國光生 (4142)-凱基-永和券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2	28.25	0	0.00	28.25	2	1,121	0.18%
2024/04/30	0	0.00	5	27.40	27.30	-5	1,095	-0.46%
2024/04/29	0	0.00	2	27.55	27.55	-2	1,099	-0.18%
2024/04/12	0	0.00	1	26.65	26.55	-1	910	-0.11%
2024/04/10	1	26.45	0	0.00	26.55	1	915	0.11%
2024/04/09	1	26.45	1	26.45	26.45	0	939	0.00%
2024/04/01	1	26.75	0	0.00	26.85	1	963	0.10%
2024/03/29	0	26.80	0	0.00	26.75	0	973	0.00%
2024/03/19	0	0.00	2	26.75	26.70	-2	1,024	-0.20%
2024/03/06	0	0.00	4	28.75	28.70	-4	1,074	-0.37%
2024/03/04	2	28.68	1	28.75	28.70	1	1,094	0.09%
2024/03/01	2	29.28	0	0.00	29.20	2	1,115	0.18%
2024/02/26	0	0.00	1	30.00	29.95	-1	1,221	-0.08%
2024/02/23	1	30.00	1	30.35	30.00	0	1,222	0.00%
2024/02/22	3	30.28	1	30.00	30.45	2	1,220	0.16%
2024/02/16	1	30.40	0	0.00	30.30	1	1,211	0.08%
2024/02/15	11	29.74	0	0.00	29.65	11	1,140	0.96%
2024/02/02	2	30.30	0	0.00	30.05	2	1,049	0.19%
2024/01/29	1	31.10	0	0.00	31.10	1	1,041	0.10%
2024/01/25	0	31.25	0	0.00	31.10	0	1,035	0.00%
2024/01/17	1	31.05	0	0.00	31.10	1	1,036	0.10%
2023/12/21	1	32.85	0	0.00	32.80	1	982	0.10%
2023/12/20	1	33.00	0	0.00	32.90	1	973	0.10%
2023/12/19	1	32.80	0	0.00	32.85	1	972	0.10%
2023/12/12	1	33.00	0	0.00	33.15	1	988	0.10%
2023/11/27	16	35.57	15	36.20	36.00	1	845	0.12%
2023/11/22	0	0.00	1	33.30	33.40	-1	729	-0.14%
2023/10/31	1	31.80	0	0.00	31.80	1	760	0.13%
2023/10/12	0	0.00	1	33.55	33.25	-1	867	-0.12%
2023/10/06	1	34.40	0	0.00	34.35	1	875	0.11%
2023/09/14	0	0.00	1	33.65	33.50	-1	847	-0.12%
2023/09/12	1	33.55	1	33.10	33.00	0	861	0.00%
2023/09/11	0	0.00	1	33.50	33.35	-1	855	-0.12%
2023/09/01	0	0.00	2	33.60	33.20	-2	875	-0.23%
2023/08/24	2	32.95	0	0.00	32.80	2	866	0.23%
2023/08/11	1	33.80	0	0.00	33.85	1	870	0.11%
2023/07/31	0	0.00	10	35.10	35.05	-10	921	-1.08%
2023/07/19	10	37.55	0	0.00	36.80	10	979	1.02%
2023/07/07	1	36.30	0	0.00	36.35	1	1,059	0.09%
2023/06/01	0	0.00	2	38.50	38.30	-2	2,147	-0.09%
2023/05/31	2	38.63	0	0.00	38.75	2	2,163	0.09%
2023/05/29	1	37.80	0	0.00	37.80	1	2,224	0.04%
2023/05/09	1	39.00	0	0.00	39.00	1	2,558	0.04%
2023/04/26	0	0.00	2	39.23	39.15	-2	2,956	-0.07%
2023/04/25	0	0.00	1	39.30	39.30	-1	2,951	-0.03%
2023/04/21	2	40.53	6	40.24	40.10	-4	2,908	-0.14%
2023/04/20	2	39.95	0	40.35	39.95	2	2,871	0.07%
2023/04/18	0	0.00	1	40.75	40.75	-1	2,844	-0.04%
2023/04/14	1	40.35	1	40.65	40.45	0	2,802	0.00%
2023/04/13	0	0.00	2	40.50	40.15	-2	2,785	-0.07%
2023/04/12	0	0.00	1	40.00	39.90	-1	2,760	-0.04%
2023/04/11	1	39.50	0	0.00	39.55	1	2,756	0.04%
2023/04/10	1	39.70	0	0.00	39.75	1	2,760	0.04%
2023/04/07	1	40.00	3	40.12	40.05	-2	2,758	-0.07%
2023/04/06	4	39.89	0	0.00	39.50	4	2,780	0.14%
2023/03/30	2	39.58	0	0.00	39.45	2	2,782	0.07%
2023/03/28	0	39.75	0	0.00	39.65	0	2,840	0.00%
2023/03/27	0	39.65	0	0.00	39.60	0	2,936	0.00%
2023/03/24	1	39.35	0	0.00	39.50	1	2,941	0.03%
2023/03/16	1	38.55	0	0.00	38.45	1	2,978	0.03%
2023/03/10	7	43.20	6	44.23	40.45	1	2,901	0.03%
2023/03/09	5	43.49	3	43.68	44.85	2	2,395	0.08%
2023/03/06	1	40.70	0	0.00	40.90	1	2,006	0.05%
2023/03/02	1	39.95	14	41.29	41.30	-13	1,990	-0.65%
2023/03/01	1	40.20	0	0.00	39.90	1	1,937	0.05%
2023/02/24	1	40.70	1	41.20	40.60	0	1,952	0.00%
2023/02/22	11	40.20	0	0.00	40.15	11	1,988	0.55%
2023/02/21	0	0.00	1	41.35	41.00	-1	2,014	-0.05%
2023/02/20	1	39.70	5	40.79	41.10	-4	2,025	-0.20%
2023/02/16	1	39.70	0	0.00	39.90	1	2,078	0.05%
2023/02/15	2	40.05	0	0.00	39.75	2	2,104	0.10%
2023/02/10	1	40.90	3	40.85	40.20	-2	2,093	-0.10%
2023/02/09	2	41.10	0	0.00	41.15	2	2,065	0.10%
2023/02/06	0	0.00	1	40.20	40.25	-1	1,850	-0.05%
2023/01/31	1	39.50	2	39.13	39.65	-1	1,664	-0.06%
2023/01/11	0	0.00	1	35.40	35.40	-1	1,446	-0.07%
2023/01/10	0	0.00	1	35.30	35.30	-1	1,455	-0.07%
2023/01/04	0	0.00	2	35.10	35.10	-2	1,518	-0.13%
2022/12/29	1	35.70	0	0.00	35.70	1	1,614	0.06%
2022/12/27	3	36.48	0	0.00	36.45	3	1,625	0.18%
2022/12/26	0	0.00	3	37.50	37.00	-3	1,631	-0.18%
2022/12/20	4	36.44	1	37.35	35.75	3	1,659	0.18%
2022/12/19	0	0.00	4	37.24	37.85	-4	1,646	-0.24%
2022/12/16	1	36.05	0	0.00	35.60	1	1,560	0.06%
2022/12/14	1	36.60	0	0.00	36.45	1	1,595	0.06%
2022/12/13	0	0.00	1	37.40	37.10	-1	1,581	-0.06%
2022/12/08	1	36.35	0	0.00	36.10	1	1,602	0.06%
2022/12/06	1	37.05	0	0.00	36.60	1	1,617	0.06%
2022/12/05	0	0.00	1	38.15	38.05	-1	1,656	-0.06%
2022/12/01	1	38.05	1	38.50	38.25	0	1,674	0.00%
