國光生 (4142)-凱基-東勢券商分點個股進出

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
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
700張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－凱基-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/05/28	0	0.00	2	27.55	27.75	-2	926	-0.22%
2024/05/23	1	28.00	0	0.00	27.90	1	934	0.11%
2024/05/22	4	28.25	0	0.00	28.20	4	938	0.43%
2024/05/09	0	0.00	1	28.35	28.25	-1	1,121	-0.09%
2024/05/08	1	28.20	0	0.00	28.10	1	1,120	0.09%
2024/04/30	0	0.00	1	27.35	27.30	-1	1,095	-0.09%
2024/04/22	0	0.00	2	26.98	26.90	-2	1,110	-0.18%
2024/04/19	1	27.35	2	27.70	27.35	-1	1,100	-0.09%
2024/04/18	9	28.78	4	29.05	28.50	5	1,073	0.47%
2024/04/11	4	26.55	0	0.00	26.60	4	911	0.44%
2024/04/02	1	26.65	0	0.00	26.60	1	945	0.11%
2024/03/29	1	26.65	0	0.00	26.75	1	973	0.10%
2024/03/26	2	26.60	0	0.00	26.55	2	984	0.20%
2024/03/15	1	26.70	0	0.00	26.50	1	1,032	0.10%
2024/03/14	0	0.00	1	27.00	26.90	-1	1,045	-0.10%
2024/03/04	1	28.65	0	0.00	28.70	1	1,094	0.09%
2024/02/23	0	0.00	0.3	30.09	30.00	-0.3	1,222	-0.02%
2024/02/20	0.3	30.35	0	0.00	30.20	0.3	1,212	0.02%
2024/02/19	0	0.00	2	30.40	30.70	-2	1,214	-0.16%
2024/01/25	0	0.00	1	31.15	31.10	-1	1,035	-0.10%
2024/01/23	1	31.10	0	0.00	31.10	1	1,035	0.10%
2024/01/19	1	30.95	0	0.00	31.05	1	1,044	0.10%
2024/01/17	0	0.00	0.1	31.25	31.10	-0.1	1,036	-0.01%
2024/01/16	1	31.65	1	31.65	31.60	0	1,022	0.00%
2024/01/11	1.1	32.48	0	0.00	32.10	1.1	1,018	0.11%
2024/01/04	1	33.00	0	0.00	33.05	1	1,026	0.10%
2023/12/27	0	0.00	1	33.25	33.15	-1	1,002	-0.10%
2023/12/21	1	32.85	10	32.95	32.80	-9	982	-0.92%
2023/12/18	10	33.00	2	33.00	33.00	8	987	0.81%
2023/12/15	2	32.75	0	0.00	32.50	2	1,000	0.20%
2023/12/12	1	33.30	0	0.00	33.15	1	988	0.10%
2023/11/29	0	0.00	10	35.80	35.95	-10	888	-1.13%
2023/11/27	12	35.37	0	0.00	36.00	12	845	1.42%
2023/11/09	0	0.00	1	32.55	32.40	-1	744	-0.13%
2023/11/06	1	32.40	0	0.00	32.45	1	752	0.13%
2023/10/23	0	0.00	3	31.60	31.85	-3	782	-0.38%
2023/10/11	1	34.00	0	0.00	33.85	1	862	0.12%
2023/09/28	0	0.00	1	34.50	34.10	-1	887	-0.11%
2023/08/02	11	34.51	0	0.00	34.50	11	925	1.19%
2023/08/01	1	35.30	1	35.00	35.00	0	919	0.00%
2023/07/21	10	36.00	0	0.00	35.60	10	951	1.05%
2023/07/13	1	35.65	0	0.00	35.50	1	1,009	0.10%
2023/06/14	2	37.30	0	0.00	37.25	2	1,094	0.18%
2023/06/05	0	0.00	0.1	38.45	38.35	-0.1	2,134	0.00%
2023/05/19	0	0.00	1	37.35	37.30	-1	2,284	-0.04%
2023/05/17	0	0.00	0.2	37.45	37.45	-0.2	2,303	-0.01%
2023/05/11	1	37.60	0	0.00	37.55	1	2,370	0.04%
2023/05/05	1	40.55	0	0.00	40.50	1	2,653	0.04%
2023/04/25	0	0.00	1	40.60	39.30	-1	2,951	-0.03%
2023/04/21	1	40.70	0	0.00	40.10	1	2,908	0.03%
2023/04/17	0.1	40.45	0	0.00	40.30	0.1	2,816	0.00%
2023/03/22	2	39.35	0	0.00	38.90	2	2,952	0.07%
2023/03/21	0.1	39.10	0	0.00	39.20	0.1	2,977	0.00%
2023/03/16	1	38.45	0	0.00	38.45	1	2,978	0.03%
2023/03/15	0	0.00	2	39.50	39.10	-2	2,964	-0.07%
2023/03/10	7	40.50	0	0.00	40.45	7	2,901	0.24%
2023/03/06	14	40.90	0	0.00	40.90	14	2,006	0.70%
2023/03/02	0	0.00	1	41.20	41.30	-1	1,990	-0.05%
2023/03/01	1	40.00	0	0.00	39.90	1	1,937	0.05%
2023/02/17	0	0.00	4	39.80	39.75	-4	2,032	-0.20%
2023/02/16	0	0.00	3	39.90	39.90	-3	2,078	-0.14%
2023/02/10	0	0.00	1	40.20	40.20	-1	2,093	-0.05%
2023/02/09	0	0.00	3	41.48	41.15	-3	2,065	-0.15%
2023/02/08	1	41.50	58	41.06	41.55	-57	2,031	-2.81%
2023/02/07	47	42.15	0	0.00	41.60	47	1,984	2.37%
2023/02/02	3	39.95	0	0.00	39.90	3	1,743	0.17%
2023/01/31	14	39.52	1	39.00	39.65	13	1,664	0.78%
2022/12/22	0	0.00	2	35.80	36.15	-2	1,633	-0.12%
2022/12/20	1	35.80	0	0.00	35.75	1	1,659	0.06%
2022/12/19	5	37.59	2	36.83	37.85	3	1,646	0.18%
2022/12/08	1	36.10	0	0.00	36.10	1	1,602	0.06%
2022/12/06	0.1	36.90	0	0.00	36.60	0.1	1,617	0.00%
2022/12/05	0	0.00	3	38.00	38.05	-3	1,656	-0.18%
2022/12/02	0	0.00	10	38.10	37.95	-10	1,657	-0.60%
2022/12/01	1	38.00	0	0.00	38.25	1	1,674	0.06%
2022/11/21	2	37.60	0	0.00	37.15	2	2,082	0.10%
2022/11/18	1	37.50	2	37.40	37.55	-1	2,120	-0.05%
2022/11/14	0	0.00	1	35.10	35.30	-1	2,068	-0.05%
2022/11/11	0	0.00	11	34.34	34.85	-11	2,035	-0.54%
2022/11/10	0.1	34.20	0	0.00	34.00	0.1	2,029	0.00%
2022/11/09	0	0.00	1	34.65	34.55	-1	2,033	-0.05%
2022/11/07	0	0.00	1	34.50	34.40	-1	2,043	-0.05%
2022/11/03	1	34.55	0	0.00	34.40	1	2,056	0.05%
2022/10/26	0	0.00	1	32.10	32.10	-1	2,235	-0.04%
2022/10/13	0	0.00	9	32.76	32.30	-9	2,532	-0.36%
2022/10/12	2	34.10	0	0.00	33.95	2	2,534	0.08%
2022/10/11	3	34.33	0	0.00	33.95	3	2,549	0.12%
2022/09/28	0	0.00	5	33.35	32.65	-5	3,196	-0.16%
2022/09/26	1	33.95	5	33.80	33.45	-4	3,244	-0.12%
2022/09/23	0	0.00	11	35.62	35.30	-11	3,286	-0.33%
2022/09/22	5	35.70	0	0.00	35.85	5	3,401	0.15%
2022/09/21	10	36.30	2	36.25	36.15	8	3,478	0.23%
2022/09/20	2	36.15	0	0.00	36.10	2	3,627	0.06%
2022/09/15	1	37.00	0	0.00	37.15	1	3,721	0.03%
2022/09/13	0	0.00	1	37.55	37.15	-1	3,743	-0.03%
2022/09/12	6	37.18	1	37.40	37.25	5	3,839	0.13%
2022/09/05	10	40.55	0	0.00	40.10	10	3,850	0.26%
