國光生 (4142)-凱基-彰化券商分點個股進出

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-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/05/10	6	28.22	0	0.00	28.10	6	1,116	0.54%
2024/05/09	3	28.30	0	0.00	28.25	3	1,121	0.27%
2024/05/08	10	28.15	0	0.00	28.10	10	1,120	0.89%
2024/05/07	10	28.15	0	0.00	28.20	10	1,119	0.89%
2024/04/23	1	27.00	0	0.00	27.10	1	1,105	0.09%
2024/04/22	0	0.00	2	27.20	26.90	-2	1,110	-0.18%
2024/04/19	0	0.00	2	27.30	27.35	-2	1,100	-0.18%
2024/04/18	11	29.45	11	29.00	28.50	0	1,073	0.00%
2024/04/17	10	27.80	2	27.80	27.80	8	963	0.83%
2024/04/16	2	25.00	0	0.00	25.30	2	935	0.21%
2024/04/15	2	26.10	0	0.00	26.00	2	920	0.22%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/03/28	1	26.50	1	26.65	26.50	0	974	0.00%
2024/03/27	1	26.60	0	0.00	26.70	1	976	0.10%
2024/03/21	1	26.50	0	0.00	26.55	1	994	0.10%
2024/03/19	0	0.00	0	26.60	26.70	0	1,024	0.00%
2024/03/18	0	0.00	1	26.60	26.60	-1	1,027	-0.10%
2024/03/15	2	26.60	0	0.00	26.50	2	1,032	0.19%
2024/03/14	2	27.60	0	0.00	26.90	2	1,045	0.19%
2024/03/13	4	28.10	0	0.00	27.80	4	1,026	0.39%
2024/02/23	0	0.00	1	30.30	30.00	-1	1,222	-0.08%
2024/02/05	0	0.00	1	30.30	30.10	-1	1,052	-0.10%
2024/02/02	0	0.00	5	30.20	30.05	-5	1,049	-0.48%
2024/01/30	2	30.85	1	31.05	30.80	1	1,042	0.10%
2024/01/29	0	0.00	1	31.35	31.10	-1	1,041	-0.10%
2024/01/26	0	0.00	1	31.15	31.10	-1	1,038	-0.10%
2024/01/24	0	0.00	1	31.15	31.15	-1	1,036	-0.10%
2024/01/16	0.1	31.70	0	0.00	31.60	0.1	1,022	0.01%
2024/01/08	0	0.00	1	33.20	33.10	-1	1,016	-0.10%
2024/01/03	1	33.65	1	33.25	33.00	0	1,022	0.00%
2023/12/25	2	32.50	0	0.00	32.55	2	977	0.20%
2023/12/21	0	0.00	7	32.95	32.80	-7	982	-0.71%
2023/12/20	10	33.21	3	33.05	32.90	7	973	0.72%
2023/12/19	0	0.00	5	32.75	32.85	-5	972	-0.51%
2023/12/18	6	33.06	2	33.05	33.00	4	987	0.41%
2023/12/15	2	32.65	1	32.90	32.50	1	1,000	0.10%
2023/12/13	0	0.00	1	33.20	32.90	-1	988	-0.10%
2023/12/11	2	33.45	2	33.45	33.20	0	983	0.00%
2023/12/08	0	0.00	40	34.15	34.15	-40	960	-4.16%
2023/12/07	0	0.00	20	34.50	34.35	-20	965	-2.07%
2023/12/06	0	35.80	30	35.30	35.05	-30	982	-3.05%
2023/12/05	20	35.75	0	0.00	35.80	20	967	2.07%
2023/12/04	42	36.34	2	36.30	36.05	40	953	4.20%
2023/12/01	2	36.30	0	0.00	35.80	2	920	0.22%
2023/11/30	1	35.60	27	35.69	35.70	-26	902	-2.88%
2023/11/29	2	35.95	1	35.90	35.95	1	888	0.11%
2023/11/28	25	35.55	1	35.55	35.65	24	880	2.73%
2023/11/27	31	35.30	17	35.84	36.00	14	845	1.66%
2023/11/24	0	0.00	1	33.60	33.80	-1	740	-0.14%
2023/11/21	0	0.00	1	33.10	33.10	-1	734	-0.14%
2023/11/20	1	32.90	0	0.00	33.00	1	745	0.13%
2023/11/08	0	0.00	1	32.50	32.45	-1	758	-0.13%
2023/10/27	1	32.25	0	0.00	32.35	1	777	0.13%
2023/10/18	2	32.00	0	0.00	31.90	2	797	0.25%
2023/10/16	12	32.42	0	0.00	32.35	12	860	1.39%
2023/10/13	2	33.00	0	0.00	32.85	2	862	0.23%
2023/10/12	1	33.20	0	0.00	33.25	1	867	0.12%
2023/10/06	0	0.00	1	34.55	34.35	-1	875	-0.11%
2023/10/03	0	0.00	1	34.15	34.00	-1	874	-0.11%
2023/10/02	1	33.70	0	0.00	33.75	1	881	0.11%
2023/09/25	1	34.20	0	0.00	34.30	1	895	0.11%
2023/09/22	1	34.00	0	0.00	34.00	1	896	0.11%
2023/09/20	8	34.49	21	34.31	34.60	-13	880	-1.48%
2023/09/19	0	0.00	1	33.95	33.70	-1	868	-0.12%
2023/09/18	11	34.37	5	34.15	34.40	6	862	0.70%
2023/09/15	20	33.70	0	0.00	33.65	20	848	2.36%
2023/09/13	0	0.00	3	33.00	33.55	-3	851	-0.35%
2023/09/11	0	0.00	3	33.20	33.35	-3	855	-0.35%
2023/09/07	0	0.00	1	32.30	32.25	-1	866	-0.12%
2023/09/05	3	32.75	5	32.70	32.65	-2	866	-0.23%
2023/08/30	0	0.00	3	33.20	33.20	-3	874	-0.34%
2023/08/28	5	32.77	0	0.00	32.65	5	859	0.58%
2023/08/25	0	0.00	3	32.95	33.00	-3	872	-0.34%
2023/08/24	3	32.75	0	0.00	32.80	3	866	0.35%
2023/08/21	0	0.00	3	32.95	32.70	-3	859	-0.35%
2023/08/18	0	0.00	20	32.73	32.50	-20	863	-2.32%
2023/08/17	20	32.71	0	0.00	32.70	20	872	2.29%
2023/08/16	2	32.50	0	0.00	32.30	2	878	0.23%
2023/08/14	0	0.00	1	33.80	33.20	-1	871	-0.11%
2023/08/02	2	34.50	1	34.85	34.50	1	925	0.11%
2023/07/31	0	0.00	8	35.27	35.05	-8	921	-0.87%
2023/07/24	0	0.00	3	35.47	35.45	-3	949	-0.32%
2023/07/20	0	0.00	130	36.24	36.20	-130	960	-13.54%	大賣/鉅額交易
2023/07/19	131	37.66	0	0.00	36.80	131	979	13.38%	大買/鉅額交易
2023/07/18	0	0.00	15	35.40	35.20	-15	960	-1.56%
2023/07/17	15	35.87	0	0.00	35.80	15	970	1.55%
2023/07/07	1	36.50	0	0.00	36.35	1	1,059	0.09%
2023/07/05	10	37.15	0	0.00	37.10	10	1,055	0.95%
2023/07/04	0	0.00	1	37.40	37.15	-1	1,067	-0.09%
2023/06/29	25	37.70	45	37.48	37.45	-20	1,071	-1.87%
2023/06/28	20	37.25	0	0.00	37.20	20	1,070	1.87%
2023/06/27	0	0.00	100	37.27	37.20	-100	1,082	-9.24%
2023/06/26	2	37.30	285	37.11	37.10	-283	1,082	-26.13%	大賣/鉅額交易
2023/06/21	43	37.30	0	0.00	37.30	43	1,089	3.95%
2023/06/20	41	37.63	0	0.00	37.55	41	1,091	3.76%
2023/06/19	301	38.01	0	0.00	37.85	301	1,102	27.31%	大買/鉅額交易
2023/06/16	0	37.80	0	0.00	37.85	0	1,103	0.00%
2023/06/15	1	37.20	0	0.00	37.20	1	1,092	0.09%
2023/06/14	1	37.30	0	0.00	37.25	1	1,094	0.09%
2023/06/13	3	37.55	0	0.00	37.60	3	1,108	0.27%
2023/06/12	5	38.30	1	38.35	38.40	4	1,112	0.36%
2023/06/09	2	38.45	0	0.00	38.40	2	1,137	0.18%
2023/06/07	0	0.00	121	38.45	38.55	-121	1,750	-6.91%	大賣/鉅額交易
2023/06/06	42	38.39	0	0.00	38.35	42	2,132	1.97%
2023/06/01	80	38.66	0	0.00	38.30	80	2,147	3.72%
2023/05/30	5	38.08	100	37.92	37.90	-95	2,212	-4.29%
2023/05/29	2	38.00	0	0.00	37.80	2	2,224	0.09%
2023/05/26	0	0.00	20	37.80	37.75	-20	2,237	-0.89%
2023/05/25	0	0.00	50	38.44	38.25	-50	2,239	-2.23%
2023/05/24	26	38.76	0	0.00	38.70	26	2,247	1.16%
2023/05/23	51	38.44	0	0.00	38.55	51	2,269	2.25%
2023/05/22	74	38.05	0	0.00	38.05	74	2,291	3.23%
2023/05/19	0	0.00	1	37.50	37.30	-1	2,284	-0.04%
2023/05/17	2	37.40	0	0.00	37.45	2	2,303	0.09%
2023/05/16	0	0.00	8	37.40	37.30	-8	2,298	-0.35%
2023/05/11	1	37.50	0	0.00	37.55	1	2,370	0.04%
2023/05/10	2	38.90	0	0.00	38.60	2	2,397	0.08%
2023/05/08	0	0.00	1	40.15	39.95	-1	2,587	-0.04%
2023/05/04	0	0.00	175	40.42	40.40	-175	2,691	-6.50%	大賣/鉅額交易
2023/05/03	75	40.54	0	0.00	40.40	75	2,730	2.75%
2023/05/02	101	40.71	1	40.25	40.55	100	2,923	3.42%	大買/
2023/04/28	3	39.55	0	0.00	39.80	3	2,958	0.10%
2023/04/25	1	39.50	7	40.50	39.30	-6	2,951	-0.20%
2023/04/24	0	0.00	20	40.98	40.25	-20	2,936	-0.68%
2023/04/20	1	40.00	0.1	40.00	39.95	0.9	2,871	0.03%
2023/04/18	0.1	41.00	11	40.84	40.75	-10.9	2,844	-0.38%
