國光生 (4142)-凱基-林口券商分點個股進出

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-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口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	0	0.00	3	28.22	28.25	-3	1,121	-0.27%
2024/05/03	0	0.00	5	27.60	27.60	-5	1,100	-0.45%
2024/04/30	5	27.35	0	0.00	27.30	5	1,095	0.46%
2024/04/29	0	0.00	1	27.40	27.55	-1	1,099	-0.09%
2024/04/23	2	26.95	0	0.00	27.10	2	1,105	0.18%
2024/04/19	1	27.00	26	27.54	27.35	-25	1,100	-2.27%
2024/04/18	28	29.82	0	0.00	28.50	28	1,073	2.61%
2024/04/17	0	0.00	1	27.80	27.80	-1	963	-0.10%
2024/04/16	7	25.20	0	0.00	25.30	7	935	0.75%
2024/03/19	0	0.00	15	26.70	26.70	-15	1,024	-1.46%
2024/03/15	5	26.55	0	0.00	26.50	5	1,032	0.48%
2024/03/13	0	0.00	14	28.04	27.80	-14	1,026	-1.36%
2024/03/05	1	28.80	0	0.00	28.90	1	1,084	0.09%
2024/03/01	0	0.00	1	29.10	29.20	-1	1,115	-0.09%
2024/02/27	1	29.70	0	0.00	29.65	1	1,221	0.08%
2024/02/20	0	0.00	12	30.35	30.20	-12	1,212	-0.99%
2024/02/19	0	0.00	2	30.70	30.70	-2	1,214	-0.16%
2024/02/02	1	30.25	0	0.00	30.05	1	1,049	0.10%
2024/01/17	0	0.00	1	31.25	31.10	-1	1,036	-0.10%
2023/12/18	0	0.00	1	33.05	33.00	-1	987	-0.10%
2023/12/15	0	0.00	2	32.85	32.50	-2	1,000	-0.20%
2023/12/06	0	0.00	1	35.40	35.05	-1	982	-0.10%
2023/12/05	1	35.55	0	0.00	35.80	1	967	0.10%
2023/12/01	11	36.16	0	0.00	35.80	11	920	1.19%
2023/11/30	1	35.70	0	0.00	35.70	1	902	0.11%
2023/11/29	1	36.00	0	0.00	35.95	1	888	0.11%
2023/11/28	3	36.10	3	35.50	35.65	0	880	0.00%
2023/11/27	0	0.00	1	36.10	36.00	-1	845	-0.12%
2023/11/09	0	0.00	1	32.45	32.40	-1	744	-0.13%
2023/10/27	1	31.75	0	0.00	32.35	1	777	0.13%
2023/10/25	0	0.00	1	32.20	31.95	-1	774	-0.13%
2023/10/23	1	31.95	0	0.00	31.85	1	782	0.13%
2023/10/16	1	32.50	0	0.00	32.35	1	860	0.12%
2023/10/13	2	33.03	0	0.00	32.85	2	862	0.23%
2023/10/04	1	33.90	0	0.00	33.75	1	877	0.11%
2023/10/03	5	34.15	0	0.00	34.00	5	874	0.57%
2023/10/02	2	33.80	0.2	33.85	33.75	1.8	881	0.20%
2023/09/26	1	34.55	0	0.00	34.50	1	901	0.11%
2023/09/20	0	0.00	2	34.60	34.60	-2	880	-0.23%
2023/09/19	1	33.75	0	0.00	33.70	1	868	0.12%
2023/09/18	1	34.30	0	0.00	34.40	1	862	0.12%
2023/09/15	1	33.40	0	0.00	33.65	1	848	0.12%
2023/09/06	2	32.38	0	0.00	32.30	2	871	0.23%
2023/09/05	0.2	32.83	0	0.00	32.65	0.2	866	0.02%
2023/08/30	0	0.00	1	33.35	33.20	-1	874	-0.11%
2023/08/28	0	0.00	2	32.63	32.65	-2	859	-0.23%
2023/08/24	0	0.00	2	32.95	32.80	-2	866	-0.23%
2023/08/22	2	32.95	0	0.00	32.80	2	858	0.23%
2023/08/15	2	33.15	0	0.00	33.05	2	871	0.23%
2023/08/08	2	34.05	0	0.00	34.00	2	879	0.23%
2023/08/02	0	0.00	0.1	34.85	34.50	-0.1	925	-0.01%
2023/07/20	1	36.20	0	0.00	36.20	1	960	0.10%
2023/07/19	2	37.28	0	0.00	36.80	2	979	0.20%
2023/07/13	6	35.68	0	0.00	35.50	6	1,009	0.59%
2023/07/11	0	36.25	0	0.00	36.05	0	1,030	0.00%
2023/07/04	1	37.20	5	37.35	37.15	-4	1,067	-0.37%
2023/06/27	0	37.35	0	0.00	37.20	0	1,082	0.00%
2023/06/15	2	37.15	0	0.00	37.20	2	1,092	0.18%
2023/06/14	0	0.00	3	37.25	37.25	-3	1,094	-0.27%
2023/06/13	1	37.70	0	0.00	37.60	1	1,108	0.09%
2023/06/12	0.1	38.40	5	38.41	38.40	-5	1,112	-0.45%
2023/06/06	0	0.00	5	38.30	38.35	-5	2,132	-0.23%
2023/06/01	0	0.00	52	38.31	38.30	-52	2,147	-2.42%
2023/05/29	0	0.00	15	37.90	37.80	-15	2,224	-0.67%
2023/05/15	6	37.05	0	0.00	37.00	6	2,313	0.26%
2023/05/05	0	0.00	1	40.60	40.50	-1	2,653	-0.04%
2023/05/04	0	0.00	1	40.50	40.40	-1	2,691	-0.04%
2023/04/21	1	39.40	0	0.00	40.10	1	2,908	0.03%
2023/04/17	1	40.50	0	0.00	40.30	1	2,816	0.04%
2023/04/13	1	40.60	2	40.33	40.15	-1	2,785	-0.04%
2023/04/12	0	0.00	1	39.60	39.90	-1	2,760	-0.04%
2023/04/10	5	39.70	1	40.20	39.75	4	2,760	0.14%
2023/04/06	1	39.65	0	0.00	39.50	1	2,780	0.04%
2023/03/30	1	39.60	0	0.00	39.45	1	2,782	0.04%
2023/03/28	10	39.20	0	0.00	39.65	10	2,840	0.35%
2023/03/10	25	43.12	20	42.57	40.45	5	2,901	0.17%
2023/03/09	14	42.30	25.2	44.66	44.85	-11.2	2,395	-0.47%
2023/03/08	0	0.00	1	41.05	40.80	-1	2,017	-0.05%
2023/03/07	1	40.85	0	0.00	40.85	1	2,013	0.05%
2023/03/02	1	40.45	0	0.00	41.30	1	1,990	0.05%
2023/02/24	0	0.00	5	40.90	40.60	-5	1,952	-0.26%
2023/02/23	0	0.00	2	40.65	40.50	-2	1,954	-0.10%
2023/02/22	0	0.00	1	40.15	40.15	-1	1,988	-0.05%
2023/02/21	0	0.00	5	41.40	41.00	-5	2,014	-0.25%
2023/02/20	1	40.85	0	0.00	41.10	1	2,025	0.05%
2023/02/15	3	39.75	0	0.00	39.75	3	2,104	0.14%
2023/02/08	3	41.10	0	0.00	41.55	3	2,031	0.15%
2023/02/07	5	42.45	13	41.88	41.60	-8	1,984	-0.40%
2023/02/06	0	0.00	17	40.78	40.25	-17	1,850	-0.92%
2023/01/31	2	39.25	0	0.00	39.65	2	1,664	0.12%
2023/01/30	0	0.00	6	38.75	38.75	-6	1,471	-0.41%
2023/01/09	0	0.00	1	35.20	35.50	-1	1,480	-0.07%
2022/12/30	1	35.55	0	0.00	35.60	1	1,573	0.06%
2022/12/28	0	0.00	1	35.95	35.70	-1	1,624	-0.06%
2022/12/20	0	0.00	3	37.20	35.75	-3	1,659	-0.18%
2022/12/19	3	37.85	0	0.00	37.85	3	1,646	0.18%
2022/12/16	2	36.20	0	0.00	35.60	2	1,560	0.13%
2022/12/13	0	0.00	1	36.80	37.10	-1	1,581	-0.06%
2022/12/07	0	0.00	1	36.75	36.50	-1	1,618	-0.06%
2022/12/06	5	36.95	0	0.00	36.60	5	1,617	0.31%
2022/12/05	0	0.00	5	38.00	38.05	-5	1,656	-0.30%
2022/12/02	3	38.00	0	0.00	37.95	3	1,657	0.18%
2022/12/01	2	38.50	3	38.30	38.25	-1	1,674	-0.06%
2022/11/30	0	0.00	2	37.15	37.30	-2	1,673	-0.12%
2022/11/25	1	36.95	3	37.20	36.60	-2	1,858	-0.11%
2022/11/17	0	0.00	10	36.85	36.85	-10	2,118	-0.47%
2022/11/16	0	0.00	8	36.14	36.00	-8	2,094	-0.38%
2022/11/15	6	35.44	6	36.00	35.60	0	2,094	0.00%
2022/11/14	0	0.00	5	35.85	35.30	-5	2,068	-0.24%
2022/11/11	5	34.20	6	34.24	34.85	-1	2,035	-0.05%
2022/11/09	6	34.65	0	0.00	34.55	6	2,033	0.30%
2022/11/07	5	34.46	0	0.00	34.40	5	2,043	0.24%
2022/11/03	0	0.00	3	34.40	34.40	-3	2,056	-0.15%