2022/10/19	1	33.40	0	0.00	32.75	1	2,380	0.04%
2022/10/06	2	35.30	0	0.00	35.25	2	2,555	0.08%
2022/09/30	0	0.00	16	33.31	34.30	-16	2,761	-0.58%
2022/09/29	10	33.45	0	0.00	33.40	10	2,982	0.34%
2022/09/23	2	35.50	0	0.00	35.30	2	3,286	0.06%
2022/09/16	1	36.80	0	0.00	36.55	1	3,710	0.03%
2022/09/12	11	37.05	10	37.38	37.25	1	3,839	0.03%
2022/09/06	0	0.00	33	38.54	38.65	-33	3,876	-0.85%
2022/09/05	0	0.00	1	41.15	40.10	-1	3,850	-0.03%
2022/09/01	2	41.15	0	0.00	40.80	2	3,806	0.05%
2022/08/31	32	40.91	1	40.65	40.70	31	3,741	0.83%
2022/08/25	0	0.00	1	39.70	39.70	-1	3,505	-0.03%
2022/08/22	1	38.50	0	0.00	38.75	1	3,408	0.03%
2022/08/15	0	0.00	10	37.40	37.60	-10	3,329	-0.30%
2022/08/09	0	0.00	5	37.50	37.30	-5	3,338	-0.15%
2022/08/08	5	36.55	0	0.00	37.10	5	3,336	0.15%
2022/08/05	0	0.00	5	36.45	36.80	-5	3,344	-0.15%
2022/08/04	10	35.63	5	35.55	35.80	5	3,381	0.15%
2022/08/02	0	0.00	1	38.00	38.15	-1	3,319	-0.03%
2022/08/01	5	39.35	0	0.00	39.30	5	3,307	0.15%
2022/07/28	6	40.25	0	0.00	40.20	6	3,305	0.18%
2022/07/25	0	0.00	3	40.35	40.65	-3	3,253	-0.09%
2022/07/15	3	38.30	6	38.31	38.25	-3	3,276	-0.09%
2022/07/11	1	40.00	0	0.00	40.35	1	3,518	0.03%
2022/07/08	1	41.50	1	40.95	40.70	0	3,687	0.00%
2022/07/07	4	40.45	0	0.00	41.50	4	3,633	0.11%
2022/07/06	2	41.23	8	41.25	40.35	-6	3,537	-0.17%
2022/06/28	1	40.50	1	40.25	40.50	0	3,411	0.00%
2022/06/17	0	0.00	2	37.48	38.50	-2	3,009	-0.07%
2022/06/02	0	0.00	7	35.06	35.05	-7	2,882	-0.24%
2022/05/27	1	34.95	0	0.00	35.00	1	2,929	0.03%
2022/05/20	1	35.70	0	0.00	35.55	1	2,968	0.03%
2022/05/19	0	0.00	1	35.30	35.45	-1	2,971	-0.03%
2022/05/16	1	35.95	1	35.35	35.85	0	3,012	0.00%
2022/05/13	0	0.00	2	35.43	35.25	-2	3,194	-0.06%
2022/05/12	2	35.38	3	34.68	34.30	-1	3,373	-0.03%
2022/05/06	4	39.11	0	0.00	39.05	4	3,234	0.12%
2022/04/29	1	40.60	0	0.00	40.60	1	3,228	0.03%
2022/04/27	1	40.05	1	40.85	40.50	0	3,191	0.00%
2022/04/26	0	0.00	2	41.35	41.00	-2	3,179	-0.06%
2022/04/25	1	43.10	0	0.00	41.65	1	3,155	0.03%
2022/04/22	0	0.00	5	43.35	42.90	-5	3,107	-0.16%
2022/04/21	1	43.25	0	0.00	42.75	1	3,064	0.03%
2022/04/20	1	43.30	0	0.00	43.05	1	3,034	0.03%
2022/04/19	0	0.00	2	43.00	43.00	-2	3,010	-0.07%
2022/04/18	1	44.70	2	44.30	44.05	-1	2,969	-0.03%
2022/04/15	0	0.00	2	44.40	44.00	-2	2,970	-0.07%
2022/04/14	3	44.30	5	44.72	44.30	-2	2,879	-0.07%
2022/04/13	1	42.05	1	41.50	42.50	0	2,685	0.00%
2022/04/12	1	42.85	0	0.00	42.35	1	2,632	0.04%
2022/04/11	6	44.39	5	44.53	44.60	1	2,494	0.04%
2022/04/08	0	0.00	10	41.80	41.25	-10	2,214	-0.45%
2022/04/07	0	0.00	1	41.60	41.90	-1	2,159	-0.05%
2022/04/01	2	40.35	1	40.70	40.00	1	2,059	0.05%
2022/03/30	1	39.40	0	0.00	40.05	1	2,038	0.05%
2022/03/25	0	0.00	1	40.60	40.00	-1	2,020	-0.05%
2022/03/09	2	39.00	0	0.00	39.40	2	2,154	0.09%
2022/03/04	1	39.60	0	0.00	39.75	1	2,124	0.05%
2022/02/18	1	41.30	0	0.00	41.35	1	2,529	0.04%
2022/02/17	11	42.02	0	0.00	41.75	11	2,523	0.44%
2022/02/14	1	43.30	1	43.85	43.30	0	2,349	0.00%
2022/01/25	1	40.10	0	0.00	40.05	1	2,169	0.05%
2022/01/11	0	0.00	4	43.95	43.60	-4	2,097	-0.19%
2022/01/07	5	45.19	0	0.00	45.20	5	1,990	0.25%
2022/01/06	0	0.00	1	44.25	44.00	-1	1,929	-0.05%
2021/12/23	0	0.00	4	44.45	44.40	-4	2,203	-0.18%
2021/12/22	0	0.00	2	44.80	44.40	-2	2,235	-0.09%
2021/12/20	0	0.00	1	44.60	44.60	-1	2,220	-0.05%
2021/12/13	3	44.20	0	0.00	43.90	3	2,287	0.13%
2021/12/08	2	44.50	0	0.00	44.50	2	2,770	0.07%
2021/12/07	1	44.35	0	0.00	44.40	1	2,782	0.04%
2021/12/01	0	0.00	1	45.35	45.05	-1	3,165	-0.03%
2021/11/30	1	45.30	0	0.00	45.00	1	3,173	0.03%
2021/11/29	20	48.80	24	48.06	46.90	-4	3,152	-0.13%
2021/11/25	0	0.00	0	45.20	44.70	0	2,896	0.00%
2021/11/23	0	0.00	1	45.50	44.80	-1	2,919	-0.03%
2021/11/15	4	44.15	1	43.85	44.25	3	3,596	0.08%
2021/11/03	0	0.00	1	44.40	44.50	-1	3,681	-0.03%
2021/10/28	2	44.75	0	0.00	44.60	2	3,675	0.05%
2021/10/27	0.1	44.00	0	0.00	44.30	0.1	3,693	0.00%
2021/10/20	0	0.00	1	44.50	44.20	-1	3,806	-0.03%
2021/10/15	0	0.00	1	43.60	43.95	-1	4,175	-0.02%
2021/10/14	1	43.20	0	0.00	43.50	1	4,349	0.02%
2021/10/13	3	43.22	1	43.75	42.35	2	4,335	0.05%
2021/10/12	2	45.43	0	0.00	45.35	2	4,277	0.05%
2021/10/08	1	46.85	1	47.10	46.85	0	4,269	0.00%
2021/10/07	2	47.05	0	0.00	47.10	2	4,297	0.05%
2021/10/05	1	46.20	1	47.80	48.00	0	4,389	0.00%
2021/10/04	1	49.65	0	0.00	48.40	1	4,402	0.02%