2023/04/14	2	40.60	4	40.45	40.45	-2	2,802	-0.07%
2023/04/13	0	0.00	2	40.40	40.15	-2	2,785	-0.07%
2023/04/12	2	39.78	0	0.00	39.90	2	2,760	0.07%
2023/04/10	8	39.95	0	0.00	39.75	8	2,760	0.29%
2023/03/31	5	39.30	0	0.00	39.45	5	2,779	0.18%
2023/03/28	0	0.00	3	39.63	39.65	-3	2,840	-0.11%
2023/03/27	0	0.00	1	39.60	39.60	-1	2,936	-0.03%
2023/03/22	1	39.10	0	0.00	38.90	1	2,952	0.03%
2023/03/20	0	0.00	30	38.65	38.90	-30	2,976	-1.01%
2023/03/17	0	0.00	70	38.65	38.65	-70	2,975	-2.35%
2023/03/16	0	0.00	4	38.65	38.45	-4	2,978	-0.13%
2023/03/15	11	39.53	0	0.00	39.10	11	2,964	0.37%
2023/03/14	22	39.73	0	0.00	39.50	22	2,970	0.74%
2023/03/13	60	39.49	1	39.35	39.45	59	2,956	2.00%
2023/03/10	117	42.42	33.2	42.00	40.45	83.9	2,901	2.89%	大買/
2023/03/09	20	42.83	28	43.19	44.85	-8	2,395	-0.34%
2023/03/07	2	40.85	0	0.00	40.85	2	2,013	0.10%
2023/03/02	2	41.40	4	41.23	41.30	-2	1,990	-0.10%
2023/02/23	0	0.00	1	40.80	40.50	-1	1,954	-0.05%
2023/02/22	2	40.28	0	0.00	40.15	2	1,988	0.10%
2023/02/21	0.2	41.02	0	0.00	41.00	0.2	2,014	0.01%
2023/02/20	0	0.00	1	41.15	41.10	-1	2,025	-0.05%
2023/02/16	1	39.95	0	0.00	39.90	1	2,078	0.05%
2023/02/15	0	0.00	1	39.70	39.75	-1	2,104	-0.05%
2023/02/14	0	0.00	1.6	40.40	40.25	-1.6	2,111	-0.08%
2023/02/08	6	41.03	16	41.04	41.55	-10	2,031	-0.49%
2023/02/07	6	41.77	1	42.10	41.60	5	1,984	0.25%
2023/02/06	0	0.00	2.3	40.27	40.25	-2.3	1,850	-0.12%
2023/02/03	0	0.00	8	40.35	40.75	-8	1,814	-0.44%
2023/02/02	0	0.00	11	39.94	39.90	-11	1,743	-0.63%
2023/02/01	3.2	39.40	65	39.35	39.65	-61.9	1,701	-3.63%
2023/01/31	81.1	39.34	0	0.00	39.65	81.1	1,664	4.87%
2023/01/16	0	0.00	1	35.50	35.55	-1	1,419	-0.07%
2023/01/11	0	0.00	2	35.65	35.40	-2	1,446	-0.14%
2022/12/28	2	35.70	12	35.95	35.70	-10	1,624	-0.62%
2022/12/27	0	0.00	1	36.65	36.45	-1	1,625	-0.06%
2022/12/26	7	37.29	0	0.00	37.00	7	1,631	0.43%
2022/12/20	7	37.06	0	0.00	35.75	7	1,659	0.42%
2022/12/19	6	37.20	6	37.63	37.85	0	1,646	0.00%
2022/12/16	10	36.00	0	0.00	35.60	10	1,560	0.64%
2022/12/14	1	36.65	2	36.55	36.45	-1	1,595	-0.06%
2022/12/13	1	36.85	0	0.00	37.10	1	1,581	0.06%
2022/12/06	2	37.78	2	37.55	36.60	0	1,617	0.00%
2022/12/05	0	0.00	1	38.05	38.05	-1	1,656	-0.06%
2022/12/02	0	0.00	2	38.30	37.95	-2	1,657	-0.12%
2022/11/29	0	0.00	1	37.00	36.90	-1	1,705	-0.06%
2022/11/22	0	0.00	1.1	36.76	36.60	-1.1	2,061	-0.05%
2022/11/18	2	37.55	0	0.00	37.55	2	2,120	0.09%
2022/11/17	1.1	36.85	15	36.80	36.85	-13.9	2,118	-0.66%
2022/11/15	5	35.45	0	0.00	35.60	5	2,094	0.24%
2022/11/14	1	35.00	0	0.00	35.30	1	2,068	0.05%
2022/11/10	7	34.54	4	34.35	34.00	3	2,029	0.15%
2022/11/09	1	34.55	1	34.75	34.55	0	2,033	0.00%
2022/11/07	2	34.50	0	0.00	34.40	2	2,043	0.10%
2022/11/02	0	0.00	1	34.50	34.85	-1	2,059	-0.05%
2022/10/20	2	32.00	0	0.00	32.10	2	2,353	0.08%
2022/10/19	0	0.00	0.2	33.05	32.75	-0.2	2,380	-0.01%
2022/10/17	2	32.00	0	0.00	32.70	2	2,477	0.08%
2022/10/13	4	32.75	4	32.60	32.30	0	2,532	0.00%
2022/10/11	1	34.30	0	0.00	33.95	1	2,549	0.04%
2022/10/07	0	0.00	3	35.30	35.10	-3	2,562	-0.12%
2022/10/06	0	0.00	1	35.15	35.25	-1	2,555	-0.04%
2022/10/05	1	34.65	2	34.85	34.65	-1	2,569	-0.04%
2022/09/30	1	34.10	0	0.00	34.30	1	2,761	0.04%
2022/09/29	0	0.00	5	33.40	33.40	-5	2,982	-0.17%
2022/09/28	2	33.00	7	33.10	32.65	-5	3,196	-0.16%
2022/09/27	0	0.00	1	34.10	34.30	-1	3,232	-0.03%
2022/09/26	4	34.25	1	33.80	33.45	3	3,244	0.09%
2022/09/22	2	35.85	0	0.00	35.85	2	3,401	0.06%
2022/09/19	2	36.00	0	0.00	36.05	2	3,689	0.05%
2022/09/12	1	36.80	0	0.00	37.25	1	3,839	0.03%
2022/09/08	3	38.58	0	0.00	38.55	3	3,851	0.08%
2022/09/07	1	38.10	3	38.25	37.90	-2	3,883	-0.05%
2022/09/06	1	38.65	1	38.65	38.65	0	3,876	0.00%
2022/09/05	2	40.40	17	40.77	40.10	-15	3,850	-0.39%
2022/09/02	0	0.00	1	41.50	41.30	-1	3,842	-0.03%
2022/09/01	3	40.30	5	40.90	40.80	-2	3,806	-0.05%
2022/08/31	5	40.99	1	40.50	40.70	4	3,741	0.11%
2022/08/30	0	0.00	6	40.42	40.00	-6	3,615	-0.17%
2022/08/26	0	0.00	6	40.13	39.50	-6	3,555	-0.17%
2022/08/25	0	0.00	1	39.65	39.70	-1	3,505	-0.03%
2022/08/22	0	0.00	1	38.80	38.75	-1	3,408	-0.03%
2022/08/19	0	0.00	1	38.30	38.45	-1	3,375	-0.03%
2022/08/16	1	38.30	0	0.00	38.30	1	3,345	0.03%
2022/08/15	0	0.00	1	37.05	37.60	-1	3,329	-0.03%
2022/08/05	1	36.80	0	0.00	36.80	1	3,344	0.03%
2022/08/04	4	35.48	4	35.60	35.80	0	3,381	0.00%
2022/08/03	3	37.53	1	37.45	37.05	2	3,335	0.06%
2022/08/02	2	38.48	0	0.00	38.15	2	3,319	0.06%
2022/08/01	2	39.28	0	0.00	39.30	2	3,307	0.06%
2022/07/28	0	0.00	6	40.38	40.20	-6	3,305	-0.18%
2022/07/27	7	39.90	4	40.20	39.90	3	3,310	0.09%
2022/07/26	4	40.41	0	0.00	40.90	4	3,274	0.12%
2022/07/25	2	40.85	1	40.60	40.65	1	3,253	0.03%
2022/07/22	0.8	40.15	0	0.00	39.95	0.8	3,253	0.02%
2022/07/21	4	39.70	3	40.02	40.10	1	3,234	0.03%
2022/07/20	3	38.15	0	0.00	39.10	3	3,221	0.09%
2022/07/19	2	38.50	0	0.00	38.00	2	3,234	0.06%
2022/07/18	5	38.10	0	0.00	38.00	5	3,263	0.15%
2022/07/15	1	38.30	0	0.00	38.25	1	3,276	0.03%
2022/07/14	0	0.00	10	39.07	39.15	-10	3,279	-0.30%
2022/07/13	6	40.03	0	0.00	39.50	6	3,320	0.18%
2022/07/12	5	39.45	6	38.96	39.25	-1	3,378	-0.03%
2022/07/11	1	40.15	0	0.00	40.35	1	3,518	0.03%
2022/07/08	1	41.60	0	0.00	40.70	1	3,687	0.03%
2022/07/07	6	41.51	4	41.44	41.50	2	3,633	0.06%
2022/07/06	13	40.94	7	40.36	40.35	6	3,537	0.17%
2022/07/05	0	0.00	1	37.50	38.05	-1	3,612	-0.03%
2022/07/04	1	35.80	10	35.90	36.00	-9	3,623	-0.25%
2022/07/01	11	36.31	10	37.10	36.40	1	3,681	0.03%
2022/06/30	12	40.18	0	0.00	39.10	12	3,626	0.33%
2022/06/29	1	40.00	2	40.20	40.85	-1	3,514	-0.03%
2022/06/28	1	40.75	5	39.98	40.50	-4	3,411	-0.12%
2022/06/27	7	38.66	5	38.80	39.35	2	3,247	0.06%
2022/06/23	2	37.33	11	37.08	37.40	-9	3,192	-0.28%
2022/06/21	0	0.00	5	37.20	37.10	-5	3,140	-0.16%
2022/06/20	5	39.40	10	38.89	36.90	-5	3,119	-0.16%
2022/06/17	8	37.43	0	0.00	38.50	8	3,009	0.27%
2022/06/16	2	37.35	1	37.60	37.20	1	2,930	0.03%
2022/06/14	5	35.30	0	0.00	35.65	5	2,893	0.17%
2022/06/10	6	36.67	1	36.70	37.00	5	2,877	0.17%
2022/06/02	0	0.00	5	35.10	35.05	-5	2,882	-0.17%
2022/05/27	0	0.00	0.2	35.10	35.00	-0.2	2,929	-0.01%
2022/05/24	3	35.13	0	0.00	35.00	3	2,968	0.10%
2022/05/23	0	0.00	0.2	35.66	35.50	-0.2	2,960	-0.01%
2022/05/20	0	0.00	10	35.62	35.55	-10	2,968	-0.34%
2022/05/18	0	0.00	2	36.08	36.15	-2	2,965	-0.07%