2022/11/02	1	34.85	3	34.50	34.85	-2	2,059	-0.10%
2022/10/28	0	0.00	2	32.65	32.25	-2	2,156	-0.09%
2022/10/21	2	31.75	0	0.00	31.65	2	2,299	0.09%
2022/10/19	1	33.60	0	0.00	32.75	1	2,380	0.04%
2022/10/18	1	33.20	4	33.35	33.50	-3	2,441	-0.12%
2022/10/17	2	32.40	5	32.41	32.70	-3	2,477	-0.12%
2022/10/14	6	33.03	0	0.00	33.05	6	2,501	0.24%
2022/10/13	2	32.65	0	0.00	32.30	2	2,532	0.08%
2022/10/12	5	34.20	5	34.28	33.95	0	2,534	0.00%
2022/10/07	0	0.00	3	35.65	35.10	-3	2,562	-0.12%
2022/10/06	0	0.00	6	35.16	35.25	-6	2,555	-0.23%
2022/10/05	4	34.70	0	0.00	34.65	4	2,569	0.16%
2022/10/04	10	34.40	0	0.00	34.40	10	2,607	0.38%
2022/09/29	0	0.00	3	33.40	33.40	-3	2,982	-0.10%
2022/09/28	3	32.60	15	33.03	32.65	-12	3,196	-0.38%
2022/09/19	4	36.08	0	0.00	36.05	4	3,689	0.11%
2022/09/16	4	36.88	0	0.00	36.55	4	3,710	0.11%
2022/09/15	2	36.90	0	0.00	37.15	2	3,721	0.05%
2022/09/12	8	36.86	8	37.30	37.25	0	3,839	0.00%
2022/09/08	0	0.00	5	38.29	38.55	-5	3,851	-0.13%
2022/09/07	0	0.00	1	38.00	37.90	-1	3,883	-0.03%
2022/09/06	0	0.00	10	38.79	38.65	-10	3,876	-0.26%
2022/09/05	0	0.00	2	40.20	40.10	-2	3,850	-0.05%
2022/09/02	6	41.30	0	0.00	41.30	6	3,842	0.16%
2022/09/01	1	40.85	12	40.72	40.80	-11	3,806	-0.29%
2022/08/31	10	41.18	15	40.82	40.70	-5	3,741	-0.13%
2022/08/29	0	0.00	7	39.21	39.55	-7	3,599	-0.19%
2022/08/26	2	39.70	0	0.00	39.50	2	3,555	0.06%
2022/08/25	3	39.22	4	39.59	39.70	-1	3,505	-0.03%
2022/08/24	0	0.00	4	39.10	39.10	-4	3,453	-0.12%
2022/08/23	0	0.00	2	38.35	38.40	-2	3,413	-0.06%
2022/08/22	9	39.09	1	39.05	38.75	8	3,408	0.23%
2022/08/19	0	0.00	5	38.44	38.45	-5	3,375	-0.15%
2022/08/18	0	0.00	3	38.60	38.50	-3	3,367	-0.09%
2022/08/17	0	0.00	2	38.08	38.35	-2	3,355	-0.06%
2022/08/16	0	0.00	5	38.30	38.30	-5	3,345	-0.15%
2022/08/15	1	37.50	0	0.00	37.60	1	3,329	0.03%
2022/08/12	3	37.35	0	0.00	37.35	3	3,327	0.09%
2022/08/09	0	0.00	3	37.65	37.30	-3	3,338	-0.09%
2022/08/08	2	36.50	0	0.00	37.10	2	3,336	0.06%
2022/08/05	0	0.00	5	36.63	36.80	-5	3,344	-0.15%
2022/08/04	3	35.45	2	35.65	35.80	1	3,381	0.03%
2022/08/03	12	37.63	0	0.00	37.05	12	3,335	0.36%
2022/08/02	4	38.28	1	38.10	38.15	3	3,319	0.09%
2022/08/01	1	39.35	0	0.00	39.30	1	3,307	0.03%
2022/07/29	3	40.30	1	40.15	40.20	2	3,314	0.06%
2022/07/28	5	40.35	5	40.49	40.20	0	3,305	0.00%
2022/07/27	12	40.03	8	40.03	39.90	4	3,310	0.12%
2022/07/26	3	40.83	0	0.00	40.90	3	3,274	0.09%
2022/07/25	1	40.90	6	40.88	40.65	-5	3,253	-0.15%
2022/07/22	6	40.03	0	0.00	39.95	6	3,253	0.18%
2022/07/21	0	0.00	5	39.15	40.10	-5	3,234	-0.15%
2022/07/20	3	38.20	3	38.65	39.10	0	3,221	0.00%
2022/07/19	1	38.60	4	38.58	38.00	-3	3,234	-0.09%
2022/07/18	4	38.13	38.1	38.01	38.00	-34.1	3,263	-1.05%
2022/07/15	42	39.28	0	0.00	38.25	42	3,276	1.28%
2022/07/14	3	38.90	0	0.00	39.15	3	3,279	0.09%
2022/07/13	1	40.15	0	0.00	39.50	1	3,320	0.03%
2022/07/11	5	39.90	5	40.37	40.35	0	3,518	0.00%
2022/07/07	0	0.00	4	41.39	41.50	-4	3,633	-0.11%
2022/07/06	1	40.20	0	0.00	40.35	1	3,537	0.03%
2022/07/05	0.1	37.70	5	37.36	38.05	-4.9	3,612	-0.14%
2022/07/04	3	36.55	0	0.00	36.00	3	3,623	0.08%
2022/07/01	6	37.93	6	36.61	36.40	0	3,681	0.00%
2022/06/30	4	39.21	4	39.20	39.10	0	3,626	0.00%
2022/06/29	0	0.00	10	41.03	40.85	-10	3,514	-0.28%
2022/06/28	1	41.20	6	40.18	40.50	-5	3,411	-0.15%
2022/06/27	11	38.28	10	39.13	39.35	1	3,247	0.03%
2022/06/24	0	0.00	2	38.10	38.65	-2	3,191	-0.06%
2022/06/22	2	37.18	0	0.00	36.85	2	3,167	0.06%
2022/06/20	3	38.50	1	38.80	36.90	2	3,119	0.06%
2022/06/17	0	0.00	5	37.60	38.50	-5	3,009	-0.17%
2022/06/16	0	0.00	6	37.35	37.20	-6	2,930	-0.20%
2022/06/15	0	0.00	1	37.00	37.00	-1	2,893	-0.03%
2022/06/07	10	36.22	0	0.00	36.00	10	2,829	0.35%
2022/05/30	0	0.00	1	35.15	35.20	-1	2,934	-0.03%
2022/05/23	2	35.25	0	0.00	35.50	2	2,960	0.07%
2022/05/19	0	0.00	5	35.45	35.45	-5	2,971	-0.17%
2022/05/16	1	35.50	0	0.00	35.85	1	3,012	0.03%
2022/05/12	0	0.00	1	36.30	34.30	-1	3,373	-0.03%
2022/05/11	5	37.05	0	0.00	37.00	5	3,311	0.15%
2022/05/03	5	41.12	0	0.00	40.80	5	3,233	0.15%
2022/04/26	5	41.11	1	41.20	41.00	4	3,179	0.13%
2022/04/25	4	43.25	0	0.00	41.65	4	3,155	0.13%
2022/04/22	1	43.25	0	0.00	42.90	1	3,107	0.03%
2022/04/20	0	0.00	2	43.15	43.05	-2	3,034	-0.07%
2022/04/19	2	42.80	0	0.00	43.00	2	3,010	0.07%
2022/04/18	1	44.10	3	44.77	44.05	-2	2,969	-0.07%
2022/04/15	1	44.30	0	0.00	44.00	1	2,970	0.03%
2022/04/14	1	44.75	18	44.65	44.30	-17	2,879	-0.59%
2022/04/12	4	42.54	2	42.00	42.35	2	2,632	0.08%
2022/04/11	4	43.75	8	43.00	44.60	-4	2,494	-0.16%
2022/04/07	0	0.00	1	41.00	41.90	-1	2,159	-0.05%
2022/04/06	1	40.40	0	0.00	40.65	1	2,077	0.05%
2022/03/24	0	0.00	1	40.20	40.40	-1	2,039	-0.05%
2022/03/22	0	0.00	1	40.35	40.10	-1	2,053	-0.05%
2022/03/11	0	0.00	80	38.98	39.35	-80	2,149	-3.72%
2022/03/09	0	0.00	15	39.11	39.40	-15	2,154	-0.70%
2022/03/08	17	39.12	4	39.20	38.80	13	2,149	0.60%
2022/03/07	3	38.17	0	0.00	38.00	3	2,108	0.14%
2022/03/03	4	40.00	0	0.00	40.05	4	2,283	0.18%
2022/03/02	0	0.00	1	40.00	40.15	-1	2,432	-0.04%
2022/03/01	0	0.00	1	40.00	40.10	-1	2,438	-0.04%
2022/02/25	1	39.90	0	0.00	40.00	1	2,448	0.04%
2022/02/24	2	40.05	0	0.00	39.60	2	2,559	0.08%
2022/02/23	5	41.12	3	41.10	41.50	2	2,530	0.08%
2022/02/22	1	40.40	0	0.00	40.60	1	2,530	0.04%
2022/02/18	0	0.00	2	41.30	41.35	-2	2,529	-0.08%
2022/02/17	1	41.80	3	41.80	41.75	-2	2,523	-0.08%
2022/02/16	1	42.25	1	42.25	42.35	0	2,554	0.00%
2022/02/15	8	43.87	0	0.00	42.75	8	2,522	0.32%
2022/02/14	6	43.39	12	43.44	43.30	-6	2,349	-0.26%
2022/02/08	0	0.00	2	40.30	40.35	-2	2,170	-0.09%
2022/01/26	4	39.83	0	0.00	39.60	4	2,170	0.18%
2022/01/25	8	40.68	4	40.10	40.05	4	2,169	0.18%
