0.00	36.00	12	3,623	0.33%
2022/07/01	0	0.00	1	37.30	36.40	-1	3,681	-0.03%
2022/06/30	6	39.59	10	40.42	39.10	-4	3,626	-0.11%
2022/06/29	7	40.92	13	40.86	40.85	-6	3,514	-0.17%
2022/06/28	3	40.47	14	41.05	40.50	-11	3,411	-0.32%
2022/06/24	0	0.00	6	38.54	38.65	-6	3,191	-0.19%
2022/06/23	5	37.10	5	37.60	37.40	0	3,192	0.00%
2022/06/21	5	36.80	0	0.00	37.10	5	3,140	0.16%
2022/06/20	3	39.05	2	39.08	36.90	1	3,119	0.03%
2022/06/17	17	37.66	20	38.50	38.50	-3	3,009	-0.10%
2022/06/16	1	37.60	4	37.23	37.20	-3	2,930	-0.10%
2022/06/15	1	36.80	6	36.96	37.00	-5	2,893	-0.17%
2022/06/13	7	35.74	2	35.75	35.75	5	2,886	0.17%
2022/06/10	5	36.60	1	36.65	37.00	4	2,877	0.14%
2022/06/09	3	35.88	0	0.00	35.85	3	2,826	0.11%
2022/06/07	2	36.10	6	36.05	36.00	-4	2,829	-0.14%
2022/06/06	0	0.00	1	35.25	35.20	-1	2,817	-0.04%
2022/06/02	2	35.10	1	35.05	35.05	1	2,882	0.03%
2022/06/01	14	35.25	0	0.00	35.15	14	2,922	0.48%
2022/05/31	1	35.15	0	0.00	35.30	1	2,932	0.03%
2022/05/30	1	35.25	0	0.00	35.20	1	2,934	0.03%
2022/05/26	7	35.06	0	0.00	34.90	7	2,929	0.24%
2022/05/24	5	35.25	0	0.00	35.00	5	2,968	0.17%
2022/05/19	3	35.40	1	35.45	35.45	2	2,971	0.07%
2022/05/16	0	0.00	15	35.65	35.85	-15	3,012	-0.50%
2022/05/13	2	35.08	1	35.25	35.25	1	3,194	0.03%
2022/05/11	0	0.00	1	37.25	37.00	-1	3,311	-0.03%
2022/05/09	0	0.00	21	38.15	38.15	-21	3,257	-0.64%
2022/05/06	0	0.00	3	39.48	39.05	-3	3,234	-0.09%
2022/05/05	11	40.14	0	0.00	39.90	11	3,211	0.34%
2022/05/04	1	41.10	1	40.55	40.10	0	3,222	0.00%
2022/04/29	0	0.00	1	40.55	40.60	-1	3,228	-0.03%
2022/04/28	1	42.50	5	41.00	41.10	-4	3,250	-0.12%
2022/04/27	6	41.02	4	40.71	40.50	2	3,191	0.06%
2022/04/26	3	42.58	6	41.83	41.00	-3	3,179	-0.09%
2022/04/25	10	42.98	20	43.46	41.65	-10	3,155	-0.32%
2022/04/22	19	43.57	4	43.11	42.90	15	3,107	0.48%
2022/04/21	8	43.12	3	42.98	42.75	5	3,064	0.16%
2022/04/20	16	43.01	1	43.10	43.05	15	3,034	0.49%
2022/04/19	12	42.80	0	0.00	43.00	12	3,010	0.40%
2022/04/18	4	44.85	2	44.10	44.05	2	2,969	0.07%
2022/04/15	5	44.16	11	44.32	44.00	-6	2,970	-0.20%
2022/04/14	12	44.51	18	44.34	44.30	-6	2,879	-0.21%
2022/04/13	6	41.43	21	41.70	42.50	-15	2,685	-0.56%
2022/04/12	23	42.85	19	42.75	42.35	4	2,632	0.15%
2022/04/11	9	43.56	9	43.86	44.60	0	2,494	0.00%
2022/04/08	21	41.24	1	41.25	41.25	20	2,214	0.90%
2022/04/07	6	41.78	1	42.50	41.90	5	2,159	0.23%
2022/04/06	0	40.65	11	40.55	40.65	-11	2,077	-0.53%
2022/04/01	11	40.44	0	0.00	40.00	11	2,059	0.53%
2022/03/30	0	0.00	4	39.79	40.05	-4	2,038	-0.20%
2022/03/28	5	40.65	0	0.00	39.70	5	2,035	0.25%
2022/03/24	5	40.05	0	0.00	40.40	5	2,039	0.25%
2022/03/23	1	40.25	0	0.00	40.20	1	2,054	0.05%
2022/03/22	0	0.00	1	40.25	40.10	-1	2,053	-0.05%
2022/03/21	5	40.10	0	0.00	40.05	5	2,057	0.24%
2022/03/18	11	40.06	11	39.95	40.00	0	2,089	0.00%
2022/03/15	5	39.40	5	39.30	39.30	0	2,140	0.00%
2022/03/10	3	39.30	14	39.54	39.45	-11	2,157	-0.51%
2022/03/09	0	0.00	3	38.92	39.40	-3	2,154	-0.14%
2022/03/08	10	39.30	1	38.90	38.80	9	2,149	0.42%
2022/03/07	2	38.18	5	38.28	38.00	-3	2,108	-0.14%
2022/03/04	0	39.70	0	0.00	39.75	0	2,124	0.00%
2022/03/03	1	40.00	0	0.00	40.05	1	2,283	0.04%
2022/02/25	0	0.00	1	39.70	40.00	-1	2,448	-0.04%
2022/02/24	1	39.60	0	0.00	39.60	1	2,559	0.04%
2022/02/23	0	0.00	2	41.30	41.50	-2	2,530	-0.08%
2022/02/17	0	0.00	2	42.20	41.75	-2	2,523	-0.08%
2022/02/16	5	42.60	16	42.39	42.35	-11	2,554	-0.43%
2022/02/15	31	43.78	19	42.91	42.75	12	2,522	0.48%
2022/02/14	10	42.86	5	43.58	43.30	5	2,349	0.21%
2022/02/11	0	40.76	0	0.00	40.50	0	2,154	0.00%
2022/02/09	2	41.20	0	0.00	41.00	2	2,173	0.09%
2022/02/08	1	40.20	2	40.33	40.35	-1	2,170	-0.05%
2022/01/26	2	39.70	1	39.65	39.60	1	2,170	0.05%
2022/01/25	2	40.10	0	0.00	40.05	2	2,169	0.09%
2022/01/21	1	44.10	2	42.95	42.80	-1	2,136	-0.05%
2022/01/19	2	43.70	2	43.20	43.20	0	2,130	0.00%
2022/01/14	1	43.50	7	43.29	43.10	-6	2,109	-0.28%
2022/01/13	0	43.70	0	0.00	43.40	0	2,105	0.00%
2022/01/12	1	43.40	7	43.43	43.75	-6	2,107	-0.28%
2022/01/11	8	43.89	10.1	43.65	43.60	-2.1	2,097	-0.10%
2022/01/10	23.1	45.40	11.1	44.38	44.40	12	2,084	0.57%
2022/01/07	1.1	45.30	2	44.78	45.20	-0.9	1,990	-0.05%
2022/01/06	4	44.60	4	44.43	44.00	0	1,929	0.00%
2022/01/05	5	43.90	1	44.20	43.95	4	1,989	0.20%
2022/01/04	10	44.18	1	44.15	44.05	9	2,026	0.44%
2022/01/03	12	44.08	0	0.00	44.00	12	2,043	0.59%
2021/12/30	5	44.65	0	0.00	44.65	5	2,053	0.24%
2021/12/29	10	44.28	7	44.27	44.35	3	2,057	0.15%
2021/12/24	0	0.00	5	44.25	44.25	-5	2,190	-0.23%
2021/12/23	1	44.50	5	44.45	44.40	-4	2,203	-0.18%
2021/12/22	0	0.00	1	44.45	44.40	-1	2,235	-0.04%
2021/12/21	1	45.10	1	45.10	44.90	0	2,242	0.00%
2021/12/17	2	43.73	5	43.57	44.65	-3	2,227	-0.13%
2021/12/16	0	0.00	2	43.30	43.15	-2	2,233	-0.09%
2021/12/10	10	44.48	5	44.25	44.45	5	2,332	0.21%