2022/05/17	1	35.60	0	0.00	35.75	1	2,979	0.03%
2022/05/16	1	35.60	9	35.56	35.85	-8	3,012	-0.27%
2022/05/13	0	0.00	3	35.30	35.25	-3	3,194	-0.09%
2022/05/12	10	35.20	3	34.65	34.30	7	3,373	0.21%
2022/05/11	0	0.00	1	37.00	37.00	-1	3,311	-0.03%
2022/05/09	1	38.25	0	0.00	38.15	1	3,257	0.03%
2022/05/06	3	39.23	0	0.00	39.05	3	3,234	0.09%
2022/05/04	1	40.90	2	40.18	40.10	-1	3,222	-0.03%
2022/05/03	1	40.70	6	40.96	40.80	-5	3,233	-0.15%
2022/04/29	1	40.65	0	0.00	40.60	1	3,228	0.03%
2022/04/28	0	42.40	0	0.00	41.10	0	3,250	0.00%
2022/04/27	0	0.00	1	40.70	40.50	-1	3,191	-0.03%
2022/04/26	0	0.00	3	41.05	41.00	-3	3,179	-0.09%
2022/04/25	3	41.93	0	0.00	41.65	3	3,155	0.10%
2022/04/22	0	43.35	0	0.00	42.90	0	3,107	0.00%
2022/04/21	0	42.80	0	0.00	42.75	0	3,064	0.00%
2022/04/20	0	0.00	2	42.80	43.05	-2	3,034	-0.07%
2022/04/19	9	42.83	1	42.75	43.00	8	3,010	0.27%
2022/04/18	7	44.65	1	44.70	44.05	6	2,969	0.20%
2022/04/15	12	44.22	7	44.90	44.00	5	2,970	0.17%
2022/04/14	9	44.76	0.5	44.80	44.30	8.5	2,879	0.30%
2022/04/13	0	0.00	1	41.60	42.50	-1	2,685	-0.04%
2022/04/12	0	0.00	9.5	42.01	42.35	-9.5	2,632	-0.36%
2022/04/11	13	44.22	12.3	44.93	44.60	0.7	2,494	0.03%
2022/04/08	0	0.00	4	41.61	41.25	-4	2,214	-0.18%
2022/04/07	9.7	41.62	11	41.50	41.90	-1.3	2,159	-0.06%
2022/04/06	4	40.50	5	40.45	40.65	-1	2,077	-0.05%
2022/04/01	5	40.16	0	0.00	40.00	5	2,059	0.24%
2022/03/28	1	40.80	0	0.00	39.70	1	2,035	0.05%
2022/03/25	0	0.00	1	40.30	40.00	-1	2,020	-0.05%
2022/03/14	0	0.00	10	39.25	39.05	-10	2,129	-0.47%
2022/03/10	2	39.40	1	39.35	39.45	1	2,157	0.05%
2022/03/09	1	38.90	1	38.90	39.40	0	2,154	0.00%
2022/03/08	2	38.90	1	39.10	38.80	1	2,149	0.05%
2022/03/07	2	39.00	0	0.00	38.00	2	2,108	0.09%
2022/03/04	0	0.00	2	39.60	39.75	-2	2,124	-0.09%
2022/02/25	1	39.95	0	0.00	40.00	1	2,448	0.04%
2022/02/24	1	40.25	0	0.00	39.60	1	2,559	0.04%
2022/02/23	0	0.00	3	41.00	41.50	-3	2,530	-0.12%
2022/02/18	3	41.38	0	0.00	41.35	3	2,529	0.12%
2022/02/17	6	41.93	1	41.80	41.75	5	2,523	0.20%
2022/02/16	12	42.28	1	42.10	42.35	11	2,554	0.43%
2022/02/15	4	42.85	1	42.60	42.75	3	2,522	0.12%
2022/02/14	26	43.08	2	42.73	43.30	24	2,349	1.02%
2022/02/08	0	0.00	1	40.50	40.35	-1	2,170	-0.05%
2022/02/07	0	0.00	5	39.92	40.05	-5	2,170	-0.23%
2022/01/26	0.1	39.80	7	39.67	39.60	-6.9	2,170	-0.32%
2022/01/25	6	40.70	2	40.73	40.05	4	2,169	0.19%
2022/01/24	4	41.90	2	41.65	41.80	2	2,142	0.10%
2022/01/21	9	43.52	5	43.30	42.80	4	2,136	0.19%
2022/01/19	2	43.45	2	43.25	43.20	0	2,130	0.00%
2022/01/18	2	43.13	0	0.00	43.05	2	2,116	0.09%
2022/01/17	2	43.15	0	0.00	43.15	2	2,107	0.10%
2022/01/14	2	43.10	1	43.30	43.10	1	2,109	0.05%
2022/01/13	2	43.50	0	0.00	43.40	2	2,105	0.10%
2022/01/11	4	43.97	2	44.30	43.60	2	2,097	0.10%
2022/01/10	12	44.52	10	45.60	44.40	2	2,084	0.10%
2022/01/07	1	45.10	11	45.03	45.20	-10	1,990	-0.50%
2022/01/06	2	44.60	3	44.45	44.00	-1	1,929	-0.05%
2022/01/04	1	44.30	0	0.00	44.05	1	2,026	0.05%
2022/01/03	0	0.00	0.1	44.05	44.00	-0.1	2,043	-0.01%
2021/12/30	0.1	44.60	1	44.70	44.65	-0.9	2,053	-0.04%
2021/12/28	2	43.80	0	0.00	44.00	2	2,091	0.10%
2021/12/24	0	44.45	0	0.00	44.25	0	2,190	0.00%
2021/12/22	3	44.50	0	0.00	44.40	3	2,235	0.14%
2021/12/21	0	0.00	3	45.00	44.90	-3	2,242	-0.13%
2021/12/17	2	43.38	0	0.00	44.65	2	2,227	0.09%
2021/12/15	0	0.00	6	42.93	43.10	-6	2,264	-0.26%
2021/12/14	4	43.35	9	43.35	43.00	-5	2,275	-0.22%
2021/12/13	3	44.05	0	0.00	43.90	3	2,287	0.13%
2021/12/01	6	45.53	0	0.00	45.05	6	3,165	0.19%
2021/11/30	0	0.00	2	45.10	45.00	-2	3,173	-0.06%
2021/11/29	54	47.70	51	47.11	46.90	3	3,152	0.10%
2021/11/26	20	46.44	14	47.59	45.80	6	3,015	0.20%
2021/11/23	4	45.48	8	46.14	44.80	-4	2,919	-0.14%
2021/11/22	0.1	43.96	3	43.70	44.05	-2.9	2,925	-0.10%
2021/11/19	0	43.85	3	43.80	43.50	-3	2,990	-0.10%
2021/11/18	3	43.98	2	43.70	44.00	1	3,061	0.03%
2021/11/17	1	43.40	0	0.00	43.35	1	3,437	0.03%
2021/11/15	1	44.25	2	44.10	44.25	-1	3,596	-0.03%
2021/11/12	4	43.45	0	0.00	43.30	4	3,599	0.11%
2021/11/10	4	43.60	2	43.95	43.50	2	3,632	0.06%
2021/11/09	4	44.01	0	0.00	44.00	4	3,634	0.11%
2021/11/08	0	0.00	2	44.45	44.25	-2	3,632	-0.06%
2021/11/04	1	44.75	0	0.00	44.55	1	3,672	0.03%
2021/11/02	2	44.60	1	44.70	44.50	1	3,697	0.03%
2021/11/01	2	43.80	0	0.00	43.95	2	3,678	0.05%
2021/10/29	4	43.89	1	44.15	43.95	3	3,673	0.08%
2021/10/28	5	44.77	9	44.72	44.60	-4	3,675	-0.11%
2021/10/27	10	44.40	2	44.55	44.30	8	3,693	0.22%
2021/10/26	2	44.33	3	44.13	44.00	-1	3,712	-0.03%
2021/10/22	1	44.00	0	0.00	43.90	1	3,762	0.03%
2021/10/21	0.1	44.50	1	44.60	44.20	-0.9	3,776	-0.02%
2021/10/20	3	44.23	1	44.25	44.20	2	3,806	0.05%
2021/10/15	2	43.55	2	43.60	43.95	0	4,175	0.00%
2021/10/14	0	0.00	2	43.10	43.50	-2	4,349	-0.05%
2021/10/13	2	42.65	2	42.70	42.35	0	4,335	0.00%
2021/10/12	0	46.00	1	45.95	45.35	-1	4,277	-0.02%
2021/10/08	2	47.35	0	0.00	46.85	2	4,269	0.05%
2021/10/07	1	47.25	3	47.27	47.10	-2	4,297	-0.05%
2021/10/06	0	0.00	5	47.40	47.15	-5	4,370	-0.11%
2021/10/05	2	47.38	17	46.45	48.00	-15	4,389	-0.34%
2021/10/04	5	48.71	6	48.30	48.40	-1	4,402	-0.02%
2021/10/01	0	0.00	3	51.30	50.90	-3	4,368	-0.07%
2021/09/29	1	51.10	1	51.20	51.20	0	4,386	0.00%
2021/09/28	2	52.40	0	0.00	51.70	2	4,403	0.05%
2021/09/27	2	51.65	5	51.94	52.00	-3	4,426	-0.07%
2021/09/24	1	51.60	6	51.63	51.60	-5	4,528	-0.11%
2021/09/23	3	51.93	8	52.33	52.00	-5	4,637	-0.11%
2021/09/22	4	51.85	0	0.00	51.70	4	4,667	0.09%
2021/09/17	0	0.00	1	52.50	52.50	-1	4,683	-0.02%
2021/09/16	4	52.60	2	52.80	52.40	2	4,701	0.04%
2021/09/15	2	53.80	5	53.54	53.50	-3	4,702	-0.06%
2021/09/14	8.2	54.55	3	54.87	53.20	5.2	4,690	0.11%
2021/09/13	35	55.57	26	55.23	54.80	9	4,522	0.20%
2021/09/10	2	51.50	0	0.00	51.20	2	4,343	0.05%
2021/09/09	1	51.20	0	0.00	51.10	1	4,379	0.02%
2021/09/08	9	53.01	0	0.00	51.20	9	4,390	0.20%
2021/09/07	1	52.70	20.7	53.44	53.60	-19.7	4,332	-0.45%
2021/09/06	4	52.93	14	53.29	52.20	-10	4,341	-0.23%
2021/09/03	0	0.00	5	51.42	51.50	-5	4,533	-0.11%
2021/09/02	1	51.80	0	0.00	51.00	1	4,856	0.02%
2021/09/01	8	51.75	0	0.00	51.80	8	4,987	0.16%
2021/08/31	1	51.90	10	51.90	52.50	-9	5,219	-0.17%
2021/08/30	3	51.67	0	0.00	51.80	3	5,315	0.06%
2021/08/26	3	52.83	7	52.96	51.60	-4	5,393	-0.07%
2021/08/25	6	51.73	4	51.70	51.30	2	5,409	0.04%
2021/08/24	0	0.00	1	50.30	50.70	-1	5,522	-0.02%