2022/01/24	5	42.04	5	42.25	41.80	0	2,142	0.00%
2022/01/21	0	0.00	1	43.10	42.80	-1	2,136	-0.05%
2022/01/20	1	43.05	0	0.00	42.95	1	2,122	0.05%
2022/01/13	1	43.75	0	0.00	43.40	1	2,105	0.05%
2022/01/07	1	45.20	4	45.11	45.20	-3	1,990	-0.15%
2022/01/06	1	44.95	0	0.00	44.00	1	1,929	0.05%
2022/01/05	1	43.85	0	0.00	43.95	1	1,989	0.05%
2021/12/30	0	0.00	1	44.65	44.65	-1	2,053	-0.05%
2021/12/29	0	0.00	2	44.23	44.35	-2	2,057	-0.10%
2021/12/27	0	0.00	1	44.05	44.00	-1	2,152	-0.05%
2021/12/24	2	44.25	1	44.45	44.25	1	2,190	0.05%
2021/12/23	1	44.50	0	0.00	44.40	1	2,203	0.05%
2021/12/20	0	0.00	2	44.45	44.60	-2	2,220	-0.09%
2021/12/17	1	43.60	0	0.00	44.65	1	2,227	0.04%
2021/12/14	7	43.29	1	43.15	43.00	6	2,275	0.26%
2021/12/10	1	44.65	1	44.35	44.45	0	2,332	0.00%
2021/12/09	0	0.00	1	44.35	44.05	-1	2,521	-0.04%
2021/12/08	5	44.40	0	0.00	44.50	5	2,770	0.18%
2021/12/06	0.2	45.00	0	0.00	44.75	0.2	2,790	0.01%
2021/12/01	2	45.25	0	0.00	45.05	2	3,165	0.06%
2021/11/30	1	45.00	5	45.25	45.00	-4	3,173	-0.13%
2021/11/29	3	47.00	0	0.00	46.90	3	3,152	0.10%
2021/11/26	22	46.85	0	0.00	45.80	22	3,015	0.73%
2021/11/25	3	44.77	0	0.00	44.70	3	2,896	0.10%
2021/11/23	3	47.20	1	47.20	44.80	2	2,919	0.07%
2021/11/22	0	0.00	1	43.60	44.05	-1	2,925	-0.03%
2021/11/19	5	44.40	0	0.00	43.50	5	2,990	0.17%
2021/11/15	0	0.00	2	44.10	44.25	-2	3,596	-0.06%
2021/11/10	5	43.84	0	0.00	43.50	5	3,632	0.14%
2021/11/08	4	44.36	0	0.00	44.25	4	3,632	0.11%
2021/11/04	0	0.00	1	44.90	44.55	-1	3,672	-0.03%
2021/11/03	2	44.33	0	0.00	44.50	2	3,681	0.05%
2021/11/02	1	44.50	1	44.45	44.50	0	3,697	0.00%
2021/11/01	0	0.00	26	43.97	43.95	-26	3,678	-0.71%
2021/10/27	0	0.00	1	44.40	44.30	-1	3,693	-0.03%
2021/10/26	2	44.00	0	0.00	44.00	2	3,712	0.05%
2021/10/14	1	43.65	4	43.43	43.50	-3	4,349	-0.07%
2021/10/13	6	43.50	0	0.00	42.35	6	4,335	0.14%
2021/10/08	1	46.90	0	0.00	46.85	1	4,269	0.02%
2021/10/07	3	47.28	0	0.00	47.10	3	4,297	0.07%
2021/10/05	2	46.65	0	0.00	48.00	2	4,389	0.05%
2021/10/04	1	48.30	1	48.40	48.40	0	4,402	0.00%
2021/10/01	0	0.00	5	52.32	50.90	-5	4,368	-0.11%
2021/09/29	0	0.00	3	51.20	51.20	-3	4,386	-0.07%
2021/09/28	0	0.00	1	51.90	51.70	-1	4,403	-0.02%
2021/09/22	6	51.25	0	0.00	51.70	6	4,667	0.13%
2021/09/17	0	0.00	1	52.60	52.50	-1	4,683	-0.02%
2021/09/16	2	52.30	1	52.30	52.40	1	4,701	0.02%
2021/09/15	7	53.50	6	53.50	53.50	1	4,702	0.02%
2021/09/14	3	54.13	0	0.00	53.20	3	4,690	0.06%
2021/09/13	3	55.00	55	55.46	54.80	-52	4,522	-1.15%
2021/09/07	0	0.00	2	53.50	53.60	-2	4,332	-0.05%
2021/09/06	0	0.00	2	53.00	52.20	-2	4,341	-0.05%
2021/09/03	1	51.40	1	51.40	51.50	0	4,533	0.00%
2021/09/01	2	51.80	0	0.00	51.80	2	4,987	0.04%
2021/08/30	0	0.00	5	51.90	51.80	-5	5,315	-0.09%
2021/08/27	1	51.70	1	51.80	51.60	0	5,356	0.00%
2021/08/26	67	51.73	6	52.08	51.60	61	5,393	1.13%
2021/08/25	6	51.40	8	51.48	51.30	-2	5,409	-0.04%
2021/08/23	33	50.86	0	0.00	51.40	33	5,707	0.58%
2021/08/20	0	0.00	2	48.73	49.95	-2	5,455	-0.04%
2021/08/19	3	45.67	7	45.64	45.45	-4	5,542	-0.07%
2021/08/18	2	47.90	1	47.00	47.10	1	5,779	0.02%
2021/08/17	2	48.50	2	48.75	48.35	0	5,997	0.00%
2021/08/16	1	48.40	0	0.00	48.45	1	6,319	0.02%
2021/08/13	0	0.00	1	48.95	48.40	-1	6,581	-0.02%
2021/08/09	1	49.20	2	48.90	48.90	-1	9,684	-0.01%
2021/08/06	2	49.15	1	49.00	49.00	1	11,062	0.01%
2021/08/04	1	49.70	0	0.00	49.50	1	13,638	0.01%
2021/08/02	10	50.20	13	50.40	50.40	-3	13,895	-0.02%
2021/07/30	0	0.00	2	49.45	49.50	-2	13,898	-0.01%
2021/07/28	20	48.10	0	0.00	48.10	20	13,936	0.14%
2021/07/27	0	0.00	3	48.65	48.55	-3	14,061	-0.02%
2021/07/26	1	49.20	0	0.00	49.10	1	14,319	0.01%
2021/07/21	10	51.27	6	50.77	48.70	4	14,430	0.03%
2021/07/20	2	51.90	3	53.90	53.90	-1	14,207	-0.01%
2021/07/16	5	49.35	9	49.51	49.30	-4	14,166	-0.03%
2021/07/15	6	49.98	0	0.00	50.00	6	14,182	0.04%
2021/07/14	10	48.70	20	49.13	48.75	-10	14,186	-0.07%
2021/07/13	17	49.44	5	49.10	49.05	12	14,190	0.08%
2021/07/12	5	50.90	1	50.80	50.70	4	14,150	0.03%
2021/07/09	1.1	51.50	0	0.00	51.30	1.1	14,206	0.01%
2021/07/07	1	51.20	1	51.50	51.30	0	14,359	0.00%
2021/07/05	2	51.40	0	0.00	51.60	2	14,707	0.01%
2021/07/02	1	52.30	6	52.30	52.00	-5	14,728	-0.03%
2021/07/01	5	53.10	6	54.28	52.60	-1	14,781	-0.01%
2021/06/30	0	0.00	14	53.56	53.60	-14	14,775	-0.09%
2021/06/29	3	51.60	1	51.80	51.80	2	14,711	0.01%
2021/06/28	5	51.90	0	0.00	51.80	5	14,723	0.03%
2021/06/24	7	53.20	35	53.00	52.80	-28	15,083	-0.19%
2021/06/23	1	52.60	1	53.00	52.80	0	15,220	0.00%
2021/06/22	5	52.00	8	51.85	51.80	-3	15,973	-0.02%
2021/06/21	23	53.29	11	53.07	52.50	12	17,074	0.07%
2021/06/18	1	53.10	1	53.20	53.30	0	17,199	0.00%
2021/06/17	25	53.32	0	0.00	53.50	25	17,234	0.15%
2021/06/16	12.2	53.16	11	53.51	53.10	1.2	17,283	0.01%
2021/06/15	28	53.65	1	54.50	54.10	27	17,312	0.16%
2021/06/11	15	57.17	16	56.09	55.40	-1	17,220	-0.01%
2021/06/10	32	57.46	61	57.24	57.50	-29	16,943	-0.17%
2021/06/09	11	55.36	14	55.41	55.50	-3	16,669	-0.02%
2021/06/08	18	54.82	9	55.47	54.50	9	16,569	0.05%
2021/06/07	0	0.00	7	53.50	53.40	-7	16,413	-0.04%
2021/06/03	0	0.00	1	53.30	53.30	-1	16,428	-0.01%
2021/06/02	11	53.85	8	53.95	53.80	3	16,549	0.02%
2021/06/01	11	51.43	9	52.13	53.10	2	16,795	0.01%
2021/05/31	24	53.30	2	52.35	52.30	22	16,694	0.13%
2021/05/28	1	55.00	10	54.86	54.70	-9	16,578	-0.05%
2021/05/27	2	54.10	7	55.43	55.00	-5	16,590	-0.03%
2021/05/26	16	54.88	5	55.10	53.60	11	16,598	0.07%
2021/05/25	19	54.32	25	53.14	53.20	-6	17,008	-0.04%
2021/05/24	19	57.20	6	56.02	55.50	13	17,555	0.07%
2021/05/21	17	55.98	8	56.41	55.60	9	18,458	0.05%
2021/05/20	22	58.65	23	58.32	56.30	-1	18,598	-0.01%
2021/05/19	32	58.35	27	59.99	57.80	5	18,796	0.03%
