杏輝 (1734)-凱基-松山券商分點個股進出

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

杏輝

(1734)

可現股當沖

股價
36.90
漲跌
▼0.20
漲幅
-0.54%
成交量
575張
產業
上市生技醫療類股
319人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

杏輝 (1734)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/17	0	0.00	1	37.15	37.00	-1	1,051	-0.10%
2024/05/09	2	36.75	0	0.00	36.40	2	1,021	0.20%
2024/05/07	0	0.00	1	37.10	37.15	-1	1,011	-0.10%
2024/05/06	0	0.00	1	36.80	36.90	-1	1,003	-0.10%
2024/05/02	1	36.85	1	36.95	37.20	0	993	0.00%
2024/04/30	0	0.00	1	37.00	37.00	-1	986	-0.10%
2024/04/19	0.3	35.50	0	0.00	35.70	0.3	969	0.03%
2024/04/18	0	0.00	4	36.38	36.40	-4	952	-0.42%
2024/04/16	0	35.95	1	36.20	35.80	-1	946	-0.11%
2024/04/15	0	0.00	1	36.20	36.20	-1	934	-0.11%
2024/04/11	1	37.00	0	0.00	36.95	1	922	0.11%
2024/04/10	0.2	37.70	15	37.90	37.75	-14.8	893	-1.66%
2024/04/09	15	37.85	2	37.98	37.95	13	883	1.47%
2024/04/03	0	0.00	2	36.80	36.65	-2	823	-0.24%
2024/04/01	0	0.00	5	36.77	36.55	-5	806	-0.62%
2024/03/28	3	36.77	2.1	36.78	36.50	0.9	795	0.12%
2024/03/27	0	35.70	0	0.00	36.15	0	759	0.00%
2024/03/26	0	0.00	2	35.60	35.60	-2	746	-0.27%
2024/03/25	1	36.15	4	36.20	36.10	-3	739	-0.41%
2024/03/22	3	34.83	0	0.00	34.85	3	707	0.42%
2024/03/21	1	35.05	0	0.00	35.05	1	709	0.14%
2024/03/20	0	0.00	2	36.45	36.45	-2	643	-0.31%
2024/03/18	0	0.00	1	35.75	35.75	-1	628	-0.16%
2024/03/15	0.4	35.30	0	0.00	35.40	0.4	625	0.06%
2024/03/14	0	0.00	2	35.95	36.00	-2	607	-0.33%
2024/03/13	0	0.00	3	35.78	35.75	-3	599	-0.50%
2024/03/12	1	35.70	0	0.00	35.95	1	593	0.17%
2024/03/11	0	0.00	7	35.88	36.05	-7	586	-1.19%
2024/03/08	2	34.90	7	35.06	35.25	-5	558	-0.90%
2024/03/07	2	34.75	20	35.07	35.20	-18	534	-3.37%
2024/03/06	0	0.00	3	33.40	33.40	-3	448	-0.67%
2024/03/04	4	33.40	0	0.00	33.45	4	461	0.87%
2024/02/29	1	33.70	0	0.00	33.55	1	566	0.18%
2024/02/26	2	33.50	2	33.65	33.65	0	562	0.00%
2024/02/16	3	33.05	57	33.00	33.05	-54	555	-9.71%
2024/02/02	1	32.60	0	0.00	32.50	1	569	0.18%
2024/02/01	0	0.00	4	32.80	32.80	-4	573	-0.70%
2024/01/31	4	33.03	2	32.70	32.70	2	581	0.34%
2024/01/22	0	0.00	1	32.80	32.80	-1	630	-0.16%
2024/01/17	0	0.00	1	33.05	32.45	-1	637	-0.16%
2024/01/16	0	0.00	2	33.20	33.20	-2	626	-0.32%
2024/01/15	2	33.50	0	0.00	33.60	2	624	0.32%
2024/01/12	2	33.70	2	33.40	33.40	0	625	0.00%
2024/01/09	1	33.65	0	0.00	33.65	1	630	0.16%
2024/01/08	3	34.00	0	0.00	34.05	3	630	0.48%
2024/01/05	8	33.93	0	0.00	33.90	8	626	1.28%
2024/01/04	2	34.10	0	0.00	33.85	2	626	0.32%
2024/01/03	11	34.31	0	0.00	33.95	11	626	1.76%
2023/12/25	0	0.00	1	33.80	33.80	-1	614	-0.16%
2023/12/19	3	33.85	0	0.00	33.90	3	597	0.50%
2023/12/14	0	0.00	3	33.68	33.70	-3	571	-0.52%
2023/12/13	0.1	33.35	0	0.00	33.35	0.1	556	0.03%
2023/12/12	0	0.00	1	33.55	33.40	-1	554	-0.18%
2023/12/04	3	34.25	2	34.43	34.25	1	529	0.19%
2023/12/01	57	34.00	0	0.00	33.90	57	511	11.15%
2023/11/30	1	33.80	0	0.00	33.35	1	497	0.20%
2023/11/29	1	33.80	0	0.00	33.75	1	489	0.20%
2023/11/28	0	0.00	0.1	33.80	34.00	-0.1	489	-0.02%
2023/11/09	0	0.00	5	33.11	32.85	-5	418	-1.20%
2023/11/08	0	0.00	1	33.25	33.25	-1	443	-0.23%
2023/11/07	0	33.10	0	0.00	33.45	0	471	0.00%
2023/11/03	0	0.00	1	32.40	32.55	-1	449	-0.22%
2023/10/30	0.1	32.55	1	32.90	32.60	-0.9	491	-0.18%
2023/10/27	0	0.00	2	32.60	32.60	-2	518	-0.39%
2023/10/24	0	0.00	2	31.85	31.90	-2	537	-0.37%
2023/10/23	1	31.90	0	0.00	31.75	1	546	0.18%
2023/10/18	1	31.45	0	0.00	31.15	1	573	0.17%
2023/10/16	1	31.45	0	0.00	31.60	1	603	0.17%
2023/10/11	0	0.00	3	31.60	31.60	-3	667	-0.45%
2023/09/27	0	0.00	1	32.25	32.20	-1	831	-0.12%
2023/09/26	0	0.00	1	32.25	32.20	-1	853	-0.12%
2023/09/25	0	0.00	1	32.35	32.40	-1	874	-0.11%
2023/09/19	2	32.78	3	32.68	32.70	-1	1,211	-0.08%
2023/09/18	0	0.00	2	32.95	32.95	-2	1,244	-0.16%
2023/09/13	0	0.00	3	32.65	32.80	-3	1,378	-0.22%
2023/09/12	0	0.00	5	32.72	32.70	-5	1,560	-0.32%
2023/09/07	0	0.00	0.1	32.90	32.80	-0.1	1,695	-0.01%
2023/08/31	1	33.05	2	33.20	33.00	-1	1,941	-0.05%
2023/08/30	2	32.98	1	33.10	33.00	1	1,992	0.05%
2023/08/25	0	0.00	1	33.05	33.00	-1	2,159	-0.05%