2021/10/01	0	0.00	1	50.80	50.90	-1	4,368	-0.02%
2021/09/29	1	51.10	2	51.10	51.20	-1	4,386	-0.02%
2021/09/28	0	0.00	4	52.13	51.70	-4	4,403	-0.09%
2021/09/27	2	51.80	0	0.00	52.00	2	4,426	0.05%
2021/09/24	3	51.60	0	0.00	51.60	3	4,528	0.07%
2021/09/22	1	51.60	0	0.00	51.70	1	4,667	0.02%
2021/09/16	2	52.55	1	52.30	52.40	1	4,701	0.02%
2021/09/15	0	0.00	1	53.80	53.50	-1	4,702	-0.02%
2021/09/14	4	54.55	1	54.90	53.20	3	4,690	0.06%
2021/09/13	1	54.90	22	54.85	54.80	-21	4,522	-0.46%
2021/09/10	1	51.20	1	51.90	51.20	0	4,343	0.00%
2021/09/08	1	51.20	0	0.00	51.20	1	4,390	0.02%
2021/09/07	2	52.75	2	53.25	53.60	0	4,332	0.00%
2021/09/06	0	0.00	4	52.85	52.20	-4	4,341	-0.09%
2021/09/03	0	0.00	2	51.40	51.50	-2	4,533	-0.04%
2021/09/01	2	52.10	0	0.00	51.80	2	4,987	0.04%
2021/08/26	0	0.00	4	51.20	51.60	-4	5,393	-0.07%
2021/08/25	4	51.50	0	0.00	51.30	4	5,409	0.07%
2021/08/24	1	51.30	2	50.80	50.70	-1	5,522	-0.02%
2021/08/23	5	51.30	5	50.90	51.40	0	5,707	0.00%
2021/08/20	0	0.00	1	49.95	49.95	-1	5,455	-0.02%
2021/08/17	0	0.00	5	48.45	48.35	-5	5,997	-0.08%
2021/08/12	1	48.65	1	48.60	48.55	0	7,061	0.00%
2021/08/11	0	0.00	4	48.20	48.00	-4	7,630	-0.05%
2021/08/10	0	0.00	2	49.30	48.80	-2	8,830	-0.02%
2021/08/02	1	50.40	0	0.00	50.40	1	13,895	0.01%
2021/07/27	0	0.00	5	49.05	48.55	-5	14,061	-0.04%
2021/07/26	2	49.30	6	49.10	49.10	-4	14,319	-0.03%
2021/07/21	40	51.30	43	48.80	48.70	-3	14,430	-0.02%
2021/07/20	0	0.00	10	53.90	53.90	-10	14,207	-0.07%
2021/07/16	2	50.20	10	49.65	49.30	-8	14,166	-0.06%
2021/07/15	4	49.90	0	0.00	50.00	4	14,182	0.03%
2021/07/13	11	49.66	5	49.40	49.05	6	14,190	0.04%
2021/07/12	1	51.40	0	0.00	50.70	1	14,150	0.01%
2021/07/07	0	0.00	1	51.80	51.30	-1	14,359	-0.01%
2021/07/06	0	0.00	1	51.30	51.30	-1	14,521	-0.01%
2021/06/30	10	52.35	0	0.00	53.60	10	14,775	0.07%
2021/06/22	1	52.30	0	0.00	51.80	1	15,973	0.01%
2021/06/21	0	0.00	1	52.50	52.50	-1	17,074	-0.01%
2021/06/18	0	0.00	2	53.20	53.30	-2	17,199	-0.01%
2021/06/17	10	54.00	0	0.00	53.50	10	17,234	0.06%
2021/06/16	0	0.00	2	53.40	53.10	-2	17,283	-0.01%
2021/06/15	1	54.10	3	53.80	54.10	-2	17,312	-0.01%
2021/06/11	12	56.18	149	58.38	55.40	-137	17,220	-0.80%	大賣/鉅額交易
2021/06/10	602	56.93	501	57.51	57.50	101	16,943	0.60%	大買/大賣/鉅額交易
2021/06/09	43	55.56	13	55.33	55.50	30	16,669	0.18%
2021/06/08	6	54.78	9	54.71	54.50	-3	16,569	-0.02%
2021/06/07	8	53.41	8	53.58	53.40	0	16,413	0.00%
2021/06/04	0	0.00	1	53.20	52.50	-1	16,412	-0.01%
2021/06/03	1	53.30	1	53.30	53.30	0	16,428	0.00%
2021/06/02	1	53.80	3	54.20	53.80	-2	16,549	-0.01%
2021/06/01	0	0.00	3	52.47	53.10	-3	16,795	-0.02%
2021/05/31	2	51.80	1	52.20	52.30	1	16,694	0.01%
2021/05/28	6	54.60	3	54.77	54.70	3	16,578	0.02%
2021/05/27	5	55.26	7	55.24	55.00	-2	16,590	-0.01%
2021/05/26	5	55.40	5	55.04	53.60	0	16,598	0.00%
2021/05/25	8	53.70	5	54.98	53.20	3	17,008	0.02%
2021/05/24	9	56.50	5	57.58	55.50	4	17,555	0.02%
2021/05/21	3	55.60	0	0.00	55.60	3	18,458	0.02%
2021/05/20	6	57.97	4	58.50	56.30	2	18,598	0.01%
2021/05/19	4	58.93	15	58.08	57.80	-11	18,796	-0.06%
2021/05/18	46	61.44	46	60.56	60.80	0	18,444	0.00%
2021/05/17	360	62.84	356	62.96	63.30	4	17,355	0.02%	大買/大賣/
2021/05/14	232	61.54	434	60.96	57.60	-202	16,753	-1.21%	大買/大賣/鉅額交易
2021/05/13	334	62.30	121	61.78	62.90	213	15,631	1.36%	大買/大賣/鉅額交易
2021/05/12	11	56.12	22	56.70	57.20	-11	13,967	-0.08%
2021/05/11	1	49.65	5	51.50	52.00	-4	13,213	-0.03%
2021/05/10	0	0.00	4.4	50.25	50.20	-4.4	13,140	-0.03%
2021/05/07	1	50.60	0	0.00	50.60	1	13,202	0.01%
2021/05/06	1	50.30	0	0.00	50.10	1	13,240	0.01%
2021/05/05	1	51.30	0	0.00	50.50	1	13,231	0.01%
2021/05/04	11	51.29	0	0.00	51.00	11	13,284	0.08%
2021/05/03	0	0.00	2	55.35	54.40	-2	13,343	-0.01%
2021/04/29	2	53.40	0	0.00	53.40	2	13,186	0.02%
2021/04/27	0	0.00	3	55.50	54.40	-3	13,492	-0.02%
2021/04/26	0	0.00	0	53.10	52.70	0	13,442	0.00%
2021/04/23	0	0.00	1	52.70	52.50	-1	13,590	-0.01%
2021/04/22	15	53.31	2	53.00	53.10	13	13,713	0.09%
2021/04/21	3	55.50	0	0.00	55.20	3	13,679	0.02%
2021/04/19	0	0.00	1	55.40	55.30	-1	13,935	-0.01%
2021/04/16	2	55.60	9	55.77	55.90	-7	13,950	-0.05%
2021/04/15	0	0.00	1	55.70	55.40	-1	13,968	-0.01%
2021/04/14	4	55.75	0	0.00	55.70	4	13,976	0.03%
2021/04/13	6	57.70	0	0.00	57.00	6	14,060	0.04%
2021/04/12	0	0.00	4	58.78	58.50	-4	14,027	-0.03%
2021/04/09	11	57.85	1	57.80	57.60	10	13,999	0.07%