2021/05/18	64	60.96	45	60.50	60.80	19	18,444	0.10%
2021/05/17	23	61.97	48	62.49	63.30	-25	17,355	-0.14%
2021/05/14	86	59.73	88	61.60	57.60	-2	16,753	-0.01%
2021/05/13	52	61.77	66	62.29	62.90	-14	15,631	-0.09%
2021/05/12	28	55.10	27	56.80	57.20	1	13,967	0.01%
2021/05/11	3	51.07	3	52.00	52.00	0	13,213	0.00%
2021/05/07	6	50.37	1	50.50	50.60	5	13,202	0.04%
2021/05/05	3	50.77	1	50.90	50.50	2	13,231	0.02%
2021/05/04	6	51.40	33	51.03	51.00	-27	13,284	-0.20%
2021/05/03	23	55.59	18	55.13	54.40	5	13,343	0.04%
2021/04/28	2	53.45	3	53.50	53.30	-1	13,271	-0.01%
2021/04/27	0	0.00	6	53.90	54.40	-6	13,492	-0.04%
2021/04/23	5	52.60	0	0.00	52.50	5	13,590	0.04%
2021/04/22	18	54.04	14	53.57	53.10	4	13,713	0.03%
2021/04/21	0	0.00	7	56.00	55.20	-7	13,679	-0.05%
2021/04/20	1	55.70	11	55.96	55.40	-10	13,737	-0.07%
2021/04/19	4	55.35	0	0.00	55.30	4	13,935	0.03%
2021/04/15	2	54.55	24	55.19	55.40	-22	13,968	-0.16%
2021/04/14	23	55.73	8	55.64	55.70	15	13,976	0.11%
2021/04/13	15	58.01	0	0.00	57.00	15	14,060	0.11%
2021/04/12	10	59.50	12	58.63	58.50	-2	14,027	-0.01%
2021/04/09	16	58.19	45	57.75	57.60	-29	13,999	-0.21%
2021/04/08	6	56.85	5	57.22	56.70	1	13,929	0.01%
2021/04/07	11	57.27	8	56.90	56.40	3	14,028	0.02%
2021/04/06	16	56.86	0	0.00	56.30	16	14,093	0.11%
2021/04/01	1	57.10	2	57.45	57.50	-1	14,046	-0.01%
2021/03/31	7	58.20	5	58.40	57.10	2	14,081	0.01%
2021/03/30	8	57.46	15	58.04	57.40	-7	14,077	-0.05%
2021/03/29	40	58.25	18	58.66	58.10	22	14,217	0.15%
2021/03/26	17	56.38	1	56.70	56.60	16	14,167	0.11%
2021/03/25	50	60.00	9	57.46	56.60	41	14,032	0.29%
2021/03/24	25	57.84	31	60.95	61.40	-6	13,290	-0.05%
2021/03/23	1	57.00	2	56.00	55.90	-1	12,210	-0.01%
2021/03/22	16	54.33	5	54.50	53.90	11	12,342	0.09%
2021/03/19	1	55.80	7	55.81	54.70	-6	12,395	-0.05%
2021/03/18	4	57.08	2	56.20	55.80	2	12,360	0.02%
2021/03/17	2	55.60	2	56.00	55.50	0	12,386	0.00%
2021/03/16	0	0.00	2	56.10	56.10	-2	12,419	-0.02%
2021/03/15	3	56.17	2	56.10	56.10	1	12,479	0.01%
2021/03/12	6	56.32	4	56.63	56.20	2	12,505	0.02%
2021/03/11	5	57.90	6	57.00	56.90	-1	12,600	-0.01%
2021/03/10	15	57.95	14	57.32	57.20	1	12,573	0.01%
2021/03/09	3	56.53	2	56.75	56.70	1	12,510	0.01%
2021/03/08	6	57.77	8	57.84	57.00	-2	12,498	-0.02%
2021/03/05	25	57.65	24	58.15	58.60	1	12,461	0.01%
2021/03/04	5	56.36	0	0.00	55.90	5	12,274	0.04%
2021/03/03	10	57.16	1	56.70	56.90	9	12,258	0.07%
2021/03/02	5	56.64	1	59.30	56.10	4	12,212	0.03%
2021/02/26	7	59.56	31	59.88	58.20	-24	12,355	-0.19%
2021/02/25	29	60.76	32	60.51	59.70	-3	12,274	-0.02%
2021/02/24	56	58.29	25.1	57.85	58.50	31	11,843	0.26%
2021/02/23	78	63.25	46	63.50	58.90	32	11,303	0.28%
2021/02/22	3	64.60	3	65.27	65.40	0	10,643	0.00%
2021/02/19	58	58.63	47	58.27	59.50	11	10,286	0.11%
2021/02/18	10	51.66	6	52.82	54.10	4	9,837	0.04%
2021/02/17	7	50.11	1	49.30	49.20	6	9,673	0.06%
2021/02/05	19	52.24	19	52.23	52.00	0	9,616	0.00%
2021/02/04	18	51.32	19	51.28	51.00	-1	9,451	-0.01%
2021/02/03	2	49.88	4	50.40	49.60	-2	9,294	-0.02%
2021/02/02	6	48.17	3	48.02	48.95	3	9,418	0.03%
2021/02/01	4	48.68	6	48.74	48.10	-2	9,419	-0.02%
2021/01/29	4	47.79	2	48.10	47.05	2	9,320	0.02%
2021/01/28	8	49.24	0	0.00	49.00	8	9,326	0.09%
2021/01/27	1	50.90	0	0.00	50.60	1	9,359	0.01%
2021/01/26	4	51.85	3	51.57	51.50	1	9,486	0.01%
2021/01/25	4	52.48	6	52.02	52.00	-2	9,855	-0.02%
2021/01/22	4	50.16	0	0.00	49.80	4	10,010	0.04%
2021/01/21	4	51.30	1	51.30	51.10	3	10,268	0.03%
2021/01/20	11.1	52.54	9	51.89	52.30	2.1	10,476	0.02%
2021/01/19	2	49.15	1	50.30	50.10	1	10,317	0.01%
2021/01/18	3	49.68	6	49.74	49.45	-3	10,328	-0.03%
2021/01/15	6	48.74	0	0.00	48.05	6	10,179	0.06%
2021/01/14	1	50.30	4	50.65	50.30	-3	10,054	-0.03%
2021/01/13	6	51.17	1	51.10	51.00	5	10,073	0.05%
2021/01/12	24	52.73	14	52.74	52.80	10	10,335	0.10%
2021/01/11	4	51.15	0	0.00	51.00	4	10,266	0.04%
2021/01/07	2	51.80	8	51.89	51.60	-6	10,374	-0.06%
2021/01/06	7	52.14	6	51.10	50.70	1	10,409	0.01%
2021/01/05	4	53.95	4	54.30	53.70	0	10,469	0.00%
2021/01/04	8	54.33	0	0.00	53.80	8	10,460	0.08%
2020/12/31	6	56.17	10	56.31	56.10	-4	10,402	-0.04%
2020/12/30	3	58.37	8	58.63	58.00	-5	10,368	-0.05%
2020/12/29	14	58.33	17	57.55	57.30	-3	10,352	-0.03%
2020/12/28	9	56.70	0	0.00	56.60	9	10,495	0.09%
2020/12/25	14	56.90	2	57.30	56.50	12	10,607	0.11%
2020/12/24	0	0.00	1	57.60	58.10	-1	10,701	-0.01%
2020/12/23	6	60.93	3	58.90	58.00	3	10,789	0.03%
2020/12/22	5	60.54	9	60.49	60.30	-4	10,837	-0.04%
2020/12/21	1	57.00	0	0.00	56.50	1	10,753	0.01%
2020/12/18	0	0.00	2	56.95	56.60	-2	10,799	-0.02%
2020/12/17	1	56.30	5	57.02	56.40	-4	10,833	-0.04%
2020/12/16	5	56.16	19	55.94	56.40	-14	10,937	-0.13%
2020/12/15	7	56.40	2	55.50	55.10	5	10,912	0.05%
2020/12/14	1	58.70	1	58.70	58.50	0	10,904	0.00%
2020/12/11	4	58.43	3	58.43	58.70	1	10,949	0.01%
2020/12/10	4	59.90	3	59.23	59.50	1	10,973	0.01%
2020/12/09	1	59.60	2	59.00	59.00	-1	11,045	-0.01%
2020/12/08	8	60.73	10	60.33	60.00	-2	11,213	-0.02%
2020/12/07	6	59.83	3	59.97	59.30	3	11,425	0.03%
2020/12/04	0	0.00	1	61.30	61.20	-1	12,474	-0.01%
2020/12/03	2	62.10	0	0.00	61.90	2	13,704	0.01%
2020/12/02	12	62.72	0	0.00	62.80	12	13,808	0.09%
2020/12/01	6	63.40	0	0.00	63.30	6	14,038	0.04%
2020/11/30	0	0.00	8	63.61	64.20	-8	14,053	-0.06%
2020/11/27	10	62.15	16	62.59	62.60	-6	13,964	-0.04%
2020/11/26	13	62.28	10	62.30	62.30	3	14,034	0.02%
2020/11/25	17	63.35	17	62.99	62.60	0	14,219	0.00%
2020/11/24	16	62.16	17	62.54	61.40	-1	14,554	-0.01%
2020/11/23	4	62.63	1	63.50	62.40	3	14,631	0.02%
2020/11/20	8	64.54	10	64.79	64.00	-2	14,639	-0.01%
2020/11/19	10	65.89	18	65.67	66.50	-8	14,643	-0.05%