2022/08/31	0	0.00	20	41.50	40.70	-20	3,741	-0.53%
2022/08/30	20	40.03	0	0.00	40.00	20	3,615	0.55%
2022/08/29	0	0.00	1	40.00	39.55	-1	3,599	-0.03%
2022/08/26	1	39.60	0	0.00	39.50	1	3,555	0.03%
2022/08/24	0	0.00	1	38.80	39.10	-1	3,453	-0.03%
2022/08/22	0	0.00	1	38.95	38.75	-1	3,408	-0.03%
2022/08/18	0	0.00	1	38.85	38.50	-1	3,367	-0.03%
2022/08/15	1	37.15	0	0.00	37.60	1	3,329	0.03%
2022/08/09	0	0.00	2	37.30	37.30	-2	3,338	-0.06%
2022/08/05	1	36.40	0	0.00	36.80	1	3,344	0.03%
2022/08/04	2	35.60	1	35.75	35.80	1	3,381	0.03%
2022/08/03	1	37.05	0	0.00	37.05	1	3,335	0.03%
2022/07/29	0	0.00	5	40.20	40.20	-5	3,314	-0.15%
2022/07/25	0	0.00	2	41.20	40.65	-2	3,253	-0.06%
2022/07/21	0	0.00	2	40.00	40.10	-2	3,234	-0.06%
2022/07/20	0	0.00	8	38.36	39.10	-8	3,221	-0.25%
2022/07/19	2	38.25	1	38.50	38.00	1	3,234	0.03%
2022/07/18	9	38.12	0	0.00	38.00	9	3,263	0.28%
2022/07/15	4	38.24	0	0.00	38.25	4	3,276	0.12%
2022/07/12	0	0.00	10	39.50	39.25	-10	3,378	-0.30%
2022/07/11	0	0.00	10	40.12	40.35	-10	3,518	-0.28%
2022/07/08	4	41.43	0	0.00	40.70	4	3,687	0.11%
2022/07/07	12	41.87	3	41.12	41.50	9	3,633	0.25%
2022/07/06	7	41.21	2	40.63	40.35	5	3,537	0.14%
2022/07/05	0	0.00	1	37.80	38.05	-1	3,612	-0.03%
2022/07/04	1	36.00	0	0.00	36.00	1	3,623	0.03%
2022/06/29	1	40.05	1	41.00	40.85	0	3,514	0.00%
2022/06/28	0	0.00	1	40.05	40.50	-1	3,411	-0.03%
2022/06/27	1	38.30	0	0.00	39.35	1	3,247	0.03%
2022/06/21	0	0.00	2	36.90	37.10	-2	3,140	-0.06%
2022/06/17	0	0.00	1	37.45	38.50	-1	3,009	-0.03%
2022/06/15	0	0.00	1	36.15	37.00	-1	2,893	-0.03%
2022/06/10	0	0.00	1	36.60	37.00	-1	2,877	-0.03%
2022/06/07	0	0.00	1	36.05	36.00	-1	2,829	-0.04%
2022/06/01	1	35.15	2	35.20	35.15	-1	2,922	-0.03%
2022/05/17	1	35.80	1	35.70	35.75	0	2,979	0.00%
2022/05/13	0	0.00	1	35.25	35.25	-1	3,194	-0.03%
2022/05/12	1	34.65	10	35.95	34.30	-9	3,373	-0.27%
2022/05/11	1	37.05	0	0.00	37.00	1	3,311	0.03%
2022/05/09	1	39.00	0	0.00	38.15	1	3,257	0.03%
2022/05/06	1	38.95	0	0.00	39.05	1	3,234	0.03%
2022/05/05	1	40.05	0	0.00	39.90	1	3,211	0.03%
2022/05/04	0	0.00	5	40.25	40.10	-5	3,222	-0.16%
2022/05/03	0	0.00	3	41.00	40.80	-3	3,233	-0.09%
2022/04/29	1	40.60	0	0.00	40.60	1	3,228	0.03%
2022/04/27	0	0.00	10	40.60	40.50	-10	3,191	-0.31%
2022/04/26	2	41.40	0	0.00	41.00	2	3,179	0.06%
2022/04/25	0	0.00	1	42.80	41.65	-1	3,155	-0.03%
2022/04/22	5	43.40	1	43.50	42.90	4	3,107	0.13%
2022/04/21	1	42.55	0	0.00	42.75	1	3,064	0.03%
2022/04/20	0	0.00	1	43.40	43.05	-1	3,034	-0.03%
2022/04/19	7	42.83	0	0.00	43.00	7	3,010	0.23%
2022/04/18	1	44.60	5	44.60	44.05	-4	2,969	-0.13%
2022/04/15	18	44.74	3	44.02	44.00	15	2,970	0.51%
2022/04/14	1	44.25	12	44.53	44.30	-11	2,879	-0.38%
2022/04/13	7	41.39	0	0.00	42.50	7	2,685	0.26%
2022/04/12	3	42.03	0	0.00	42.35	3	2,632	0.11%
2022/04/11	9	43.53	7	44.71	44.60	2	2,494	0.08%
2022/04/08	1	42.15	3	42.00	41.25	-2	2,214	-0.09%
2022/04/07	1	41.80	2	41.10	41.90	-1	2,159	-0.05%
2022/04/06	1	40.50	0	0.00	40.65	1	2,077	0.05%
2022/03/31	1	40.00	0	0.00	40.00	1	2,039	0.05%
2022/03/29	0	0.00	1	39.40	39.65	-1	2,035	-0.05%
2022/03/28	3	40.80	0	0.00	39.70	3	2,035	0.15%
2022/03/24	0	0.00	1	40.50	40.40	-1	2,039	-0.05%
2022/03/23	0	0.00	5	40.10	40.20	-5	2,054	-0.24%
2022/03/21	1	40.20	0	0.00	40.05	1	2,057	0.05%
2022/03/18	0	0.00	2	40.25	40.00	-2	2,089	-0.10%
2022/03/16	2	39.00	0	0.00	38.90	2	2,126	0.09%
2022/03/11	0	0.00	1	39.00	39.35	-1	2,149	-0.05%
2022/03/08	1	38.00	2	39.33	38.80	-1	2,149	-0.05%
2022/03/03	0	0.00	1	40.00	40.05	-1	2,283	-0.04%
2022/03/02	0	0.00	5	40.05	40.15	-5	2,432	-0.21%
2022/03/01	0	0.00	1	40.10	40.10	-1	2,438	-0.04%
2022/02/25	0	0.00	4	40.00	40.00	-4	2,448	-0.16%
2022/02/24	6	40.27	0	0.00	39.60	6	2,559	0.23%
2022/02/23	0	0.00	2	41.08	41.50	-2	2,530	-0.08%
2022/02/21	0	0.00	10	41.40	41.35	-10	2,524	-0.40%
2022/02/18	10	41.35	0	0.00	41.35	10	2,529	0.40%
2022/02/17	0	0.00	10	41.85	41.75	-10	2,523	-0.40%
2022/02/16	0	0.00	2	42.10	42.35	-2	2,554	-0.08%
2022/02/15	12	43.05	1	42.90	42.75	11	2,522	0.44%
2022/02/14	3	43.65	1	42.25	43.30	2	2,349	0.09%
2022/02/11	2	40.63	0.2	42.25	40.50	1.8	2,154	0.08%
2022/01/25	0	0.00	22	41.00	40.05	-22	2,169	-1.01%
2022/01/21	0	0.00	0.1	43.40	42.80	-0.1	2,136	0.00%
2022/01/14	0	0.00	1	43.40	43.10	-1	2,109	-0.05%
2022/01/12	1	43.35	0	0.00	43.75	1	2,107	0.05%
2022/01/11	0	0.00	7	43.78	43.60	-7	2,097	-0.33%
2022/01/07	2	44.38	1	45.05	45.20	1	1,990	0.05%
2022/01/05	0	0.00	1	43.85	43.95	-1	1,989	-0.05%
2021/12/30	0	0.00	1	44.60	44.65	-1	2,053	-0.05%
2021/12/28	0	0.00	1	43.95	44.00	-1	2,091	-0.05%
2021/12/21	22	45.05	0	0.00	44.90	22	2,242	0.98%
2021/12/17	4	43.50	4	43.63	44.65	0	2,227	0.00%
2021/12/14	15	43.25	0	0.00	43.00	15	2,275	0.66%
2021/12/09	0	0.00	1	44.20	44.05	-1	2,521	-0.04%
2021/12/08	1	45.00	1	44.60	44.50	0	2,770	0.00%
2021/12/07	1	44.50	0	0.00	44.40	1	2,782	0.04%
2021/12/03	0	0.00	2	45.05	45.10	-2	2,907	-0.07%
2021/11/30	3	45.30	0	0.00	45.00	3	3,173	0.09%
2021/11/29	1	48.60	0	0.00	46.90	1	3,152	0.03%