2023/08/23	1	32.65	1	32.35	32.35	0	2,166	0.00%
2023/08/22	1	32.85	1	32.70	32.65	0	2,162	0.00%
2023/08/21	7	32.89	1	33.05	32.90	6	2,166	0.28%
2023/08/18	4	33.05	0	0.00	32.75	4	2,176	0.18%
2023/08/14	1	32.85	1	32.55	32.55	0	2,218	0.00%
2023/08/09	2	32.80	0	0.00	32.80	2	2,180	0.09%
2023/08/08	1	32.55	0	0.00	32.55	1	2,185	0.05%
2023/08/04	7	32.80	0.1	33.00	33.00	6.9	2,229	0.31%
2023/08/02	1	32.80	2	32.95	32.70	-1	2,261	-0.04%
2023/08/01	2	32.95	4.1	33.20	33.20	-2.1	2,272	-0.09%
2023/07/26	0	0.00	1	32.65	32.55	-1	2,482	-0.04%
2023/07/25	4	32.85	1	33.00	33.00	3	2,532	0.12%
2023/07/24	6	32.63	0	0.00	32.70	6	2,529	0.24%
2023/07/21	6	33.07	1	32.70	32.60	5	2,529	0.20%
2023/07/18	1	32.65	1	32.40	32.40	0	2,526	0.00%
2023/07/17	3	32.43	2	33.00	32.90	1	2,535	0.04%
2023/07/13	2	32.75	0	0.00	32.50	2	2,567	0.08%
2023/07/11	0.2	34.41	0	0.00	33.95	0.2	2,558	0.01%
2023/07/10	3	34.90	0	0.00	34.80	3	2,540	0.12%
2023/07/05	2	35.73	0	0.00	35.60	2	2,501	0.08%
2023/06/30	5	36.49	1	36.60	36.20	4	2,450	0.16%
2023/06/29	4	36.71	2	36.98	36.80	2	2,414	0.08%
2023/06/28	1	37.30	2	36.60	36.55	-1	2,392	-0.04%
2023/06/27	23	38.45	33	38.36	37.15	-10	2,350	-0.43%
2023/06/26	14	39.00	9	38.63	38.70	5	2,114	0.24%
2023/06/21	10	38.43	6	38.33	38.20	4	2,083	0.19%
2023/06/20	7	38.54	6	38.51	38.60	1	2,052	0.05%
2023/06/19	3	38.55	4	38.70	38.80	-1	2,021	-0.05%
2023/06/16	3	38.57	4	38.05	37.60	-1	1,952	-0.05%
2023/06/15	1	36.85	0	0.00	36.65	1	1,771	0.06%
2023/06/14	1	36.95	4	36.98	37.05	-3	1,741	-0.17%
2023/06/13	5	36.54	3	36.72	37.15	2	1,725	0.12%
2023/06/12	6	36.95	3	36.88	36.85	3	1,649	0.18%
2023/06/09	0	0.00	3	36.43	36.35	-3	1,575	-0.19%
2023/06/08	2.4	36.27	1	35.45	35.45	1.4	1,544	0.09%
2023/06/07	3	36.20	4	36.36	36.25	-1	1,506	-0.07%
2023/06/06	0	0.00	3	36.03	36.05	-3	1,487	-0.20%
2023/06/05	0	0.00	2	35.95	35.70	-2	1,460	-0.14%
2023/06/02	4	35.58	5	35.14	35.80	-1	1,415	-0.07%
2023/06/01	0	0.00	1	34.20	34.15	-1	1,296	-0.08%
2023/05/31	0	0.00	1	33.50	33.60	-1	1,280	-0.08%
2023/05/23	0	0.00	3	33.60	33.80	-3	1,303	-0.23%
2023/05/22	0	0.00	3	33.05	33.50	-3	1,283	-0.23%
2023/05/19	3	32.60	2	32.65	32.65	1	1,273	0.08%
2023/05/16	2	32.75	4	32.89	32.80	-2	1,313	-0.15%
2023/05/12	2	32.50	1	32.50	32.25	1	1,365	0.07%
2023/05/11	2	32.50	1	32.50	32.00	1	1,367	0.07%
2023/05/09	1	32.90	0	0.00	32.80	1	1,341	0.07%
2023/05/05	4	34.26	2	34.13	33.75	2	1,313	0.15%
2023/05/04	0	0.00	1.2	33.80	33.80	-1.2	1,186	-0.10%
2023/05/02	1	32.80	0	0.00	32.85	1	1,139	0.09%
2023/04/28	0	0.00	2	32.75	32.60	-2	1,143	-0.17%
2023/04/25	0	0.00	1	31.25	31.15	-1	1,132	-0.09%
2023/04/20	0	0.00	0	32.20	31.85	0	1,141	0.00%
2023/04/18	3	32.42	0	0.00	32.80	3	1,113	0.27%
2023/04/17	2	32.10	0	0.00	32.25	2	1,101	0.18%
2023/04/14	0	0.00	0	31.80	31.75	0	1,107	0.00%
2023/04/06	0	31.55	0	0.00	31.30	0	2,019	0.00%
2023/03/29	0	30.98	0	0.00	30.95	0	2,188	0.00%
2023/03/15	0	30.60	0	0.00	30.45	0	4,440	0.00%
2023/03/13	0	30.50	0	0.00	30.45	0	4,517	0.00%
2023/03/08	0	0.00	1	31.30	31.10	-1	4,510	-0.02%
2023/03/07	0	0.00	0	31.95	31.55	0	4,494	0.00%
2023/03/06	0	0.00	3	31.88	31.85	-3	4,485	-0.07%
2023/03/02	3	31.65	0	0.00	31.90	3	4,466	0.07%
2023/02/24	0	0.00	2	31.50	31.25	-2	4,471	-0.04%
2023/02/23	1	31.70	0	0.00	31.85	1	4,452	0.02%
2023/02/21	1	31.95	0	0.00	31.90	1	4,442	0.02%
2023/02/16	0	0.00	1	32.15	32.15	-1	4,421	-0.02%
2023/02/14	2	32.25	0	0.00	32.50	2	4,408	0.05%
2023/02/13	2	32.33	0	0.00	32.30	2	4,363	0.05%
2023/02/02	0	0.00	1	31.45	31.65	-1	4,230	-0.02%
2023/01/17	1	30.80	3	31.80	30.90	-2	4,140	-0.05%
2023/01/16	0	0.00	1	31.30	31.50	-1	4,109	-0.02%
2023/01/11	3	31.45	0	0.00	31.35	3	4,076	0.07%
2023/01/05	1	32.15	0	0.00	31.85	1	4,036	0.02%
2023/01/04	0.2	32.40	0	0.00	32.25	0.2	4,013	0.00%
2023/01/03	0.1	32.50	0	0.00	32.60	0.1	3,992	0.00%
2022/12/30	0	0.00	2.1	33.20	33.15	-2.1	3,950	-0.05%
2022/12/29	3	33.70	52	33.42	33.35	-49	3,914	-1.25%
2022/12/28	1	34.45	14	34.37	33.55	-13	3,845	-0.34%
2022/12/27	75	36.17	19	35.27	35.00	56	3,686	1.52%
2022/12/26	1	35.65	1	36.60	36.60	0	3,194	0.00%
2022/12/23	0	0.00	4	33.51	33.30	-4	3,049	-0.13%