2020/11/18	1	61.60	0	0.00	61.60	1	14,383	0.01%
2020/11/17	1	61.60	7.1	61.36	61.30	-6.1	14,970	-0.04%
2020/11/16	2	60.80	5	60.60	60.60	-3	15,462	-0.02%
2020/11/13	0	0.00	1	61.50	61.40	-1	16,622	-0.01%
2020/11/12	7	61.89	5	60.94	61.30	2	16,661	0.01%
2020/11/11	2	61.25	0	0.00	61.00	2	16,728	0.01%
2020/11/10	25.1	61.64	22	60.89	60.90	3.1	16,951	0.02%
2020/11/09	4	60.40	8	60.86	60.70	-4	17,133	-0.02%
2020/11/05	7	60.94	11	61.45	60.60	-4	17,928	-0.02%
2020/11/04	4	60.45	0	0.00	60.90	4	18,228	0.02%
2020/11/03	8	61.00	0	0.00	60.90	8	18,632	0.04%
2020/11/02	10	60.84	18	60.61	61.10	-8	18,872	-0.04%
2020/10/30	20	60.34	8	59.50	58.30	12	18,805	0.06%
2020/10/29	20	62.97	11	63.38	62.10	9	19,411	0.05%
2020/10/28	14	63.13	4	64.13	61.80	10	20,250	0.05%
2020/10/27	2	66.95	2	66.00	65.70	0	20,220	0.00%
2020/10/26	5	66.98	2	67.00	66.70	3	20,616	0.01%
2020/10/23	2	68.25	0	0.00	68.20	2	21,175	0.01%
2020/10/22	1	68.40	0	0.00	68.20	1	22,172	0.00%
2020/10/21	5	68.80	1	68.80	68.50	4	22,935	0.02%
2020/10/20	21	70.96	23	69.94	69.50	-2	23,393	-0.01%
2020/10/19	0	0.00	5	68.54	68.70	-5	23,722	-0.02%
2020/10/16	11	67.20	0	0.00	67.00	11	24,341	0.05%
2020/10/15	10	67.32	14	67.11	66.80	-4	25,019	-0.02%
2020/10/14	5	68.72	0	0.00	68.00	5	26,407	0.02%
2020/10/13	3	67.77	2	68.55	68.80	1	27,222	0.00%
2020/10/12	1	71.60	1	70.90	70.60	0	27,255	0.00%
2020/10/08	1	72.20	1	72.80	71.60	0	27,637	0.00%
2020/10/07	0	0.00	1	71.80	72.20	-1	28,021	0.00%
2020/10/06	2	71.30	1	71.50	71.80	1	28,393	0.00%
2020/10/05	14	71.65	15	71.03	71.40	-1	29,310	0.00%
2020/09/30	10	66.91	7	67.84	68.60	3	29,577	0.01%
2020/09/29	17	67.49	23	67.47	67.50	-6	30,213	-0.02%
2020/09/28	5	69.60	6	69.05	69.00	-1	30,594	0.00%
2020/09/25	4	67.95	3	69.77	68.60	1	31,035	0.00%
2020/09/24	17	72.51	16	72.18	72.00	1	31,661	0.00%
2020/09/23	0	0.00	2	73.40	71.90	-2	32,661	-0.01%
2020/09/22	9	72.46	9	72.33	72.30	0	33,202	0.00%
2020/09/21	4	73.55	0	0.00	72.70	4	34,115	0.01%
2020/09/18	17	73.42	25	72.63	72.70	-8	35,452	-0.02%
2020/09/17	1	72.00	2	71.10	72.00	-1	36,197	0.00%
2020/09/16	1	71.90	3	71.93	71.70	-2	37,698	-0.01%
2020/09/15	4	71.98	5	72.00	71.90	-1	38,515	0.00%
2020/09/14	8	72.35	2	72.30	71.30	6	39,408	0.02%
2020/09/11	17	70.65	4	70.68	70.60	13	40,780	0.03%
2020/09/10	5	71.94	2	72.00	71.70	3	42,588	0.01%
2020/09/09	27	74.58	15	75.22	72.20	12	43,975	0.03%
2020/09/08	32	74.93	42	75.83	77.90	-10	44,595	-0.02%
2020/09/07	6	71.90	7	71.46	70.90	-1	44,562	0.00%
2020/09/04	1	73.00	1	71.30	72.00	0	46,177	0.00%
2020/09/03	1	71.50	0	0.00	71.30	1	46,814	0.00%
2020/09/02	4	72.60	5	72.60	72.30	-1	46,790	0.00%
2020/09/01	9	71.79	10	72.07	72.60	-1	46,775	0.00%
2020/08/31	6	72.68	4	72.25	71.80	2	46,739	0.00%
2020/08/28	15	74.10	7	74.07	72.30	8	46,560	0.02%
2020/08/27	6	71.53	1	72.30	72.00	5	46,086	0.01%
2020/08/26	9	70.94	3	70.97	71.90	6	46,218	0.01%
2020/08/25	7	71.21	7	71.46	70.70	0	46,118	0.00%
2020/08/24	10	73.20	4	73.25	72.60	6	46,051	0.01%
2020/08/21	43	73.98	44	73.75	73.50	-1	46,090	0.00%
2020/08/20	25	70.70	20	70.56	71.60	5	45,532	0.01%
2020/08/19	12	75.42	21	75.41	72.90	-9	45,423	-0.02%
2020/08/18	6	70.60	2	70.60	70.60	4	44,712	0.01%
2020/08/17	2	64.40	32	64.04	64.20	-30	45,084	-0.07%
2020/08/14	12	65.29	6	64.13	64.80	6	45,376	0.01%
2020/08/13	11	65.65	13	65.84	64.00	-2	47,329	0.00%
2020/08/12	6	68.08	7	67.90	67.30	-1	49,207	0.00%
2020/08/11	25	66.95	9	66.57	66.70	16	49,774	0.03%
2020/08/10	1	70.60	1	72.20	70.00	0	50,071	0.00%
2020/08/07	12	72.33	12	72.53	72.50	0	51,287	0.00%
2020/08/06	11	71.61	9	71.69	71.20	2	51,734	0.00%
2020/08/05	10	71.25	7	71.69	70.60	3	52,673	0.01%
2020/08/04	32	73.50	30	73.15	71.60	2	54,201	0.00%
2020/08/03	23	72.04	39	72.19	74.60	-16	56,663	-0.03%
2020/07/31	9	68.76	8	68.49	67.90	1	55,535	0.00%
2020/07/30	25	68.32	21	68.49	68.70	4	55,320	0.01%
2020/07/29	18	67.76	12	67.41	66.50	6	54,948	0.01%
2020/07/28	36	65.43	36	66.15	66.40	0	54,829	0.00%
2020/07/27	30	69.21	64	66.92	65.40	-34	53,947	-0.06%
2020/07/24	12	69.75	19	69.59	71.70	-7	53,291	-0.01%
2020/07/23	16	70.44	23	70.30	70.30	-7	53,032	-0.01%
2020/07/22	35	69.98	37	69.84	69.50	-2	52,788	0.00%
2020/07/21	39	67.74	21	67.34	67.90	18	52,715	0.03%
2020/07/20	28	63.44	27	64.33	66.00	1	52,116	0.00%
2020/07/17	21	68.14	26	69.10	67.20	-5	50,751	-0.01%
2020/07/16	26	75.58	24	75.19	74.60	2	49,968	0.00%
2020/07/15	22	76.08	24	74.87	75.60	-2	50,012	0.00%
2020/07/14	12	76.54	20	76.34	75.90	-8	49,709	-0.02%
2020/07/13	16	77.61	15	76.95	76.10	1	49,359	0.00%
2020/07/10	41	77.28	73	77.66	77.50	-32	49,025	-0.07%
2020/07/09	35	76.51	29	76.33	75.50	6	48,100	0.01%
2020/07/08	15	77.13	45	77.51	76.40	-30	47,628	-0.06%
2020/07/07	15	76.73	10	75.08	74.70	5	46,963	0.01%
2020/07/06	34	78.15	17	78.39	77.60	17	46,790	0.04%
2020/07/03	39	77.60	44	77.91	77.40	-5	46,322	-0.01%
2020/07/02	59	78.34	39	78.36	77.20	20	45,562	0.04%
2020/07/01	26	74.36	29.3	74.40	75.40	-3.3	44,753	-0.01%
2020/06/30	42	74.96	35	75.67	74.10	7	44,196	0.02%
2020/06/29	55	75.47	73	74.51	76.00	-18	43,286	-0.04%
2020/06/24	47	70.44	40	70.45	70.10	7	41,972	0.02%
2020/06/23	69	74.20	120	74.44	72.50	-51	41,110	-0.12%	大賣/
2020/06/22	67	68.68	62	68.26	71.00	5	39,672	0.01%
2020/06/19	40	67.33	43	68.34	66.70	-3	38,954	-0.01%
2020/06/18	84	69.83	83	70.48	69.10	1	38,099	0.00%
2020/06/17	265	69.21	183	69.14	68.60	82	36,753	0.22%	大買/大賣/
2020/06/16	122	66.66	95	66.47	66.00	27	34,965	0.08%	大買/
2020/06/15	80	65.33	78	66.86	66.70	2	33,780	0.01%
2020/06/12	60	58.81	59	58.68	62.20	1	32,336	0.00%
2020/06/11	62	62.15	43	59.99	56.60	19	31,525	0.06%
2020/06/10	33	60.61	29	61.23	61.60	4	30,290	0.01%