2021/11/26	2	48.00	4	46.44	45.80	-2	3,015	-0.07%
2021/11/25	0	0.00	21	44.80	44.70	-21	2,896	-0.73%
2021/11/24	0	0.00	1	45.00	45.10	-1	2,903	-0.03%
2021/11/23	0	0.00	2	47.80	44.80	-2	2,919	-0.07%
2021/11/22	0	0.00	6	43.80	44.05	-6	2,925	-0.21%
2021/11/19	0	0.00	3	43.50	43.50	-3	2,990	-0.10%
2021/11/18	0	0.00	1	43.95	44.00	-1	3,061	-0.03%
2021/11/15	21	44.00	2	44.10	44.25	19	3,596	0.53%
2021/11/11	1	43.50	5	43.50	43.50	-4	3,624	-0.11%
2021/11/10	1	44.00	6	43.93	43.50	-5	3,632	-0.14%
2021/11/09	0.3	44.30	0	0.00	44.00	0.3	3,634	0.01%
2021/11/08	1	44.30	0	0.00	44.25	1	3,632	0.03%
2021/11/05	0	0.00	3	44.60	44.70	-3	3,655	-0.08%
2021/11/03	1	44.45	1	44.55	44.50	0	3,681	0.00%
2021/10/27	10	44.30	10	44.22	44.30	0	3,693	0.00%
2021/10/18	0	0.00	1	43.80	43.80	-1	3,921	-0.03%
2021/10/15	0	0.00	1	43.60	43.95	-1	4,175	-0.02%
2021/10/13	2	42.63	0	0.00	42.35	2	4,335	0.05%
2021/10/08	0	0.00	21	47.36	46.85	-21	4,269	-0.49%
2021/10/07	1	46.95	0	0.00	47.10	1	4,297	0.02%
2021/10/05	1	46.70	0	0.00	48.00	1	4,389	0.02%
2021/10/04	1	48.50	0	0.00	48.40	1	4,402	0.02%
2021/09/29	0	0.00	1	51.40	51.20	-1	4,386	-0.02%
2021/09/27	5	51.60	5	51.70	52.00	0	4,426	0.00%
2021/09/24	3	51.50	3	51.90	51.60	0	4,528	0.00%
2021/09/22	1	51.60	0	0.00	51.70	1	4,667	0.02%
2021/09/16	8	52.61	3	53.50	52.40	5	4,701	0.11%
2021/09/15	0	0.00	4	53.48	53.50	-4	4,702	-0.09%
2021/09/14	6	54.45	2	54.00	53.20	4	4,690	0.09%
2021/09/13	8	55.06	6	54.97	54.80	2	4,522	0.04%
2021/09/08	5	52.10	0	0.00	51.20	5	4,390	0.11%
2021/09/07	0	0.00	28	53.13	53.60	-28	4,332	-0.65%
2021/09/06	8	52.89	3	52.40	52.20	5	4,341	0.12%
2021/09/03	5	51.50	5	51.68	51.50	0	4,533	0.00%
2021/09/02	0	0.00	10	51.20	51.00	-10	4,856	-0.21%
2021/08/31	1	52.10	0	0.00	52.50	1	5,219	0.02%
2021/08/26	7	53.21	18	51.79	51.60	-11	5,393	-0.20%
2021/08/25	3	51.80	3	51.60	51.30	0	5,409	0.00%
2021/08/24	3	50.50	0	0.00	50.70	3	5,522	0.05%
2021/08/23	19	51.04	9	51.07	51.40	10	5,707	0.18%
2021/08/20	8	47.28	9	49.95	49.95	-1	5,455	-0.02%
2021/08/13	1	48.55	1	49.00	48.40	0	6,581	0.00%
2021/08/11	0	0.00	3	48.23	48.00	-3	7,630	-0.04%
2021/08/05	0.1	49.65	1	49.45	49.35	-0.9	12,817	-0.01%
2021/08/04	2	49.55	0	0.00	49.50	2	13,638	0.01%
2021/08/03	0	0.00	1	50.30	49.80	-1	13,866	-0.01%
2021/08/02	4	50.23	6	49.70	50.40	-2	13,895	-0.01%
2021/07/30	0	0.00	2	49.45	49.50	-2	13,898	-0.01%
2021/07/29	2	49.00	1	49.10	49.05	1	13,921	0.01%
2021/07/28	4	48.25	3	49.12	48.10	1	13,936	0.01%
2021/07/27	1	48.60	0	0.00	48.55	1	14,061	0.01%
2021/07/26	0	0.00	7	49.26	49.10	-7	14,319	-0.05%
2021/07/23	1	49.15	1	49.25	49.05	0	14,345	0.00%
2021/07/22	27	48.90	0	0.00	48.70	27	14,333	0.19%
2021/07/21	8	51.21	0	0.00	48.70	8	14,430	0.06%
2021/07/20	2	51.45	15	53.79	53.90	-13	14,207	-0.09%
2021/07/16	8	49.50	5	49.88	49.30	3	14,166	0.02%
2021/07/14	4	48.85	7	49.03	48.75	-3	14,186	-0.02%
2021/07/13	13	49.21	15	49.37	49.05	-2	14,190	-0.01%
2021/07/12	5	50.90	3	50.70	50.70	2	14,150	0.01%
2021/07/09	3	51.40	3	52.00	51.30	0	14,206	0.00%
2021/07/08	5	51.20	5	51.20	51.20	0	14,271	0.00%
2021/07/07	9	51.51	13	51.46	51.30	-4	14,359	-0.03%
2021/07/06	1	51.30	3	51.43	51.30	-2	14,521	-0.01%
2021/07/05	12	51.75	10	51.50	51.60	2	14,707	0.01%
2021/07/02	1	52.20	0	0.00	52.00	1	14,728	0.01%
2021/07/01	7	53.27	0	0.00	52.60	7	14,781	0.05%
2021/06/30	3	53.20	10	52.95	53.60	-7	14,775	-0.05%
2021/06/29	3	51.30	0	0.00	51.80	3	14,711	0.02%
2021/06/28	25	52.11	10	52.25	51.80	15	14,723	0.10%
2021/06/25	5	52.30	5	52.70	52.30	0	14,808	0.00%
2021/06/24	10	52.97	5	53.20	52.80	5	15,083	0.03%
2021/06/23	10	52.65	7	52.46	52.80	3	15,220	0.02%
2021/06/22	5	52.16	0	0.00	51.80	5	15,973	0.03%
2021/06/21	9	53.26	6	53.62	52.50	3	17,074	0.02%
2021/06/18	9	53.41	5	53.78	53.30	4	17,199	0.02%
2021/06/17	1	54.00	0	0.00	53.50	1	17,234	0.01%
2021/06/16	5	53.30	5	53.54	53.10	0	17,283	0.00%
2021/06/15	0	0.00	1	53.30	54.10	-1	17,312	-0.01%
2021/06/11	16	56.61	14	56.83	55.40	2	17,220	0.01%
2021/06/10	3	57.87	11	57.38	57.50	-8	16,943	-0.05%
2021/06/09	11	55.35	8	55.16	55.50	3	16,669	0.02%
2021/06/08	6.2	55.48	6	54.75	54.50	0.2	16,569	0.00%
2021/06/07	0	0.00	4	53.25	53.40	-4	16,413	-0.02%
2021/06/04	2	52.75	3	53.20	52.50	-1	16,412	-0.01%
2021/06/03	2	53.90	13	53.64	53.30	-11	16,428	-0.07%
2021/06/02	4	53.90	5	53.92	53.80	-1	16,549	-0.01%
2021/06/01	21	52.32	15	51.67	53.10	6	16,795	0.04%
2021/05/31	13	51.74	10.1	52.84	52.30	2.9	16,694	0.02%
2021/05/28	14	54.69	6	54.78	54.70	8	16,578	0.05%
2021/05/27	9.1	54.96	6	54.70	55.00	3.1	16,590	0.02%
2021/05/26	3	54.73	14	53.88	53.60	-11	16,598	-0.07%
2021/05/25	12	53.90	7	54.67	53.20	5	17,008	0.03%
2021/05/24	29	57.10	22	56.17	55.50	7	17,555	0.04%
2021/05/21	10	55.69	5	55.68	55.60	5	18,458	0.03%
2021/05/20	2	56.80	4	59.35	56.30	-2	18,598	-0.01%
2021/05/19	16	58.31	11	59.16	57.80	5	18,796	0.03%
2021/05/18	9	59.93	13	61.33	60.80	-4	18,444	-0.02%
2021/05/17	3	62.33	19	62.64	63.30	-16	17,355	-0.09%
2021/05/14	19	61.62	65	62.51	57.60	-46	16,753	-0.27%