2021/04/07	1	56.50	0	0.00	56.40	1	14,028	0.01%
2021/04/06	1	56.30	0	0.00	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	0	0.00	1	57.60	57.10	-1	14,081	-0.01%
2021/03/29	0	0.00	2	58.95	58.10	-2	14,217	-0.01%
2021/03/26	3	55.50	0	0.00	56.60	3	14,167	0.02%
2021/03/25	19	60.08	26.1	60.66	56.60	-7.1	14,032	-0.05%
2021/03/24	461.1	61.37	449	60.70	61.40	12.1	13,290	0.09%	大買/大賣/
2021/03/23	2	56.30	1	56.50	55.90	1	12,210	0.01%
2021/03/22	1	54.10	0	0.00	53.90	1	12,342	0.01%
2021/03/17	2	55.55	0	0.00	55.50	2	12,386	0.02%
2021/03/16	3	56.23	0	0.00	56.10	3	12,419	0.02%
2021/03/15	0	0.00	3	56.27	56.10	-3	12,479	-0.02%
2021/03/12	0	0.00	10	56.30	56.20	-10	12,505	-0.08%
2021/03/11	1	57.10	0	0.00	56.90	1	12,600	0.01%
2021/03/10	1	57.30	1	57.40	57.20	0	12,573	0.00%
2021/03/09	5	57.30	0	0.00	56.70	5	12,510	0.04%
2021/03/08	2	57.30	0	0.00	57.00	2	12,498	0.02%
2021/03/05	53	59.47	52	58.63	58.60	1	12,461	0.01%
2021/03/04	1	57.20	1	56.30	55.90	0	12,274	0.00%
2021/03/03	2	56.50	0	0.00	56.90	2	12,258	0.02%
2021/03/02	1	56.10	10	59.20	56.10	-9	12,212	-0.07%
2021/02/26	0	0.00	0.1	59.60	58.20	-0.1	12,355	0.00%
2021/02/25	7.1	59.66	5	60.10	59.70	2.1	12,274	0.02%
2021/02/24	168	59.66	164	59.56	58.50	4	11,843	0.03%	大買/大賣/
2021/02/23	8	62.91	2	63.55	58.90	6	11,303	0.05%
2021/02/19	4	58.00	8.5	57.92	59.50	-4.5	10,286	-0.04%
2021/02/18	1.5	54.10	2	51.20	54.10	-0.5	9,837	-0.01%
2021/02/17	2	49.40	0	0.00	49.20	2	9,673	0.02%
2021/02/05	0	0.00	4	52.33	52.00	-4	9,616	-0.04%
2021/02/04	1	51.00	5	51.60	51.00	-4	9,451	-0.04%
2021/02/03	4	49.43	5	49.83	49.60	-1	9,294	-0.01%
2021/01/29	1	48.20	1	48.05	47.05	0	9,320	0.00%
2021/01/28	4	49.20	1	49.05	49.00	3	9,326	0.03%
2021/01/27	5	50.86	0	0.00	50.60	5	9,359	0.05%
2021/01/26	1	51.40	1	51.40	51.50	0	9,486	0.00%
2021/01/25	1	52.00	7	51.54	52.00	-6	9,855	-0.06%
2021/01/22	6	49.99	2	49.73	49.80	4	10,010	0.04%
2021/01/21	9	51.21	2	52.25	51.10	7	10,268	0.07%
2021/01/20	3	51.93	7	51.86	52.30	-4	10,476	-0.04%
2021/01/19	9	49.69	3	50.13	50.10	6	10,317	0.06%
2021/01/18	0	0.00	3	50.50	49.45	-3	10,328	-0.03%
2021/01/15	2	48.50	2	49.55	48.05	0	10,179	0.00%
2021/01/14	1	50.80	0	0.00	50.30	1	10,054	0.01%
2021/01/13	3	51.13	9	52.14	51.00	-6	10,073	-0.06%
2021/01/12	18	53.14	11	53.01	52.80	7	10,335	0.07%
2021/01/08	1.6	52.24	0	0.00	52.30	1.6	10,312	0.02%
2021/01/06	2	53.30	7	52.79	50.70	-5	10,409	-0.05%
2021/01/05	1	54.20	0	0.00	53.70	1	10,469	0.01%
2021/01/04	2	55.20	0	0.00	53.80	2	10,460	0.02%
2020/12/31	1	56.00	0	0.00	56.10	1	10,402	0.01%
2020/12/29	0	0.00	1	56.10	57.30	-1	10,352	-0.01%
2020/12/24	2	58.20	0	0.00	58.10	2	10,701	0.02%
2020/12/23	2	58.25	0	0.00	58.00	2	10,789	0.02%
2020/12/22	1	61.40	1	61.40	60.30	0	10,837	0.00%
2020/12/16	0	0.00	2	54.30	56.40	-2	10,937	-0.02%
2020/12/15	1	56.30	0	0.00	55.10	1	10,912	0.01%
2020/12/11	2	57.60	1	58.00	58.70	1	10,949	0.01%
2020/12/10	1	59.20	10	59.40	59.50	-9	10,973	-0.08%
2020/12/07	2	59.80	1	59.30	59.30	1	11,425	0.01%
2020/12/03	0	0.00	1	62.50	61.90	-1	13,704	-0.01%
2020/12/02	2	62.75	0	0.00	62.80	2	13,808	0.01%
2020/12/01	0	0.00	1	64.30	63.30	-1	14,038	-0.01%
2020/11/30	0	0.00	1	63.00	64.20	-1	14,053	-0.01%
2020/11/27	2	62.50	0	0.00	62.60	2	13,964	0.01%
2020/11/25	1	63.00	0	0.00	62.60	1	14,219	0.01%
2020/11/23	5	63.28	2	62.60	62.40	3	14,631	0.02%
2020/11/19	8	63.78	8	63.70	66.50	0	14,643	0.00%
2020/11/18	10	61.60	0	0.00	61.60	10	14,383	0.07%
2020/11/17	1	61.50	13	61.16	61.30	-12	14,970	-0.08%
2020/11/16	1	60.90	3	60.80	60.60	-2	15,462	-0.01%
2020/11/12	0	0.00	1	61.00	61.30	-1	16,661	-0.01%
2020/11/11	1	60.90	4	61.18	61.00	-3	16,728	-0.02%
2020/11/10	1	62.00	2	61.05	60.90	-1	16,951	-0.01%
2020/11/09	3	60.70	3	60.73	60.70	0	17,133	0.00%
2020/11/06	1	60.20	0	0.00	60.30	1	17,425	0.01%
2020/11/05	0	0.00	2	61.60	60.60	-2	17,928	-0.01%
2020/11/04	0	0.00	2	60.40	60.90	-2	18,228	-0.01%
2020/11/03	3	61.10	2	60.90	60.90	1	18,632	0.01%
2020/11/02	0	0.00	1	60.00	61.10	-1	18,872	-0.01%
2020/10/30	1	58.30	0	0.00	58.30	1	18,805	0.01%
2020/10/29	1.2	63.67	5	62.80	62.10	-3.8	19,411	-0.02%
2020/10/28	1	63.00	0	0.00	61.80	1	20,250	0.00%
2020/10/27	1	66.90	1	66.70	65.70	0	20,220	0.00%
2020/10/26	1	66.80	0	0.00	66.70	1	20,616	0.00%
2020/10/22	0.1	68.50	3	67.87	68.20	-2.9	22,172	-0.01%
2020/10/21	3	68.90	11	68.82	68.50	-8	22,935	-0.03%