2021/08/23	16	51.23	3	51.17	51.40	13	5,707	0.23%
2021/08/20	0	0.00	3	49.48	49.95	-3	5,455	-0.05%
2021/08/18	1	46.70	1	45.75	47.10	0	5,779	0.00%
2021/08/17	1	48.45	4	49.10	48.35	-3	5,997	-0.05%
2021/08/13	0	0.00	5	49.05	48.40	-5	6,581	-0.08%
2021/08/11	5	48.52	1	48.10	48.00	4	7,630	0.05%
2021/08/10	2	49.35	6	49.27	48.80	-4	8,830	-0.05%
2021/08/09	9	48.92	0	0.00	48.90	9	9,684	0.09%
2021/08/06	2.5	49.07	0	0.00	49.00	2.5	11,062	0.02%
2021/08/05	0	0.00	1	50.20	49.35	-1	12,817	-0.01%
2021/08/04	2	49.50	0	0.00	49.50	2	13,638	0.01%
2021/08/03	4	49.95	1	49.85	49.80	3	13,866	0.02%
2021/08/02	2	50.80	0	0.00	50.40	2	13,895	0.01%
2021/07/29	0	0.00	3	48.93	49.05	-3	13,921	-0.02%
2021/07/28	2	48.15	0	0.00	48.10	2	13,936	0.01%
2021/07/26	4	49.15	0	0.00	49.10	4	14,319	0.03%
2021/07/23	3	49.55	0	0.00	49.05	3	14,345	0.02%
2021/07/22	6	48.77	0	0.00	48.70	6	14,333	0.04%
2021/07/21	11	49.92	3	51.30	48.70	8	14,430	0.06%
2021/07/20	1	50.60	11	53.85	53.90	-10	14,207	-0.07%
2021/07/16	6	49.70	6	50.00	49.30	0	14,166	0.00%
2021/07/15	0	0.00	7	50.03	50.00	-7	14,182	-0.05%
2021/07/14	0	0.00	5	48.99	48.75	-5	14,186	-0.04%
2021/07/13	8	49.56	13	49.35	49.05	-5	14,190	-0.04%
2021/07/12	2	50.70	0	0.00	50.70	2	14,150	0.01%
2021/07/09	10	52.07	2	51.25	51.30	8	14,206	0.06%
2021/07/08	4	51.00	3	51.10	51.20	1	14,271	0.01%
2021/07/07	2	51.20	5	51.50	51.30	-3	14,359	-0.02%
2021/07/06	2	51.40	0	0.00	51.30	2	14,521	0.01%
2021/07/05	2	51.50	4	51.68	51.60	-2	14,707	-0.01%
2021/07/02	1	52.00	6	51.97	52.00	-5	14,728	-0.03%
2021/07/01	10	53.63	16	53.59	52.60	-6	14,781	-0.04%
2021/06/30	13	53.38	6	52.87	53.60	7	14,775	0.05%
2021/06/29	18	51.62	35	51.46	51.80	-17	14,711	-0.12%
2021/06/28	3	51.93	16	51.83	51.80	-13	14,723	-0.09%
2021/06/25	2	52.45	0	0.00	52.30	2	14,808	0.01%
2021/06/24	11	53.00	0	0.00	52.80	11	15,083	0.07%
2021/06/23	1	53.30	4	52.40	52.80	-3	15,220	-0.02%
2021/06/22	2	52.00	40	51.98	51.80	-38	15,973	-0.24%
2021/06/21	9	53.14	10	53.29	52.50	-1	17,074	-0.01%
2021/06/18	0	0.00	2	53.10	53.30	-2	17,199	-0.01%
2021/06/17	0	0.00	5	53.58	53.50	-5	17,234	-0.03%
2021/06/16	5	53.60	12.1	53.19	53.10	-7.1	17,283	-0.04%
2021/06/15	11	53.74	14	53.39	54.10	-3	17,312	-0.02%
2021/06/11	45	56.94	30	55.67	55.40	15	17,220	0.09%
2021/06/10	72	57.31	34	57.31	57.50	38	16,943	0.22%
2021/06/09	15	54.99	4	55.23	55.50	11	16,669	0.07%
2021/06/08	10.1	54.84	8	54.60	54.50	2.1	16,569	0.01%
2021/06/07	0	53.60	0	0.00	53.40	0	16,413	0.00%
2021/06/04	2	52.80	2	52.50	52.50	0	16,412	0.00%
2021/06/03	50	53.90	52	53.33	53.30	-2	16,428	-0.01%
2021/06/02	4.1	54.47	7	54.14	53.80	-2.9	16,549	-0.02%
2021/06/01	3	51.77	8	51.31	53.10	-5	16,795	-0.03%
2021/05/31	7.4	52.19	0	0.00	52.30	7.4	16,694	0.04%
2021/05/28	8.1	55.02	5	54.94	54.70	3.1	16,578	0.02%
2021/05/27	4	54.88	6	55.08	55.00	-2	16,590	-0.01%
2021/05/26	10	54.64	1	54.10	53.60	9	16,598	0.05%
2021/05/25	5.1	53.46	9	53.81	53.20	-3.9	17,008	-0.02%
2021/05/24	14	56.85	8	56.79	55.50	6	17,555	0.03%
2021/05/21	11.1	56.01	11	55.38	55.60	0.1	18,458	0.00%
2021/05/20	18	58.18	12	57.73	56.30	6	18,598	0.03%
2021/05/19	35	59.27	41	59.00	57.80	-6	18,796	-0.03%
2021/05/18	33	60.58	40	60.59	60.80	-7	18,444	-0.04%
2021/05/17	38	62.65	45	62.72	63.30	-7	17,355	-0.04%
2021/05/14	88	60.96	68	60.55	57.60	20	16,753	0.12%
2021/05/13	63.2	61.66	102	61.99	62.90	-38.8	15,631	-0.25%	大賣/
2021/05/12	27	56.40	36	56.68	57.20	-9	13,967	-0.06%
2021/05/11	0	0.00	11	49.78	52.00	-11	13,213	-0.08%
2021/05/10	1	50.50	0	0.00	50.20	1	13,140	0.01%
2021/05/07	0	0.00	7	50.49	50.60	-7	13,202	-0.05%
2021/05/06	1	50.00	3	50.40	50.10	-2	13,240	-0.02%
2021/05/05	1	50.81	0	0.00	50.50	1	13,231	0.01%
2021/05/04	6	53.62	5	50.90	51.00	1	13,284	0.01%
2021/05/03	8	55.28	11	56.15	54.40	-3	13,343	-0.02%
2021/04/29	3	53.60	5.2	53.79	53.40	-2.2	13,186	-0.02%
2021/04/28	5	53.20	0	0.00	53.30	5	13,271	0.04%
2021/04/27	2	55.05	1.2	54.59	54.40	0.8	13,492	0.01%
2021/04/26	1	52.90	3	53.10	52.70	-2	13,442	-0.01%
2021/04/23	2	52.70	2	53.20	52.50	0	13,590	0.00%
2021/04/22	11	54.06	6	54.90	53.10	5	13,713	0.04%
2021/04/21	2	55.55	0	0.00	55.20	2	13,679	0.01%
2021/04/19	3	55.33	0	0.00	55.30	3	13,935	0.02%
2021/04/16	0	0.00	5	56.00	55.90	-5	13,950	-0.04%
2021/04/14	12	57.50	0	0.00	55.70	12	13,976	0.09%
2021/04/13	8	58.13	3	58.47	57.00	5	14,060	0.04%
2021/04/12	7	59.33	37	58.92	58.50	-30	14,027	-0.21%
2021/04/09	26	58.28	2	58.20	57.60	24	13,999	0.17%
2021/04/08	10	57.30	10	56.80	56.70	0	13,929	0.00%
2021/04/06	3	56.67	1	56.40	56.30	2	14,093	0.01%
2021/04/01	5	57.50	0	0.00	57.50	5	14,046	0.04%
2021/03/31	1	57.10	1	57.10	57.10	0	14,081	0.00%
2021/03/30	10	57.50	3	58.00	57.40	7	14,077	0.05%
2021/03/29	3	58.37	12	59.29	58.10	-9	14,217	-0.06%
2021/03/26	6	56.75	2	56.75	56.60	4	14,167	0.03%
2021/03/25	40	59.21	30	57.93	56.60	10	14,032	0.07%
2021/03/24	765	61.11	803	61.29	61.40	-38	13,290	-0.29%	大買/大賣/
2021/03/23	7	55.51	7	56.23	55.90	0	12,210	0.00%
2021/03/22	3	54.20	0	0.00	53.90	3	12,342	0.02%
2021/03/19	6	55.78	0	0.00	54.70	6	12,395	0.05%
2021/03/18	4	55.78	9	56.54	55.80	-5	12,360	-0.04%
2021/03/17	4	55.60	3	55.73	55.50	1	12,386	0.01%
2021/03/15	3	56.00	5	56.30	56.10	-2	12,479	-0.02%
2021/03/12	2	56.40	4.7	56.41	56.20	-2.7	12,505	-0.02%
2021/03/11	0	0.00	3	57.20	56.90	-3	12,600	-0.02%
2021/03/10	0	0.00	1	57.80	57.20	-1	12,573	-0.01%
2021/03/09	2	56.80	2	56.25	56.70	0	12,510	0.00%
2021/03/08	4	57.48	3	57.73	57.00	1	12,498	0.01%
2021/03/05	11	59.33	2	59.10	58.60	9	12,461	0.07%
2021/03/04	1	56.00	22	56.82	55.90	-21	12,274	-0.17%
2021/03/03	0	0.00	10	57.47	56.90	-10	12,258	-0.08%
2021/03/02	23	56.47	28.2	58.30	56.10	-5.2	12,212	-0.04%
2021/02/26	8	59.01	55	59.34	58.20	-47	12,355	-0.38%
2021/02/25	89	60.24	23	60.70	59.70	66	12,274	0.54%
2021/02/24	50	58.21	42	57.45	58.50	8	11,843	0.07%
2021/02/23	852.8	60.54	842	60.85	58.90	10.8	11,303	0.10%	大買/大賣/
2021/02/22	11	65.15	24	64.95	65.40	-13	10,643	-0.12%
2021/02/19	26.2	58.59	53	58.34	59.50	-26.9	10,286	-0.26%
2021/02/18	2	52.40	10	51.15	54.10	-8	9,837	-0.08%
2021/02/17	18	49.56	2	50.20	49.20	16	9,673	0.17%
2021/02/05	20	51.72	34	51.96	52.00	-14	9,616	-0.15%
2021/02/04	22	51.60	9	51.27	51.00	13	9,451	0.14%
2021/02/03	18	49.41	3	49.70	49.60	15	9,294	0.16%