2021/05/13	37	62.07	19	61.47	62.90	18	15,631	0.12%
2021/05/12	18	56.04	18	56.67	57.20	0	13,967	0.00%
2021/05/11	1	52.10	0	0.00	52.00	1	13,213	0.01%
2021/05/07	14	50.11	1	50.40	50.60	13	13,202	0.10%
2021/05/06	1	50.50	1	50.10	50.10	0	13,240	0.00%
2021/05/05	0	0.00	3	51.03	50.50	-3	13,231	-0.02%
2021/05/04	1	53.00	0	0.00	51.00	1	13,284	0.01%
2021/05/03	2	55.70	5	55.58	54.40	-3	13,343	-0.02%
2021/04/29	1	53.70	0	0.00	53.40	1	13,186	0.01%
2021/04/28	1	53.40	0	0.00	53.30	1	13,271	0.01%
2021/04/27	1	54.80	4	54.95	54.40	-3	13,492	-0.02%
2021/04/26	7	53.21	15	53.10	52.70	-8	13,442	-0.06%
2021/04/23	3	52.77	0	0.00	52.50	3	13,590	0.02%
2021/04/22	12	54.18	7	54.01	53.10	5	13,713	0.04%
2021/04/21	0	0.00	3	55.63	55.20	-3	13,679	-0.02%
2021/04/20	2	55.70	0	0.00	55.40	2	13,737	0.01%
2021/04/19	4	55.70	1	55.50	55.30	3	13,935	0.02%
2021/04/15	0	0.00	3	55.30	55.40	-3	13,968	-0.02%
2021/04/14	1	54.60	2	55.15	55.70	-1	13,976	-0.01%
2021/04/13	0	0.00	1	57.70	57.00	-1	14,060	-0.01%
2021/04/12	6	58.75	10	59.07	58.50	-4	14,027	-0.03%
2021/04/09	0	0.00	5	58.06	57.60	-5	13,999	-0.04%
2021/04/08	2	56.90	0	0.00	56.70	2	13,929	0.01%
2021/04/07	1	56.60	1	57.00	56.40	0	14,028	0.00%
2021/03/31	0	0.00	5	57.80	57.10	-5	14,081	-0.04%
2021/03/29	3	58.50	10	58.65	58.10	-7	14,217	-0.05%
2021/03/26	4	56.55	9	56.40	56.60	-5	14,167	-0.04%
2021/03/25	20	58.04	11	59.87	56.60	9	14,032	0.06%
2021/03/24	10	60.10	57	60.96	61.40	-47	13,290	-0.35%
2021/03/23	15	55.87	2	55.30	55.90	13	12,210	0.11%
2021/03/22	9	54.59	4	54.30	53.90	5	12,342	0.04%
2021/03/19	3	55.93	1	55.80	54.70	2	12,395	0.02%
2021/03/18	4	56.80	0	0.00	55.80	4	12,360	0.03%
2021/03/17	0	0.00	1	56.10	55.50	-1	12,386	-0.01%
2021/03/12	7	56.90	1	56.40	56.20	6	12,505	0.05%
2021/03/11	1	57.00	3	57.00	56.90	-2	12,600	-0.02%
2021/03/10	0	0.00	5	57.36	57.20	-5	12,573	-0.04%
2021/03/09	0	0.00	12	56.83	56.70	-12	12,510	-0.10%
2021/03/08	3	57.43	1	57.00	57.00	2	12,498	0.02%
2021/03/05	5	58.66	11	57.76	58.60	-6	12,461	-0.05%
2021/03/04	0	0.00	3	56.90	55.90	-3	12,274	-0.02%
2021/03/03	12	57.00	5	58.50	56.90	7	12,258	0.06%
2021/02/26	1	58.40	3	60.00	58.20	-2	12,355	-0.02%
2021/02/25	9	60.96	4	61.30	59.70	5	12,274	0.04%
2021/02/24	8	56.91	9	56.67	58.50	-1	11,843	-0.01%
2021/02/23	29	62.40	15.2	60.67	58.90	13.8	11,303	0.12%
2021/02/22	33	64.95	26	65.35	65.40	7	10,643	0.07%
2021/02/19	47	57.74	38	58.42	59.50	9	10,286	0.09%
2021/02/18	5	51.68	5	53.14	54.10	0	9,837	0.00%
2021/02/17	5	51.00	5	49.45	49.20	0	9,673	0.00%
2021/02/05	10	52.26	4	52.10	52.00	6	9,616	0.06%
2021/02/04	6	51.18	6	52.05	51.00	0	9,451	0.00%
2021/02/03	1	49.15	1	49.60	49.60	0	9,294	0.00%
2021/02/02	2	48.00	3	48.23	48.95	-1	9,418	-0.01%
2021/02/01	1	49.20	5	48.38	48.10	-4	9,419	-0.04%
2021/01/29	6	48.83	0	0.00	47.05	6	9,320	0.06%
2021/01/27	1	50.70	0	0.00	50.60	1	9,359	0.01%
2021/01/26	1	52.50	1	52.10	51.50	0	9,486	0.00%
2021/01/25	0	0.00	4	52.00	52.00	-4	9,855	-0.04%
2021/01/22	3	50.03	0	0.00	49.80	3	10,010	0.03%
2021/01/21	0	0.00	3	52.00	51.10	-3	10,268	-0.03%
2021/01/20	1	51.70	1	52.70	52.30	0	10,476	0.00%
2021/01/19	0	0.00	1	50.00	50.10	-1	10,317	-0.01%
2021/01/15	5	48.40	22	48.63	48.05	-17	10,179	-0.17%
2021/01/14	0	0.00	2	50.30	50.30	-2	10,054	-0.02%
2021/01/12	20	52.64	1	51.50	52.80	19	10,335	0.18%
2021/01/11	0	0.00	2	50.90	51.00	-2	10,266	-0.02%
2021/01/08	1	52.30	2	52.20	52.30	-1	10,312	-0.01%
2021/01/07	2	52.05	2	51.80	51.60	0	10,374	0.00%
2021/01/06	6	51.65	5	51.66	50.70	1	10,409	0.01%
2021/01/05	1	54.60	0	0.00	53.70	1	10,469	0.01%
2021/01/04	3	54.10	2	53.80	53.80	1	10,460	0.01%
2020/12/31	4	56.18	6	56.13	56.10	-2	10,402	-0.02%
2020/12/30	0	0.00	9	58.00	58.00	-9	10,368	-0.09%
2020/12/29	12	57.34	0	0.00	57.30	12	10,352	0.12%
2020/12/28	0	0.00	1	56.90	56.60	-1	10,495	-0.01%
2020/12/25	2	56.60	0	0.00	56.50	2	10,607	0.02%
2020/12/24	6	58.42	3	58.13	58.10	3	10,701	0.03%
2020/12/23	2	58.50	3	59.13	58.00	-1	10,789	-0.01%
2020/12/22	11	60.50	29	61.15	60.30	-18	10,837	-0.17%
2020/12/21	0	0.00	3	57.00	56.50	-3	10,753	-0.03%
2020/12/18	1	57.00	1	56.60	56.60	0	10,799	0.00%
2020/12/17	2	56.50	1	56.40	56.40	1	10,833	0.01%
2020/12/16	5.1	54.35	7	56.11	56.40	-1.9	10,937	-0.02%
2020/12/15	5	56.60	3	57.20	55.10	2	10,912	0.02%
2020/12/11	3	58.73	1	58.70	58.70	2	10,949	0.02%
2020/12/10	6	59.67	1	59.50	59.50	5	10,973	0.05%
2020/12/09	7	59.21	3	59.83	59.00	4	11,045	0.04%
2020/12/08	9	60.56	1	60.50	60.00	8	11,213	0.07%
2020/12/07	2	59.60	2	59.30	59.30	0	11,425	0.00%
2020/12/04	8	61.28	4	61.30	61.20	4	12,474	0.03%
2020/12/03	2	62.45	2	61.90	61.90	0	13,704	0.00%
2020/12/02	7	63.04	2	62.80	62.80	5	13,808	0.04%
2020/12/01	9	64.06	4	63.48	63.30	5	14,038	0.04%
2020/11/30	6	63.42	24	64.11	64.20	-18	14,053	-0.13%
2020/11/27	1	62.10	1	62.20	62.60	0	13,964	0.00%
2020/11/26	0	0.00	2	62.30	62.30	-2	14,034	-0.01%
2020/11/25	5	63.30	4	63.13	62.60	1	14,219	0.01%
2020/11/24	15	61.53	7	62.43	61.40	8	14,554	0.05%