2020/10/20	8	71.28	14	70.64	69.50	-6	23,393	-0.03%
2020/10/19	4	67.83	3	68.97	68.70	1	23,722	0.00%
2020/10/16	1	67.20	2	66.95	67.00	-1	24,341	0.00%
2020/10/15	1	66.90	0	0.00	66.80	1	25,019	0.00%
2020/10/14	1	68.00	0	0.00	68.00	1	26,407	0.00%
2020/10/13	1	68.10	0	0.00	68.80	1	27,222	0.00%
2020/10/12	1	71.00	0	0.00	70.60	1	27,255	0.00%
2020/10/08	0	0.00	1	71.90	71.60	-1	27,637	0.00%
2020/10/07	10	72.00	1	72.20	72.20	9	28,021	0.03%
2020/10/06	6	71.50	2	71.20	71.80	4	28,393	0.01%
2020/10/05	2	70.95	1	70.70	71.40	1	29,310	0.00%
2020/09/30	3	67.60	6	67.42	68.60	-3	29,577	-0.01%
2020/09/29	0	0.00	3	68.33	67.50	-3	30,213	-0.01%
2020/09/28	4	70.50	5	69.08	69.00	-1	30,594	0.00%
2020/09/25	1	68.00	2	69.50	68.60	-1	31,035	0.00%
2020/09/24	2	71.50	0	0.00	72.00	2	31,661	0.01%
2020/09/23	3	72.10	0	0.00	71.90	3	32,661	0.01%
2020/09/22	1	72.20	0	0.00	72.30	1	33,202	0.00%
2020/09/21	0	0.00	3	73.83	72.70	-3	34,115	-0.01%
2020/09/18	5	72.66	0	0.00	72.70	5	35,452	0.01%
2020/09/17	0	0.00	1	72.00	72.00	-1	36,197	0.00%
2020/09/16	0	0.00	5	71.70	71.70	-5	37,698	-0.01%
2020/09/15	2	72.05	1	71.80	71.90	1	38,515	0.00%
2020/09/14	3	71.73	0	0.00	71.30	3	39,408	0.01%
2020/09/11	6	71.45	12	70.43	70.60	-6	40,780	-0.01%
2020/09/10	4	71.98	7	71.99	71.70	-3	42,588	-0.01%
2020/09/09	18	74.45	302	75.41	72.20	-284	43,975	-0.65%	大賣/鉅額交易
2020/09/08	309	77.82	9	74.02	77.90	300	44,595	0.67%	大買/鉅額交易
2020/09/07	1	72.30	1	71.70	70.90	0	44,562	0.00%
2020/09/04	1	72.50	1	72.10	72.00	0	46,177	0.00%
2020/09/03	0	0.00	7	71.60	71.30	-7	46,814	-0.01%
2020/09/01	1	71.60	0	0.00	72.60	1	46,775	0.00%
2020/08/31	7	72.33	5	73.26	71.80	2	46,739	0.00%
2020/08/28	9	73.96	6	74.52	72.30	3	46,560	0.01%
2020/08/27	1	71.90	0	0.00	72.00	1	46,086	0.00%
2020/08/26	20	71.53	6	71.40	71.90	14	46,218	0.03%
2020/08/25	8	70.78	6	70.83	70.70	2	46,118	0.00%
2020/08/24	1	72.50	4	72.80	72.60	-3	46,051	-0.01%
2020/08/21	3	73.83	0	0.00	73.50	3	46,090	0.01%
2020/08/20	8	71.35	8	71.06	71.60	0	45,532	0.00%
2020/08/19	15	74.92	1	77.60	72.90	14	45,423	0.03%
2020/08/18	0	0.00	2	70.60	70.60	-2	44,712	0.00%
2020/08/17	7	63.97	2	64.60	64.20	5	45,084	0.01%
2020/08/14	4	64.70	8	64.66	64.80	-4	45,376	-0.01%
2020/08/13	17	64.42	18	64.04	64.00	-1	47,329	0.00%
2020/08/12	0	0.00	2	67.55	67.30	-2	49,207	0.00%
2020/08/11	4	67.60	2	66.30	66.70	2	49,774	0.00%
2020/08/10	1	72.80	3	71.80	70.00	-2	50,071	0.00%
2020/08/07	4	72.48	3	73.00	72.50	1	51,287	0.00%
2020/08/06	2	72.50	22	72.14	71.20	-20	51,734	-0.04%
2020/08/05	5	71.72	3	72.23	70.60	2	52,673	0.00%
2020/08/04	14	73.09	207	73.89	71.60	-193	54,201	-0.36%	大賣/鉅額交易
2020/08/03	211	74.36	3	70.73	74.60	208	56,663	0.37%	大買/鉅額交易
2020/07/31	2	68.30	0	0.00	67.90	2	55,535	0.00%
2020/07/30	1	68.90	4	68.15	68.70	-3	55,320	-0.01%
2020/07/29	13	67.53	10	67.55	66.50	3	54,948	0.01%
2020/07/28	4	66.60	4	64.23	66.40	0	54,829	0.00%
2020/07/27	9	67.44	62	70.21	65.40	-53	53,947	-0.10%
2020/07/24	61	71.32	15	70.73	71.70	46	53,291	0.09%
2020/07/23	10	70.68	15	70.40	70.30	-5	53,032	-0.01%
2020/07/22	16	69.66	2	71.20	69.50	14	52,788	0.03%
2020/07/21	3	68.03	2	67.90	67.90	1	52,715	0.00%
2020/07/20	15	65.09	16	64.66	66.00	-1	52,116	0.00%
2020/07/17	31	69.59	31	67.71	67.20	0	50,751	0.00%
2020/07/16	8	75.11	6	74.85	74.60	2	49,968	0.00%
2020/07/15	26	75.09	26	75.58	75.60	0	50,012	0.00%
2020/07/14	23	75.16	20	75.72	75.90	3	49,709	0.01%
2020/07/13	4	77.68	3	77.63	76.10	1	49,359	0.00%
2020/07/10	10	77.12	22	77.39	77.50	-12	49,025	-0.02%
2020/07/09	13	76.13	34	75.78	75.50	-21	48,100	-0.04%
2020/07/08	9	77.38	5	77.44	76.40	4	47,628	0.01%
2020/07/07	7	75.41	4	75.08	74.70	3	46,963	0.01%
2020/07/06	10	78.25	10	77.82	77.60	0	46,790	0.00%
2020/07/03	14	77.06	12	78.05	77.40	2	46,322	0.00%
2020/07/02	11	77.59	9	78.21	77.20	2	45,562	0.00%
2020/07/01	14	74.33	19	74.86	75.40	-5	44,753	-0.01%
2020/06/30	14	75.11	12	74.78	74.10	2	44,196	0.00%
2020/06/29	9	74.56	7	73.96	76.00	2	43,286	0.00%
2020/06/24	11	70.09	17	70.05	70.10	-6	41,972	-0.01%
2020/06/23	27	73.72	135	74.81	72.50	-108	41,110	-0.26%	大賣/鉅額交易
2020/06/22	146	70.15	44	68.24	71.00	102	39,672	0.26%	大買/鉅額交易
2020/06/19	17	67.54	22	67.34	66.70	-5	38,954	-0.01%
2020/06/18	21	69.95	27	69.84	69.10	-6	38,099	-0.02%
2020/06/17	33	68.17	42	69.34	68.60	-9	36,753	-0.02%
2020/06/16	56	66.88	52	66.87	66.00	4	34,965	0.01%