2021/12/09	5	44.35	0	0.00	44.05	5	2,521	0.20%
2021/12/08	6	44.84	0	0.00	44.50	6	2,770	0.22%
2021/12/07	2	44.38	0	0.00	44.40	2	2,782	0.07%
2021/12/06	0	0.00	5	44.75	44.75	-5	2,790	-0.18%
2021/12/03	1	45.05	0	0.00	45.10	1	2,907	0.03%
2021/12/02	0	0.00	3	45.15	45.25	-3	3,058	-0.10%
2021/12/01	1	45.55	1	45.50	45.05	0	3,165	0.00%
2021/11/30	2	45.10	43	45.34	45.00	-41	3,173	-1.29%
2021/11/29	45	48.07	50	47.89	46.90	-5	3,152	-0.16%
2021/11/26	15	46.35	10	47.45	45.80	5	3,015	0.17%
2021/11/24	0	0.00	1	44.65	45.10	-1	2,903	-0.03%
2021/11/23	26	46.07	3.1	46.07	44.80	23	2,919	0.79%
2021/11/22	6.1	43.76	6	43.95	44.05	0.1	2,925	0.00%
2021/11/17	0	0.00	4	43.45	43.35	-4	3,437	-0.12%
2021/11/16	1	44.25	0	0.00	43.85	1	3,554	0.03%
2021/11/15	5	43.97	2	44.05	44.25	3	3,596	0.08%
2021/11/08	6	44.34	0	0.00	44.25	6	3,632	0.17%
2021/11/04	2	44.55	0	0.00	44.55	2	3,672	0.05%
2021/11/03	2	44.50	2	44.50	44.50	0	3,681	0.00%
2021/11/02	0	0.00	1	44.25	44.50	-1	3,697	-0.03%
2021/11/01	5	43.95	0	0.00	43.95	5	3,678	0.14%
2021/10/29	8	43.95	0	0.00	43.95	8	3,673	0.22%
2021/10/28	5	44.80	5	44.65	44.60	0	3,675	0.00%
2021/10/27	6	44.33	0	0.00	44.30	6	3,693	0.16%
2021/10/26	0	0.00	2	44.15	44.00	-2	3,712	-0.05%
2021/10/25	10	43.68	0	0.00	44.00	10	3,735	0.27%
2021/10/22	0	0.00	2	44.05	43.90	-2	3,762	-0.05%
2021/10/21	1	44.20	0	0.00	44.20	1	3,776	0.03%
2021/10/20	0	0.00	1	44.30	44.20	-1	3,806	-0.03%
2021/10/19	0	0.00	6	44.13	44.20	-6	3,870	-0.16%
2021/10/18	2	43.95	21	43.75	43.80	-19	3,921	-0.48%
2021/10/15	1	43.60	1	43.95	43.95	0	4,175	0.00%
2021/10/14	6	43.25	28	43.21	43.50	-22	4,349	-0.51%
2021/10/13	23	43.98	1	42.35	42.35	22	4,335	0.51%
2021/10/12	38	45.51	7	45.57	45.35	31	4,277	0.72%
2021/10/08	5	47.24	1	46.85	46.85	4	4,269	0.09%
2021/10/07	15	47.27	0	0.00	47.10	15	4,297	0.35%
2021/10/06	6	47.89	8	47.49	47.15	-2	4,370	-0.05%
2021/10/05	1	47.45	8	47.74	48.00	-7	4,389	-0.16%
2021/10/04	0	0.00	1	48.65	48.40	-1	4,402	-0.02%
2021/10/01	1	51.90	6	52.07	50.90	-5	4,368	-0.11%
2021/09/28	0	0.00	2	51.70	51.70	-2	4,403	-0.05%
2021/09/27	0	0.00	2	51.60	52.00	-2	4,426	-0.05%
2021/09/24	0	0.00	5	51.60	51.60	-5	4,528	-0.11%
2021/09/23	0	0.00	5	51.90	52.00	-5	4,637	-0.11%
2021/09/22	0	0.00	15	51.63	51.70	-15	4,667	-0.32%
2021/09/17	0	0.00	2	52.20	52.50	-2	4,683	-0.04%
2021/09/16	31	52.59	0	0.00	52.40	31	4,701	0.66%
2021/09/15	7	53.54	35	53.71	53.50	-28	4,702	-0.60%
2021/09/14	18	53.62	14	54.68	53.20	4	4,690	0.09%
2021/09/13	25	54.76	40	55.24	54.80	-15	4,522	-0.33%
2021/09/10	3	51.97	4	51.75	51.20	-1	4,343	-0.02%
2021/09/09	5	51.10	3	51.07	51.10	2	4,379	0.05%
2021/09/08	7	52.43	2	52.10	51.20	5	4,390	0.11%
2021/09/07	2	52.85	17	53.44	53.60	-15	4,332	-0.35%
2021/09/06	2	52.85	4	52.65	52.20	-2	4,341	-0.05%
2021/09/03	0	0.00	1	51.70	51.50	-1	4,533	-0.02%
2021/09/02	12	51.48	4	51.00	51.00	8	4,856	0.16%
2021/09/01	0	0.00	1	51.80	51.80	-1	4,987	-0.02%
2021/08/31	2	51.95	6	52.50	52.50	-4	5,219	-0.08%
2021/08/30	5	51.50	5	52.00	51.80	0	5,315	0.00%
2021/08/27	2	51.70	4	51.68	51.60	-2	5,356	-0.04%
2021/08/26	8	52.23	11	53.26	51.60	-3	5,393	-0.06%
2021/08/25	12	51.87	3	51.37	51.30	9	5,409	0.17%
2021/08/24	2	50.85	1	50.70	50.70	1	5,522	0.02%
2021/08/23	1	50.80	13	51.98	51.40	-12	5,707	-0.21%
2021/08/20	0	0.00	3	49.95	49.95	-3	5,455	-0.05%
2021/08/18	4	46.36	0	0.00	47.10	4	5,779	0.07%
2021/08/17	5	49.10	0	0.00	48.35	5	5,997	0.08%
2021/08/16	2	48.53	0	0.00	48.45	2	6,319	0.03%
2021/08/13	6	48.67	0	0.00	48.40	6	6,581	0.09%
2021/08/12	0	0.00	2	48.80	48.55	-2	7,061	-0.03%
2021/08/11	5	48.05	0	0.00	48.00	5	7,630	0.07%
2021/08/10	1	49.60	0	0.00	48.80	1	8,830	0.01%
2021/08/09	5	49.15	3	49.07	48.90	2	9,684	0.02%
2021/08/06	5	49.00	0	0.00	49.00	5	11,062	0.05%
2021/08/04	2	49.60	0	0.00	49.50	2	13,638	0.01%
2021/08/03	5	50.40	3	50.03	49.80	2	13,866	0.01%
2021/08/02	1	49.70	0	0.00	50.40	1	13,895	0.01%
2021/07/30	4	49.59	9	49.47	49.50	-5	13,898	-0.04%
2021/07/29	0	0.00	3	48.90	49.05	-3	13,921	-0.02%
2021/07/28	10	48.24	2	48.20	48.10	8	13,936	0.06%
2021/07/27	1	48.55	3	48.75	48.55	-2	14,061	-0.01%
2021/07/26	5	49.15	1	49.10	49.10	4	14,319	0.03%
2021/07/23	2	49.55	4	49.20	49.05	-2	14,345	-0.01%
2021/07/21	15	50.74	4	50.69	48.70	11	14,430	0.08%
2021/07/20	11	51.70	43	53.66	53.90	-32	14,207	-0.23%
2021/07/19	17	49.14	4	48.98	49.00	13	14,074	0.09%
2021/07/16	5	49.68	2	49.90	49.30	3	14,166	0.02%
2021/07/15	17	49.95	0	0.00	50.00	17	14,182	0.12%
2021/07/14	17	48.74	3	48.80	48.75	14	14,186	0.10%
2021/07/13	2	49.23	6	49.33	49.05	-4	14,190	-0.03%
2021/07/12	5	50.84	1	50.70	50.70	4	14,150	0.03%
2021/07/08	0	0.00	1	51.20	51.20	-1	14,271	-0.01%
2021/07/07	6	51.58	11	51.50	51.30	-5	14,359	-0.03%
2021/07/05	2	51.40	2	51.40	51.60	0	14,707	0.00%
2021/07/01	0	0.00	6	53.22	52.60	-6	14,781	-0.04%