2020/06/09	1	55.40	2	55.40	56.00	-1	29,837	0.00%
2020/06/05	2	51.80	9	52.77	52.30	-7	30,802	-0.02%
2020/06/04	22	50.98	3	52.00	52.00	19	31,429	0.06%
2020/06/03	5	49.54	1	50.10	50.00	4	32,765	0.01%
2020/06/02	1	47.55	11	47.84	47.45	-10	33,573	-0.03%
2020/06/01	1	57.50	1	54.10	51.90	0	33,549	0.00%
2020/05/29	10	56.10	31	54.14	56.00	-21	34,078	-0.06%
2020/05/28	3	55.73	30	55.19	55.10	-27	35,038	-0.08%
2020/05/27	0	0.00	2	61.20	61.20	-2	35,315	-0.01%
2020/05/26	69	67.00	14	67.56	67.90	55	35,334	0.16%
2020/05/25	10	61.80	18	62.54	63.80	-8	34,844	-0.02%
2020/05/22	10	57.82	18	57.58	58.00	-8	34,765	-0.02%
2020/05/21	16	55.29	33	53.56	54.00	-17	34,841	-0.05%
2020/05/20	55	54.68	387	54.37	55.00	-332	34,929	-0.95%	大賣/鉅額交易
2020/05/19	408	51.42	408	50.09	52.40	0	32,716	0.00%	大買/大賣/
2020/05/18	9	44.88	30	46.39	47.65	-21	30,507	-0.07%
2020/05/15	28	42.84	72	42.59	43.35	-44	29,730	-0.15%
2020/05/14	62	42.91	44	42.79	42.05	18	29,179	0.06%
2020/05/13	57	41.61	49	41.87	41.70	8	27,723	0.03%
2020/05/12	405	41.54	29	41.47	41.70	376	26,962	1.39%	大買/鉅額交易
2020/05/11	460	38.93	461	39.99	40.75	-1	25,819	0.00%	大買/大賣/
2020/05/08	141	41.38	74	41.66	37.75	67	24,130	0.28%	大買/
2020/05/07	0	0.00	17	39.95	39.95	-17	21,382	-0.08%
2020/05/06	0	0.00	3	36.35	36.35	-3	21,745	-0.01%
2020/05/05	0	0.00	21	33.05	33.05	-21	22,025	-0.10%
2020/05/04	13	29.85	11	29.82	30.05	2	22,058	0.01%
2020/04/30	3	29.00	9	29.18	29.00	-6	21,751	-0.03%
2020/04/29	1	28.85	2	28.90	28.95	-1	22,027	0.00%
2020/04/28	2	29.75	10	29.70	29.25	-8	22,382	-0.04%
2020/04/27	4	30.65	4	30.64	30.60	0	23,107	0.00%
2020/04/24	1	29.60	23	29.70	29.75	-22	22,760	-0.10%
2020/04/23	7	28.44	31	28.68	28.45	-24	22,058	-0.11%
2020/04/22	2	28.20	4	27.73	28.05	-2	21,865	-0.01%
2020/04/21	5	27.65	4	27.90	27.70	1	21,728	0.00%
2020/04/20	6	28.63	11	28.53	28.65	-5	21,586	-0.02%
2020/04/17	15	27.51	1	27.40	27.20	14	21,270	0.07%
2020/04/16	11	28.51	1	28.10	28.00	10	21,151	0.05%
2020/04/15	20	28.18	7	28.05	28.10	13	21,038	0.06%
2020/04/14	1	28.75	30	28.85	28.60	-29	20,929	-0.14%
2020/04/13	5	28.75	1	28.50	28.50	4	20,844	0.02%
2020/04/10	5	28.45	3	28.13	28.25	2	20,815	0.01%
2020/04/09	10	29.09	31	28.22	28.10	-21	20,723	-0.10%
2020/04/08	8	27.63	5	27.66	27.75	3	20,385	0.01%
2020/04/07	21	27.84	9	27.64	27.70	12	20,488	0.06%
2020/04/06	3	27.75	5	27.54	27.95	-2	20,299	-0.01%
2020/04/01	3	26.13	4	26.15	26.15	-1	19,940	-0.01%
2020/03/31	2.4	26.09	2	26.30	26.20	0.4	19,880	0.00%
2020/03/30	4	26.10	23	25.92	26.00	-19	19,789	-0.10%
2020/03/27	5	26.02	292	26.00	25.40	-287	19,598	-1.46%	大賣/鉅額交易
2020/03/26	7	26.29	1	26.20	26.20	6	19,397	0.03%
2020/03/25	6	26.07	0	0.00	25.45	6	19,198	0.03%
2020/03/24	1	25.10	1	25.40	25.40	0	19,009	0.00%
2020/03/23	5	25.06	2	24.88	24.55	3	18,825	0.02%
2020/03/20	54	27.01	13	26.98	26.50	41	18,632	0.22%
2020/03/19	33	27.35	43	27.43	25.95	-10	18,373	-0.05%
2020/03/18	7	29.07	11	29.24	28.80	-4	17,878	-0.02%
2020/03/17	22	29.66	20	29.94	28.85	2	17,517	0.01%
2020/03/16	21	30.22	14	30.27	30.20	7	17,092	0.04%
2020/03/13	43	28.63	49	28.16	28.35	-6	16,566	-0.04%
2020/03/12	22	31.36	11	31.34	31.00	11	16,122	0.07%
2020/03/11	15	31.87	94	31.91	32.60	-79	15,509	-0.51%
2020/03/10	107	30.96	65	30.67	30.40	42	14,978	0.28%	大買/
2020/03/09	102	35.44	26	35.05	32.20	76	14,276	0.53%	大買/
2020/03/06	13	33.02	26.3	33.64	34.20	-13.3	12,865	-0.10%
2020/03/05	44	31.81	7	32.41	31.95	37	12,046	0.31%
2020/03/04	80.3	32.12	12	32.05	31.90	68.3	11,831	0.58%
2020/03/03	92	31.48	666	31.63	32.00	-574	11,445	-5.02%	大賣/鉅額交易
2020/03/02	19	28.21	26	28.63	29.85	-7	10,274	-0.07%
2020/02/27	36	27.39	9	27.41	27.15	27	9,648	0.28%
2020/02/26	6	27.88	0	0.00	27.55	6	9,575	0.06%
2020/02/25	72	28.17	3	28.63	27.50	69	9,514	0.73%
2020/02/24	51	28.91	4	28.95	28.65	47	9,086	0.52%
2020/02/21	22	27.92	46	27.88	28.00	-24	8,534	-0.28%
2020/02/20	28	26.95	1	26.85	26.85	27	7,991	0.34%
2020/02/19	47	26.79	1	26.80	26.80	46	7,935	0.58%
2020/02/18	1	27.40	32	27.40	27.00	-31	7,856	-0.39%
2020/02/17	7	27.41	9	27.39	27.20	-2	7,718	-0.03%
2020/02/14	27	26.89	10	27.03	26.70	17	7,428	0.23%
2020/02/13	5	26.72	9	26.83	27.00	-4	7,294	-0.05%
2020/02/12	3	27.43	1	27.25	27.00	2	7,107	0.03%
2020/02/11	11	27.66	7	27.67	27.65	4	6,913	0.06%
2020/02/10	11	28.74	1	28.60	28.25	10	6,689	0.15%
2020/02/07	10	27.21	59	27.23	27.50	-49	6,020	-0.81%
2020/02/06	28	26.72	14	26.50	26.40	14	5,593	0.25%
2020/02/05	4	25.73	4	25.80	25.70	0	5,307	0.00%
2020/02/04	20	25.41	3	25.77	25.30	17	5,166	0.33%
2020/02/03	60	26.51	55	26.24	26.10	5	4,977	0.10%
2020/01/31	3	26.83	25	26.89	25.45	-22	4,580	-0.48%
2020/01/30	42	27.59	2	27.55	27.65	40	4,079	0.98%
2020/01/20	3	25.00	5	25.05	25.15	-2	3,066	-0.07%
2020/01/16	2	24.50	0	0.00	24.40	2	2,981	0.07%
2020/01/15	2	24.65	2	24.75	24.60	0	2,988	0.00%
2020/01/14	2	24.50	0	0.00	24.45	2	2,969	0.07%
2020/01/13	5	24.70	0	0.00	24.65	5	2,955	0.17%
2020/01/10	0	0.00	2	24.75	24.60	-2	2,942	-0.07%
2020/01/08	2	24.45	2	24.15	24.15	0	2,935	0.00%
2020/01/06	13	25.02	12	24.85	24.70	1	2,847	0.04%
2020/01/03	2	24.80	4	24.63	24.50	-2	2,801	-0.07%
2019/12/31	19	25.31	18	25.24	25.30	1	2,727	0.04%
2019/12/30	5	24.65	0	0.00	24.50	5	2,506	0.20%
2019/12/24	3	24.65	0	0.00	24.60	3	2,498	0.12%
2019/12/17	0	0.00	20	24.35	24.25	-20	2,509	-0.80%
2019/12/12	0	0.00	4	24.70	24.60	-4	2,478	-0.16%
2019/12/06	2	24.85	0	0.00	24.80	2	2,422	0.08%
2019/12/05	0	0.00	2	25.05	24.95	-2	2,484	-0.08%
2019/12/02	20	25.28	5	25.46	25.40	15	2,470	0.61%
2019/11/29	10	26.30	1	26.30	26.20	9	2,363	0.38%
2019/11/28	14	26.61	15	26.33	26.20	-1	2,382	-0.04%