2021/02/02	10	47.77	11	48.27	48.95	-1	9,418	-0.01%
2021/02/01	2	48.70	1	49.45	48.10	1	9,419	0.01%
2021/01/29	6	48.00	3	48.30	47.05	3	9,320	0.03%
2021/01/28	7	49.40	2	49.43	49.00	5	9,326	0.05%
2021/01/27	3	50.73	3	50.92	50.60	0	9,359	0.00%
2021/01/26	17	52.18	26	51.77	51.50	-9	9,486	-0.09%
2021/01/25	19	52.07	20	51.95	52.00	-1	9,855	-0.01%
2021/01/22	13	50.74	4	49.95	49.80	9	10,010	0.09%
2021/01/21	22	52.25	16	51.24	51.10	6	10,268	0.06%
2021/01/20	0	0.00	6	52.02	52.30	-6	10,476	-0.06%
2021/01/18	7	50.79	15	49.80	49.45	-8	10,328	-0.08%
2021/01/15	10	48.55	0	0.00	48.05	10	10,179	0.10%
2021/01/14	0	0.00	14	50.66	50.30	-14	10,054	-0.14%
2021/01/13	12	51.44	38	51.18	51.00	-26	10,073	-0.26%
2021/01/12	19	53.04	7	53.11	52.80	12	10,335	0.12%
2021/01/11	12	51.02	2	51.00	51.00	10	10,266	0.10%
2021/01/08	0	0.00	2	52.05	52.30	-2	10,312	-0.02%
2021/01/07	4	51.85	1	51.70	51.60	3	10,374	0.03%
2021/01/06	4	51.70	56	51.98	50.70	-52	10,409	-0.50%
2021/01/05	5	54.06	5	54.54	53.70	0	10,469	0.00%
2021/01/04	8	54.23	38	53.83	53.80	-30	10,460	-0.29%
2020/12/31	31	56.33	61	56.22	56.10	-30	10,402	-0.29%
2020/12/30	54	58.84	56	58.91	58.00	-2	10,368	-0.02%
2020/12/29	20	57.26	3	57.13	57.30	17	10,352	0.16%
2020/12/28	0	0.00	1	56.80	56.60	-1	10,495	-0.01%
2020/12/25	2	57.00	1	57.00	56.50	1	10,607	0.01%
2020/12/24	20	58.00	11	57.99	58.10	9	10,701	0.08%
2020/12/23	15	59.79	9	58.42	58.00	6	10,789	0.06%
2020/12/22	18	60.85	13	59.85	60.30	5	10,837	0.05%
2020/12/21	2	56.60	0	0.00	56.50	2	10,753	0.02%
2020/12/18	0	0.00	1	57.00	56.60	-1	10,799	-0.01%
2020/12/17	6	56.03	2	56.35	56.40	4	10,833	0.04%
2020/12/16	17	55.30	32.1	54.52	56.40	-15.1	10,937	-0.14%
2020/12/15	1	56.30	3	56.50	55.10	-2	10,912	-0.02%
2020/12/14	4	58.58	4	58.93	58.50	0	10,904	0.00%
2020/12/11	3	58.40	1	57.50	58.70	2	10,949	0.02%
2020/12/10	39	59.63	8	60.23	59.50	31	10,973	0.28%
2020/12/09	9	59.81	7	59.64	59.00	2	11,045	0.02%
2020/12/08	10	60.07	6	60.63	60.00	4	11,213	0.04%
2020/12/07	18	59.77	10	60.17	59.30	8	11,425	0.07%
2020/12/04	0	0.00	1	61.20	61.20	-1	12,474	-0.01%
2020/12/03	4	61.85	5	62.56	61.90	-1	13,704	-0.01%
2020/12/02	5	62.94	3	63.30	62.80	2	13,808	0.01%
2020/12/01	6	64.67	16	63.71	63.30	-10	14,038	-0.07%
2020/11/30	2	63.05	8	64.01	64.20	-6	14,053	-0.04%
2020/11/27	4	62.58	3	62.20	62.60	1	13,964	0.01%
2020/11/26	8	62.00	4	62.70	62.30	4	14,034	0.03%
2020/11/25	20.1	63.37	11	63.75	62.60	9.1	14,219	0.06%
2020/11/24	3	61.60	5	62.00	61.40	-2	14,554	-0.01%
2020/11/23	11	62.79	13	63.42	62.40	-2	14,631	-0.01%
2020/11/20	9	65.12	5	64.76	64.00	4	14,639	0.03%
2020/11/19	8	65.25	28	63.65	66.50	-20	14,643	-0.14%
2020/11/18	13	61.39	1	61.30	61.60	12	14,383	0.08%
2020/11/17	20	60.74	3	61.53	61.30	17	14,970	0.11%
2020/11/16	2	60.70	0	0.00	60.60	2	15,462	0.01%
2020/11/13	0	0.00	1	61.40	61.40	-1	16,622	-0.01%
2020/11/12	11	60.98	9	60.66	61.30	2	16,661	0.01%
2020/11/11	5	61.04	0	0.00	61.00	5	16,728	0.03%
2020/11/10	27	61.69	21	61.47	60.90	6	16,951	0.04%
2020/11/06	0	0.00	5	60.50	60.30	-5	17,425	-0.03%
2020/11/05	6	61.00	0	0.00	60.60	6	17,928	0.03%
2020/11/04	1	59.90	13	60.48	60.90	-12	18,228	-0.07%
2020/11/03	2	62.00	0	0.00	60.90	2	18,632	0.01%
2020/11/02	27	59.93	9	60.29	61.10	18	18,872	0.10%
2020/10/30	21	59.51	7	60.06	58.30	14	18,805	0.07%
2020/10/29	8	63.24	25	63.82	62.10	-17	19,411	-0.09%
2020/10/28	46	64.46	25	63.70	61.80	21	20,250	0.10%
2020/10/27	9	66.37	2	65.70	65.70	7	20,220	0.03%
2020/10/26	16	66.86	12	66.95	66.70	4	20,616	0.02%
2020/10/23	23	68.24	1	68.20	68.20	22	21,175	0.10%
2020/10/22	11	68.06	6	68.17	68.20	5	22,172	0.02%
2020/10/21	2	68.85	1	68.00	68.50	1	22,935	0.00%
2020/10/20	18	70.92	11	70.43	69.50	7	23,393	0.03%
2020/10/19	10	68.85	11	68.59	68.70	-1	23,722	0.00%
2020/10/16	3	66.97	2	67.45	67.00	1	24,341	0.00%
2020/10/15	9	67.31	8	66.98	66.80	1	25,019	0.00%
2020/10/14	5	69.26	2	68.90	68.00	3	26,407	0.01%
2020/10/13	15	68.23	21	68.03	68.80	-6	27,222	-0.02%
2020/10/12	12	70.60	11	71.15	70.60	1	27,255	0.00%
2020/10/08	1	71.60	1	72.70	71.60	0	27,637	0.00%
2020/10/07	4	71.93	2	71.80	72.20	2	28,021	0.01%
2020/10/06	11	71.34	2	71.70	71.80	9	28,393	0.03%
2020/10/05	12	71.42	23	71.57	71.40	-11	29,310	-0.04%
2020/09/30	2	68.05	5	67.82	68.60	-3	29,577	-0.01%
2020/09/29	18	68.04	10	67.45	67.50	8	30,213	0.03%
2020/09/28	20	69.24	9	69.54	69.00	11	30,594	0.04%
2020/09/25	9	69.49	24	68.69	68.60	-15	31,035	-0.05%
2020/09/24	4	72.28	7	71.57	72.00	-3	31,661	-0.01%
2020/09/23	3	72.37	1	73.40	71.90	2	32,661	0.01%
2020/09/22	6	72.67	12	72.32	72.30	-6	33,202	-0.02%
2020/09/21	18	73.74	14	73.46	72.70	4	34,115	0.01%
2020/09/18	8	73.05	7	72.70	72.70	1	35,452	0.00%
2020/09/17	3	71.53	6	71.77	72.00	-3	36,197	-0.01%
2020/09/16	10	71.76	27	71.70	71.70	-17	37,698	-0.05%
2020/09/15	15	71.84	12	71.99	71.90	3	38,515	0.01%
2020/09/14	11	71.89	20	71.72	71.30	-9	39,408	-0.02%
2020/09/11	17	70.71	26	70.99	70.60	-9	40,780	-0.02%
2020/09/10	39	72.13	10	71.85	71.70	29	42,588	0.07%
2020/09/09	47	74.60	52	74.19	72.20	-5	43,975	-0.01%
2020/09/08	78	74.05	90	74.41	77.90	-12	44,595	-0.03%
2020/09/07	5	71.10	19	72.41	70.90	-14	44,562	-0.03%
2020/09/04	35	71.99	15	71.41	72.00	20	46,177	0.04%
2020/09/03	17	71.47	94	71.11	71.30	-77	46,814	-0.16%
2020/09/02	4	72.85	8	72.89	72.30	-4	46,790	-0.01%
2020/09/01	15	71.61	4	72.00	72.60	11	46,775	0.02%
2020/08/31	17	72.11	16	72.91	71.80	1	46,739	0.00%
2020/08/28	52	73.67	45	73.38	72.30	7	46,560	0.02%
2020/08/27	34	71.56	10	71.81	72.00	24	46,086	0.05%
2020/08/26	15	71.09	21	71.49	71.90	-6	46,218	-0.01%
2020/08/25	30	71.45	26	70.99	70.70	4	46,118	0.01%
2020/08/24	33	73.39	31	72.74	72.60	2	46,051	0.00%
2020/08/21	28	73.68	37	73.84	73.50	-9	46,090	-0.02%
2020/08/20	66	70.56	66	70.47	71.60	0	45,532	0.00%
2020/08/19	153	75.15	124	74.38	72.90	29	45,423	0.06%	大買/大賣/
2020/08/18	0	0.00	8	70.60	70.60	-8	44,712	-0.02%
2020/08/17	14	64.28	29	64.16	64.20	-15	45,084	-0.03%
2020/08/14	42	64.00	29	64.12	64.80	13	45,376	0.03%
2020/08/13	28	65.53	48	65.26	64.00	-20	47,329	-0.04%
2020/08/12	27	68.08	23	68.02	67.30	4	49,207	0.01%
2020/08/11	17	67.48	40	66.32	66.70	-23	49,774	-0.05%
2020/08/10	22	71.99	4	71.63	70.00	18	50,071	0.04%