2022/12/22	2.1	32.57	2	32.90	33.15	0.1	3,018	0.00%
2022/12/21	6.1	32.96	3	33.10	33.00	3.1	2,990	0.10%
2022/12/20	3	33.19	8	32.82	32.45	-5	2,939	-0.17%
2022/12/19	7	34.66	2	33.80	33.90	5	2,865	0.17%
2022/12/16	2	34.60	2	34.90	34.45	0	2,683	0.00%
2022/12/15	1.5	34.15	0	0.00	34.05	1.5	2,517	0.06%
2022/12/14	1	36.10	1	35.40	34.80	0	2,439	0.00%
2022/12/13	10	35.47	13	35.54	35.90	-3	2,189	-0.14%
2022/12/12	4	34.43	4	34.55	34.50	0	1,583	0.00%
2022/12/09	0	0.00	16	32.68	32.80	-16	1,159	-1.38%
2022/12/08	14	32.30	2	32.33	32.50	12	1,098	1.09%
2022/12/07	7	31.56	4	31.45	31.80	3	926	0.32%
2022/12/06	3	31.00	0	0.00	30.60	3	853	0.35%
2022/12/05	1	30.75	2	30.63	30.80	-1	817	-0.12%
2022/12/02	0	0.00	3	30.07	30.15	-3	804	-0.37%
2022/11/25	1	29.35	0	0.00	29.10	1	984	0.10%
2022/11/11	0	0.00	0	28.80	29.00	0	2,858	0.00%
2022/11/10	1	28.75	0	0.00	28.75	1	2,863	0.03%
2022/11/08	0	0.00	1	29.00	29.15	-1	2,890	-0.03%
2022/10/25	1	27.60	0	0.00	27.70	1	2,958	0.03%
2022/10/14	0	0.00	5	28.18	28.15	-5	2,961	-0.17%
2022/10/03	0	0.00	1	29.00	29.00	-1	2,974	-0.03%
2022/09/28	1	30.05	0	0.00	28.75	1	2,974	0.03%
2022/09/27	1	29.50	0	0.00	30.05	1	2,970	0.03%
2022/09/22	5	31.44	5	31.25	31.25	0	2,998	0.00%
2022/09/21	1	31.40	1	30.70	30.70	0	3,025	0.00%
2022/09/19	1	31.60	0	0.00	31.15	1	3,077	0.03%
2022/09/16	1	33.00	1	32.25	32.25	0	3,120	0.00%
2022/09/15	1	33.65	1	32.80	32.80	0	3,141	0.00%
2022/09/14	1	32.60	1	33.40	33.40	0	3,140	0.00%
2022/09/13	5	33.01	0	0.00	33.05	5	3,136	0.16%
2022/09/06	0	0.00	4	33.41	32.65	-4	3,141	-0.13%
2022/09/05	0	0.00	2	33.33	33.25	-2	3,105	-0.06%
2022/09/02	2	33.85	0	0.00	33.85	2	3,074	0.07%
2022/09/01	2	33.75	1	34.10	33.85	1	3,026	0.03%
2022/08/31	0	0.00	1	35.05	34.05	-1	2,962	-0.03%
2022/08/29	2	33.18	0	0.00	33.65	2	2,769	0.07%
2022/08/26	1	33.00	1	33.60	33.10	0	2,582	0.00%
2022/08/25	1	32.20	1	31.90	32.45	0	2,418	0.00%
2022/08/24	3	31.85	3	32.55	32.30	0	2,321	0.00%
2022/08/23	5	34.44	80	34.50	33.10	-75	2,170	-3.46%
2022/08/22	82	33.88	9	33.58	34.35	73	1,497	4.88%
2022/08/19	59	30.55	4	30.95	31.25	55	1,257	4.37%
2022/08/17	18	29.60	0	0.00	29.55	18	1,074	1.67%
2022/08/16	2	29.45	1	29.25	29.60	1	1,074	0.09%
2022/07/12	1	28.00	0	0.00	28.15	1	4,219	0.02%
2022/07/07	0	0.00	1	29.45	30.00	-1	4,204	-0.02%
2022/07/01	3	29.20	6	28.85	28.70	-3	4,409	-0.07%
2022/06/30	3	29.60	0	0.00	29.75	3	4,393	0.07%
2022/06/28	3	30.00	0	0.00	30.00	3	4,321	0.07%
2022/06/27	3	29.53	3	29.85	30.10	0	4,288	0.00%
2022/06/24	0	0.00	13	30.05	30.00	-13	4,252	-0.31%
2022/06/23	0	0.00	2	29.50	29.10	-2	4,192	-0.05%
2022/06/21	0	0.00	2	28.35	28.85	-2	4,133	-0.05%
2022/06/20	0	0.00	1	28.10	27.65	-1	4,117	-0.02%
2022/06/16	0	0.00	1	28.70	28.90	-1	4,069	-0.02%
2022/05/13	1	27.45	1	27.70	27.80	0	4,360	0.00%
2022/05/12	1	27.50	0	0.00	27.50	1	4,351	0.02%
2022/05/09	0	0.00	2	28.55	28.50	-2	4,289	-0.05%
2022/05/05	1	29.20	1	29.05	29.25	0	4,242	0.00%
2022/05/04	1	29.05	0	0.00	28.90	1	4,186	0.02%
2022/04/28	1	30.05	0	0.00	30.50	1	4,108	0.02%
2022/04/27	1	30.80	1	31.40	31.00	0	4,003	0.00%
2022/04/26	3	31.03	5	32.12	29.50	-2	3,741	-0.05%
2022/04/25	13	33.89	6	32.02	31.20	7	3,592	0.19%
2022/04/22	7	33.70	32	33.15	32.95	-25	3,005	-0.83%
2022/04/21	0	0.00	2.2	32.15	31.90	-2.2	2,520	-0.09%
2022/04/20	0	0.00	10	30.75	30.20	-10	2,245	-0.45%
2022/04/19	25	33.75	37.6	32.34	30.00	-12.6	2,070	-0.61%
2022/04/18	12	30.35	4	30.29	31.50	8	1,631	0.49%
2022/04/11	1	29.75	0	0.00	29.15	1	1,366	0.07%
2022/03/28	1	28.25	0	0.00	28.20	1	1,214	0.08%
2022/03/17	0	27.90	1	27.90	27.95	-1	1,261	-0.08%
2022/03/14	1	27.70	0	0.00	27.95	1	1,299	0.08%
2022/03/08	1	27.90	2	28.00	27.75	-1	1,317	-0.08%
2022/03/02	0	0.00	8	28.60	28.75	-8	1,470	-0.54%
2022/02/24	0	0.00	1	29.45	28.50	-1	1,507	-0.07%
2022/02/23	9	30.26	1	30.00	30.15	8	1,469	0.54%
2022/02/22	1	31.40	0	0.00	30.00	1	1,409	0.07%
2022/02/21	23	29.80	7	30.00	29.80	16	1,275	1.25%
2022/02/15	0	0.00	1	28.75	28.85	-1	1,292	-0.08%
2022/02/08	1	29.30	1	29.10	29.15	0	1,561	0.00%
2022/01/20	0	0.00	1	29.45	29.70	-1	1,955	-0.05%