2021/06/30	11	53.25	9	53.21	53.60	2	14,775	0.01%
2021/06/29	4	51.25	1	51.40	51.80	3	14,711	0.02%
2021/06/28	3	51.80	0	0.00	51.80	3	14,723	0.02%
2021/06/25	2	52.60	3	52.50	52.30	-1	14,808	-0.01%
2021/06/24	3	53.13	1	53.10	52.80	2	15,083	0.01%
2021/06/23	5	52.70	0	0.00	52.80	5	15,220	0.03%
2021/06/22	10	51.83	0	0.00	51.80	10	15,973	0.06%
2021/06/21	12	53.06	3	52.70	52.50	9	17,074	0.05%
2021/06/18	1	53.80	5	53.20	53.30	-4	17,199	-0.02%
2021/06/17	1	53.60	3	53.83	53.50	-2	17,234	-0.01%
2021/06/16	10	53.40	0	0.00	53.10	10	17,283	0.06%
2021/06/15	6	53.47	1	53.30	54.10	5	17,312	0.03%
2021/06/11	10	56.67	3	57.10	55.40	7	17,220	0.04%
2021/06/10	9	57.02	11	57.50	57.50	-2	16,943	-0.01%
2021/06/09	2	55.00	8	55.18	55.50	-6	16,669	-0.04%
2021/06/08	10	55.27	4	54.70	54.50	6	16,569	0.04%
2021/06/07	112	53.52	112	53.38	53.40	0	16,413	0.00%	大買/大賣/
2021/06/03	0	0.00	13	53.31	53.30	-13	16,428	-0.08%
2021/06/02	5	53.94	4	54.00	53.80	1	16,549	0.01%
2021/06/01	10	51.76	12	52.47	53.10	-2	16,795	-0.01%
2021/05/31	4	52.20	13	53.48	52.30	-9	16,694	-0.05%
2021/05/28	58	55.48	44.3	54.90	54.70	13.7	16,578	0.08%
2021/05/27	13.3	55.34	16	55.06	55.00	-2.7	16,590	-0.02%
2021/05/26	28	55.07	18	55.00	53.60	10	16,598	0.06%
2021/05/25	3	54.03	36	53.42	53.20	-33	17,008	-0.19%
2021/05/24	6	56.33	6	57.22	55.50	0	17,555	0.00%
2021/05/21	7.1	55.87	5	55.98	55.60	2.1	18,458	0.01%
2021/05/20	38	58.67	72	58.51	56.30	-34	18,598	-0.18%
2021/05/19	77	58.43	126	58.73	57.80	-49	18,796	-0.26%	大賣/
2021/05/18	127	60.94	60	60.84	60.80	67	18,444	0.36%	大買/
2021/05/17	53	62.55	147	62.83	63.30	-94	17,355	-0.54%	大賣/
2021/05/14	209	60.19	129	60.42	57.60	80	16,753	0.48%	大買/大賣/
2021/05/13	170	61.49	217	61.98	62.90	-47	15,631	-0.30%	大買/大賣/
2021/05/12	27	56.59	90	56.48	57.20	-63	13,967	-0.45%
2021/05/11	16	50.50	8	50.94	52.00	8	13,213	0.06%
2021/05/10	6	51.02	0	0.00	50.20	6	13,140	0.05%
2021/05/07	6	50.60	0	0.00	50.60	6	13,202	0.05%
2021/05/06	1	50.80	9	50.21	50.10	-8	13,240	-0.06%
2021/05/05	11	50.96	0	0.00	50.50	11	13,231	0.08%
2021/05/04	11	50.57	11	51.89	51.00	0	13,284	0.00%
2021/05/03	38	55.86	18	55.28	54.40	20	13,343	0.15%
2021/04/29	7	53.74	1	53.40	53.40	6	13,186	0.05%
2021/04/28	5	53.80	10	53.64	53.30	-5	13,271	-0.04%
2021/04/27	34	54.74	1	55.00	54.40	33	13,492	0.24%
2021/04/26	2	53.30	1	52.70	52.70	1	13,442	0.01%
2021/04/23	0	0.00	4	52.70	52.50	-4	13,590	-0.03%
2021/04/22	6	54.30	25	54.12	53.10	-19	13,713	-0.14%
2021/04/20	1	55.70	3	55.40	55.40	-2	13,737	-0.01%
2021/04/19	22	55.40	8	55.58	55.30	14	13,935	0.10%
2021/04/16	2	55.85	0	0.00	55.90	2	13,950	0.01%
2021/04/15	23	55.38	6	55.40	55.40	17	13,968	0.12%
2021/04/14	5	56.60	8	55.70	55.70	-3	13,976	-0.02%
2021/04/13	0	0.00	7	58.09	57.00	-7	14,060	-0.05%
2021/04/12	36	58.60	21	59.02	58.50	15	14,027	0.11%
2021/04/09	18	57.85	25	58.22	57.60	-7	13,999	-0.05%
2021/04/08	19	56.80	6	56.78	56.70	13	13,929	0.09%
2021/04/07	6	56.67	10	56.95	56.40	-4	14,028	-0.03%
2021/04/06	2	56.45	3	56.50	56.30	-1	14,093	-0.01%
2021/04/01	2	57.50	0	0.00	57.50	2	14,046	0.01%
2021/03/31	5	57.58	3	57.50	57.10	2	14,081	0.01%
2021/03/30	6	57.42	0	0.00	57.40	6	14,077	0.04%
2021/03/29	22	58.40	14	57.88	58.10	8	14,217	0.06%
2021/03/26	33	57.02	25	56.40	56.60	8	14,167	0.06%
2021/03/25	53	58.25	18	59.16	56.60	35	14,032	0.25%
2021/03/24	22	60.40	93	60.42	61.40	-71	13,290	-0.53%
2021/03/23	22	56.35	9	56.23	55.90	13	12,210	0.11%
2021/03/22	21	54.30	16	54.65	53.90	5	12,342	0.04%
2021/03/19	12	55.50	3	55.50	54.70	9	12,395	0.07%
2021/03/18	6	55.93	0	0.00	55.80	6	12,360	0.05%
2021/03/17	1	56.40	3	55.50	55.50	-2	12,386	-0.02%
2021/03/16	6	56.17	1	56.30	56.10	5	12,419	0.04%
2021/03/15	6	56.65	1	57.00	56.10	5	12,479	0.04%
2021/03/12	0	0.00	4	56.40	56.20	-4	12,505	-0.03%
2021/03/11	2	57.05	2	56.95	56.90	0	12,600	0.00%
2021/03/10	12	57.45	2	57.10	57.20	10	12,573	0.08%
2021/03/09	7	56.93	1	56.80	56.70	6	12,510	0.05%
2021/03/08	7	57.87	13	57.73	57.00	-6	12,498	-0.05%
2021/03/05	31	57.75	29	58.38	58.60	2	12,461	0.02%
2021/03/04	1	57.10	3	56.13	55.90	-2	12,274	-0.02%
2021/03/03	19	57.08	4	57.18	56.90	15	12,258	0.12%
2021/03/02	1	59.30	0	0.00	56.10	1	12,212	0.01%
2021/02/26	22	58.50	14	59.77	58.20	8	12,355	0.06%
2021/02/25	25	59.74	27	60.31	59.70	-2	12,274	-0.02%
2021/02/24	50	57.54	66	58.36	58.50	-16	11,843	-0.14%
2021/02/23	104	62.13	126.3	63.47	58.90	-22.3	11,303	-0.20%	大買/大賣/
2021/02/22	5	65.22	48.2	64.78	65.40	-43.2	10,643	-0.41%
2021/02/19	44	58.37	69	57.54	59.50	-25	10,286	-0.24%
2021/02/18	53	52.28	22	51.46	54.10	31	9,837	0.32%
2021/02/17	16	49.48	1	49.40	49.20	15	9,673	0.16%
2021/02/05	8	52.31	13	52.58	52.00	-5	9,616	-0.05%
2021/02/04	5	51.42	13	51.36	51.00	-8	9,451	-0.08%
2021/02/03	7	50.19	6	49.52	49.60	1	9,294	0.01%