2020/08/07	19	72.39	16	72.54	72.50	3	51,287	0.01%
2020/08/06	21	71.99	19	72.25	71.20	2	51,734	0.00%
2020/08/05	23	72.09	22	71.85	70.60	1	52,673	0.00%
2020/08/04	39	73.20	28	73.43	71.60	11	54,201	0.02%
2020/08/03	48	71.96	55	70.88	74.60	-7	56,663	-0.01%
2020/07/31	13	68.72	18	68.67	67.90	-5	55,535	-0.01%
2020/07/30	33	68.22	21	68.50	68.70	12	55,320	0.02%
2020/07/29	11	68.64	12	67.69	66.50	-1	54,948	0.00%
2020/07/28	31	63.27	30	64.38	66.40	1	54,829	0.00%
2020/07/27	18	69.12	82	69.32	65.40	-64	53,947	-0.12%
2020/07/24	80	69.27	16	69.64	71.70	64	53,291	0.12%
2020/07/23	22.1	71.11	16	70.49	70.30	6.1	53,032	0.01%
2020/07/22	59	70.03	67	69.85	69.50	-8	52,788	-0.02%
2020/07/21	23	68.01	25	67.78	67.90	-2	52,715	0.00%
2020/07/20	35	64.38	34	63.06	66.00	1	52,116	0.00%
2020/07/17	46	71.06	56	70.91	67.20	-10	50,751	-0.02%
2020/07/16	11	75.11	4	76.13	74.60	7	49,968	0.01%
2020/07/15	15	75.71	26	76.32	75.60	-11	50,012	-0.02%
2020/07/14	13	75.88	11	76.33	75.90	2	49,709	0.00%
2020/07/13	12	77.53	17	77.11	76.10	-5	49,359	-0.01%
2020/07/10	33	77.36	55	77.24	77.50	-22	49,025	-0.04%
2020/07/09	24	76.44	33	76.23	75.50	-9	48,100	-0.02%
2020/07/08	26	77.41	16.1	77.48	76.40	9.9	47,628	0.02%
2020/07/07	20	75.93	24	76.54	74.70	-4	46,963	-0.01%
2020/07/06	16	78.07	27	78.12	77.60	-11	46,790	-0.02%
2020/07/03	58	77.95	45	77.92	77.40	13	46,322	0.03%
2020/07/02	63	78.04	75	78.13	77.20	-12	45,562	-0.03%
2020/07/01	20.1	74.91	28	74.89	75.40	-7.9	44,753	-0.02%
2020/06/30	47	75.24	22	75.21	74.10	25	44,196	0.06%
2020/06/29	56	75.10	82	75.35	76.00	-26	43,286	-0.06%
2020/06/24	49	70.59	20	70.14	70.10	29	41,972	0.07%
2020/06/23	75	74.51	83	74.66	72.50	-8	41,110	-0.02%
2020/06/22	29	68.56	37	68.86	71.00	-8	39,672	-0.02%
2020/06/19	26	67.79	24	67.56	66.70	2	38,954	0.01%
2020/06/18	131	70.62	125	70.24	69.10	6	38,099	0.02%	大買/大賣/
2020/06/17	143	69.47	177	69.43	68.60	-34	36,753	-0.09%	大買/大賣/
2020/06/16	64	67.43	42	66.80	66.00	22	34,965	0.06%
2020/06/15	86	66.24	111	66.70	66.70	-25	33,780	-0.07%	大賣/
2020/06/12	66	59.38	66	59.97	62.20	0	32,336	0.00%
2020/06/11	106	60.56	81	58.87	56.60	25	31,525	0.08%	大買/
2020/06/10	27	60.94	62	61.10	61.60	-35	30,290	-0.12%
2020/06/09	4	54.50	2	55.00	56.00	2	29,837	0.01%
2020/06/08	21	52.25	5	52.40	51.00	16	30,333	0.05%
2020/06/05	14	52.50	0	0.00	52.30	14	30,802	0.05%
2020/06/04	0	0.00	6	50.75	52.00	-6	31,429	-0.02%
2020/06/03	1	49.55	0	0.00	50.00	1	32,765	0.00%
2020/06/02	7	47.93	123	47.83	47.45	-116	33,573	-0.35%	大賣/鉅額交易
2020/06/01	5	53.46	2	52.40	51.90	3	33,549	0.01%
2020/05/29	0	0.00	3	55.20	56.00	-3	34,078	-0.01%
2020/05/28	8	57.00	31	55.62	55.10	-23	35,038	-0.07%
2020/05/27	11	61.20	1	61.20	61.20	10	35,315	0.03%
2020/05/26	66	68.29	29	67.99	67.90	37	35,334	0.10%
2020/05/25	23	62.31	42	61.58	63.80	-19	34,844	-0.05%
2020/05/22	72	57.06	18.6	56.65	58.00	53.4	34,765	0.15%
2020/05/21	27	54.40	19	53.76	54.00	8	34,841	0.02%
2020/05/20	87	54.99	79	54.67	55.00	8	34,929	0.02%
2020/05/19	68	50.71	59	51.15	52.40	9	32,716	0.03%
2020/05/18	22	45.20	38	45.93	47.65	-16	30,507	-0.05%
2020/05/15	43	42.95	92	43.14	43.35	-49	29,730	-0.16%
2020/05/14	105	43.14	85.2	43.32	42.05	19.8	29,179	0.07%	大買/
2020/05/13	27	41.57	51	41.89	41.70	-24	27,723	-0.09%
2020/05/12	51.7	41.01	64	41.70	41.70	-12.3	26,962	-0.05%
2020/05/11	64	40.17	119	39.47	40.75	-55	25,819	-0.21%	大賣/
2020/05/08	175	41.27	149	42.15	37.75	26	24,130	0.11%	大買/大賣/
2020/05/07	0	0.00	16	39.95	39.95	-16	21,382	-0.07%
2020/05/05	0	0.00	5	33.05	33.05	-5	22,025	-0.02%
2020/05/04	115.3	29.90	116	30.27	30.05	-0.7	22,058	0.00%	大買/大賣/
2020/04/30	5	29.04	3	29.35	29.00	2	21,751	0.01%
2020/04/29	54	28.98	2	29.13	28.95	52	22,027	0.24%
2020/04/28	29	29.61	77	29.99	29.25	-48	22,382	-0.21%
2020/04/27	64	30.47	46	30.54	30.60	18	23,107	0.08%
2020/04/24	35	29.47	41	29.64	29.75	-6	22,760	-0.03%
2020/04/23	7	28.52	40	28.51	28.45	-33	22,058	-0.15%
2020/04/22	0	28.10	2	28.30	28.05	-2	21,865	-0.01%
2020/04/21	34	27.70	0	0.00	27.70	34	21,728	0.16%
2020/04/20	157	28.80	20	28.69	28.65	137	21,586	0.63%	大買/鉅額交易
2020/04/17	16	27.62	14	27.25	27.20	2	21,270	0.01%
2020/04/16	14	28.36	7	28.25	28.00	7	21,151	0.03%
2020/04/15	14	28.33	1	28.20	28.10	13	21,038	0.06%
2020/04/14	12	28.83	1	28.80	28.60	11	20,929	0.05%
2020/04/13	6	28.66	7	28.36	28.50	-1	20,844	0.00%
2020/04/10	5	28.75	9	28.47	28.25	-4	20,815	-0.02%
2020/04/09	21	28.65	30	29.02	28.10	-9	20,723	-0.04%
2020/04/08	19	27.71	2	27.68	27.75	17	20,385	0.08%
2020/04/07	3	27.60	8	27.76	27.70	-5	20,488	-0.02%
2020/04/06	17	27.59	7	27.41	27.95	10	20,299	0.05%
2020/04/01	0	0.00	2	26.10	26.15	-2	19,940	-0.01%
2020/03/31	2	26.13	9	25.86	26.20	-7	19,880	-0.04%
2020/03/30	13	26.28	3	26.10	26.00	10	19,789	0.05%
2020/03/27	1	26.20	5	26.03	25.40	-4	19,598	-0.02%
2020/03/26	4	26.15	2	26.25	26.20	2	19,397	0.01%
2020/03/25	2	25.73	27	25.68	25.45	-25	19,198	-0.13%
2020/03/24	6	25.65	7	25.19	25.40	-1	19,009	-0.01%
2020/03/23	15	24.99	9	24.91	24.55	6	18,825	0.03%
2020/03/20	3	27.12	2	26.80	26.50	1	18,632	0.01%
2020/03/19	29	26.32	18	27.12	25.95	11	18,373	0.06%
2020/03/18	20	29.51	36	29.15	28.80	-16	17,878	-0.09%
2020/03/17	40	29.55	1	30.75	28.85	39	17,517	0.22%
2020/03/16	22	29.92	8	29.93	30.20	14	17,092	0.08%
2020/03/13	28	28.21	11	28.41	28.35	17	16,566	0.10%
2020/03/12	14	30.81	46	31.38	31.00	-32	16,122	-0.20%
2020/03/11	9	31.93	17	31.92	32.60	-8	15,509	-0.05%
2020/03/10	51	30.28	61	30.55	30.40	-10	14,978	-0.07%
2020/03/09	141	35.19	44	34.97	32.20	97	14,276	0.68%	大買/
2020/03/06	56	32.80	84	33.31	34.20	-28	12,865	-0.22%
2020/03/05	17	31.95	14	31.79	31.95	3	12,046	0.02%
2020/03/04	53	32.18	31	32.22	31.90	22	11,831	0.19%
2020/03/03	98	31.52	44	31.54	32.00	54	11,445	0.47%
2020/03/02	22	28.18	49	28.69	29.85	-27	10,274	-0.26%
2020/02/27	18	27.69	4	27.28	27.15	14	9,648	0.15%
2020/02/26	7	27.87	13	27.71	27.55	-6	9,575	-0.06%
2020/02/25	26	27.99	49	28.45	27.50	-23	9,514	-0.24%
2020/02/24	38	28.76	19	28.83	28.65	19	9,086	0.21%
2020/02/21	27	27.82	16	27.77	28.00	11	8,534	0.13%
2020/02/20	3	26.80	2	26.95	26.85	1	7,991	0.01%
2020/02/19	20	26.87	25	26.80	26.80	-5	7,935	-0.06%
2020/02/18	10	27.31	17	27.31	27.00	-7	7,856	-0.09%
2020/02/17	45	27.54	34	27.45	27.20	11	7,718	0.14%
2020/02/14	13	27.22	0	0.00	26.70	13	7,428	0.17%