2022/01/18	18	28.50	0	0.00	28.10	18	2,544	0.71%
2022/01/14	4	28.68	0	0.00	28.60	4	2,537	0.16%
2022/01/13	0	0.00	1	28.80	28.90	-1	2,566	-0.04%
2022/01/12	1	28.70	0	0.00	28.80	1	2,585	0.04%
2022/01/10	1	29.30	0	0.00	28.90	1	2,650	0.04%
2022/01/05	7	28.85	0	0.00	28.75	7	2,726	0.26%
2022/01/03	0	0.00	2	29.60	29.40	-2	2,749	-0.07%
2021/12/24	1	28.70	0	0.00	28.70	1	3,545	0.03%
2021/12/13	1	29.05	0	0.00	29.10	1	4,401	0.02%
2021/12/10	1	29.05	0	0.00	29.05	1	4,975	0.02%
2021/12/09	0	0.00	1	29.00	28.85	-1	5,078	-0.02%
2021/11/30	0	0.00	1	29.00	28.95	-1	5,310	-0.02%
2021/11/29	15	29.47	10	29.30	29.10	5	5,306	0.09%
2021/11/26	1	29.60	0	0.00	29.00	1	5,236	0.02%
2021/11/23	1	28.60	0	0.00	28.65	1	5,394	0.02%
2021/11/19	0	0.00	10.2	29.17	28.90	-10.2	5,514	-0.19%
2021/11/17	1	29.00	0	0.00	28.95	1	5,625	0.02%
2021/11/16	1	29.70	0	0.00	29.60	1	5,615	0.02%
2021/11/12	2	29.00	0	0.00	29.10	2	5,637	0.04%
2021/11/10	1	29.80	0	0.00	29.85	1	5,699	0.02%
2021/11/05	3	30.05	1	30.00	30.10	2	5,913	0.03%
2021/11/04	37	30.83	35	29.94	29.80	2	6,189	0.03%
2021/11/01	3.1	29.00	1	28.90	28.85	2.1	7,891	0.03%
2021/10/29	10	28.97	0	0.00	29.20	10	8,197	0.12%
2021/10/28	0	0.00	15	28.70	29.10	-15	8,368	-0.18%
2021/10/27	11	29.28	10	29.20	29.25	1	8,316	0.01%
2021/10/26	1,897	29.00	1,912	28.75	28.90	-15	8,225	-0.18%	大買/大賣/
2021/10/25	0	0.00	1	31.90	31.90	-1	7,631	-0.01%
2021/10/20	1	38.90	0	0.00	39.30	1	7,631	0.01%
2021/10/19	4	38.30	0	0.00	38.50	4	7,597	0.05%
2021/10/18	1	38.00	1	38.35	37.80	0	7,572	0.00%
2021/10/08	0	0.00	2	37.40	37.10	-2	7,460	-0.03%
2021/10/07	0	0.00	1	37.80	37.95	-1	7,440	-0.01%
2021/10/05	1	35.01	2	36.60	37.50	-1	7,376	-0.01%
2021/10/04	2	37.28	5	37.07	36.40	-3	7,274	-0.04%
2021/10/01	0	0.00	10	40.47	39.90	-10	7,139	-0.14%
2021/09/30	11	41.68	2	41.90	40.70	9	6,982	0.13%
2021/09/29	10	41.85	14	41.87	42.20	-4	6,548	-0.06%
2021/09/28	3	39.32	2	39.63	39.40	1	6,237	0.02%
2021/09/27	0	0.00	2	40.00	38.65	-2	6,168	-0.03%
2021/09/24	5	40.02	0	0.00	40.00	5	6,112	0.08%
2021/09/23	0	0.00	1	38.30	37.85	-1	6,041	-0.02%
2021/09/17	1	37.20	0	0.00	37.40	1	5,968	0.02%
2021/09/16	3	37.80	3	38.13	37.90	0	5,938	0.00%
2021/09/15	12	37.62	12.1	37.45	38.05	0	5,869	0.00%
2021/09/14	10	41.58	7	41.55	37.50	3	5,715	0.05%
2021/09/13	3	37.53	3	37.52	39.25	0	5,142	0.00%
2021/09/09	2	36.20	2	36.25	36.10	0	5,024	0.00%
2021/09/08	4	36.85	4	37.75	36.65	0	5,004	0.00%
2021/09/07	2	37.15	3.5	37.36	37.30	-1.5	4,914	-0.03%
2021/09/06	0	0.00	5	35.43	35.10	-5	4,855	-0.10%
2021/09/03	0	0.00	2	35.25	35.15	-2	4,851	-0.04%
2021/09/01	0.1	37.30	0	0.00	37.00	0.1	4,823	0.00%
2021/08/27	0.1	37.50	0	0.00	37.40	0.1	4,901	0.00%
2021/08/26	1	38.65	1	40.25	38.05	0	4,869	0.00%
2021/08/24	2	37.40	4	37.81	37.15	-2	4,695	-0.04%
2021/08/23	5	40.63	1	41.30	39.85	4	4,615	0.09%
2021/08/20	0	0.00	1	38.00	39.85	-1	4,551	-0.02%
2021/08/19	0	0.00	1	37.10	36.25	-1	4,501	-0.02%
2021/08/18	0	0.00	1	36.20	36.00	-1	4,488	-0.02%
2021/08/16	0	0.00	4	37.66	37.35	-4	4,493	-0.09%
2021/08/13	1	39.30	2	39.30	39.40	-1	4,474	-0.02%
2021/08/12	6	37.76	1	38.85	39.00	5	4,456	0.11%
2021/08/11	0	0.00	6	37.48	36.30	-6	4,443	-0.14%
2021/08/10	1	40.00	3	40.70	38.25	-2	4,575	-0.04%
2021/08/09	8	43.26	16.1	43.66	42.50	-8.1	4,470	-0.18%
2021/08/06	24	44.99	9.2	43.46	43.85	14.8	4,356	0.34%
2021/08/05	15	42.06	8.3	42.94	42.95	6.7	3,361	0.20%
2021/08/04	3	36.90	5.5	38.67	39.05	-2.5	2,912	-0.09%
2021/08/03	9	35.04	14	35.29	35.50	-5	2,505	-0.20%
2021/08/02	3	32.08	11	31.99	32.30	-8	2,160	-0.37%
2021/07/27	1	29.50	0	0.00	29.20	1	2,002	0.05%
2021/07/20	3	29.73	2	30.60	29.40	1	2,076	0.05%
2021/07/13	1	28.90	0	0.00	28.90	1	2,080	0.05%
2021/07/08	0	0.00	0.1	29.05	29.05	-0.1	2,101	-0.01%
2021/06/30	7	28.97	0	0.00	29.35	7	2,270	0.31%
2021/06/25	3	29.78	3	29.90	29.90	0	2,265	0.00%
2021/06/22	3	29.50	0	0.00	29.40	3	2,334	0.13%
2021/06/16	0	0.00	1	30.40	30.20	-1	2,379	-0.04%
2021/06/08	2	31.53	2	31.60	31.60	0	2,432	0.00%
2021/06/07	0	0.00	1	32.50	31.40	-1	2,414	-0.04%
2021/06/04	5	30.61	0	0.00	30.55	5	2,323	0.22%