2021/02/02	1	48.05	1	48.30	48.95	0	9,418	0.00%
2021/02/01	11	48.77	7	48.36	48.10	4	9,419	0.04%
2021/01/29	1	48.20	1	48.15	47.05	0	9,320	0.00%
2021/01/28	11	49.63	1	49.20	49.00	10	9,326	0.11%
2021/01/27	7	50.94	0	0.00	50.60	7	9,359	0.07%
2021/01/26	6	51.60	2	51.85	51.50	4	9,486	0.04%
2021/01/25	2	51.60	14	52.36	52.00	-12	9,855	-0.12%
2021/01/22	6	50.83	0	0.00	49.80	6	10,010	0.06%
2021/01/21	5	51.30	1	51.10	51.10	4	10,268	0.04%
2021/01/20	10	51.69	17	52.27	52.30	-7	10,476	-0.07%
2021/01/19	1	50.10	1	50.40	50.10	0	10,317	0.00%
2021/01/18	11	49.59	6	49.89	49.45	5	10,328	0.05%
2021/01/15	13	49.17	2	48.93	48.05	11	10,179	0.11%
2021/01/14	11	50.63	2	50.80	50.30	9	10,054	0.09%
2021/01/13	3	51.20	11	51.45	51.00	-8	10,073	-0.08%
2021/01/12	26	52.62	11	52.66	52.80	15	10,335	0.15%
2021/01/11	1	51.00	5	50.94	51.00	-4	10,266	-0.04%
2021/01/08	3	52.10	2	52.20	52.30	1	10,312	0.01%
2021/01/07	11	52.26	7	52.03	51.60	4	10,374	0.04%
2021/01/06	15	52.17	31	51.68	50.70	-16	10,409	-0.15%
2021/01/05	12	54.78	16	54.33	53.70	-4	10,469	-0.04%
2021/01/04	2	53.95	21	54.22	53.80	-19	10,460	-0.18%
2020/12/31	18	56.42	6	56.20	56.10	12	10,402	0.12%
2020/12/30	15	58.73	8	58.78	58.00	7	10,368	0.07%
2020/12/29	4	58.15	3	58.00	57.30	1	10,352	0.01%
2020/12/28	5	56.76	4	56.68	56.60	1	10,495	0.01%
2020/12/25	7	56.80	4	57.00	56.50	3	10,607	0.03%
2020/12/24	13	58.28	6	57.85	58.10	7	10,701	0.07%
2020/12/23	34	59.73	15	58.64	58.00	19	10,789	0.18%
2020/12/22	15	59.76	27	60.29	60.30	-12	10,837	-0.11%
2020/12/21	8	57.19	5	57.04	56.50	3	10,753	0.03%
2020/12/18	3	57.07	1	56.60	56.60	2	10,799	0.02%
2020/12/17	11	56.69	9	56.43	56.40	2	10,833	0.02%
2020/12/16	26.2	54.63	43.9	55.49	56.40	-17.7	10,937	-0.16%
2020/12/15	4	55.43	15.1	56.45	55.10	-11.1	10,912	-0.10%
2020/12/14	7	59.47	6	58.67	58.50	1	10,904	0.01%
2020/12/11	11	58.79	3	57.40	58.70	8	10,949	0.07%
2020/12/10	30	59.74	13	59.50	59.50	17	10,973	0.15%
2020/12/09	2	59.60	0	0.00	59.00	2	11,045	0.02%
2020/12/08	14	60.48	2	60.60	60.00	12	11,213	0.11%
2020/12/07	1	59.70	5	60.12	59.30	-4	11,425	-0.04%
2020/12/04	1	61.30	5	61.34	61.20	-4	12,474	-0.03%
2020/12/03	8	62.10	12	62.38	61.90	-4	13,704	-0.03%
2020/12/02	6	62.90	1	62.80	62.80	5	13,808	0.04%
2020/12/01	8	63.89	0	0.00	63.30	8	14,038	0.06%
2020/11/30	9.1	63.72	39	63.94	64.20	-29.9	14,053	-0.21%
2020/11/27	2	62.60	1	62.60	62.60	1	13,964	0.01%
2020/11/26	5	62.38	4	62.23	62.30	1	14,034	0.01%
2020/11/25	41	63.61	29	63.71	62.60	12	14,219	0.08%
2020/11/24	1	62.70	18	61.46	61.40	-17	14,554	-0.12%
2020/11/23	20	63.48	4	63.03	62.40	16	14,631	0.11%
2020/11/20	14	64.77	31	65.58	64.00	-17	14,639	-0.12%
2020/11/19	41.2	65.28	51	65.05	66.50	-9.8	14,643	-0.07%
2020/11/18	2	61.40	13	61.59	61.60	-11	14,383	-0.08%
2020/11/17	16	60.70	54	60.63	61.30	-38	14,970	-0.25%
2020/11/16	0	0.00	2	60.90	60.60	-2	15,462	-0.01%
2020/11/13	7	61.19	4	61.60	61.40	3	16,622	0.02%
2020/11/12	28	61.19	15	60.89	61.30	13	16,661	0.08%
2020/11/11	15	61.09	6	60.83	61.00	9	16,728	0.05%
2020/11/10	11	61.70	1	60.90	60.90	10	16,951	0.06%
2020/11/09	5	61.30	10	60.63	60.70	-5	17,133	-0.03%
2020/11/06	38	60.42	3	60.10	60.30	35	17,425	0.20%
2020/11/05	18	61.47	16	61.10	60.60	2	17,928	0.01%
2020/11/04	1	61.50	1	60.40	60.90	0	18,228	0.00%
2020/11/03	6	61.05	7	61.47	60.90	-1	18,632	-0.01%
2020/11/02	27	60.27	23	60.44	61.10	4	18,872	0.02%
2020/10/30	16	60.26	16	61.04	58.30	0	18,805	0.00%
2020/10/29	29	63.19	23	63.18	62.10	6	19,411	0.03%
2020/10/28	30	64.40	11	63.08	61.80	19	20,250	0.09%
2020/10/27	10	66.60	1	67.20	65.70	9	20,220	0.04%
2020/10/26	13	66.80	18	67.33	66.70	-5	20,616	-0.02%
2020/10/23	2	68.15	5	68.20	68.20	-3	21,175	-0.01%
2020/10/22	19	67.99	16	68.11	68.20	3	22,172	0.01%
2020/10/21	17	68.48	23	68.72	68.50	-6	22,935	-0.03%
2020/10/20	38	70.52	8	70.69	69.50	30	23,393	0.13%
2020/10/19	7	68.10	4	69.00	68.70	3	23,722	0.01%
2020/10/16	7	67.14	4	67.10	67.00	3	24,341	0.01%
2020/10/15	20	67.20	9	67.24	66.80	11	25,019	0.04%
2020/10/14	5	68.80	6	69.75	68.00	-1	26,407	0.00%
2020/10/13	21	68.25	6	68.30	68.80	15	27,222	0.06%
2020/10/12	2	72.00	2	70.95	70.60	0	27,255	0.00%
2020/10/08	4	72.33	1	72.30	71.60	3	27,637	0.01%
2020/10/07	5	71.90	1	71.80	72.20	4	28,021	0.01%
2020/10/06	15	71.63	4	71.53	71.80	11	28,393	0.04%
2020/10/05	19	72.07	12	70.67	71.40	7	29,310	0.02%
2020/09/30	28	67.49	34	68.14	68.60	-6	29,577	-0.02%
2020/09/29	7	67.74	2	67.75	67.50	5	30,213	0.02%
2020/09/28	12	69.05	2	69.20	69.00	10	30,594	0.03%
2020/09/25	15	70.34	11	71.23	68.60	4	31,035	0.01%
2020/09/24	29	72.47	2	72.50	72.00	27	31,661	0.09%
2020/09/23	1	73.30	1	71.90	71.90	0	32,661	0.00%
2020/09/22	2	73.00	1	72.30	72.30	1	33,202	0.00%
2020/09/21	4	73.78	3	73.63	72.70	1	34,115	0.00%
2020/09/18	11	72.75	6	73.03	72.70	5	35,452	0.01%