2020/02/13	5	26.75	28	26.54	27.00	-23	7,294	-0.32%
2020/02/12	22	27.33	6	27.46	27.00	16	7,107	0.23%
2020/02/11	18	27.60	46	27.61	27.65	-28	6,913	-0.40%
2020/02/10	28	28.57	50	28.79	28.25	-22	6,689	-0.33%
2020/02/07	68	27.17	9	26.91	27.50	59	6,020	0.98%
2020/02/06	11	26.62	11	26.40	26.40	0	5,593	0.00%
2020/02/05	2	25.85	4	25.45	25.70	-2	5,307	-0.04%
2020/02/04	33	25.60	10	25.52	25.30	23	5,166	0.45%
2020/02/03	14	26.83	16	26.76	26.10	-2	4,977	-0.04%
2020/01/31	34	26.49	22	26.82	25.45	12	4,580	0.26%
2020/01/30	27	27.46	51	27.56	27.65	-24	4,079	-0.59%
2020/01/20	7	24.94	2	25.15	25.15	5	3,066	0.16%
2020/01/14	1	24.55	0	0.00	24.45	1	2,969	0.03%
2020/01/09	6	24.66	5	24.50	24.35	1	2,922	0.03%
2020/01/08	2	24.20	0	0.00	24.15	2	2,935	0.07%
2020/01/06	5	24.93	2	24.85	24.70	3	2,847	0.11%
2020/01/03	8	24.76	0	0.00	24.50	8	2,801	0.29%
2019/12/31	17	25.78	78	25.23	25.30	-61	2,727	-2.24%
2019/12/26	6	25.02	0	0.00	24.80	6	2,502	0.24%
2019/12/17	0	0.00	1.4	24.39	24.25	-1.4	2,509	-0.06%
2019/12/13	0	0.00	1	24.65	24.30	-1	2,498	-0.04%
2019/12/12	2	24.63	0	0.00	24.60	2	2,478	0.08%
2019/12/11	1	25.05	1	24.75	24.90	0	2,462	0.00%
2019/12/10	1	24.75	0	0.00	24.75	1	2,427	0.04%
2019/12/06	0	0.00	10	24.85	24.80	-10	2,422	-0.41%
2019/12/05	1	25.10	2	25.00	24.95	-1	2,484	-0.04%
2019/12/03	1	25.30	0	0.00	25.25	1	2,487	0.04%
2019/12/02	4	25.19	3	25.20	25.40	1	2,470	0.04%
2019/11/29	1	26.35	0	0.00	26.20	1	2,363	0.04%
2019/11/28	17	26.54	14	25.94	26.20	3	2,382	0.13%
2019/11/26	0	0.00	2	25.80	25.20	-2	2,146	-0.09%
2019/11/22	1	25.30	0	0.00	25.30	1	2,217	0.05%
2019/11/15	2	24.65	0	0.00	24.90	2	2,123	0.09%
2019/11/12	0	0.00	10	24.10	24.20	-10	2,084	-0.48%
2019/11/07	0	0.00	19	25.44	25.45	-19	2,032	-0.94%
2019/11/06	2	25.50	0	0.00	25.50	2	2,030	0.10%
2019/11/05	1	25.90	1	26.00	25.80	0	2,019	0.00%
2019/11/04	15	26.09	10	26.05	26.15	5	2,004	0.25%
2019/11/01	6	25.01	0	0.00	25.65	6	1,927	0.31%
2019/10/31	4	25.21	0	0.00	25.10	4	1,906	0.21%
2019/10/30	8	24.85	0	0.00	25.55	8	1,872	0.43%
2019/10/29	2	24.75	0	0.00	24.65	2	1,882	0.11%
2019/10/28	2	25.10	0	0.00	25.10	2	1,898	0.11%
2019/10/25	0	0.00	10	25.04	25.10	-10	1,896	-0.53%
2019/10/22	1	25.85	0	0.00	25.50	1	1,906	0.05%
2019/10/18	0	0.00	2	25.70	25.75	-2	1,952	-0.10%
2019/10/16	0	0.00	20	25.88	25.70	-20	1,979	-1.01%
2019/10/15	0	0.00	1	25.50	25.50	-1	1,958	-0.05%
2019/10/14	0	0.00	2	25.50	25.50	-2	1,993	-0.10%
2019/10/09	0	0.00	4	25.60	25.40	-4	2,002	-0.20%
2019/10/08	3	25.33	4	26.05	25.30	-1	2,004	-0.05%
2019/10/04	2	25.85	0	0.00	26.10	2	2,101	0.10%
2019/10/03	2	25.60	0	0.00	25.80	2	2,238	0.09%
2019/10/01	12	25.71	0	0.00	25.80	12	2,352	0.51%
2019/09/26	0	0.00	2	25.53	25.20	-2	2,534	-0.08%
2019/09/24	0	0.00	5	25.74	25.50	-5	2,662	-0.19%
2019/09/23	8	25.70	4	26.03	25.75	4	2,720	0.15%
2019/09/20	2	25.13	1	25.10	25.20	1	2,744	0.04%
2019/09/19	1	25.05	0	0.00	24.90	1	2,749	0.04%
2019/09/18	1	25.15	0	0.00	25.15	1	2,750	0.04%
2019/09/12	0	0.00	1	25.25	25.45	-1	2,774	-0.04%
2019/09/11	3	25.10	0	0.00	25.10	3	2,782	0.11%
2019/09/09	1	25.35	0	0.00	25.40	1	2,780	0.04%
2019/09/06	3	26.50	0	0.00	26.60	3	2,697	0.11%
2019/09/05	10	26.15	3	25.85	26.10	7	2,655	0.26%
2019/09/04	0	0.00	4	26.00	25.95	-4	2,634	-0.15%
2019/09/03	3	25.65	1	25.85	25.80	2	2,621	0.08%
2019/09/02	10	26.23	6	26.13	25.70	4	2,603	0.15%
2019/08/30	7	24.90	3	24.95	25.10	4	2,479	0.16%
2019/08/29	6.7	25.06	1	25.20	25.10	5.7	2,448	0.23%
2019/08/28	11	24.99	33	24.93	25.10	-22	2,411	-0.91%
2019/08/27	56	23.94	11	23.87	24.20	45	2,322	1.94%
2019/08/26	0	0.00	5	23.35	23.45	-5	2,290	-0.22%
2019/08/23	0	0.00	4	23.15	23.60	-4	2,297	-0.17%
2019/08/22	0	0.00	4	23.85	23.40	-4	2,305	-0.17%
2019/08/21	2	23.15	2	23.35	23.50	0	2,303	0.00%
2019/08/20	2	23.30	2	23.50	23.30	0	2,311	0.00%
2019/08/15	1	22.45	10	22.40	22.45	-9	2,431	-0.37%
2019/08/07	2	22.93	0	0.00	22.95	2	2,477	0.08%
2019/08/06	1	23.05	0	0.00	22.80	1	2,473	0.04%
2019/08/05	0	0.00	11	22.76	22.70	-11	2,459	-0.45%
2019/08/02	4	23.20	0	0.00	23.25	4	2,432	0.16%
2019/08/01	13	23.71	1	24.05	23.65	12	2,415	0.50%
2019/07/31	0	0.00	6	23.85	24.10	-6	2,404	-0.25%
2019/07/26	0	0.00	11	23.53	23.35	-11	2,348	-0.47%
2019/07/25	0	0.00	1	23.35	23.10	-1	2,377	-0.04%
2019/07/23	0	0.00	1	23.45	23.75	-1	2,354	-0.04%
2019/07/22	1	23.80	0	0.00	23.55	1	2,318	0.04%
2019/07/17	12	24.05	5	23.90	24.00	7	2,235	0.31%
2019/07/16	6	23.71	3	24.00	24.00	3	2,207	0.14%
2019/07/15	10	23.77	1	24.05	23.70	9	2,176	0.41%
2019/07/12	2	23.55	6	23.78	23.70	-4	2,186	-0.18%
2019/07/11	4	23.70	1	23.70	23.60	3	2,188	0.14%
2019/07/10	15	24.10	5	24.02	24.10	10	2,135	0.47%
2019/07/09	1	24.20	18	24.48	24.60	-17	2,072	-0.82%
2019/07/08	0	0.00	5	23.52	23.70	-5	1,988	-0.25%
2019/07/05	4	22.93	7.2	23.12	23.10	-3.2	2,024	-0.16%
2019/07/04	6	23.04	5	23.40	23.10	1	2,074	0.05%
2019/07/03	0	0.00	4	22.98	23.05	-4	2,068	-0.19%
2019/07/02	4	22.36	7	22.20	22.25	-3	1,959	-0.15%
2019/07/01	1	22.00	7	21.94	22.10	-6	1,904	-0.32%
2019/06/28	5	20.85	1	21.75	21.55	4	1,836	0.22%
2019/06/25	3	20.48	1	20.55	20.30	2	1,773	0.11%
2019/06/21	0	0.00	1	20.35	20.30	-1	1,786	-0.06%
2019/06/20	0.5	20.05	0	0.00	20.10	0.5	1,761	0.03%
2019/06/19	2	20.00	1	20.05	20.10	1	1,750	0.06%
2019/06/18	0	0.00	19	20.04	20.05	-19	1,735	-1.09%
2019/06/17	2	19.60	0	0.00	19.65	2	1,693	0.12%
2019/06/13	0	0.00	19	19.63	19.65	-19	1,683	-1.13%
2019/06/06	0	0.00	1	19.50	19.60	-1	1,668	-0.06%
2019/06/04	7	19.60	0	0.00	19.55	7	1,647	0.42%
2019/06/03	0	0.00	1	19.80	19.70	-1	1,635	-0.06%
2019/05/31	1	19.45	0	0.00	19.50	1	1,614	0.06%
2019/05/30	2	19.55	0	0.00	19.50	2	1,608	0.12%
2019/05/29	2	19.25	0	0.00	19.35	2	1,595	0.13%
2019/05/28	0	0.00	1	19.20	19.20	-1	1,583	-0.06%
2019/05/27	0	0.00	3	19.25	19.25	-3	1,577	-0.19%
2019/05/23	5	19.15	21	19.45	19.55	-16	1,535	-1.04%
2019/05/22	10	20.50	0	0.00	20.45	10	1,430	0.70%
2019/05/20	1	20.25	3	20.45	20.20	-2	1,413	-0.14%
2019/05/17	1	20.30	1	20.40	20.40	0	1,398	0.00%
2019/05/16	2	19.40	0	0.00	19.50	2	1,351	0.15%
2019/05/14	0	0.00	4	19.10	19.20	-4	1,361	-0.29%
2019/05/13	3	19.35	0	0.00	19.25	3	1,359	0.22%
2019/05/10	0	0.00	6	19.38	19.40	-6	1,357	-0.44%
2019/05/06	0	0.00	10	19.05	19.05	-10	1,330	-0.75%
2019/05/02	0	0.00	14	19.63	19.40	-14	1,308	-1.07%