2020/11/23	12	63.85	4	63.20	62.40	8	14,631	0.05%
2020/11/20	6	64.73	2	64.50	64.00	4	14,639	0.03%
2020/11/19	12	63.80	3	65.70	66.50	9	14,643	0.06%
2020/11/18	4	61.25	1	61.40	61.60	3	14,383	0.02%
2020/11/17	3	60.60	10	61.46	61.30	-7	14,970	-0.05%
2020/11/16	4	61.08	2	60.60	60.60	2	15,462	0.01%
2020/11/13	4	61.20	6	61.73	61.40	-2	16,622	-0.01%
2020/11/12	7	60.70	8	61.30	61.30	-1	16,661	-0.01%
2020/11/11	1	60.70	0	0.00	61.00	1	16,728	0.01%
2020/11/10	5	61.80	8	61.63	60.90	-3	16,951	-0.02%
2020/11/09	14	60.81	3	61.00	60.70	11	17,133	0.06%
2020/11/06	7	60.44	1	60.80	60.30	6	17,425	0.03%
2020/11/05	17	61.12	12	61.43	60.60	5	17,928	0.03%
2020/11/04	5	60.66	6	60.50	60.90	-1	18,228	-0.01%
2020/11/03	7	61.44	1	61.00	60.90	6	18,632	0.03%
2020/11/02	4	60.80	17	60.04	61.10	-13	18,872	-0.07%
2020/10/30	13.1	59.41	2	60.80	58.30	11.1	18,805	0.06%
2020/10/29	2	63.45	2	63.15	62.10	0	19,411	0.00%
2020/10/28	9	63.53	4	62.58	61.80	5	20,250	0.02%
2020/10/27	4	65.80	1	66.10	65.70	3	20,220	0.01%
2020/10/26	6	66.82	1	67.00	66.70	5	20,616	0.02%
2020/10/23	1	68.40	1	68.20	68.20	0	21,175	0.00%
2020/10/22	12	67.45	1	68.20	68.20	11	22,172	0.05%
2020/10/21	1	68.90	4	68.55	68.50	-3	22,935	-0.01%
2020/10/20	15	70.45	10	70.87	69.50	5	23,393	0.02%
2020/10/19	1	68.70	7	68.59	68.70	-6	23,722	-0.03%
2020/10/16	2	67.00	1	67.60	67.00	1	24,341	0.00%
2020/10/15	2	67.35	1	67.30	66.80	1	25,019	0.00%
2020/10/14	22	68.45	4	68.73	68.00	18	26,407	0.07%
2020/10/13	3	67.83	2	68.45	68.80	1	27,222	0.00%
2020/10/12	3	71.23	3	71.60	70.60	0	27,255	0.00%
2020/10/08	0	0.00	15	71.89	71.60	-15	27,637	-0.05%
2020/10/07	1.4	71.92	2	71.70	72.20	-0.6	28,021	0.00%
2020/10/06	18	71.63	5.4	71.65	71.80	12.6	28,393	0.04%
2020/10/05	6	72.22	1	70.30	71.40	5	29,310	0.02%
2020/09/30	1	66.70	10	67.59	68.60	-9	29,577	-0.03%
2020/09/29	4	67.53	1	68.00	67.50	3	30,213	0.01%
2020/09/28	2	69.05	4	70.20	69.00	-2	30,594	-0.01%
2020/09/25	5	69.94	5	71.52	68.60	0	31,035	0.00%
2020/09/24	2	73.00	10	71.83	72.00	-8	31,661	-0.03%
2020/09/23	4	72.55	0	0.00	71.90	4	32,661	0.01%
2020/09/22	5	72.56	3	72.30	72.30	2	33,202	0.01%
2020/09/21	5	73.64	5	73.50	72.70	0	34,115	0.00%
2020/09/18	4	72.65	16	72.83	72.70	-12	35,452	-0.03%
2020/09/17	3	70.40	4	71.70	72.00	-1	36,197	0.00%
2020/09/16	1	71.90	1	71.70	71.70	0	37,698	0.00%
2020/09/15	13	72.14	2	72.15	71.90	11	38,515	0.03%
2020/09/14	9	71.88	5	71.66	71.30	4	39,408	0.01%
2020/09/11	3	70.50	4	70.75	70.60	-1	40,780	0.00%
2020/09/10	17	72.27	11	72.56	71.70	6	42,588	0.01%
2020/09/09	23	74.01	14	73.04	72.20	9	43,975	0.02%
2020/09/08	14	74.24	32	74.65	77.90	-18	44,595	-0.04%
2020/09/07	1	71.20	5	71.12	70.90	-4	44,562	-0.01%
2020/09/04	4	72.13	6	71.02	72.00	-2	46,177	0.00%
2020/09/03	2	70.85	9	71.21	71.30	-7	46,814	-0.01%
2020/09/02	2	72.70	1	72.50	72.30	1	46,790	0.00%
2020/09/01	4	72.00	1	71.80	72.60	3	46,775	0.01%
2020/08/31	3	71.97	2	72.00	71.80	1	46,739	0.00%
2020/08/28	24	74.05	6	74.08	72.30	18	46,560	0.04%
2020/08/27	19	71.87	17	71.71	72.00	2	46,086	0.00%
2020/08/26	5	71.08	18	71.86	71.90	-13	46,218	-0.03%
2020/08/25	4	71.05	6	71.08	70.70	-2	46,118	0.00%
2020/08/24	4	72.90	10	73.84	72.60	-6	46,051	-0.01%
2020/08/21	14	73.76	7	73.93	73.50	7	46,090	0.02%
2020/08/20	52	70.68	59	71.88	71.60	-7	45,532	-0.02%
2020/08/19	29	74.90	22	75.40	72.90	7	45,423	0.02%
2020/08/18	0	0.00	33	70.60	70.60	-33	44,712	-0.07%
2020/08/17	9	64.30	4	63.98	64.20	5	45,084	0.01%
2020/08/14	14	64.82	10	65.01	64.80	4	45,376	0.01%
2020/08/13	14	64.54	0	0.00	64.00	14	47,329	0.03%
2020/08/12	1	69.40	14	68.04	67.30	-13	49,207	-0.03%
2020/08/11	31	67.48	4	66.25	66.70	27	49,774	0.05%
2020/08/10	4	70.80	0	0.00	70.00	4	50,071	0.01%
2020/08/07	1	72.90	18	72.54	72.50	-17	51,287	-0.03%
2020/08/06	10	71.01	3	71.93	71.20	7	51,734	0.01%
2020/08/05	4	72.15	16	71.36	70.60	-12	52,673	-0.02%
2020/08/04	9	72.69	18	72.80	71.60	-9	54,201	-0.02%
2020/08/03	33	73.40	29	71.74	74.60	4	56,663	0.01%
2020/07/31	9	67.96	0	0.00	67.90	9	55,535	0.02%
2020/07/30	6	68.35	10	68.20	68.70	-4	55,320	-0.01%
2020/07/29	14	67.41	9	67.87	66.50	5	54,948	0.01%
2020/07/28	16	66.38	18	63.99	66.40	-2	54,829	0.00%
2020/07/27	6	67.55	3	69.03	65.40	3	53,947	0.01%
2020/07/24	3	69.83	7	69.67	71.70	-4	53,291	-0.01%
2020/07/23	1	70.50	7	70.20	70.30	-6	53,032	-0.01%
2020/07/22	3	69.07	2	69.15	69.50	1	52,788	0.00%
2020/07/21	6	67.38	6	68.05	67.90	0	52,715	0.00%
2020/07/20	8	65.49	28	62.88	66.00	-20	52,116	-0.04%
2020/07/17	32	68.91	23	68.04	67.20	9	50,751	0.02%
2020/07/16	8	75.33	11	75.95	74.60	-3	49,968	-0.01%
2020/07/15	5	75.42	10	75.77	75.60	-5	50,012	-0.01%
2020/07/14	13	76.66	16	75.53	75.90	-3	49,709	-0.01%
2020/07/13	16	77.29	6	77.57	76.10	10	49,359	0.02%
2020/07/10	16	77.35	50	77.64	77.50	-34	49,025	-0.07%
2020/07/09	21	76.17	10	76.78	75.50	11	48,100	0.02%
2020/07/08	25	76.64	25	77.78	76.40	0	47,628	0.00%
2020/07/07	20	75.42	7.8	76.47	74.70	12.2	46,963	0.03%