2020/09/17	3	71.70	2	72.15	72.00	1	36,197	0.00%
2020/09/16	1	72.60	5	71.82	71.70	-4	37,698	-0.01%
2020/09/15	8	72.41	9	72.23	71.90	-1	38,515	0.00%
2020/09/14	8	71.86	6	72.23	71.30	2	39,408	0.01%
2020/09/11	7	70.53	12	71.10	70.60	-5	40,780	-0.01%
2020/09/10	8	72.08	1	71.70	71.70	7	42,588	0.02%
2020/09/09	40	74.26	76	74.90	72.20	-36	43,975	-0.08%
2020/09/08	80	75.40	61.3	75.16	77.90	18.7	44,595	0.04%
2020/09/07	8	72.04	9	71.54	70.90	-1	44,562	0.00%
2020/09/04	6	71.58	7	71.81	72.00	-1	46,177	0.00%
2020/09/03	7	71.56	13	71.88	71.30	-6	46,814	-0.01%
2020/09/01	15	72.28	2	72.10	72.60	13	46,775	0.03%
2020/08/31	39	72.91	39	72.24	71.80	0	46,739	0.00%
2020/08/28	24	73.85	68	73.61	72.30	-44	46,560	-0.09%
2020/08/27	57	72.03	16	72.17	72.00	41	46,086	0.09%
2020/08/26	17	72.06	49	70.81	71.90	-32	46,218	-0.07%
2020/08/25	67	71.06	30	70.97	70.70	37	46,118	0.08%
2020/08/24	27	73.37	130	72.97	72.60	-103	46,051	-0.22%	大賣/鉅額交易
2020/08/21	26	73.96	51	74.13	73.50	-25	46,090	-0.05%
2020/08/20	52	70.31	46	70.73	71.60	6	45,532	0.01%
2020/08/19	221	76.15	97	74.05	72.90	124	45,423	0.27%	大買/鉅額交易
2020/08/18	3	70.60	3	70.60	70.60	0	44,712	0.00%
2020/08/17	5	64.66	10	64.06	64.20	-5	45,084	-0.01%
2020/08/14	6	63.63	6	64.02	64.80	0	45,376	0.00%
2020/08/13	8	65.80	9	64.59	64.00	-1	47,329	0.00%
2020/08/12	12	68.06	27	67.89	67.30	-15	49,207	-0.03%
2020/08/11	20	67.35	26	67.09	66.70	-6	49,774	-0.01%
2020/08/10	17	70.78	76	70.73	70.00	-59	50,071	-0.12%
2020/08/07	82	72.34	34	72.60	72.50	48	51,287	0.09%
2020/08/06	31	71.72	25	71.58	71.20	6	51,734	0.01%
2020/08/05	16	72.19	9	71.93	70.60	7	52,673	0.01%
2020/08/04	57	73.50	68	73.54	71.60	-11	54,201	-0.02%
2020/08/03	101	72.29	116	72.00	74.60	-15	56,663	-0.03%	大買/大賣/
2020/07/31	3	68.70	17	68.96	67.90	-14	55,535	-0.03%
2020/07/30	25	68.36	7	68.54	68.70	18	55,320	0.03%
2020/07/29	31	68.57	20	67.27	66.50	11	54,948	0.02%
2020/07/28	26	62.33	41	62.81	66.40	-15	54,829	-0.03%
2020/07/27	43	68.57	46	69.32	65.40	-3	53,947	-0.01%
2020/07/24	66	70.18	48	69.66	71.70	18	53,291	0.03%
2020/07/23	17	70.51	12	70.58	70.30	5	53,032	0.01%
2020/07/22	76	69.65	46	70.15	69.50	30	52,788	0.06%
2020/07/21	61	67.70	25	67.91	67.90	36	52,715	0.07%
2020/07/20	56	62.98	55	63.49	66.00	1	52,116	0.00%
2020/07/17	43	68.04	11	68.79	67.20	32	50,751	0.06%
2020/07/16	19	75.64	18	75.25	74.60	1	49,968	0.00%
2020/07/15	12	76.19	15	75.71	75.60	-3	50,012	-0.01%
2020/07/14	25	76.29	32.6	76.50	75.90	-7.6	49,709	-0.02%
2020/07/13	27	77.57	17	76.87	76.10	10	49,359	0.02%
2020/07/10	60	77.31	75	77.24	77.50	-15	49,025	-0.03%
2020/07/09	28	76.09	106	76.53	75.50	-78	48,100	-0.16%	大賣/
2020/07/08	48	77.32	16	77.18	76.40	32	47,628	0.07%
2020/07/07	32	75.93	58	75.30	74.70	-26	46,963	-0.06%
2020/07/06	26	77.60	17	77.75	77.60	9	46,790	0.02%
2020/07/03	56	78.35	77	78.10	77.40	-21	46,322	-0.05%
2020/07/02	82	78.55	76	77.68	77.20	6	45,562	0.01%
2020/07/01	24	74.89	7	75.11	75.40	17	44,753	0.04%
2020/06/30	113	76.08	39	75.68	74.10	74	44,196	0.17%	大買/
2020/06/29	106	75.22	279	73.79	76.00	-173	43,286	-0.40%	大買/大賣/鉅額交易
2020/06/24	35	70.30	80	70.46	70.10	-45	41,972	-0.11%
2020/06/23	71	74.82	44	74.48	72.50	27	41,110	0.07%
2020/06/22	52	68.99	48	70.13	71.00	4	39,672	0.01%
2020/06/19	29	67.51	27	67.53	66.70	2	38,954	0.01%
2020/06/18	46	70.20	60	70.25	69.10	-14	38,099	-0.04%
2020/06/17	122	68.18	59.2	69.39	68.60	62.8	36,753	0.17%	大買/
2020/06/16	84	66.80	104	66.97	66.00	-20	34,965	-0.06%	大賣/
2020/06/15	65.5	65.42	82	65.97	66.70	-16.5	33,780	-0.05%
2020/06/12	229	58.58	71	59.59	62.20	158	32,336	0.49%	大買/鉅額交易
2020/06/11	128	60.90	360	62.67	56.60	-232	31,525	-0.74%	大買/大賣/鉅額交易
2020/06/10	188	61.15	6	61.28	61.60	182	30,290	0.60%	大買/鉅額交易
2020/06/09	3	55.27	10	51.00	56.00	-7	29,837	-0.02%
2020/06/08	0	0.00	12	52.40	51.00	-12	30,333	-0.04%
2020/06/04	0	0.00	2	51.70	52.00	-2	31,429	-0.01%
2020/06/03	2	49.83	4	49.50	50.00	-2	32,765	-0.01%
2020/06/02	14	47.54	65	49.00	47.45	-51	33,573	-0.15%
2020/06/01	3	54.27	35	53.16	51.90	-32	33,549	-0.10%
2020/05/29	1	57.20	12	55.16	56.00	-11	34,078	-0.03%
2020/05/28	1	55.90	11	56.52	55.10	-10	35,038	-0.03%
2020/05/27	0	0.00	3	61.83	61.20	-3	35,315	-0.01%
2020/05/26	23	68.21	26	65.08	67.90	-3	35,334	-0.01%
2020/05/25	28	62.43	28	61.73	63.80	0	34,844	0.00%
2020/05/22	42	56.52	44	56.47	58.00	-2	34,765	-0.01%
2020/05/21	35	54.19	36	53.82	54.00	-1	34,841	0.00%
2020/05/20	79	55.56	97	55.29	55.00	-18	34,929	-0.05%
2020/05/19	345	51.25	185	49.97	52.40	160	32,716	0.49%	大買/大賣/鉅額交易
2020/05/18	62	46.01	17	46.90	47.65	45	30,507	0.15%
2020/05/15	45	42.95	39	43.27	43.35	6	29,730	0.02%
2020/05/14	29	43.44	45	43.00	42.05	-16	29,179	-0.05%
2020/05/13	23	41.79	47	41.94	41.70	-24	27,723	-0.09%
2020/05/12	63	41.19	43	41.20	41.70	20	26,962	0.07%