2020/06/15	26	65.58	150	64.97	66.70	-124	33,780	-0.37%	大賣/鉅額交易
2020/06/12	188	61.90	56	61.79	62.20	132	32,336	0.41%	大買/鉅額交易
2020/06/11	17	61.69	3	59.20	56.60	14	31,525	0.04%
2020/06/10	4	60.85	6	61.23	61.60	-2	30,290	-0.01%
2020/06/09	1	53.00	0	0.00	56.00	1	29,837	0.00%
2020/06/08	2	53.00	0	0.00	51.00	2	30,333	0.01%
2020/06/04	6	50.90	2	50.90	52.00	4	31,429	0.01%
2020/06/03	0	0.00	25	50.00	50.00	-25	32,765	-0.08%
2020/06/02	3	47.82	13	48.26	47.45	-10	33,573	-0.03%
2020/06/01	0	0.00	3	54.50	51.90	-3	33,549	-0.01%
2020/05/29	0	0.00	2	56.05	56.00	-2	34,078	-0.01%
2020/05/28	0	0.00	11	55.27	55.10	-11	35,038	-0.03%
2020/05/26	10	66.41	4	67.88	67.90	6	35,334	0.02%
2020/05/25	7	60.24	9	61.99	63.80	-2	34,844	-0.01%
2020/05/22	3	57.20	3	55.57	58.00	0	34,765	0.00%
2020/05/21	4	54.58	8	54.03	54.00	-4	34,841	-0.01%
2020/05/20	13	54.73	14	54.86	55.00	-1	34,929	0.00%
2020/05/19	26	51.05	66	49.94	52.40	-40	32,716	-0.12%
2020/05/18	12	44.50	50	45.91	47.65	-38	30,507	-0.12%
2020/05/15	12	43.24	19	42.67	43.35	-7	29,730	-0.02%
2020/05/14	46	42.94	9	43.09	42.05	37	29,179	0.13%
2020/05/13	11	41.95	30	41.96	41.70	-19	27,723	-0.07%
2020/05/12	17	40.78	21	41.46	41.70	-4	26,962	-0.01%
2020/05/11	58	39.25	62	39.34	40.75	-4	25,819	-0.02%
2020/05/08	73	41.88	30	40.00	37.75	43	24,130	0.18%
2020/05/06	0	0.00	6	36.35	36.35	-6	21,745	-0.03%
2020/05/05	0	0.00	1	33.05	33.05	-1	22,025	0.00%
2020/05/04	54	30.17	45	30.28	30.05	9	22,058	0.04%
2020/04/30	0	0.00	2	29.13	29.00	-2	21,751	-0.01%
2020/04/29	3	29.05	6	28.96	28.95	-3	22,027	-0.01%
2020/04/28	7	29.59	346	29.37	29.25	-339	22,382	-1.51%	大賣/鉅額交易
2020/04/27	29	30.38	23	30.40	30.60	6	23,107	0.03%
2020/04/24	15	29.15	19	29.82	29.75	-4	22,760	-0.02%
2020/04/23	1	28.15	1	28.35	28.45	0	22,058	0.00%
2020/04/22	2	27.70	3	27.72	28.05	-1	21,865	0.00%
2020/04/21	17	28.36	16	28.18	27.70	1	21,728	0.00%
2020/04/20	1	28.60	1	28.90	28.65	0	21,586	0.00%
2020/04/17	1	27.15	3	27.32	27.20	-2	21,270	-0.01%
2020/04/15	5	28.75	0	0.00	28.10	5	21,038	0.02%
2020/04/14	25	28.71	9	28.86	28.60	16	20,929	0.08%
2020/04/13	5	28.39	3	28.53	28.50	2	20,844	0.01%
2020/04/10	4	28.25	3	28.60	28.25	1	20,815	0.00%
2020/04/09	18	28.73	5	28.79	28.10	13	20,723	0.06%
2020/04/08	0	0.00	1	27.85	27.75	-1	20,385	0.00%
2020/04/07	11	27.60	4	27.63	27.70	7	20,488	0.03%
2020/04/06	14	27.75	1	27.95	27.95	13	20,299	0.06%
2020/03/31	0	0.00	2	26.15	26.20	-2	19,880	-0.01%
2020/03/30	2	26.00	2	25.95	26.00	0	19,789	0.00%
2020/03/27	21	26.27	25	25.71	25.40	-4	19,598	-0.02%
2020/03/26	5	26.21	12	25.56	26.20	-7	19,397	-0.04%
2020/03/25	18	25.68	18	25.79	25.45	0	19,198	0.00%
2020/03/24	12	25.37	2	25.35	25.40	10	19,009	0.05%
2020/03/23	2	24.80	15	24.88	24.55	-13	18,825	-0.07%
2020/03/20	16	26.92	0	0.00	26.50	16	18,632	0.09%
2020/03/19	4	27.04	61	26.27	25.95	-57	18,373	-0.31%
2020/03/18	6	29.62	7	29.77	28.80	-1	17,878	-0.01%
2020/03/17	4	29.71	0	0.00	28.85	4	17,517	0.02%
2020/03/16	27	30.15	27	30.56	30.20	0	17,092	0.00%
2020/03/13	0	0.00	13	28.27	28.35	-13	16,566	-0.08%
2020/03/12	0.2	31.20	4	31.29	31.00	-3.8	16,122	-0.02%
2020/03/11	9	32.26	9	31.97	32.60	0	15,509	0.00%
2020/03/10	1	30.75	5	30.50	30.40	-4	14,978	-0.03%
2020/03/09	66	33.44	55	35.22	32.20	11	14,276	0.08%
2020/03/06	98	34.64	176	33.91	34.20	-78	12,865	-0.61%	大賣/
2020/03/05	11	31.97	5	32.55	31.95	6	12,046	0.05%
2020/03/04	49	32.05	2	32.03	31.90	47	11,831	0.40%
2020/03/03	6	31.62	5	31.58	32.00	1	11,445	0.01%
2020/03/02	46	28.10	15	29.43	29.85	31	10,274	0.30%
2020/02/27	21	27.36	13	27.37	27.15	8	9,648	0.08%
2020/02/26	1	27.60	3	27.65	27.55	-2	9,575	-0.02%
2020/02/25	5	28.38	8	27.87	27.50	-3	9,514	-0.03%
2020/02/24	39	28.86	80	28.87	28.65	-41	9,086	-0.45%
2020/02/21	65	27.75	47	27.78	28.00	18	8,534	0.21%
2020/02/20	16	26.78	18	26.89	26.85	-2	7,991	-0.03%
2020/02/19	4	26.84	7	26.79	26.80	-3	7,935	-0.04%
2020/02/18	25	27.27	45	27.17	27.00	-20	7,856	-0.25%
2020/02/17	30	27.48	12	27.38	27.20	18	7,718	0.23%
2020/02/14	9	27.22	6	26.70	26.70	3	7,428	0.04%
2020/02/13	29	26.75	29	26.94	27.00	0	7,294	0.00%
2020/02/12	7	27.78	7	27.00	27.00	0	7,107	0.00%
2020/02/11	19	27.56	3	27.65	27.65	16	6,913	0.23%
2020/02/10	12	28.42	3	28.27	28.25	9	6,689	0.13%
2020/02/07	14	27.10	14	27.22	27.50	0	6,020	0.00%
2020/02/06	3	26.85	28	26.54	26.40	-25	5,593	-0.45%
2020/02/05	0	0.00	2	25.45	25.70	-2	5,307	-0.04%