2020/07/06	5	77.80	14	77.99	77.60	-9	46,790	-0.02%
2020/07/03	16	77.94	16	77.84	77.40	0	46,322	0.00%
2020/07/02	9	77.82	15	78.33	77.20	-6	45,562	-0.01%
2020/07/01	14	74.54	8	75.08	75.40	6	44,753	0.01%
2020/06/30	27	74.67	18	74.99	74.10	9	44,196	0.02%
2020/06/29	9	75.33	44	75.20	76.00	-35	43,286	-0.08%
2020/06/24	16	69.99	12	70.85	70.10	4	41,972	0.01%
2020/06/23	42	73.92	34	75.05	72.50	8	41,110	0.02%
2020/06/22	19	67.68	12	68.67	71.00	7	39,672	0.02%
2020/06/19	15	67.57	3	67.50	66.70	12	38,954	0.03%
2020/06/18	33	69.77	28	69.83	69.10	5	38,099	0.01%
2020/06/17	42	69.26	20	68.62	68.60	22	36,753	0.06%
2020/06/16	97	67.42	71.1	66.41	66.00	25.9	34,965	0.07%
2020/06/15	40	66.13	40.1	66.71	66.70	-0.1	33,780	0.00%
2020/06/12	20	59.66	25	59.46	62.20	-5	32,336	-0.02%
2020/06/11	50	61.49	28.1	61.28	56.60	21.9	31,525	0.07%
2020/06/10	11	60.27	3.3	61.51	61.60	7.7	30,290	0.03%
2020/06/09	0.2	56.10	3.5	52.87	56.00	-3.3	29,837	-0.01%
2020/06/08	1	50.60	10	50.69	51.00	-9	30,333	-0.03%
2020/06/05	15	52.80	6	52.35	52.30	9	30,802	0.03%
2020/06/04	1	50.90	2	51.70	52.00	-1	31,429	0.00%
2020/06/03	0	0.00	1	48.00	50.00	-1	32,765	0.00%
2020/06/02	1	47.55	31.2	47.72	47.45	-30.2	33,573	-0.09%
2020/06/01	1	56.00	15	52.83	51.90	-14	33,549	-0.04%
2020/05/29	1	57.20	3	55.07	56.00	-2	34,078	-0.01%
2020/05/28	0.1	55.10	126	55.47	55.10	-125.9	35,038	-0.36%	大賣/鉅額交易
2020/05/27	0	0.00	6	61.52	61.20	-6	35,315	-0.02%
2020/05/26	50.4	67.85	28	68.40	67.90	22.4	35,334	0.06%
2020/05/25	21	61.99	19	62.53	63.80	2	34,844	0.01%
2020/05/22	60	57.38	18	55.79	58.00	42	34,765	0.12%
2020/05/21	19	54.08	40	55.17	54.00	-21	34,841	-0.06%
2020/05/20	85.1	55.39	46	55.53	55.00	39.1	34,929	0.11%
2020/05/19	41	50.79	72	51.87	52.40	-31	32,716	-0.09%
2020/05/18	47	45.11	96	45.35	47.65	-49	30,507	-0.16%
2020/05/15	54	42.83	56	42.98	43.35	-2	29,730	-0.01%
2020/05/14	96	43.06	62	44.12	42.05	34	29,179	0.12%
2020/05/13	24	41.92	3	41.73	41.70	21	27,723	0.08%
2020/05/12	41	40.97	81	41.74	41.70	-40	26,962	-0.15%
2020/05/11	33	40.49	25	39.14	40.75	8	25,819	0.03%
2020/05/08	132.5	41.33	60	40.42	37.75	72.5	24,130	0.30%	大買/
2020/05/07	0	0.00	3	39.95	39.95	-3	21,382	-0.01%
2020/05/06	5	36.35	0	0.00	36.35	5	21,745	0.02%
2020/05/05	2	33.05	7	33.05	33.05	-5	22,025	-0.02%
2020/05/04	11	30.24	4	30.24	30.05	7	22,058	0.03%
2020/04/30	0	0.00	11	29.47	29.00	-11	21,751	-0.05%
2020/04/29	6	28.88	8	29.10	28.95	-2	22,027	-0.01%
2020/04/28	1	30.70	3	29.63	29.25	-2	22,382	-0.01%
2020/04/27	50	30.59	31	30.59	30.60	19	23,107	0.08%
2020/04/24	45	29.83	16	29.60	29.75	29	22,760	0.13%
2020/04/23	15	28.46	1	28.55	28.45	14	22,058	0.06%
2020/04/22	21	28.22	6	27.97	28.05	15	21,865	0.07%
2020/04/21	1	27.80	0	0.00	27.70	1	21,728	0.00%
2020/04/20	5	28.42	1	28.25	28.65	4	21,586	0.02%
2020/04/17	0	0.00	1	27.20	27.20	-1	21,270	0.00%
2020/04/16	0	0.00	1	28.25	28.00	-1	21,151	0.00%
2020/04/15	1	28.15	0	0.00	28.10	1	21,038	0.00%
2020/04/14	0	0.00	6	28.65	28.60	-6	20,929	-0.03%
2020/04/13	10	28.50	2	28.30	28.50	8	20,844	0.04%
2020/04/09	0	0.00	2	28.90	28.10	-2	20,723	-0.01%
2020/04/08	0	0.00	68	27.60	27.75	-68	20,385	-0.33%
2020/04/06	5	27.39	11	27.36	27.95	-6	20,299	-0.03%
2020/04/01	0	0.00	7	26.17	26.15	-7	19,940	-0.04%
2020/03/31	0	0.00	15	26.17	26.20	-15	19,880	-0.08%
2020/03/30	37	26.01	8	26.19	26.00	29	19,789	0.15%
2020/03/27	1	26.05	32	26.29	25.40	-31	19,598	-0.16%
2020/03/26	16	25.88	10	26.23	26.20	6	19,397	0.03%
2020/03/25	46	25.93	6	25.78	25.45	40	19,198	0.21%
2020/03/24	5	25.30	0	0.00	25.40	5	19,009	0.03%
2020/03/23	4	25.13	17	24.98	24.55	-13	18,825	-0.07%
2020/03/20	15	26.67	1	26.90	26.50	14	18,632	0.08%
2020/03/19	5	28.25	6	26.63	25.95	-1	18,373	-0.01%
2020/03/18	88	29.26	48	30.00	28.80	40	17,878	0.22%
2020/03/17	11	29.95	9	30.12	28.85	2	17,517	0.01%
2020/03/16	22	30.59	9	30.26	30.20	13	17,092	0.08%
2020/03/13	9	28.01	23	28.73	28.35	-14	16,566	-0.08%
2020/03/12	6	31.24	34	30.81	31.00	-28	16,122	-0.17%
2020/03/11	62	31.76	11	31.96	32.60	51	15,509	0.33%
2020/03/10	11	30.25	21	30.70	30.40	-10	14,978	-0.07%
2020/03/09	75	36.08	83	34.47	32.20	-8	14,276	-0.06%
2020/03/06	46	32.89	47	33.96	34.20	-1	12,865	-0.01%
2020/03/05	3	32.38	3	31.83	31.95	0	12,046	0.00%
2020/03/04	17	32.57	20	32.52	31.90	-3	11,831	-0.03%
2020/03/03	60	31.55	17	31.60	32.00	43	11,445	0.38%
2020/03/02	4	29.05	14	29.01	29.85	-10	10,274	-0.10%
2020/02/25	2	27.80	0	0.00	27.50	2	9,514	0.02%
2020/02/24	3	28.82	1	29.00	28.65	2	9,086	0.02%
2020/02/21	0	0.00	8	27.91	28.00	-8	8,534	-0.09%
2020/02/20	3	26.80	11	26.89	26.85	-8	7,991	-0.10%
2020/02/19	1	26.80	0	0.00	26.80	1	7,935	0.01%
2020/02/18	1	27.45	8	27.24	27.00	-7	7,856	-0.09%
2020/02/17	17	27.53	4	27.54	27.20	13	7,718	0.17%
2020/02/13	6	26.60	21	26.56	27.00	-15	7,294	-0.21%
2020/02/12	9	27.56	14	27.59	27.00	-5	7,107	-0.07%
2020/02/11	0	0.00	1	27.65	27.65	-1	6,913	-0.01%
2020/02/10	18	28.68	9	28.54	28.25	9	6,689	0.13%
2020/02/07	32	26.96	12	26.93	27.50	20	6,020	0.33%