2021/06/01	1	29.90	0	0.00	30.45	1	2,337	0.04%
2021/05/27	0	0.00	1	31.35	31.30	-1	2,310	-0.04%
2021/05/25	1	31.00	1	31.25	31.05	0	2,399	0.00%
2021/05/24	4	31.80	14	33.23	31.65	-10	2,535	-0.39%
2021/05/19	1	32.00	0	0.00	32.00	1	2,901	0.03%
2021/05/18	14	33.59	2	33.40	33.95	12	2,842	0.42%
2021/05/17	3	34.67	6.5	34.75	34.75	-3.5	2,639	-0.13%
2021/05/14	12	33.90	10	32.31	31.60	2	2,571	0.08%
2021/05/13	0	0.00	12.3	34.80	34.80	-12.3	2,326	-0.53%
2021/05/12	5	31.48	0	0.00	31.65	5	2,247	0.22%
2021/05/03	0	0.00	1	31.25	31.30	-1	2,170	-0.05%
2021/04/29	0	0.00	1	31.05	30.95	-1	2,168	-0.05%
2021/04/27	0	0.00	0.1	31.20	31.25	-0.1	2,194	0.00%
2021/04/26	0	0.00	0	31.00	30.85	0	2,163	0.00%
2021/04/23	1	30.90	0	0.00	30.85	1	2,184	0.05%
2021/04/22	1	31.50	0	0.00	31.00	1	2,198	0.05%
2021/04/21	0	0.00	2	31.80	31.60	-2	2,188	-0.09%
2021/04/20	0	31.30	2	31.20	31.45	-2	2,200	-0.09%
2021/04/19	0	0.00	2	31.25	31.15	-2	2,256	-0.09%
2021/04/16	0	31.10	0	0.00	31.25	0	2,268	0.00%
2021/04/15	1	30.90	0	0.00	31.05	1	2,269	0.04%
2021/04/14	1	30.85	2	31.80	30.95	-1	2,274	-0.04%
2021/04/13	1	31.80	0	0.00	31.75	1	2,275	0.04%
2021/04/12	0	0.00	1	32.50	32.25	-1	2,242	-0.04%
2021/04/09	2	31.20	0	0.00	31.20	2	2,172	0.09%
2021/04/06	1	31.00	0	0.00	31.00	1	2,211	0.05%
2021/03/29	0	0.00	1	31.80	31.55	-1	2,499	-0.04%
2021/03/25	0	0.00	1	31.20	31.20	-1	2,530	-0.04%
2021/03/24	0	31.65	10	32.00	31.30	-10	2,526	-0.40%
2021/03/23	0	0.00	5	31.20	31.10	-5	2,497	-0.20%
2021/03/18	5	31.60	0	0.00	31.75	5	2,523	0.20%
2021/03/17	1	31.50	0	0.00	31.75	1	2,524	0.04%
2021/03/11	0	0.00	0.2	30.90	30.80	-0.2	2,518	-0.01%
2021/03/09	0	30.75	0	0.00	30.75	0	2,548	0.00%
2021/03/08	0	30.75	0	0.00	30.85	0	2,555	0.00%
2021/03/05	0	0.00	11	31.63	30.75	-11	2,551	-0.43%
2021/03/04	20	30.93	11	31.08	30.45	9	2,529	0.36%
2021/03/02	0	0.00	1	30.75	30.90	-1	2,540	-0.04%
2021/02/25	1	31.65	10	32.27	31.60	-9	2,529	-0.36%
2021/02/24	17	31.27	17.1	31.91	31.40	-0.1	2,446	0.00%
2021/02/23	16	32.87	2	32.53	31.20	14	2,303	0.61%
2021/02/22	0.1	31.75	2	31.00	33.40	-1.9	2,156	-0.09%
2021/02/19	1	29.55	6	29.38	30.40	-5	2,099	-0.24%
2021/02/05	1	28.10	1	28.00	27.40	0	2,017	0.00%
2021/02/02	0	0.00	0.2	27.00	27.15	-0.2	2,036	-0.01%
2021/01/19	0	0.00	1	29.10	28.90	-1	2,107	-0.05%
2021/01/15	5	28.57	0	0.00	28.55	5	2,128	0.23%
2021/01/12	2	30.25	2	30.35	30.35	0	2,112	0.00%
2021/01/05	0	0.00	2	30.15	30.10	-2	2,081	-0.10%
2021/01/04	0	0.00	4.2	30.40	30.40	-4.2	2,100	-0.20%
2020/12/31	0	0.00	1	31.20	30.95	-1	2,174	-0.05%
2020/12/30	4	30.75	0	0.00	30.50	4	2,189	0.18%
2020/12/25	2	29.90	1	30.30	29.95	1	2,323	0.04%
2020/12/24	2	29.95	0	0.00	30.05	2	2,326	0.09%
2020/12/23	49	34.68	37	32.72	30.90	12	2,304	0.52%
2020/12/22	1	32.75	2	31.55	32.75	-1	2,114	-0.05%
2020/12/18	0	0.00	1	30.00	29.85	-1	2,325	-0.04%
2020/12/16	1	29.70	1	30.00	29.40	0	2,396	0.00%
2020/12/15	0	0.00	17	29.41	29.00	-17	2,489	-0.68%
2020/12/14	0	0.00	2	29.98	29.90	-2	2,509	-0.08%
2020/12/11	19	29.40	0	0.00	29.50	19	2,562	0.74%
2020/12/10	1	29.30	25	29.30	29.40	-24	2,735	-0.88%
2020/12/09	0	0.00	1	29.80	29.80	-1	2,877	-0.03%
2020/12/08	0.4	30.15	0	0.00	30.30	0.4	2,917	0.02%
2020/12/07	6	29.51	8	29.46	29.30	-2	2,931	-0.07%
2020/12/04	11	30.29	10	30.25	30.45	1	2,923	0.03%
2020/12/03	1	31.50	0	0.00	31.20	1	2,982	0.03%
2020/12/02	5	31.60	0.2	31.60	31.60	4.9	3,014	0.16%
2020/11/25	0	0.00	1	32.20	32.10	-1	3,171	-0.03%
2020/11/24	1	32.00	2	32.10	32.10	-1	3,251	-0.03%
2020/11/23	2	32.85	4	32.95	32.55	-2	3,549	-0.06%
2020/11/20	4	32.74	4	33.25	32.80	0	3,670	0.00%
2020/11/19	8	33.73	135	33.76	33.20	-127	3,709	-3.42%	大賣/鉅額交易
2020/11/18	130	34.37	0	0.00	34.45	130	3,678	3.53%	大買/鉅額交易
2020/11/13	1	32.85	0	0.00	32.90	1	4,021	0.02%
2020/11/09	1	33.45	0	0.00	33.45	1	5,312	0.02%
2020/11/06	0	0.00	3	33.08	33.20	-3	5,331	-0.06%
2020/11/05	240	34.08	240	34.19	33.65	0	5,501	0.00%	大買/大賣/
2020/11/04	0	0.00	10	32.86	33.20	-10	5,639	-0.18%
2020/11/03	10	33.25	0	0.00	33.30	10	6,113	0.16%
2020/11/02	0	0.00	1	33.20	33.30	-1	6,188	-0.02%
2020/10/29	0	0.00	4	33.30	33.35	-4	6,167	-0.06%