2020/02/04	14	25.43	0	0.00	25.30	14	5,166	0.27%
2020/02/03	40	26.51	26	26.21	26.10	14	4,977	0.28%
2020/01/31	41	25.81	0	0.00	25.45	41	4,580	0.90%
2020/01/30	10	27.30	102	27.60	27.65	-92	4,079	-2.26%	大賣/
2020/01/20	4	25.00	0	0.00	25.15	4	3,066	0.13%
2020/01/16	0	0.00	4	24.35	24.40	-4	2,981	-0.13%
2020/01/10	0	0.00	10	24.60	24.60	-10	2,942	-0.34%
2020/01/09	10	24.50	0	0.00	24.35	10	2,922	0.34%
2020/01/08	4	24.16	10	24.20	24.15	-6	2,935	-0.20%
2020/01/07	1	24.65	0	0.00	24.60	1	2,896	0.03%
2020/01/02	4	25.65	1	25.20	24.95	3	2,786	0.11%
2019/12/31	2	25.73	1	24.95	25.30	1	2,727	0.04%
2019/12/26	4	25.00	0	0.00	24.80	4	2,502	0.16%
2019/12/13	0	0.00	18	24.37	24.30	-18	2,498	-0.72%
2019/12/12	0	0.00	2	24.60	24.60	-2	2,478	-0.08%
2019/12/10	1	24.90	0	0.00	24.75	1	2,427	0.04%
2019/12/09	14	24.95	12	24.70	24.60	2	2,413	0.08%
2019/12/04	0	0.00	4	25.35	25.25	-4	2,489	-0.16%
2019/11/29	2	26.20	2	26.38	26.20	0	2,363	0.00%
2019/11/28	14	26.44	12	26.68	26.20	2	2,382	0.08%
2019/11/27	0	0.00	1	25.25	25.25	-1	2,106	-0.05%
2019/11/22	0	0.00	1	25.45	25.30	-1	2,217	-0.05%
2019/11/21	5	24.62	0	0.00	24.80	5	2,144	0.23%
2019/11/20	9	24.55	7	24.86	24.65	2	2,139	0.09%
2019/11/15	1	24.75	0	0.00	24.90	1	2,123	0.05%
2019/11/14	2	24.68	0	0.00	24.65	2	2,111	0.09%
2019/11/13	3	24.57	0	0.00	24.50	3	2,100	0.14%
2019/11/12	2	24.15	1	24.50	24.20	1	2,084	0.05%
2019/11/11	1	24.70	0	0.00	24.65	1	2,047	0.05%
2019/11/05	0	0.00	4	25.88	25.80	-4	2,019	-0.20%
2019/11/01	0	0.00	10	25.30	25.65	-10	1,927	-0.52%
2019/10/31	10	25.80	0	0.00	25.10	10	1,906	0.52%
2019/10/29	10	24.98	0	0.00	24.65	10	1,882	0.53%
2019/10/23	4	25.26	0	0.00	25.20	4	1,914	0.21%
2019/10/18	0	0.00	4	25.75	25.75	-4	1,952	-0.20%
2019/10/17	0	0.00	1	25.60	25.70	-1	1,963	-0.05%
2019/10/15	2	25.50	0	0.00	25.50	2	1,958	0.10%
2019/10/09	7	25.35	0	0.00	25.40	7	2,002	0.35%
2019/09/27	10	25.30	0	0.00	25.40	10	2,431	0.41%
2019/09/26	0	0.00	10	25.50	25.20	-10	2,534	-0.39%
2019/09/24	1	25.55	0	0.00	25.50	1	2,662	0.04%
2019/09/20	2	25.15	0	0.00	25.20	2	2,744	0.07%
2019/09/18	2	25.30	0	0.00	25.15	2	2,750	0.07%
2019/09/16	4	25.58	0	0.00	25.50	4	2,772	0.14%
2019/09/09	0	0.00	1	26.25	25.40	-1	2,780	-0.04%
2019/09/06	0	0.00	1	26.10	26.60	-1	2,697	-0.04%
2019/09/05	1	25.80	0	0.00	26.10	1	2,655	0.04%
2019/09/03	0	0.00	4	25.70	25.80	-4	2,621	-0.15%
2019/08/30	8	24.90	0	0.00	25.10	8	2,479	0.32%
2019/08/29	0	0.00	12	24.94	25.10	-12	2,448	-0.49%
2019/08/28	10	24.31	2	24.40	25.10	8	2,411	0.33%
2019/08/26	4	23.43	0	0.00	23.45	4	2,290	0.17%
2019/08/20	0	0.00	7	23.26	23.30	-7	2,311	-0.30%
2019/08/16	6	22.48	0	0.00	22.95	6	2,425	0.25%
2019/08/02	0	0.00	2	23.25	23.25	-2	2,432	-0.08%
2019/07/31	2	24.00	0	0.00	24.10	2	2,404	0.08%
2019/07/18	0	0.00	2	24.33	24.25	-2	2,262	-0.09%
2019/07/15	0	0.00	32	23.62	23.70	-32	2,176	-1.47%
2019/07/11	2	23.65	0	0.00	23.60	2	2,188	0.09%
2019/07/09	0	0.00	3	24.38	24.60	-3	2,072	-0.14%
2019/07/08	0	0.00	2	23.68	23.70	-2	1,988	-0.10%
2019/07/04	2	22.90	0	0.00	23.10	2	2,074	0.10%
2019/07/03	0	0.00	1	23.00	23.05	-1	2,068	-0.05%
2019/07/02	0	0.00	1	22.50	22.25	-1	1,959	-0.05%
2019/07/01	0	0.00	6	21.71	22.10	-6	1,904	-0.32%
2019/06/28	4	21.50	0	0.00	21.55	4	1,836	0.22%
2019/06/27	0	0.00	2	20.90	20.85	-2	1,787	-0.11%
2019/06/19	3	19.95	0	0.00	20.10	3	1,750	0.17%
2019/06/17	2	19.55	0	0.00	19.65	2	1,693	0.12%
2019/06/14	0	0.00	6	19.64	19.55	-6	1,684	-0.36%
2019/05/30	0	0.00	20	19.55	19.50	-20	1,608	-1.24%
2019/05/23	0	0.00	3	19.53	19.55	-3	1,535	-0.20%
2019/05/22	2	20.35	0	0.00	20.45	2	1,430	0.14%
2019/05/17	7	20.39	0	0.00	20.40	7	1,398	0.50%
2019/05/14	20	19.05	0	0.00	19.20	20	1,361	1.47%
2019/05/10	20	19.38	0	0.00	19.40	20	1,357	1.47%
2019/05/02	2	19.60	0	0.00	19.40	2	1,308	0.15%
2019/04/30	0	0.00	8	20.05	20.00	-8	1,255	-0.64%
2019/04/24	2	20.55	0	0.00	20.55	2	1,220	0.16%
2019/04/23	2	20.45	0	0.00	20.40	2	1,217	0.16%
2019/04/22	0	0.00	14	20.90	20.70	-14	1,210	-1.16%
2019/04/19	2	21.00	2	21.00	21.00	0	1,205	0.00%
2019/04/18	52	21.02	0	0.00	21.00	52	1,194	4.35%
2019/04/17	4	21.60	0	0.00	21.95	4	1,165	0.34%
2019/04/12	50	21.50	0	0.00	21.65	50	1,115	4.48%
2019/04/11	0	0.00	2	22.48	22.50	-2	1,048	-0.19%
2019/04/09	2	21.70	0	0.00	22.20	2	845	0.24%
2019/04/02	30	20.50	0	0.00	20.50	30	757	3.96%
2019/03/29	30	20.35	0	0.00	21.10	30	716	4.19%