2020/02/06	20	26.64	1	27.15	26.40	19	5,593	0.34%
2020/02/05	1	25.90	0	0.00	25.70	1	5,307	0.02%
2020/02/04	0	0.00	3	25.40	25.30	-3	5,166	-0.06%
2020/02/03	5	26.59	2	26.25	26.10	3	4,977	0.06%
2020/01/31	2	27.00	42	25.51	25.45	-40	4,580	-0.87%
2020/01/30	65	27.57	0	0.00	27.65	65	4,079	1.59%
2020/01/20	0	0.00	5	25.00	25.15	-5	3,066	-0.16%
2020/01/02	0	0.00	1	25.05	24.95	-1	2,786	-0.04%
2019/12/31	2	25.73	0	0.00	25.30	2	2,727	0.07%
2019/12/25	0	0.00	20	24.65	24.60	-20	2,494	-0.80%
2019/12/17	0	0.00	1	24.45	24.25	-1	2,509	-0.04%
2019/12/13	2	24.35	0	0.00	24.30	2	2,498	0.08%
2019/12/03	0	0.00	2	25.45	25.25	-2	2,487	-0.08%
2019/12/02	4	26.20	0	0.00	25.40	4	2,470	0.16%
2019/11/29	8	26.00	2	26.20	26.20	6	2,363	0.25%
2019/11/28	24	26.49	8	26.50	26.20	16	2,382	0.67%
2019/11/22	0	0.00	30	25.20	25.30	-30	2,217	-1.35%
2019/11/21	30	24.78	0	0.00	24.80	30	2,144	1.40%
2019/11/11	2	24.70	0	0.00	24.65	2	2,047	0.10%
2019/11/08	0	0.00	1	25.15	25.10	-1	2,027	-0.05%
2019/11/05	1	25.95	5	26.00	25.80	-4	2,019	-0.20%
2019/11/04	1	25.90	0	0.00	26.15	1	2,004	0.05%
2019/10/31	2	25.80	0	0.00	25.10	2	1,906	0.10%
2019/10/24	8	25.05	0	0.00	25.05	8	1,892	0.42%
2019/10/22	2	25.80	0	0.00	25.50	2	1,906	0.10%
2019/10/07	0	0.00	5	26.30	25.85	-5	2,040	-0.25%
2019/09/19	0	0.00	1	25.05	24.90	-1	2,749	-0.04%
2019/09/18	1	25.30	0	0.00	25.15	1	2,750	0.04%
2019/09/17	5	25.40	0	0.00	25.25	5	2,753	0.18%
2019/09/09	0	0.00	2	25.70	25.40	-2	2,780	-0.07%
2019/09/02	1	26.05	16	26.19	25.70	-15	2,603	-0.58%
2019/08/29	1	25.50	0	0.00	25.10	1	2,448	0.04%
2019/08/28	0	0.00	5	25.00	25.10	-5	2,411	-0.21%
2019/08/21	0	0.00	10	23.40	23.50	-10	2,303	-0.43%
2019/08/12	0	0.00	20	22.65	22.70	-20	2,510	-0.80%
2019/07/31	20	24.10	0	0.00	24.10	20	2,404	0.83%
2019/07/23	0	0.00	4	23.60	23.75	-4	2,354	-0.17%
2019/07/18	0	0.00	40	24.30	24.25	-40	2,262	-1.77%
2019/07/15	0	0.00	1	23.60	23.70	-1	2,176	-0.05%
2019/07/09	1	24.30	0	0.00	24.60	1	2,072	0.05%
2019/07/04	0	0.00	1	22.95	23.10	-1	2,074	-0.05%
2019/07/02	0	0.00	10	22.55	22.25	-10	1,959	-0.51%
2019/06/28	0	0.00	7	21.70	21.55	-7	1,836	-0.38%
2019/06/20	0	0.00	2	20.05	20.10	-2	1,761	-0.11%
2019/06/13	0	0.00	1	19.70	19.65	-1	1,683	-0.06%
2019/06/11	0	0.00	2	19.73	19.75	-2	1,687	-0.12%
2019/06/10	0	0.00	2	19.70	19.75	-2	1,681	-0.12%
2019/06/06	0	0.00	3	19.60	19.60	-3	1,668	-0.18%
2019/06/05	0	0.00	2	19.60	19.50	-2	1,658	-0.12%
2019/06/03	0	0.00	4	19.58	19.70	-4	1,635	-0.24%
2019/05/30	0	0.00	1	19.55	19.50	-1	1,608	-0.06%
2019/05/28	7	19.30	0	0.00	19.20	7	1,583	0.44%
2019/05/27	0	0.00	1	19.30	19.25	-1	1,577	-0.06%
2019/05/23	2	19.40	17	19.50	19.55	-15	1,535	-0.98%
2019/05/21	0	0.00	1	20.30	20.25	-1	1,419	-0.07%
2019/05/20	1	20.20	0	0.00	20.20	1	1,413	0.07%
2019/05/17	1	20.55	0	0.00	20.40	1	1,398	0.07%
2019/05/13	0	0.00	2	19.30	19.25	-2	1,359	-0.15%
2019/05/08	0	0.00	5	19.65	19.65	-5	1,354	-0.37%
2019/05/06	0	0.00	5	19.10	19.05	-5	1,330	-0.38%
2019/05/02	10	19.35	0	0.00	19.40	10	1,308	0.76%
2019/04/17	1	21.70	0	0.00	21.95	1	1,165	0.09%
2019/04/16	0	0.00	20	21.53	21.45	-20	1,151	-1.74%
2019/04/11	1	22.50	0	0.00	22.50	1	1,048	0.10%
2019/03/28	20	20.68	11	20.60	20.45	9	695	1.29%
2019/03/27	1	20.50	2	20.58	20.95	-1	678	-0.15%
2019/03/25	0	0.00	1	19.90	20.00	-1	653	-0.15%
2019/03/22	1	20.00	0	0.00	19.90	1	671	0.15%
2019/03/18	0	20.00	0	0.00	19.95	0	678	0.00%
2019/03/13	2	20.25	0	0.00	20.20	2	707	0.28%
2019/03/12	0	0.00	1	20.25	20.15	-1	725	-0.14%
2019/03/05	0	0.00	14	20.05	20.00	-14	928	-1.51%
2019/01/29	1	20.05	0	0.00	19.95	1	1,162	0.09%
2019/01/25	0	0.00	1	20.20	20.10	-1	1,205	-0.08%
2019/01/24	1	20.30	0	0.00	20.25	1	1,241	0.08%
2019/01/21	0	0.00	1	20.05	20.05	-1	1,401	-0.07%
2019/01/09	0	0.00	10	20.55	20.40	-10	1,954	-0.51%
2019/01/08	11	20.75	1	20.60	20.60	10	2,024	0.49%
2019/01/07	1	20.10	0	0.00	20.05	1	2,092	0.05%
2019/01/04	0	0.00	2	19.90	19.85	-2	2,260	-0.09%
2019/01/02	2	20.10	0	0.00	20.00	2	2,630	0.08%
2018/12/28	0	0.00	2	20.10	20.30	-2	2,806	-0.07%
2018/12/26	0	0.00	1	20.25	20.05	-1	2,995	-0.03%
2018/12/24	0	0.00	2	20.70	20.65	-2	3,484	-0.06%
2018/12/21	0	0.00	2	20.60	20.80	-2	3,722	-0.05%
2018/12/20	0	0.00	4	20.68	20.65	-4	3,721	-0.11%
2018/12/19	1	21.20	0	0.00	21.20	1	3,712	0.03%
2018/12/18	11	21.47	1	21.75	21.45	10	3,715	0.27%
2018/12/17	0	0.00	6	22.08	22.20	-6	3,710	-0.16%
2018/12/14	2	21.30	0	0.00	21.20	2	3,697	0.05%
2018/12/13	1	21.60	0	0.00	21.55	1	3,717	0.03%
2018/12/12	1	21.55	0	0.00	21.55	1	3,785	0.03%
2018/12/07	5	21.85	0	0.00	21.75	5	3,912	0.13%
2018/12/06	4	22.05	0	0.00	21.80	4	3,976	0.10%
2018/12/05	8	22.51	1	22.90	22.50	7	3,958	0.18%
2018/12/03	5	22.86	8	22.80	22.80	-3	3,917	-0.08%
2018/11/30	41	23.20	0	0.00	23.10	41	3,877	1.06%
2018/11/29	0	0.00	5	21.00	22.00	-5	3,771	-0.13%
2018/11/28	0	0.00	3	21.15	21.00	-3	3,720	-0.08%
2018/11/26	4	20.45	0	0.00	20.45	4	3,690	0.11%
2018/11/22	5	21.15	1	20.85	20.70	4	3,670	0.11%
2018/11/21	4	21.00	3	20.95	21.00	1	3,655	0.03%