2019/04/26	0	0.00	1	20.35	20.35	-1	1,221	-0.08%
2019/04/24	0	0.00	3	20.55	20.55	-3	1,220	-0.25%
2019/04/19	1	21.05	0	0.00	21.00	1	1,205	0.08%
2019/04/18	2	21.45	0	0.00	21.00	2	1,194	0.17%
2019/04/16	2	21.50	3	21.80	21.45	-1	1,151	-0.09%
2019/04/15	0	0.00	6	21.88	21.75	-6	1,132	-0.53%
2019/04/12	6	21.67	8	22.28	21.65	-2	1,115	-0.18%
2019/04/11	15	22.31	3	22.50	22.50	12	1,048	1.14%
2019/04/10	4	22.14	0	0.00	21.95	4	944	0.42%
2019/04/09	0	0.00	8	21.98	22.20	-8	845	-0.95%
2019/04/08	0	0.00	1	20.25	20.20	-1	763	-0.13%
2019/04/02	0	20.90	2	20.75	20.50	-2	757	-0.26%
2019/04/01	0	0.00	5	20.95	20.70	-5	746	-0.67%
2019/03/28	2	20.85	0	0.00	20.45	2	695	0.29%
2019/03/22	0	0.00	10	20.00	19.90	-10	671	-1.49%
2019/03/15	5	20.00	0	0.00	19.95	5	683	0.73%
2019/03/12	0	0.00	3	20.25	20.15	-3	725	-0.41%
2019/03/11	1	20.20	0	0.00	20.20	1	739	0.14%
2019/03/07	2	19.95	3	20.05	19.95	-1	877	-0.11%
2019/03/06	0	0.00	2	20.05	20.00	-2	919	-0.22%
2019/03/05	0	0.00	2	20.00	20.00	-2	928	-0.22%
2019/02/14	4	20.15	1	20.00	20.30	3	1,016	0.30%
2019/02/12	0	0.00	2	19.95	19.95	-2	1,134	-0.18%
2019/02/11	1	19.95	0	0.00	19.90	1	1,142	0.09%
2019/01/29	3	20.05	0	0.00	19.95	3	1,162	0.26%
2019/01/28	0	0.00	1	20.15	20.00	-1	1,174	-0.09%
2019/01/25	1	20.20	0	0.00	20.10	1	1,205	0.08%
2019/01/24	3	20.20	0	0.00	20.25	3	1,241	0.24%
2019/01/22	0	0.00	7	20.00	19.95	-7	1,356	-0.52%
2019/01/18	10	20.00	0	0.00	20.00	10	1,467	0.68%
2019/01/11	10	20.14	0	0.00	20.10	10	1,733	0.58%
2019/01/08	2	20.60	3	20.67	20.60	-1	2,024	-0.05%
2019/01/04	0	0.00	2	19.95	19.85	-2	2,260	-0.09%
2019/01/02	0	0.00	6	20.30	20.00	-6	2,630	-0.23%
2018/12/28	6	20.13	0	0.00	20.30	6	2,806	0.21%
2018/12/25	2	20.05	2	20.30	20.05	0	3,247	0.00%
2018/12/24	1	20.65	0	0.00	20.65	1	3,484	0.03%
2018/12/21	1	20.50	0	0.00	20.80	1	3,722	0.03%
2018/12/19	0	21.05	0	0.00	21.20	0	3,712	0.00%
2018/12/18	0	0.00	27	21.69	21.45	-27	3,715	-0.73%
2018/12/17	29	21.90	0	0.00	22.20	29	3,710	0.78%
2018/12/07	0	0.00	4	22.00	21.75	-4	3,912	-0.10%
2018/12/06	4	22.65	1	21.90	21.80	3	3,976	0.08%
2018/12/04	0	0.00	3	22.75	22.70	-3	3,936	-0.08%
2018/12/03	1	22.85	0	0.00	22.80	1	3,917	0.03%
2018/11/30	0	0.00	7	23.08	23.10	-7	3,877	-0.18%
2018/11/29	2	20.60	2	21.30	22.00	0	3,771	0.00%
2018/11/23	9	20.54	0	0.00	20.40	9	3,683	0.24%
2018/11/22	1	21.00	0	0.00	20.70	1	3,670	0.03%
2018/11/21	1	20.95	1	21.00	21.00	0	3,655	0.00%
2018/11/20	3	21.50	0	0.00	21.45	3	3,638	0.08%
2018/11/16	1	21.55	1	21.50	21.50	0	3,615	0.00%
2018/11/14	5	21.97	0	0.00	21.85	5	3,591	0.14%
2018/11/13	0	0.00	4	21.80	22.10	-4	3,566	-0.11%
2018/11/12	4	21.65	3	21.95	21.60	1	3,530	0.03%
2018/11/09	0	0.00	6	21.40	22.35	-6	3,482	-0.17%
2018/11/08	15	20.57	0	0.00	20.35	15	3,397	0.44%
2018/11/06	0	0.00	1	20.75	20.30	-1	3,394	-0.03%
2018/11/05	3	21.18	0	0.00	21.05	3	3,381	0.09%
2018/11/02	2	21.30	24	21.50	21.00	-22	3,371	-0.65%
2018/11/01	24	20.69	2	21.30	21.40	22	3,342	0.66%
2018/10/31	6	20.42	0	0.00	20.30	6	3,308	0.18%
2018/10/30	7	19.67	2	20.15	20.30	5	3,291	0.15%
2018/10/29	2	21.80	16	21.60	21.60	-14	3,230	-0.43%
2018/10/25	12	22.09	11	21.94	21.30	1	3,136	0.03%
2018/10/24	5	23.40	2	23.45	23.00	3	3,087	0.10%
2018/10/23	0	0.00	3	24.40	24.05	-3	3,036	-0.10%
2018/10/22	5	24.70	9	24.65	24.55	-4	3,010	-0.13%
2018/10/19	1	24.90	0	0.00	24.70	1	3,017	0.03%
2018/10/18	14	26.07	3	25.80	25.75	11	3,013	0.36%
2018/10/17	2	24.63	11	24.31	24.95	-9	2,981	-0.30%
2018/10/16	12	24.34	5	24.62	24.05	7	2,990	0.23%
2018/10/15	0	0.00	3	24.82	24.55	-3	2,910	-0.10%
2018/10/12	10	25.73	1	26.00	25.30	9	2,825	0.32%
2018/10/11	17	24.27	29	23.93	25.00	-12	2,652	-0.45%
2018/10/09	11	25.25	0	0.00	26.15	11	2,468	0.45%
2018/10/08	1	24.55	39	24.93	26.30	-38	2,274	-1.67%
2018/10/05	8	22.92	6	23.44	24.35	2	2,097	0.10%
2018/10/04	3	23.87	11	24.01	24.00	-8	1,978	-0.40%
2018/10/03	6	24.68	7	25.03	24.90	-1	1,894	-0.05%
2018/10/02	12	23.08	32	24.16	24.50	-20	1,635	-1.22%
2018/10/01	6	22.32	28	22.78	22.95	-22	1,382	-1.59%
2018/09/28	0	0.00	32	20.46	20.90	-32	1,173	-2.73%
2018/09/26	1	19.70	0	0.00	19.65	1	1,153	0.09%
2018/09/25	2	19.65	0	0.00	19.60	2	1,149	0.17%
2018/09/20	12	20.28	13	20.38	20.20	-1	1,129	-0.09%
2018/09/18	14	20.86	2	20.45	20.60	12	1,089	1.10%
2018/09/17	4	19.15	2	19.05	19.05	2	1,014	0.20%
2018/09/14	8	19.74	6	20.02	19.65	2	993	0.20%
2018/09/13	0	0.00	7	21.71	20.50	-7	961	-0.73%
2018/09/12	2	20.40	8	20.75	20.75	-6	863	-0.69%
2018/08/21	2	18.60	0	0.00	18.50	2	819	0.24%
2018/08/08	0	0.00	10	19.95	19.45	-10	808	-1.24%
2018/08/07	1	19.90	0	0.00	19.75	1	806	0.12%
2018/08/03	4	20.10	4	19.95	19.95	0	792	0.00%
2018/08/02	0	0.00	1	19.55	19.60	-1	763	-0.13%
2018/07/30	10	19.30	1	19.25	19.25	9	732	1.23%
2018/07/27	8	19.15	0	0.00	19.20	8	721	1.11%
2018/07/25	32	20.38	6	20.43	20.35	26	660	3.93%
2018/07/24	7	20.04	10	20.30	20.00	-3	587	-0.51%
2018/07/23	0	0.00	2	18.55	19.25	-2	463	-0.43%
2018/07/13	1	18.00	0	0.00	18.00	1	420	0.24%
2018/07/12	1	17.60	0	0.00	17.65	1	425	0.24%
2018/07/05	2	16.93	0	0.00	16.95	2	463	0.43%
2018/06/26	0	0.00	1	18.25	18.15	-1	686	-0.15%
2018/06/07	0	0.00	1	19.30	19.35	-1	703	-0.14%
2018/06/06	4	19.21	0	0.00	19.30	4	728	0.55%
2018/05/25	0	0.00	0	19.25	19.30	0	776	0.00%
2018/05/24	0	0.00	1	19.25	19.25	-1	779	-0.13%
2018/05/21	1	18.25	0	0.00	18.25	1	753	0.13%
2018/04/25	0	0.00	10	19.40	19.50	-10	795	-1.26%
2018/04/24	10	19.75	0	0.00	19.75	10	800	1.25%
2018/04/11	0	0.00	24	19.78	19.75	-24	923	-2.60%
2018/04/10	1	20.50	2	20.60	20.00	-1	918	-0.11%
2018/04/09	35	20.48	35	20.46	21.00	0	899	0.00%
2018/04/03	17	19.96	1	19.95	19.75	16	829	1.93%
2018/03/22	1	19.65	0	0.00	19.50	1	740	0.14%
2018/03/16	3	19.65	0	0.00	19.75	3	756	0.40%
2018/03/12	1	19.90	0	0.00	19.90	1	744	0.13%
2018/03/07	3	19.95	0	0.00	19.90	3	709	0.42%
2018/02/23	3	18.58	0	0.00	18.55	3	729	0.41%
2018/02/08	0.2	18.50	0	0.00	18.50	0.2	740	0.03%
2018/01/31	0	0.00	1	20.20	20.20	-1	739	-0.14%
2018/01/30	0	0.00	2	20.20	20.15	-2	745	-0.27%
2018/01/16	8	21.22	6	21.28	21.10	2	905	0.22%
2018/01/15	1	20.35	0	0.00	20.55	1	875	0.11%
2018/01/12	0	0.00	5	20.20	20.05	-5	882	-0.57%
2018/01/10	10	20.50	0	0.00	20.45	10	932	1.07%
2018/01/08	2	20.15	0	0.00	20.20	2	912	0.22%
2018/01/03	0	0.00	2	20.63	20.45	-2	965	-0.21%