2020/10/28	5	34.65	2	34.38	33.90	3	6,241	0.05%
2020/10/27	0.2	33.45	0	0.00	33.95	0.2	6,249	0.00%
2020/10/26	8	34.24	1	34.00	33.80	7	6,293	0.11%
2020/10/23	0	0.00	4	35.38	35.35	-4	6,313	-0.06%
2020/10/22	1	35.40	0	0.00	34.80	1	6,324	0.02%
2020/10/20	1	35.45	1	35.40	35.15	0	6,433	0.00%
2020/10/16	6	35.47	0	0.00	35.25	6	6,505	0.09%
2020/10/14	0	0.00	10	36.30	36.00	-10	6,612	-0.15%
2020/10/13	2	36.00	1	35.75	35.80	1	6,694	0.01%
2020/10/08	1	36.10	1	36.85	36.20	0	6,835	0.00%
2020/10/07	2	37.98	2	38.25	37.75	0	7,057	0.00%
2020/10/06	0	0.00	1.3	37.69	38.15	-1.3	7,576	-0.02%
2020/10/05	3	36.27	1	35.95	36.40	2	7,516	0.03%
2020/09/30	0	0.00	1	37.10	37.55	-1	7,420	-0.01%
2020/09/29	1	37.50	11	37.10	36.90	-10	7,415	-0.13%
2020/09/28	0	0.00	0.1	37.65	37.65	-0.1	7,460	0.00%
2020/09/25	0	0.00	2	37.88	37.45	-2	7,866	-0.03%
2020/09/24	1	38.40	0	0.00	38.15	1	8,036	0.01%
2020/09/23	26	39.04	37	38.89	39.00	-11	8,058	-0.14%
2020/09/21	11	42.02	9	41.68	41.55	2	8,109	0.02%
2020/09/18	3	43.03	8	42.36	42.05	-5	8,239	-0.06%
2020/09/17	8	41.08	4	41.55	41.45	4	8,619	0.05%
2020/09/16	11	41.62	9	42.07	40.60	2	9,048	0.02%
2020/09/15	2	40.15	8	42.99	42.30	-6	9,445	-0.06%
2020/09/14	21	38.36	20	38.57	40.50	1	9,565	0.01%
2020/09/11	6	40.73	2	41.45	40.35	4	9,848	0.04%
2020/09/10	1	41.90	17	42.17	41.80	-16	9,870	-0.16%
2020/09/09	1	42.50	1	42.55	42.45	0	9,930	0.00%
2020/09/08	93	44.19	92	44.38	43.50	1	9,959	0.01%
2020/09/07	3	43.20	12	43.13	42.80	-9	10,202	-0.09%
2020/09/04	0	0.00	6	44.40	43.50	-6	10,237	-0.06%
2020/09/03	3	44.10	3	43.97	44.20	0	10,258	0.00%
2020/09/02	4	45.66	3	45.40	45.40	1	10,231	0.01%
2020/09/01	1	45.50	0	0.00	45.35	1	10,197	0.01%
2020/08/31	2	46.00	3	46.88	46.10	-1	10,186	-0.01%
2020/08/28	28	46.69	29	46.22	46.15	-1	10,142	-0.01%
2020/08/27	60	47.66	1,200	48.55	46.00	-1,140	10,055	-11.34%	大賣/鉅額交易
2020/08/26	1,174	47.84	64	44.94	47.85	1,110	9,753	11.38%	大買/鉅額交易
2020/08/25	0	0.00	1	43.65	43.50	-1	9,621	-0.01%
2020/08/24	35	44.37	20	44.54	44.45	15	9,573	0.16%
2020/08/21	21	44.46	20	44.57	44.60	1	9,552	0.01%
2020/08/20	7	43.64	19	43.82	43.75	-12	9,671	-0.12%
2020/08/19	31	49.26	14	48.29	48.10	17	9,520	0.18%
2020/08/18	24	49.14	17	49.84	49.05	7	9,394	0.07%
2020/08/17	11	48.97	14.1	48.94	48.40	-3.1	9,264	-0.03%
2020/08/14	33	51.97	30	51.88	51.40	3	9,087	0.03%
2020/08/13	43	54.95	77	55.16	51.90	-34	8,861	-0.38%
2020/08/10	19	48.13	9	48.78	47.90	10	8,067	0.12%
2020/08/07	18	47.60	13.2	47.39	48.00	4.9	7,892	0.06%
2020/08/06	45	50.54	59	50.61	47.20	-14	7,712	-0.18%
2020/08/05	5	47.10	4	48.25	48.25	1	7,226	0.01%
2020/08/03	1	42.70	0	0.00	42.70	1	7,124	0.01%
2020/07/31	7	39.92	1	40.40	41.80	6	7,093	0.08%
2020/07/24	1	39.90	0	0.00	39.40	1	6,887	0.01%
2020/07/23	1.1	41.76	0.4	41.00	41.00	0.7	6,866	0.01%
2020/07/20	2	38.50	4	37.78	37.05	-2	6,660	-0.03%
2020/07/17	0	0.00	2	41.15	41.15	-2	6,557	-0.03%
2020/07/16	0	0.00	443.1	50.88	45.70	-443.1	6,518	-6.80%	大賣/鉅額交易
2020/07/15	603	48.60	166.4	53.81	49.30	436.6	6,417	6.80%	大買/大賣/鉅額交易
2020/07/13	14.1	63.18	412	68.30	60.00	-397.9	6,235	-6.38%	大賣/鉅額交易
2020/07/10	634	65.36	362	66.44	66.50	272	5,922	4.59%	大買/大賣/鉅額交易
2020/07/09	50	60.50	1	60.50	60.50	49	5,358	0.91%
2020/07/08	1	55.00	1	55.00	55.00	0	5,344	0.00%
2020/07/07	1	50.00	1	50.00	50.00	0	5,333	0.00%
2020/07/06	14	45.50	0	0.00	45.50	14	5,311	0.26%
2020/07/03	21	40.74	15	40.37	41.40	6	5,255	0.11%
2020/07/02	22	36.65	12	36.39	37.65	10	4,826	0.21%
2020/07/01	22	34.32	4	34.25	34.25	18	4,604	0.39%
2020/06/30	25	32.90	5	33.68	33.50	20	4,461	0.45%
2020/06/29	18	34.21	2	35.10	33.85	16	4,384	0.36%
2020/06/24	40	33.70	14	33.08	32.90	26	4,196	0.62%
2020/06/23	57	35.52	53	35.42	34.80	4	4,006	0.10%
2020/06/22	20	33.69	19	33.37	34.20	1	3,500	0.03%
2020/06/19	28	30.94	70	31.83	31.10	-42	3,044	-1.38%
2020/06/18	7	30.24	5	30.49	30.90	2	2,586	0.08%
2020/06/17	27	27.49	62	27.43	28.10	-35	2,269	-1.54%
2020/06/16	26	25.50	7	25.77	25.55	19	1,839	1.03%
2020/06/15	29	25.17	6	24.96	25.50	23	1,796	1.28%
2020/06/12	0	0.00	38	24.42	24.15	-38	1,703	-2.23%