2020/05/11	46	40.06	75	39.26	40.75	-29	25,819	-0.11%
2020/05/08	170	40.26	193.1	41.36	37.75	-23.1	24,130	-0.10%	大買/大賣/
2020/05/07	0	0.00	3	39.95	39.95	-3	21,382	-0.01%
2020/05/06	30	36.35	7	36.35	36.35	23	21,745	0.11%
2020/05/05	0	0.00	18	33.05	33.05	-18	22,025	-0.08%
2020/05/04	65	30.28	103	30.02	30.05	-38	22,058	-0.17%	大賣/
2020/04/30	4	29.23	11	29.30	29.00	-7	21,751	-0.03%
2020/04/29	25	29.21	61	28.89	28.95	-36	22,027	-0.16%
2020/04/28	77	29.50	53	29.62	29.25	24	22,382	0.11%
2020/04/27	12	30.56	17	30.61	30.60	-5	23,107	-0.02%
2020/04/24	64	29.66	52	29.65	29.75	12	22,760	0.05%
2020/04/23	12	28.46	48	28.54	28.45	-36	22,058	-0.16%
2020/04/22	19	27.98	18	27.97	28.05	1	21,865	0.00%
2020/04/21	55	27.75	8	28.51	27.70	47	21,728	0.22%
2020/04/20	26	28.27	59	28.52	28.65	-33	21,586	-0.15%
2020/04/17	34	27.70	13	27.42	27.20	21	21,270	0.10%
2020/04/16	7	28.16	9	28.31	28.00	-2	21,151	-0.01%
2020/04/15	3	28.15	14	28.27	28.10	-11	21,038	-0.05%
2020/04/14	23	28.97	58	28.94	28.60	-35	20,929	-0.17%
2020/04/13	2	28.48	16	28.51	28.50	-14	20,844	-0.07%
2020/04/10	11	28.22	18	28.40	28.25	-7	20,815	-0.03%
2020/04/09	98	28.29	531	28.93	28.10	-433	20,723	-2.09%	大賣/鉅額交易
2020/04/08	108	27.65	6	27.76	27.75	102	20,385	0.50%	大買/鉅額交易
2020/04/07	345	27.70	14	27.80	27.70	331	20,488	1.62%	大買/鉅額交易
2020/04/06	76	26.41	32	26.75	27.95	44	20,299	0.22%
2020/04/01	3	26.12	0	0.00	26.15	3	19,940	0.02%
2020/03/31	4	25.90	2	26.18	26.20	2	19,880	0.01%
2020/03/30	5	25.97	30	26.42	26.00	-25	19,789	-0.13%
2020/03/27	12	25.94	1	26.25	25.40	11	19,598	0.06%
2020/03/26	58	26.11	31	26.22	26.20	27	19,397	0.14%
2020/03/25	13	25.69	47	25.81	25.45	-34	19,198	-0.18%
2020/03/24	4	25.34	4	25.41	25.40	0	19,009	0.00%
2020/03/23	6	25.03	16	24.96	24.55	-10	18,825	-0.05%
2020/03/20	52	26.96	18	26.88	26.50	34	18,632	0.18%
2020/03/19	46	27.36	20	27.32	25.95	26	18,373	0.14%
2020/03/18	23	29.38	3	29.77	28.80	20	17,878	0.11%
2020/03/17	28	29.63	8	29.95	28.85	20	17,517	0.11%
2020/03/16	25	29.93	48	30.02	30.20	-23	17,092	-0.13%
2020/03/13	68	28.58	60	28.16	28.35	8	16,566	0.05%
2020/03/12	53	31.46	14	31.39	31.00	39	16,122	0.24%
2020/03/11	17	32.01	32	32.24	32.60	-15	15,509	-0.10%
2020/03/10	111	30.42	117	30.99	30.40	-6	14,978	-0.04%	大買/大賣/
2020/03/09	107	35.14	84	35.07	32.20	23	14,276	0.16%	大買/
2020/03/06	35	33.25	26	33.75	34.20	9	12,865	0.07%
2020/03/05	21	32.15	14	31.94	31.95	7	12,046	0.06%
2020/03/04	21	32.30	14	32.20	31.90	7	11,831	0.06%
2020/03/03	69	31.61	76.1	31.67	32.00	-7.1	11,445	-0.06%
2020/03/02	41	29.07	69	29.15	29.85	-28	10,274	-0.27%
2020/02/27	2	27.10	10	27.39	27.15	-8	9,648	-0.08%
2020/02/26	101	27.89	132	27.68	27.55	-31	9,575	-0.32%	大買/大賣/
2020/02/25	162	27.90	11	28.54	27.50	151	9,514	1.59%	大買/鉅額交易
2020/02/24	22	28.88	18	28.89	28.65	4	9,086	0.04%
2020/02/21	35	27.95	24	27.85	28.00	11	8,534	0.13%
2020/02/20	16	26.94	18	26.66	26.85	-2	7,991	-0.03%
2020/02/19	8	26.93	7	26.91	26.80	1	7,935	0.01%
2020/02/18	5	27.33	4	27.21	27.00	1	7,856	0.01%
2020/02/17	14	27.36	155	27.73	27.20	-141	7,718	-1.83%	大賣/鉅額交易
2020/02/14	7	27.06	15	27.17	26.70	-8	7,428	-0.11%
2020/02/13	32	26.66	8	26.93	27.00	24	7,294	0.33%
2020/02/12	6	27.63	2	27.55	27.00	4	7,107	0.06%
2020/02/11	133	27.62	3	27.67	27.65	130	6,913	1.88%	大買/鉅額交易
2020/02/10	27.1	28.48	13	28.60	28.25	14.1	6,689	0.21%
2020/02/07	26	27.22	10	27.28	27.50	16	6,020	0.27%
2020/02/06	6	26.64	7	26.73	26.40	-1	5,593	-0.02%
2020/02/05	1	25.70	5	25.86	25.70	-4	5,307	-0.08%
2020/02/04	8	25.30	11	25.56	25.30	-3	5,166	-0.06%
2020/02/03	13	26.70	38	26.63	26.10	-25	4,977	-0.50%
2020/01/31	6	26.29	131	27.32	25.45	-125	4,580	-2.73%	大賣/鉅額交易
2020/01/30	201	27.20	5	27.45	27.65	196	4,079	4.80%	大買/鉅額交易
2020/01/20	12	25.13	4	25.01	25.15	8	3,066	0.26%
2020/01/15	1	24.75	2	24.60	24.60	-1	2,988	-0.03%
2020/01/14	1	24.45	1	24.70	24.45	0	2,969	0.00%
2020/01/13	2	24.70	2	24.88	24.65	0	2,955	0.00%
2020/01/10	1	24.60	2	24.58	24.60	-1	2,942	-0.03%
2020/01/09	3	24.35	2	24.38	24.35	1	2,922	0.03%
2020/01/08	4	24.11	0	0.00	24.15	4	2,935	0.14%
2020/01/07	3	25.02	5	24.87	24.60	-2	2,896	-0.07%
2020/01/06	8	24.94	1	24.70	24.70	7	2,847	0.25%
2020/01/02	1	24.95	0	0.00	24.95	1	2,786	0.04%
2019/12/25	0	0.00	1	24.65	24.60	-1	2,494	-0.04%
2019/12/24	0	0.00	9	24.75	24.60	-9	2,498	-0.36%
2019/12/13	5	24.38	0	0.00	24.30	5	2,498	0.20%
2019/12/10	4	24.70	0	0.00	24.75	4	2,427	0.16%
2019/11/29	0	0.00	7	26.50	26.20	-7	2,363	-0.30%
2019/11/28	9	26.39	4	26.58	26.20	5	2,382	0.21%
2019/11/27	1	25.25	0	0.00	25.25	1	2,106	0.05%
2019/11/22	7	25.64	8	25.63	25.30	-1	2,217	-0.05%
2019/11/20	2	24.90	0	0.00	24.65	2	2,139	0.09%
2019/11/11	0	0.00	2	24.75	24.65	-2	2,047	-0.10%
2019/11/05	0	0.00	6	25.96	25.80	-6	2,019	-0.30%