2019/11/26	0	0.00	1	25.30	25.20	-1	2,146	-0.05%
2019/11/25	1	25.50	0	0.00	25.65	1	2,229	0.04%
2019/11/22	0	0.00	2.5	25.28	25.30	-2.5	2,217	-0.11%
2019/11/21	2	24.45	2	24.70	24.80	0	2,144	0.00%
2019/11/20	1	24.45	1	24.70	24.65	0	2,139	0.00%
2019/11/18	2	24.90	2	25.15	24.75	0	2,121	0.00%
2019/11/15	0	0.00	1	24.85	24.90	-1	2,123	-0.05%
2019/11/13	0	0.00	3	24.40	24.50	-3	2,100	-0.14%
2019/11/11	1	24.70	2	24.70	24.65	-1	2,047	-0.05%
2019/11/08	0.3	25.20	0	0.00	25.10	0.3	2,027	0.02%
2019/11/07	0	0.00	6	25.48	25.45	-6	2,032	-0.30%
2019/11/06	5	25.59	2	25.50	25.50	3	2,030	0.15%
2019/11/05	42.2	25.98	2	25.95	25.80	40.2	2,019	1.99%
2019/11/04	4	25.88	5	26.01	26.15	-1	2,004	-0.05%
2019/11/01	5	25.60	3.3	25.46	25.65	1.8	1,927	0.09%
2019/10/31	2.3	25.51	5	25.80	25.10	-2.8	1,906	-0.14%
2019/10/30	0	0.00	6	24.65	25.55	-6	1,872	-0.32%
2019/10/23	0	0.00	1	25.15	25.20	-1	1,914	-0.05%
2019/10/22	1	25.45	0	0.00	25.50	1	1,906	0.05%
2019/10/18	0	0.00	1	25.70	25.75	-1	1,952	-0.05%
2019/10/17	1	25.50	0	0.00	25.70	1	1,963	0.05%
2019/10/16	2	25.70	3	25.88	25.70	-1	1,979	-0.05%
2019/10/09	1	25.30	1	25.60	25.40	0	2,002	0.00%
2019/10/08	3	25.33	4	25.73	25.30	-1	2,004	-0.05%
2019/10/07	0	0.00	3	26.25	25.85	-3	2,040	-0.15%
2019/10/03	1	25.80	0	0.00	25.80	1	2,238	0.04%
2019/10/02	1	25.75	0	0.00	25.70	1	2,300	0.04%
2019/10/01	0	0.00	2	25.65	25.80	-2	2,352	-0.09%
2019/09/27	2	25.20	2	25.45	25.40	0	2,431	0.00%
2019/09/26	2	25.25	0	0.00	25.20	2	2,534	0.08%
2019/09/25	0	0.00	1	25.50	25.50	-1	2,589	-0.04%
2019/09/24	3	25.50	0	0.00	25.50	3	2,662	0.11%
2019/09/20	0	0.00	2	25.20	25.20	-2	2,744	-0.07%
2019/09/19	52	24.90	1	25.00	24.90	51	2,749	1.86%
2019/09/18	1	25.35	0	0.00	25.15	1	2,750	0.04%
2019/09/16	2	25.55	0	0.00	25.50	2	2,772	0.07%
2019/09/10	1	24.90	2	25.13	25.10	-1	2,813	-0.04%
2019/09/09	3	26.33	5	26.64	25.40	-2	2,780	-0.07%
2019/09/06	1	26.10	8	26.40	26.60	-7	2,697	-0.26%
2019/09/04	1	25.95	1	26.25	25.95	0	2,634	0.00%
2019/09/03	0	0.00	1	25.65	25.80	-1	2,621	-0.04%
2019/09/02	8	26.06	1	26.60	25.70	7	2,603	0.27%
2019/08/30	1	24.75	7	25.21	25.10	-6	2,479	-0.24%
2019/08/28	506	24.75	20	24.95	25.10	486	2,411	20.16%	大買/鉅額交易
2019/08/27	1	23.95	1	24.20	24.20	0	2,322	0.00%
2019/08/23	0	0.00	2	23.60	23.60	-2	2,297	-0.09%
2019/08/20	0	0.00	2	23.35	23.30	-2	2,311	-0.09%
2019/08/12	2	22.60	2	22.80	22.70	0	2,510	0.00%
2019/08/08	0	0.00	2	23.20	23.25	-2	2,488	-0.08%
2019/08/06	0	0.00	2	22.35	22.80	-2	2,473	-0.08%
2019/08/05	2	22.85	0	0.00	22.70	2	2,459	0.08%
2019/08/02	0	0.00	0.8	23.20	23.25	-0.8	2,432	-0.03%
2019/08/01	2	23.85	0	0.00	23.65	2	2,415	0.08%
2019/07/31	0	0.00	2	24.15	24.10	-2	2,404	-0.08%
2019/07/26	0	0.00	4	23.25	23.35	-4	2,348	-0.17%
2019/07/25	2	23.05	0	0.00	23.10	2	2,377	0.08%
2019/07/24	2	23.50	40	23.76	23.45	-38	2,347	-1.62%
2019/07/23	0	0.00	1	23.80	23.75	-1	2,354	-0.04%
2019/07/22	8.9	23.66	0	0.00	23.55	8.9	2,318	0.39%
2019/07/19	40	24.30	0	0.00	24.15	40	2,282	1.75%
2019/07/18	12	24.29	1	24.00	24.25	11	2,262	0.49%
2019/07/17	12	24.41	2	24.45	24.00	10	2,235	0.45%
2019/07/16	6	23.95	0	0.00	24.00	6	2,207	0.27%
2019/07/15	2	23.80	7	23.74	23.70	-5	2,176	-0.23%
2019/07/12	5	23.58	4	23.85	23.70	1	2,186	0.05%
2019/07/11	2	23.60	0	0.00	23.60	2	2,188	0.09%
2019/07/10	2	24.10	0	0.00	24.10	2	2,135	0.09%
2019/07/09	0	0.00	2	24.40	24.60	-2	2,072	-0.10%
2019/07/08	0	0.00	45	23.54	23.70	-45	1,988	-2.26%
2019/07/05	2	23.20	2	23.40	23.10	0	2,024	0.00%
2019/07/04	83	22.88	3	23.38	23.10	80	2,074	3.86%
2019/07/03	2	22.80	22	22.77	23.05	-20	2,068	-0.97%
2019/07/02	2	22.25	85	22.20	22.25	-83	1,959	-4.24%
2019/07/01	22	22.00	5	21.93	22.10	17	1,904	0.89%
2019/06/28	50	21.41	42	21.39	21.55	8	1,836	0.44%
2019/06/27	1	20.80	2	21.10	20.85	-1	1,787	-0.06%
2019/06/25	2	20.60	0	0.00	20.30	2	1,773	0.11%
2019/06/21	0	0.00	2	20.15	20.30	-2	1,786	-0.11%
2019/06/19	10	20.05	2	20.15	20.10	8	1,750	0.46%
2019/06/18	30	20.01	6	20.07	20.05	24	1,735	1.38%
2019/06/17	2	19.60	0	0.00	19.65	2	1,693	0.12%
2019/06/04	2	19.60	0	0.00	19.55	2	1,647	0.12%
2019/05/31	0	0.00	2	19.40	19.50	-2	1,614	-0.12%
2019/05/29	2	19.25	0	0.00	19.35	2	1,595	0.13%
2019/05/27	2	19.15	0	0.00	19.25	2	1,577	0.13%
2019/05/23	6	19.34	9	19.53	19.55	-3	1,535	-0.20%
2019/05/21	0	0.00	2	20.35	20.25	-2	1,419	-0.14%
2019/05/20	2	20.05	4	20.35	20.20	-2	1,413	-0.14%
2019/05/17	2	20.05	9	20.31	20.40	-7	1,398	-0.50%
2019/05/14	3	19.05	6	19.23	19.20	-3	1,361	-0.22%
2019/05/13	0	0.00	1	19.45	19.25	-1	1,359	-0.07%
2019/05/07	1	19.15	1	19.20	19.15	0	1,338	0.00%
2019/05/06	1	19.10	0	0.00	19.05	1	1,330	0.08%
2019/05/03	2	19.40	0	0.00	19.30	2	1,329	0.15%
2019/05/02	4	19.70	0	0.00	19.40	4	1,308	0.31%
2019/04/23	3	20.43	0	0.00	20.40	3	1,217	0.25%
2019/04/22	0	0.00	6	20.70	20.70	-6	1,210	-0.50%
2019/04/18	3	21.33	0	0.00	21.00	3	1,194	0.25%
2019/04/17	2	21.65	4	21.95	21.95	-2	1,165	-0.17%
2019/04/15	2	21.70	2	22.00	21.75	0	1,132	0.00%
2019/04/12	4	21.78	3	21.95	21.65	1	1,115	0.09%
2019/04/11	4	22.43	4	22.65	22.50	0	1,048	0.00%
2019/04/10	2	21.50	3	21.83	21.95	-1	944	-0.11%
2019/04/09	0	0.00	4	21.10	22.20	-4	845	-0.47%
2019/04/08	2	20.20	2	20.45	20.20	0	763	0.00%
2019/04/03	2	20.25	0	0.00	20.40	2	756	0.26%
2019/04/01	5	20.75	4	20.98	20.70	1	746	0.13%
2019/03/29	2	21.05	0	0.00	21.10	2	716	0.28%
2019/03/28	2	20.30	7	20.77	20.45	-5	695	-0.72%
2019/03/27	0	0.00	1	20.05	20.95	-1	678	-0.15%
2019/03/25	0	0.00	1	20.00	20.00	-1	653	-0.15%
2019/03/11	5	20.15	0	0.00	20.20	5	739	0.68%
2019/03/05	1	20.00	0	0.00	20.00	1	928	0.11%
2019/02/27	0	0.00	2	20.15	20.15	-2	948	-0.21%
2019/02/26	0	0.00	3	20.08	20.25	-3	950	-0.32%