2020/06/11	11	25.64	26	25.11	24.65	-15	1,654	-0.91%
2020/06/10	37	23.88	0	0.00	24.40	37	1,330	2.78%
2020/06/09	1	22.60	1	22.75	24.00	0	1,278	0.00%
2020/06/08	16	22.09	1	22.45	22.25	15	1,213	1.24%
2020/06/04	9	21.74	2	22.10	21.80	7	1,203	0.58%
2020/06/02	4	21.79	0	0.00	21.80	4	1,284	0.31%
2020/05/28	0	0.00	27	21.97	21.90	-27	1,270	-2.13%
2020/05/27	5	22.65	7	22.51	22.55	-2	1,263	-0.16%
2020/05/26	726	24.77	738	24.78	23.80	-12	1,218	-0.98%	大買/大賣/
2020/05/25	0.1	22.65	11	21.97	22.70	-11	979	-1.12%
2020/05/21	4	20.96	0	0.00	20.95	4	958	0.42%
2020/05/19	3	20.75	3	20.87	20.80	0	937	0.00%
2020/05/18	0	0.00	5	20.95	20.95	-5	957	-0.52%
2020/05/15	5	20.40	2	20.30	20.30	3	950	0.32%
2020/05/14	3	20.78	1	20.35	20.35	2	960	0.21%
2020/05/12	0	0.00	2	20.58	20.60	-2	974	-0.21%
2020/05/11	0	0.00	1	20.90	20.70	-1	983	-0.10%
2020/05/08	17	20.84	0	0.00	20.65	17	990	1.72%
2020/05/06	0	0.00	37	21.26	21.20	-37	1,077	-3.43%
2020/05/05	0	0.00	9	20.75	20.70	-9	1,086	-0.83%
2020/05/04	1	19.95	10	19.98	19.90	-9	1,165	-0.77%
2020/04/30	5	19.28	0	0.00	19.55	5	1,378	0.36%
2020/04/29	5	19.10	1	19.20	19.20	4	1,506	0.27%
2020/04/28	5	19.15	0	0.00	19.20	5	1,632	0.31%
2020/04/24	4	18.90	3	19.00	18.85	1	1,648	0.06%
2020/04/23	3	18.55	2	18.70	18.80	1	1,644	0.06%
2020/04/22	0	0.00	10	18.00	18.25	-10	1,640	-0.61%
2020/04/21	2	18.70	1	18.25	18.10	1	1,641	0.06%
2020/04/20	0	0.00	1	18.90	18.95	-1	1,632	-0.06%
2020/04/17	7	18.93	1	19.25	18.65	6	1,626	0.37%
2020/04/16	5	19.05	8	19.06	19.05	-3	1,614	-0.19%
2020/04/14	7	18.25	13	18.25	18.30	-6	1,595	-0.38%
2020/04/10	5	17.91	1	17.90	17.95	4	1,587	0.25%
2020/04/09	9	17.64	3	17.80	17.80	6	1,583	0.38%
2020/04/07	16	17.43	0	0.00	17.40	16	1,562	1.02%
2020/04/06	5	17.44	0	0.00	17.35	5	1,556	0.32%
2020/03/30	0	0.00	7	16.53	16.70	-7	1,542	-0.45%
2020/03/27	0	0.00	1	16.70	16.45	-1	1,536	-0.07%
2020/03/25	12	16.21	0	0.00	16.20	12	1,516	0.79%
2020/03/24	11	15.59	0	0.00	15.60	11	1,527	0.72%
2020/03/23	0	15.30	2	14.63	15.20	-2	1,518	-0.13%
2020/03/19	1	14.10	1	14.10	14.10	0	1,501	0.00%
2020/03/18	1	16.25	2	16.25	15.60	-1	1,465	-0.07%
2020/03/17	0	0.00	1	16.30	16.25	-1	1,452	-0.07%
2020/03/16	1	17.70	0	0.00	17.55	1	1,437	0.07%
2020/03/13	39	17.35	17	17.42	17.70	22	1,420	1.55%
2020/03/12	1	19.80	77	19.55	19.25	-76	1,387	-5.48%
2020/03/11	7	20.74	0.2	20.40	20.45	6.8	1,368	0.49%
2020/03/10	10	20.28	36	20.17	20.65	-26	1,358	-1.91%
2020/03/09	35	22.09	17	21.68	21.05	18	1,336	1.35%
2020/03/06	2	21.70	2	20.75	21.70	0	1,265	0.00%
2020/03/04	19	20.42	0	0.00	20.45	19	1,217	1.56%
2020/03/03	10	20.50	0	0.00	20.70	10	1,210	0.83%
2020/03/02	21	20.24	2	20.28	20.30	19	1,201	1.58%
2020/02/27	13	20.82	124	20.65	20.70	-111	1,181	-9.39%	大賣/鉅額交易
2020/02/26	25	21.15	34	21.21	21.10	-9	1,170	-0.77%
2020/02/25	11	21.82	4	21.65	21.50	7	1,156	0.61%
2020/02/21	1	21.95	0	0.00	21.80	1	1,103	0.09%
2020/02/19	10	21.88	22	21.75	21.60	-12	1,077	-1.11%
2020/02/17	0	0.00	1	21.80	21.70	-1	1,038	-0.10%
2020/02/14	20	21.49	8	21.43	21.30	12	1,022	1.17%
2020/02/13	16	21.26	28	21.51	21.45	-12	1,012	-1.18%
2020/02/12	14	21.76	5	21.74	21.65	9	995	0.90%
2020/02/11	3	21.83	26	21.89	22.00	-23	983	-2.34%
2020/02/07	6	22.81	7	22.76	22.70	-1	927	-0.11%
2020/02/06	22	21.77	9	21.88	21.80	13	843	1.54%
2020/02/05	31	22.80	58	22.77	22.40	-27	786	-3.43%
2020/02/04	40	24.35	25	26.61	24.05	15	691	2.17%
2020/02/03	6	25.00	2	24.73	25.65	4	465	0.86%
2020/01/31	29	23.38	51	23.89	23.35	-22	327	-6.72%
2020/01/30	1	21.85	6	21.85	21.85	-5	195	-2.55%
2020/01/17	4	19.63	0	0.00	19.60	4	160	2.49%
2020/01/16	5	19.40	0	0.00	19.45	5	157	3.18%
2020/01/15	7	19.30	0	0.00	19.50	7	155	4.50%
2019/12/25	10	19.40	12	19.30	19.30	-2	139	-1.44%
2019/12/18	3	19.00	3	19.15	19.20	0	113	0.00%
2019/12/17	9	19.01	4	19.13	19.10	5	112	4.43%
2019/12/16	2	19.00	1	19.00	19.00	1	111	0.90%
2019/12/11	10	18.95	6	19.09	19.20	4	123	3.23%
2019/12/05	4	19.00	2	19.05	19.05	2	119	1.67%
2019/12/02	4	19.10	18	19.10	19.15	-14	117	-11.87%
2019/11/25	10	19.20	4	19.15	19.15	6	117	5.13%
2019/11/22	9	19.13	4	19.13	19.05	5	112	4.44%