2019/11/04	3	26.22	5	26.05	26.15	-2	2,004	-0.10%
2019/11/01	0	0.00	1	25.00	25.65	-1	1,927	-0.05%
2019/10/31	11	25.78	0	0.00	25.10	11	1,906	0.58%
2019/10/30	0	0.00	1	25.20	25.55	-1	1,872	-0.05%
2019/10/24	1	25.30	0	0.00	25.05	1	1,892	0.05%
2019/10/23	0	0.00	1	25.10	25.20	-1	1,914	-0.05%
2019/10/22	1	25.95	2	25.45	25.50	-1	1,906	-0.05%
2019/10/21	1	25.75	0	0.00	25.80	1	1,927	0.05%
2019/10/17	2	25.80	4	25.53	25.70	-2	1,963	-0.10%
2019/10/16	4	25.70	1	26.05	25.70	3	1,979	0.15%
2019/10/15	1	25.60	0	0.00	25.50	1	1,958	0.05%
2019/10/08	0	0.00	2	25.65	25.30	-2	2,004	-0.10%
2019/10/04	2	25.85	0	0.00	26.10	2	2,101	0.10%
2019/09/26	0	0.00	2	25.70	25.20	-2	2,534	-0.08%
2019/09/24	0	0.00	2	25.60	25.50	-2	2,662	-0.08%
2019/09/20	0	0.00	11	25.19	25.20	-11	2,744	-0.40%
2019/09/10	0	0.00	18	25.04	25.10	-18	2,813	-0.64%
2019/09/09	3	26.37	0	0.00	25.40	3	2,780	0.11%
2019/09/03	0	0.00	3	25.60	25.80	-3	2,621	-0.11%
2019/09/02	3	26.00	0	0.00	25.70	3	2,603	0.12%
2019/08/29	10	24.93	0	0.00	25.10	10	2,448	0.41%
2019/08/28	2	24.88	0	0.00	25.10	2	2,411	0.08%
2019/08/23	0	0.00	1	23.30	23.60	-1	2,297	-0.04%
2019/08/15	0	0.00	1	22.40	22.45	-1	2,431	-0.04%
2019/08/01	1	23.65	0	0.00	23.65	1	2,415	0.04%
2019/07/29	0	0.00	1	23.20	23.20	-1	2,341	-0.04%
2019/07/26	0	0.00	1	23.60	23.35	-1	2,348	-0.04%
2019/07/25	1	23.10	14	23.13	23.10	-13	2,377	-0.55%
2019/07/22	2	24.20	0	0.00	23.55	2	2,318	0.09%
2019/07/16	0	0.00	5	23.80	24.00	-5	2,207	-0.23%
2019/07/12	1	23.70	0	0.00	23.70	1	2,186	0.05%
2019/07/10	3	23.97	3	24.25	24.10	0	2,135	0.00%
2019/07/09	0	0.00	1	24.70	24.60	-1	2,072	-0.05%
2019/07/08	0	0.00	4	23.14	23.70	-4	1,988	-0.20%
2019/07/04	2	22.70	2	23.60	23.10	0	2,074	0.00%
2019/07/03	3	22.82	4	22.90	23.05	-1	2,068	-0.05%
2019/07/02	0	0.00	34	22.52	22.25	-34	1,959	-1.74%
2019/07/01	0	0.00	1	22.00	22.10	-1	1,904	-0.05%
2019/06/28	3	21.70	5	21.30	21.55	-2	1,836	-0.11%
2019/06/26	0	0.00	5	20.30	20.30	-5	1,755	-0.28%
2019/06/24	5	20.30	2	20.40	20.40	3	1,794	0.17%
2019/06/21	3	20.30	0	0.00	20.30	3	1,786	0.17%
2019/06/20	0	0.00	1	20.20	20.10	-1	1,761	-0.06%
2019/06/18	2	20.05	13	20.00	20.05	-11	1,735	-0.63%
2019/06/17	0	0.00	2	19.60	19.65	-2	1,693	-0.12%
2019/06/14	0	0.00	10	19.55	19.55	-10	1,684	-0.59%
2019/06/04	7	19.66	0	0.00	19.55	7	1,647	0.42%
2019/05/31	1	19.50	0	0.00	19.50	1	1,614	0.06%
2019/05/30	5	19.55	0	0.00	19.50	5	1,608	0.31%
2019/05/29	4	19.20	2	19.20	19.35	2	1,595	0.13%
2019/05/24	0	0.00	1	19.35	19.25	-1	1,564	-0.06%
2019/05/23	1	19.40	3	19.47	19.55	-2	1,535	-0.13%
2019/05/20	0	0.00	1	20.35	20.20	-1	1,413	-0.07%
2019/05/17	10	20.60	0	0.00	20.40	10	1,398	0.72%
2019/05/15	1	19.30	0	0.00	19.30	1	1,359	0.07%
2019/05/08	1	19.65	0	0.00	19.65	1	1,354	0.07%
2019/05/06	0	0.00	10	19.10	19.05	-10	1,330	-0.75%
2019/05/02	10	19.90	6	19.25	19.40	4	1,308	0.31%
2019/04/25	0	0.00	2	20.60	20.50	-2	1,222	-0.16%
2019/04/23	0	0.00	2	20.65	20.40	-2	1,217	-0.16%
2019/04/22	2	21.00	0	0.00	20.70	2	1,210	0.17%
2019/04/18	0	0.00	54	20.98	21.00	-54	1,194	-4.52%
2019/04/17	1	21.80	18	21.79	21.95	-17	1,165	-1.46%
2019/04/15	0	0.00	2	21.60	21.75	-2	1,132	-0.18%
2019/04/12	11	21.80	0	0.00	21.65	11	1,115	0.99%
2019/04/11	6	22.39	7	22.36	22.50	-1	1,048	-0.10%
2019/04/10	8	21.93	5	21.87	21.95	3	944	0.32%
2019/04/09	6	22.10	1	22.20	22.20	5	845	0.59%
2019/03/29	1	20.35	2	21.20	21.10	-1	716	-0.14%
2019/03/28	0	0.00	20	20.73	20.45	-20	695	-2.87%
2019/03/27	5	20.62	0	0.00	20.95	5	678	0.74%
2019/03/25	2	20.00	0	0.00	20.00	2	653	0.31%
2019/03/22	2	20.00	0	0.00	19.90	2	671	0.30%
2019/03/18	20	19.93	0	0.00	19.95	20	678	2.95%
2019/03/15	0	0.00	10	19.95	19.95	-10	683	-1.46%
2019/03/14	1	19.95	0	0.00	19.95	1	689	0.15%
2019/03/13	0	0.00	3	20.30	20.20	-3	707	-0.42%
2019/03/12	3	20.18	10	20.20	20.15	-7	725	-0.96%
2019/03/11	0	0.00	1	20.20	20.20	-1	739	-0.14%
2019/03/08	2	19.95	0	0.00	19.95	2	775	0.26%
2019/03/04	0	0.00	2	20.13	20.05	-2	946	-0.21%
2019/02/27	2	20.18	0	0.00	20.15	2	948	0.21%
2019/02/19	2	20.20	0	0.00	20.20	2	977	0.20%
2019/02/18	5	20.45	2	20.33	20.40	3	987	0.30%
2019/02/15	2	20.23	0	0.00	20.20	2	1,003	0.20%
2019/02/14	10	20.12	0	0.00	20.30	10	1,016	0.98%
2019/01/30	0	0.00	1	20.05	19.95	-1	1,147	-0.09%
2019/01/29	1	20.00	0	0.00	19.95	1	1,162	0.09%
2019/01/28	0	0.00	1	20.25	20.00	-1	1,174	-0.09%
2019/01/25	1	20.05	1	20.25	20.10	0	1,205	0.00%
2019/01/24	1	20.30	0	0.00	20.25	1	1,241	0.08%
2019/01/21	0	0.00	2	20.05	20.05	-2	1,401	-0.14%
2019/01/17	2	20.00	0	0.00	19.95	2	1,528	0.13%
2019/01/11	0	0.00	22	20.25	20.10	-22	1,733	-1.27%
2019/01/10	0	0.00	2	20.43	20.25	-2	1,885	-0.11%
2019/01/09	1	20.40	1	20.75	20.40	0	1,954	0.00%
2019/01/08	1	20.50	0	0.00	20.60	1	2,024	0.05%
2019/01/02	0	0.00	1	20.30	20.00	-1	2,630	-0.04%
2018/12/27	1	20.15	0	0.00	20.05	1	2,916	0.03%