2018/11/15	6	21.50	0	0.00	21.35	6	3,603	0.17%
2018/11/14	6	22.00	0	0.00	21.85	6	3,591	0.17%
2018/11/13	4	22.13	4	21.93	22.10	0	3,566	0.00%
2018/11/09	4	21.65	6	21.03	22.35	-2	3,482	-0.06%
2018/11/08	0	0.00	2	20.58	20.35	-2	3,397	-0.06%
2018/11/07	0	0.00	2	20.40	20.45	-2	3,393	-0.06%
2018/11/06	3	20.75	6	20.72	20.30	-3	3,394	-0.09%
2018/11/05	1	21.00	4	21.24	21.05	-3	3,381	-0.09%
2018/11/02	3	21.38	3	21.37	21.00	0	3,371	0.00%
2018/11/01	3	21.45	2	20.63	21.40	1	3,342	0.03%
2018/10/31	0	0.00	6	20.20	20.30	-6	3,308	-0.18%
2018/10/30	1	19.95	10	19.75	20.30	-9	3,291	-0.27%
2018/10/29	2	21.88	3	21.75	21.60	-1	3,230	-0.03%
2018/10/26	5	22.36	3	22.23	22.40	2	3,191	0.06%
2018/10/25	5	21.73	0	0.00	21.30	5	3,136	0.16%
2018/10/24	6	23.35	11	23.15	23.00	-5	3,087	-0.16%
2018/10/23	0	0.00	3	24.17	24.05	-3	3,036	-0.10%
2018/10/22	2	24.63	1	24.60	24.55	1	3,010	0.03%
2018/10/19	4	24.58	2	25.15	24.70	2	3,017	0.07%
2018/10/18	7	26.36	31	26.18	25.75	-24	3,013	-0.80%
2018/10/17	0	0.00	1	24.75	24.95	-1	2,981	-0.03%
2018/10/16	8	24.18	0	0.00	24.05	8	2,990	0.27%
2018/10/15	9	24.94	4	24.89	24.55	5	2,910	0.17%
2018/10/12	9	25.71	58	25.79	25.30	-49	2,825	-1.73%
2018/10/11	17	23.72	10	23.80	25.00	7	2,652	0.26%
2018/10/09	13	25.93	13	25.72	26.15	0	2,468	0.00%
2018/10/08	12	25.28	11	24.67	26.30	1	2,274	0.04%
2018/10/05	8	23.58	4	22.83	24.35	4	2,097	0.19%
2018/10/04	3	24.03	0	0.00	24.00	3	1,978	0.15%
2018/10/03	14	25.17	9	24.35	24.90	5	1,894	0.26%
2018/10/02	9	23.85	8	23.63	24.50	1	1,635	0.06%
2018/10/01	1	21.55	6	22.13	22.95	-5	1,382	-0.36%
2018/09/28	0	0.00	3	20.73	20.90	-3	1,173	-0.26%
2018/09/27	0	0.00	1	19.75	19.75	-1	1,153	-0.09%
2018/09/25	1	19.65	0	0.00	19.60	1	1,149	0.09%
2018/09/21	2	20.08	0	0.00	20.00	2	1,140	0.18%
2018/09/19	1	20.20	2	20.35	20.30	-1	1,116	-0.09%
2018/09/18	2	20.45	5	20.70	20.60	-3	1,089	-0.28%
2018/09/14	5	19.94	1	20.05	19.65	4	993	0.40%
2018/09/13	1	22.15	1	22.15	20.50	0	961	0.00%
2018/09/12	0	0.00	6	20.75	20.75	-6	863	-0.69%
2018/09/11	0	0.00	1	18.70	18.90	-1	790	-0.13%
2018/09/10	10	18.00	0	0.00	18.00	10	778	1.28%
2018/08/14	2	18.60	0	0.00	18.65	2	843	0.24%
2018/08/13	4	19.05	0	0.00	18.80	4	833	0.48%
2018/08/08	4	19.63	0	0.00	19.45	4	808	0.49%
2018/08/06	0	0.00	1	20.40	20.25	-1	800	-0.12%
2018/08/03	10	20.10	2	20.00	19.95	8	792	1.01%
2018/07/27	0	0.00	74	19.18	19.20	-74	721	-10.26%
2018/07/26	0	0.00	5	19.60	19.55	-5	702	-0.71%
2018/07/25	10	20.28	2	20.70	20.35	8	660	1.21%
2018/07/24	17	20.52	8	20.26	20.00	9	587	1.53%
2018/07/23	72	18.88	3	19.25	19.25	69	463	14.88%
2018/07/17	0	0.00	1	18.00	17.80	-1	414	-0.24%
2018/07/16	1	18.00	0	0.00	18.00	1	418	0.24%
2018/07/12	0	0.00	1	17.50	17.65	-1	425	-0.24%
2018/07/11	1	17.40	0	0.00	17.50	1	430	0.23%
2018/07/10	0	0.00	1	17.05	17.20	-1	434	-0.23%
2018/07/09	1	17.20	0	0.00	17.15	1	442	0.23%
2018/06/28	0	0.00	1	18.20	18.10	-1	630	-0.16%
2018/06/27	1	18.30	0	0.00	18.10	1	637	0.16%
2018/06/15	0	0.00	2	19.30	19.20	-2	694	-0.29%
2018/06/14	2	19.30	0	0.00	19.30	2	694	0.29%
2018/06/05	0	0.00	5	19.32	19.30	-5	729	-0.69%
2018/05/28	0	0.00	12	19.19	19.30	-12	777	-1.54%
2018/05/25	0	0.00	10	19.20	19.30	-10	776	-1.29%
2018/05/24	0	0.00	9	19.15	19.25	-9	779	-1.15%
2018/05/22	0	0.00	22	18.62	18.50	-22	757	-2.90%
2018/05/21	0	0.00	6	18.30	18.25	-6	753	-0.80%
2018/05/18	0	0.00	1	18.30	18.15	-1	759	-0.13%
2018/05/17	0	0.00	2	18.30	18.20	-2	772	-0.26%
2018/05/11	0	0.00	2	18.20	18.25	-2	798	-0.25%
2018/04/30	0	0.00	1	19.10	19.25	-1	785	-0.13%
2018/04/27	1	19.35	0	0.00	19.00	1	792	0.13%
2018/04/24	0	0.00	53	19.74	19.75	-53	800	-6.62%
2018/04/23	2	19.55	3	19.45	19.60	-1	807	-0.12%
2018/04/20	1	19.25	0	0.00	19.00	1	889	0.11%
2018/04/18	0	0.00	1	19.05	18.90	-1	907	-0.11%
2018/04/17	1	19.15	0	0.00	19.10	1	912	0.11%
2018/04/13	10	19.30	0	0.00	19.15	10	937	1.07%
2018/04/12	1	19.60	0	0.00	19.35	1	932	0.11%
2018/04/10	40	20.50	0	0.00	20.00	40	918	4.35%
2018/04/09	2	20.80	1	20.70	21.00	1	899	0.11%
2018/04/03	4	20.15	4	19.98	19.75	0	829	0.00%
2018/04/02	1	19.40	1	19.20	19.20	0	760	0.00%
2018/03/31	0	0.00	3	19.13	19.10	-3	756	-0.40%
2018/03/29	4	19.73	1	19.60	19.80	3	759	0.39%
2018/03/26	1	19.35	1	19.20	19.20	0	747	0.00%
2018/03/12	2	19.80	2	19.93	19.90	0	744	0.00%
2018/03/09	0	0.00	1	19.60	19.55	-1	716	-0.14%
2018/03/06	1	19.40	1	19.80	19.95	0	703	0.00%
2018/03/05	0	0.00	2	18.80	18.60	-2	685	-0.29%
2018/03/01	0	0.00	1	18.70	18.65	-1	699	-0.14%
2018/02/26	3	18.95	4	18.66	18.75	-1	737	-0.14%
2018/02/08	1	18.50	0	0.00	18.50	1	740	0.14%
2018/02/05	0	0.00	4	19.70	19.65	-4	735	-0.54%
2018/02/01	0	0.00	2	20.40	20.20	-2	738	-0.27%
2018/01/31	4	20.18	2	20.40	20.20	2	739	0.27%
2018/01/30	3	20.37	2	20.25	20.15	1	745	0.13%
2018/01/24	1	20.15	1	20.25	20.20	0	756	0.00%
2018/01/23	2	20.45	2	20.35	20.15	0	761	0.00%
2018/01/18	2	20.75	0	0.00	20.65	2	760	0.26%
2018/01/16	3	21.27	1	21.30	21.10	2	905	0.22%
2018/01/09	1	20.70	1	20.60	20.40	0	931	0.00%