2019/02/22	2	19.90	7	20.00	19.90	-5	966	-0.52%
2019/02/21	1	20.00	0	0.00	19.95	1	968	0.10%
2019/02/18	2	20.40	0	0.00	20.40	2	987	0.20%
2019/02/15	1	20.45	0	0.00	20.20	1	1,003	0.10%
2019/02/14	0	0.00	3	20.18	20.30	-3	1,016	-0.30%
2019/01/29	2	19.95	0	0.00	19.95	2	1,162	0.17%
2019/01/25	1	20.10	4	20.08	20.10	-3	1,205	-0.25%
2019/01/24	0	0.00	3	20.27	20.25	-3	1,241	-0.24%
2019/01/17	1	20.05	0	0.00	19.95	1	1,528	0.07%
2019/01/16	0	0.00	1	20.20	20.20	-1	1,586	-0.06%
2019/01/11	5	20.12	2	20.35	20.10	3	1,733	0.17%
2019/01/09	1	20.40	0	0.00	20.40	1	1,954	0.05%
2019/01/08	0	0.00	2	20.60	20.60	-2	2,024	-0.10%
2019/01/07	0	0.00	1	20.15	20.05	-1	2,092	-0.05%
2018/12/27	1	20.15	2	20.10	20.05	-1	2,916	-0.03%
2018/12/26	1	20.10	1	20.25	20.05	0	2,995	0.00%
2018/12/25	3	20.23	0	0.00	20.05	3	3,247	0.09%
2018/12/20	0	0.00	1	20.95	20.65	-1	3,721	-0.03%
2018/12/19	2	21.15	0	0.00	21.20	2	3,712	0.05%
2018/12/18	2	21.40	3	21.58	21.45	-1	3,715	-0.03%
2018/12/17	0	0.00	2	21.70	22.20	-2	3,710	-0.05%
2018/12/14	0	0.00	20	21.30	21.20	-20	3,697	-0.54%
2018/12/13	1	21.55	0	0.00	21.55	1	3,717	0.03%
2018/12/10	22	21.37	0	0.00	21.35	22	3,826	0.57%
2018/12/06	2	21.50	4	21.88	21.80	-2	3,976	-0.05%
2018/12/05	2	22.50	7	22.59	22.50	-5	3,958	-0.13%
2018/12/04	2	23.00	2	22.70	22.70	0	3,936	0.00%
2018/12/03	4	22.80	3	23.05	22.80	1	3,917	0.03%
2018/11/30	25	23.14	4	23.05	23.10	21	3,877	0.54%
2018/11/29	12	20.59	5	21.43	22.00	7	3,771	0.19%
2018/11/28	3	21.05	1	21.15	21.00	2	3,720	0.05%
2018/11/27	11	21.03	0	0.00	20.90	11	3,710	0.30%
2018/11/26	0	0.00	1	20.60	20.45	-1	3,690	-0.03%
2018/11/23	1	20.50	0	0.00	20.40	1	3,683	0.03%
2018/11/22	10	21.15	0	0.00	20.70	10	3,670	0.27%
2018/11/21	0	21.15	0	0.00	21.00	0	3,655	0.00%
2018/11/20	2	21.65	0	0.00	21.45	2	3,638	0.05%
2018/11/19	2	21.65	0	0.00	21.60	2	3,628	0.06%
2018/11/16	2	21.40	0	0.00	21.50	2	3,615	0.06%
2018/11/15	12.1	21.46	0	0.00	21.35	12.1	3,603	0.34%
2018/11/14	1	22.05	0	0.00	21.85	1	3,591	0.03%
2018/11/13	0	0.00	15	22.08	22.10	-15	3,566	-0.42%
2018/11/12	13	21.72	0	0.00	21.60	13	3,530	0.37%
2018/11/09	0	0.00	1.5	21.55	22.35	-1.5	3,482	-0.04%
2018/11/08	1	20.40	0	0.00	20.35	1	3,397	0.03%
2018/11/01	0.1	21.40	0	0.00	21.40	0.1	3,342	0.00%
2018/10/30	0.1	20.30	0	0.00	20.30	0.1	3,291	0.00%
2018/10/25	0.1	21.20	0	0.00	21.30	0.1	3,136	0.00%
2018/10/24	2.1	23.99	1	23.05	23.00	1.1	3,087	0.03%
2018/10/23	1	24.10	0	0.00	24.05	1	3,036	0.03%
2018/10/22	0	0.00	0.1	24.70	24.55	-0.1	3,010	0.00%
2018/10/19	0	0.00	3	24.45	24.70	-3	3,017	-0.10%
2018/10/17	2.2	24.18	0	0.00	24.95	2.2	2,981	0.07%
2018/10/15	1	24.80	0	0.00	24.55	1	2,910	0.03%
2018/10/12	7	25.29	2	25.70	25.30	5	2,825	0.18%
2018/10/11	13	23.73	0	0.00	25.00	13	2,652	0.49%
2018/10/09	3	25.10	34	25.25	26.15	-31	2,468	-1.26%
2018/10/08	8	24.78	0	0.00	26.30	8	2,274	0.35%
2018/10/05	4	23.20	6	22.58	24.35	-2	2,097	-0.10%
2018/10/04	1	24.20	10	23.98	24.00	-9	1,978	-0.45%
2018/10/03	10	24.59	18	24.64	24.90	-8	1,894	-0.42%
2018/10/02	16	23.08	7	24.39	24.50	9	1,635	0.55%
2018/10/01	12	22.03	4	22.89	22.95	8	1,382	0.58%
2018/09/28	2	19.70	1	20.80	20.90	1	1,173	0.09%
2018/09/19	1	20.35	0	0.00	20.30	1	1,116	0.09%
2018/09/18	0	0.00	1	20.90	20.60	-1	1,089	-0.09%
2018/09/14	1	19.65	0	0.00	19.65	1	993	0.10%
2018/09/13	0	0.00	8	21.51	20.50	-8	961	-0.83%
2018/08/30	0	0.00	1	18.45	18.45	-1	801	-0.12%
2018/08/28	1	18.25	0	0.00	18.30	1	806	0.12%
2018/08/17	10	18.35	0	0.00	18.20	10	821	1.22%
2018/08/14	0	0.00	1	18.75	18.65	-1	843	-0.12%
2018/08/10	15	19.52	0	0.00	19.45	15	819	1.83%
2018/08/07	0	0.00	30	19.93	19.75	-30	806	-3.72%
2018/07/31	5	19.55	0	0.00	19.35	5	743	0.67%
2018/07/27	0	0.00	1	19.15	19.20	-1	721	-0.14%
2018/07/24	3	19.67	5	20.10	20.00	-2	587	-0.34%
2018/07/06	30	16.95	30	16.99	17.00	0	455	0.00%
2018/06/29	15	18.20	0	0.00	18.15	15	624	2.40%
2018/06/27	0	0.00	4	18.20	18.10	-4	637	-0.63%
2018/06/14	10	19.25	0	0.00	19.30	10	694	1.44%
2018/06/08	5	19.55	0	0.00	19.30	5	706	0.71%
2018/05/31	0	0.00	3	19.15	19.20	-3	788	-0.38%
2018/05/30	3	19.00	20	19.25	18.95	-17	787	-2.16%
2018/05/24	0	0.00	3	19.25	19.25	-3	779	-0.38%
2018/05/23	0	0.00	2	18.80	18.75	-2	766	-0.26%
2018/05/22	0	0.00	3	18.75	18.50	-3	757	-0.40%
2018/05/16	18	18.33	0	0.00	18.35	18	775	2.32%
2018/05/11	2	18.50	0	0.00	18.25	2	798	0.25%
2018/05/07	3	19.00	0	0.00	18.95	3	784	0.38%
2018/05/04	3	19.05	3	19.23	19.10	0	786	0.00%
2018/05/02	0	0.00	4	19.40	19.45	-4	785	-0.51%
2018/04/27	3	19.05	0	0.00	19.00	3	792	0.38%
2018/04/26	0	0.00	3	19.25	18.95	-3	797	-0.38%
2018/04/23	0	0.00	3	19.60	19.60	-3	807	-0.37%
2018/04/17	0	0.00	5	18.90	19.10	-5	912	-0.55%
2018/04/11	3	19.95	0	0.00	19.75	3	923	0.32%
2018/04/10	3	20.25	0	0.00	20.00	3	918	0.33%
2018/04/09	0	0.00	3	20.45	21.00	-3	899	-0.33%
2018/04/03	3	19.75	20	19.98	19.75	-17	829	-2.05%
2018/03/31	9	19.24	0	0.00	19.10	9	756	1.19%
2018/03/30	2	19.48	0	0.00	19.40	2	754	0.27%
2018/03/29	6	19.73	10	19.75	19.80	-4	759	-0.53%
2018/03/27	5	19.60	4	19.85	19.50	1	736	0.14%
2018/03/23	6	19.13	0	0.00	19.00	6	743	0.81%
2018/03/22	6	19.68	0	0.00	19.50	6	740	0.81%
2018/03/21	5	19.75	5	19.90	19.75	0	742	0.00%
2018/03/19	5	19.65	0	0.00	19.75	5	745	0.67%
2018/03/16	6	19.65	5	19.75	19.75	1	756	0.13%
2018/03/15	5	20.20	6	20.36	19.95	-1	754	-0.13%
2018/03/14	5	19.60	0	0.00	19.75	5	739	0.68%
2018/03/12	6	19.34	5	19.75	19.90	1	744	0.13%
2018/03/06	5	19.84	0	0.00	19.95	5	703	0.71%
2018/02/07	0	0.00	8	18.60	18.45	-8	741	-1.08%
2018/01/17	0	0.00	2	20.65	20.65	-2	833	-0.24%
2018/01/16	0	0.00	5	21.35	21.10	-5	905	-0.55%
2018/01/15	5	20.54	0	0.00	20.55	5	875	0.57%