2018/12/21	15	20.62	0	0.00	20.80	15	3,722	0.40%
2018/12/20	3	20.60	2	20.95	20.65	1	3,721	0.03%
2018/12/19	2	21.50	3	21.50	21.20	-1	3,712	-0.03%
2018/12/18	6	21.64	0	0.00	21.45	6	3,715	0.16%
2018/12/17	0	0.00	2	21.40	22.20	-2	3,710	-0.05%
2018/12/14	3	21.40	15	21.30	21.20	-12	3,697	-0.32%
2018/12/12	0	0.00	2	21.63	21.55	-2	3,785	-0.05%
2018/12/11	2	21.40	0	0.00	21.40	2	3,800	0.05%
2018/12/10	6	21.49	1	21.35	21.35	5	3,826	0.13%
2018/12/07	3	21.75	1	21.95	21.75	2	3,912	0.05%
2018/12/06	7	21.99	2	22.68	21.80	5	3,976	0.13%
2018/12/05	1	22.50	1	22.60	22.50	0	3,958	0.00%
2018/12/04	1	22.80	3	23.12	22.70	-2	3,936	-0.05%
2018/12/03	12	22.93	19	22.89	22.80	-7	3,917	-0.18%
2018/11/30	55	23.13	7	23.69	23.10	48	3,877	1.24%
2018/11/29	2	20.68	0	0.00	22.00	2	3,771	0.05%
2018/11/28	1	21.10	2	21.08	21.00	-1	3,720	-0.03%
2018/11/27	5	20.99	7	20.92	20.90	-2	3,710	-0.05%
2018/11/23	4	20.60	0	0.00	20.40	4	3,683	0.11%
2018/11/22	0	0.00	11	20.89	20.70	-11	3,670	-0.30%
2018/11/21	4	21.00	0	0.00	21.00	4	3,655	0.11%
2018/11/20	4	21.50	0	0.00	21.45	4	3,638	0.11%
2018/11/14	4	22.11	0	0.00	21.85	4	3,591	0.11%
2018/11/13	1	21.80	23	21.50	22.10	-22	3,566	-0.62%
2018/11/12	5	21.78	12	21.76	21.60	-7	3,530	-0.20%
2018/11/09	36	21.09	7	21.87	22.35	29	3,482	0.83%
2018/11/06	4	20.85	1	20.45	20.30	3	3,394	0.09%
2018/11/02	0	0.00	7	21.29	21.00	-7	3,371	-0.21%
2018/11/01	8	21.24	2	21.30	21.40	6	3,342	0.18%
2018/10/31	1	20.30	0	0.00	20.30	1	3,308	0.03%
2018/10/30	0	0.00	4	20.15	20.30	-4	3,291	-0.12%
2018/10/29	0	0.00	15	22.13	21.60	-15	3,230	-0.46%
2018/10/26	12	22.49	0	0.00	22.40	12	3,191	0.38%
2018/10/24	0	0.00	1	23.05	23.00	-1	3,087	-0.03%
2018/10/23	0	0.00	1	24.75	24.05	-1	3,036	-0.03%
2018/10/22	3	24.67	0	0.00	24.55	3	3,010	0.10%
2018/10/19	7	25.10	1	25.25	24.70	6	3,017	0.20%
2018/10/18	21	25.90	1	26.75	25.75	20	3,013	0.66%
2018/10/17	0	0.00	13	24.12	24.95	-13	2,981	-0.44%
2018/10/16	17	24.43	0	0.00	24.05	17	2,990	0.57%
2018/10/15	25	24.85	0	0.00	24.55	25	2,910	0.86%
2018/10/12	3	25.85	6	25.51	25.30	-3	2,825	-0.11%
2018/10/11	15	24.63	3	23.80	25.00	12	2,652	0.45%
2018/10/09	16	25.46	21	25.23	26.15	-5	2,468	-0.20%
2018/10/08	22	24.95	16	24.47	26.30	6	2,274	0.26%
2018/10/05	11	24.32	2	24.15	24.35	9	2,097	0.43%
2018/10/04	2	24.08	11	23.65	24.00	-9	1,978	-0.45%
2018/10/03	24	24.50	15	25.09	24.90	9	1,894	0.48%
2018/10/02	23	23.46	18	23.17	24.50	5	1,635	0.31%
2018/10/01	5	22.58	4	22.54	22.95	1	1,382	0.07%
2018/09/28	0	0.00	2	20.40	20.90	-2	1,173	-0.17%
2018/09/19	1	20.40	3	20.50	20.30	-2	1,116	-0.18%
2018/09/18	3	20.85	1	20.80	20.60	2	1,089	0.18%
2018/09/13	0	0.00	3	20.65	20.50	-3	961	-0.31%
2018/09/12	3	20.63	10	20.50	20.75	-7	863	-0.81%
2018/09/11	10	18.70	0	0.00	18.90	10	790	1.26%
2018/09/07	3	18.20	0	0.00	18.15	3	777	0.39%
2018/08/16	0	0.00	7	18.15	18.20	-7	834	-0.84%
2018/08/15	0	0.00	2	18.30	18.20	-2	842	-0.24%
2018/08/14	0	0.00	1	18.70	18.65	-1	843	-0.12%
2018/08/13	0	0.00	3	19.40	18.80	-3	833	-0.36%
2018/08/10	3	19.45	0	0.00	19.45	3	819	0.37%
2018/08/08	0	0.00	2	19.75	19.45	-2	808	-0.25%
2018/07/27	0	0.00	5	19.15	19.20	-5	721	-0.69%
2018/07/26	10	20.30	6	19.55	19.55	4	702	0.57%
2018/07/25	11	20.45	1	20.35	20.35	10	660	1.51%
2018/07/24	1	20.25	1	20.80	20.00	0	587	0.00%
2018/07/23	1	19.25	5	19.25	19.25	-4	463	-0.86%
2018/07/11	2	17.60	0	0.00	17.50	2	430	0.46%
2018/07/06	0	0.00	5	16.95	17.00	-5	455	-1.10%
2018/06/27	0	0.00	5	18.15	18.10	-5	637	-0.78%
2018/06/11	0	0.00	20	19.15	19.20	-20	710	-2.81%
2018/06/05	0	0.00	1	19.40	19.30	-1	729	-0.14%
2018/05/30	0	0.00	1	19.15	18.95	-1	787	-0.13%
2018/05/21	0	0.00	1	18.15	18.25	-1	753	-0.13%
2018/04/24	0	0.00	5	19.56	19.75	-5	800	-0.62%
2018/04/16	0	0.00	15	18.95	19.05	-15	917	-1.63%
2018/04/10	10	20.31	13	20.61	20.00	-3	918	-0.33%
2018/04/09	15	20.56	18	20.54	21.00	-3	899	-0.33%
2018/04/03	11	20.10	5	19.90	19.75	6	829	0.72%
2018/03/31	2	19.25	0	0.00	19.10	2	756	0.26%
2018/03/26	2	19.28	0	0.00	19.20	2	747	0.27%
2018/03/23	3	19.03	0	0.00	19.00	3	743	0.40%
2018/03/15	0	0.00	10	19.93	19.95	-10	754	-1.33%
2018/03/14	1	19.70	1	19.70	19.75	0	739	0.00%
2018/03/12	0	0.00	18	19.44	19.90	-18	744	-2.42%
2018/03/07	2	20.03	2	20.00	19.90	0	709	0.00%
2018/03/06	15	19.80	16	19.82	19.95	-1	703	-0.14%
2018/03/05	0	0.00	5	18.60	18.60	-5	685	-0.73%
2018/03/02	0	19.95	0	0.00	18.85	0	691	0.00%
2018/02/27	10	18.71	0	0.00	18.70	10	736	1.36%
2018/02/07	2	18.65	4	18.45	18.45	-2	741	-0.27%
2018/02/05	0	0.00	5	19.65	19.65	-5	735	-0.68%
2018/01/29	0	0.00	1	20.30	20.30	-1	746	-0.13%
2018/01/23	0	0.00	2	20.35	20.15	-2	761	-0.26%
2018/01/16	15	21.45	8	21.39	21.10	7	905	0.77%
2018/01/15	13	20.30	0	0.00	20.55	13	875	1.48%
2018/01/11	0	0.00	8	20.00	20.00	-8	909	-0.88%
2018/01/09	3	20.80	5	20.78	20.40	-2	931	-0.21%