2019/03/28	40	20.53	0	0.00	20.45	40	695	5.75%
2019/03/27	50	20.40	0	0.00	20.95	50	678	7.37%
2019/03/22	40	19.93	0	0.00	19.90	40	671	5.96%
2019/03/19	29	19.90	0	0.00	19.90	29	677	4.28%
2019/03/07	53	20.01	0	0.00	19.95	53	877	6.04%
2019/03/05	50	20.05	0	0.00	20.00	50	928	5.38%
2019/02/15	0	0.00	2	20.45	20.20	-2	1,003	-0.20%
2019/02/14	0	0.00	11	20.08	20.30	-11	1,016	-1.08%
2019/02/13	0	0.00	5	20.00	19.90	-5	1,050	-0.48%
2019/02/12	3	19.95	5	19.95	19.95	-2	1,134	-0.18%
2019/01/22	0	0.00	1	19.95	19.95	-1	1,356	-0.07%
2019/01/21	0	0.00	26	20.02	20.05	-26	1,401	-1.85%
2019/01/17	0	0.00	5	20.10	19.95	-5	1,528	-0.33%
2019/01/16	0	0.00	15	20.05	20.20	-15	1,586	-0.95%
2019/01/08	0	0.00	10	20.40	20.60	-10	2,024	-0.49%
2019/01/03	0	0.00	5	20.15	20.10	-5	2,438	-0.21%
2019/01/02	0	0.00	1	20.30	20.00	-1	2,630	-0.04%
2018/12/27	0	0.00	10	20.15	20.05	-10	2,916	-0.34%
2018/12/19	0	0.00	2	21.50	21.20	-2	3,712	-0.05%
2018/12/18	2	21.70	0	0.00	21.45	2	3,715	0.05%
2018/12/10	0	0.00	3	22.10	21.35	-3	3,826	-0.08%
2018/12/07	1	21.80	12	21.79	21.75	-11	3,912	-0.28%
2018/12/06	17	22.29	0	0.00	21.80	17	3,976	0.43%
2018/12/03	12	22.88	11	22.98	22.80	1	3,917	0.03%
2018/11/30	7	23.10	26	23.67	23.10	-19	3,877	-0.49%
2018/11/26	12	20.65	4	20.60	20.45	8	3,690	0.22%
2018/11/23	0	0.00	21	20.54	20.40	-21	3,683	-0.57%
2018/11/22	1	20.80	0	0.00	20.70	1	3,670	0.03%
2018/11/21	2	20.88	0	0.00	21.00	2	3,655	0.05%
2018/11/19	3	21.60	0	0.00	21.60	3	3,628	0.08%
2018/11/16	3	21.50	0	0.00	21.50	3	3,615	0.08%
2018/11/15	12	21.43	0	0.00	21.35	12	3,603	0.33%
2018/11/14	6	21.88	0	0.00	21.85	6	3,591	0.17%
2018/11/13	10	21.90	0	0.00	22.10	10	3,566	0.28%
2018/11/12	7	21.80	0	0.00	21.60	7	3,530	0.20%
2018/11/09	10	21.40	0	0.00	22.35	10	3,482	0.29%
2018/11/08	2	20.55	0	0.00	20.35	2	3,397	0.06%
2018/11/01	2	20.15	33	21.26	21.40	-31	3,342	-0.93%
2018/10/30	13	19.83	2	19.60	20.30	11	3,291	0.33%
2018/10/29	14	22.28	11	21.65	21.60	3	3,230	0.09%
2018/10/26	6	21.55	0	0.00	22.40	6	3,191	0.19%
2018/10/25	2	21.85	0	0.00	21.30	2	3,136	0.06%
2018/10/24	10	23.50	0	0.00	23.00	10	3,087	0.32%
2018/10/23	12	24.50	0	0.00	24.05	12	3,036	0.40%
2018/10/22	15	24.73	2	24.68	24.55	13	3,010	0.43%
2018/10/19	13	24.94	2	25.00	24.70	11	3,017	0.36%
2018/10/18	14	25.86	0	0.00	25.75	14	3,013	0.46%
2018/10/17	10	24.50	5	24.00	24.95	5	2,981	0.17%
2018/10/16	5	24.25	3	24.48	24.05	2	2,990	0.07%
2018/10/15	10	24.75	0	0.00	24.55	10	2,910	0.34%
2018/10/12	5	25.72	5	26.00	25.30	0	2,825	0.00%
2018/10/11	1	23.75	0	0.00	25.00	1	2,652	0.04%
2018/10/09	13	25.32	0	0.00	26.15	13	2,468	0.53%
2018/10/08	0	0.00	2	24.00	26.30	-2	2,274	-0.09%
2018/10/05	2	22.95	14	23.57	24.35	-12	2,097	-0.57%
2018/10/04	9	23.88	1	23.80	24.00	8	1,978	0.40%
2018/10/03	2	24.60	4	24.95	24.90	-2	1,894	-0.11%
2018/10/02	5	23.42	0	0.00	24.50	5	1,635	0.31%
2018/10/01	7	22.64	0	0.00	22.95	7	1,382	0.51%
2018/09/25	1	19.60	0	0.00	19.60	1	1,149	0.09%
2018/09/20	6	20.39	0	0.00	20.20	6	1,129	0.53%
2018/09/19	0	0.00	5	20.25	20.30	-5	1,116	-0.45%
2018/09/18	5	20.90	1	20.70	20.60	4	1,089	0.37%
2018/09/13	1	20.95	1	20.90	20.50	0	961	0.00%
2018/09/12	1	20.75	0	0.00	20.75	1	863	0.12%
2018/08/27	0	0.00	2	18.40	18.30	-2	809	-0.25%
2018/08/15	2	18.45	0	0.00	18.20	2	842	0.24%
2018/08/03	0	0.00	1	20.20	19.95	-1	792	-0.13%
2018/07/31	0	0.00	5	19.60	19.35	-5	743	-0.67%
2018/07/30	5	19.30	0	0.00	19.25	5	732	0.68%
2018/07/27	0	0.00	6	19.35	19.20	-6	721	-0.83%
2018/07/26	1	19.65	3	19.63	19.55	-2	702	-0.28%
2018/07/25	0	0.00	2	20.20	20.35	-2	660	-0.30%
2018/07/24	0	0.00	2	20.33	20.00	-2	587	-0.34%
2018/07/23	5	19.00	0	0.00	19.25	5	463	1.08%
2018/07/04	0	0.00	5	17.40	17.45	-5	487	-1.03%
2018/06/11	60	19.15	0	0.00	19.20	60	710	8.44%
2018/05/25	7	19.19	0	0.00	19.30	7	776	0.90%
2018/05/21	0	0.00	9	18.16	18.25	-9	753	-1.19%
2018/04/03	0	0.00	0.2	19.75	19.75	-0.2	829	-0.02%
2018/03/15	1	20.30	1	19.90	19.95	0	754	0.00%
2018/03/06	3	19.85	3	19.82	19.95	0	703	0.00%
2018/01/16	27	21.30	27	21.37	21.10	0	905	0.00%
2018/01/15	1	20.25	11	20.40	20.55	-10	875	-1.14%
2018/01/12	10	20.05	1	20.15	20.05	9	882	1.02%
2018/01/10	5	20.44	5	20.65	20.45	0	932	0.00%
2018/01/09	6	20.50	7	20.66	20.40	-1	931	-0.11%
2018/01/08	1	20.15	0	0.00	20.20	1	912	0.11%
2018/01/05	0	0.00	13	20.30	20.20	-13	926	-1.40%
2018/01/03	13	20.50	0	0.00	20.45	13	965	1.35%