2019/11/19	2	18.95	1	18.95	18.95	1	109	0.91%
2019/11/15	1	19.00	0	0.00	19.00	1	108	0.93%
2019/11/08	7	19.20	3	19.15	19.15	4	111	3.59%
2019/11/07	5	19.25	2	19.40	19.20	3	109	2.74%
2019/11/06	19	19.37	28	19.26	19.25	-9	107	-8.34%
2019/11/05	3	19.47	2	19.55	19.45	1	107	0.93%
2019/10/31	2	19.35	0	0.00	19.40	2	105	1.90%
2019/10/24	4	19.20	1	19.30	19.25	3	109	2.75%
2019/10/23	9	19.25	0	0.00	19.30	9	109	8.20%
2019/10/21	11	19.20	0	0.00	19.25	11	125	8.74%
2019/10/18	1	19.25	0	0.00	19.20	1	125	0.79%
2019/10/14	21	19.10	0	0.00	19.10	21	128	16.33%
2019/10/07	0	0.00	1	19.20	19.10	-1	131	-0.76%
2019/10/02	5	19.20	2	19.15	19.15	3	135	2.21%
2019/10/01	0	0.00	4	19.35	19.40	-4	140	-2.85%
2019/09/19	0	0.00	2	19.35	19.35	-2	146	-1.36%
2019/09/18	30	19.39	5	19.43	19.45	25	147	16.94%
2019/09/16	6	19.12	8	19.14	19.20	-2	133	-1.50%
2019/09/11	0	0.00	6	19.15	19.15	-6	144	-4.15%
2019/09/09	0	0.00	10	19.20	19.15	-10	145	-6.88%
2019/09/06	6	19.30	0	0.00	19.30	6	144	4.15%
2019/09/05	10	19.30	1	19.35	19.30	9	145	6.17%
2019/08/30	1	19.10	0	0.00	19.25	1	146	0.68%
2019/08/29	0	0.00	5	19.10	19.10	-5	145	-3.43%
2019/08/27	0	0.00	3	19.10	19.10	-3	146	-2.04%
2019/08/26	0	0.00	5	19.07	19.10	-5	147	-3.40%
2019/08/23	3	19.25	0	0.00	19.20	3	146	2.04%
2019/08/22	2	19.20	0	0.00	19.30	2	147	1.36%
2019/08/19	4	19.30	0	0.00	19.40	4	150	2.65%
2019/08/15	0	0.00	2	19.20	19.25	-2	152	-1.31%
2019/08/14	7	19.45	0	0.00	19.45	7	152	4.60%
2019/08/12	3	19.55	0	0.00	19.60	3	155	1.93%
2019/08/07	0	0.00	4	19.80	19.65	-4	155	-2.57%
2019/08/06	1	19.55	0	0.00	19.60	1	156	0.64%
2019/08/02	3	19.87	0	0.00	19.85	3	156	1.92%
2019/08/01	0.1	20.05	0	0.00	20.10	0.1	158	0.06%
2019/07/31	9.1	20.11	2	20.13	20.10	7.1	159	4.46%
2019/07/30	5	20.30	2	20.25	20.25	3	158	1.89%
2019/07/25	6	20.35	2	20.40	20.40	4	156	2.56%
2019/07/24	1	20.40	2	20.45	20.45	-1	155	-0.64%
2019/07/23	1	20.40	0	0.00	20.45	1	151	0.66%
2019/07/19	0.1	20.00	0	0.00	20.05	0.1	143	0.07%
2019/07/15	4	19.80	0	0.00	19.80	4	149	2.68%
2019/07/09	0	0.00	2	19.90	19.90	-2	152	-1.31%
2019/07/05	0	0.00	2	20.03	20.00	-2	150	-1.33%
2019/06/28	3	19.38	1	19.45	19.55	2	145	1.37%
2019/06/26	0	0.00	1	19.35	19.45	-1	145	-0.69%
2019/06/21	1	19.55	2	19.65	19.55	-1	145	-0.69%
2019/06/20	2	19.73	0	0.00	19.65	2	145	1.37%
2019/06/19	0	0.00	6	19.37	19.45	-6	136	-4.40%
2019/06/17	0	0.00	2	19.20	19.40	-2	140	-1.42%
2019/06/13	2	18.98	0	0.00	19.05	2	150	1.33%
2019/06/04	3	19.30	0	0.00	19.35	3	164	1.82%
2019/05/31	1	19.20	0	0.00	19.35	1	164	0.61%
2019/05/29	11	19.16	0	0.00	19.10	11	165	6.65%
2019/05/28	0	0.00	5	19.18	19.15	-5	164	-3.03%
2019/05/27	0	0.00	1	19.20	19.20	-1	165	-0.60%
2019/05/24	1	19.00	0	0.00	19.15	1	166	0.60%
2019/05/23	0	0.00	3	19.30	19.30	-3	162	-1.85%
2019/05/20	0	0.00	6	19.16	19.20	-6	159	-3.77%
2019/05/13	1	19.55	0	0.00	19.50	1	159	0.63%
2019/05/10	1	19.65	1	19.80	19.70	0	161	0.00%
2019/05/09	10	19.82	4	19.65	19.65	6	161	3.72%
2019/05/08	0	0.00	1	19.90	19.90	-1	159	-0.63%
2019/05/07	0	0.00	1	20.10	20.00	-1	158	-0.63%
2019/05/06	1	19.95	0	0.00	20.00	1	158	0.63%
2019/04/30	0	0.00	4	20.00	20.05	-4	158	-2.52%
2019/04/29	13	20.03	6	20.11	20.05	7	158	4.43%
2019/04/18	0	0.00	2	20.00	20.00	-2	144	-1.38%
2019/04/16	1	20.05	0	0.00	20.05	1	141	0.71%
2019/04/12	0	0.00	1	20.30	20.20	-1	139	-0.72%
2019/04/11	1	20.25	0	0.00	20.35	1	140	0.71%
2019/04/09	5	20.29	2	20.30	20.30	3	138	2.17%
2019/04/08	1	20.20	7	20.26	20.25	-6	137	-4.38%
2019/03/29	2	20.20	0	0.00	20.30	2	131	1.52%
2019/03/27	0	0.00	5.1	20.25	20.30	-5.1	129	-3.96%
2019/03/12	0	0.00	2	19.95	20.40	-2	139	-1.44%
2019/03/11	2	20.10	0	0.00	20.05	2	130	1.54%
2019/02/27	0	0.00	9	20.02	20.10	-9	136	-6.59%
2019/02/26	4	20.04	5	20.00	20.00	-1	136	-0.73%
2019/02/22	5	20.15	0	0.00	20.15	5	134	3.73%
2019/02/13	1	20.00	0	0.00	20.05	1	129	0.77%
2019/02/11	3	20.00	0	0.00	19.80	3	129	2.31%
2019/01/29	0	0.00	8	20.11	20.00	-8	147	-5.41%
2019/01/25	5	20.02	0	0.00	20.15	5	148	3.37%
2019/01/16	3	19.65	0	0.00	19.50	3	158	1.89%
2019/01/15	2	19.65	1	19.70	19.70	1	159	0.63%
2019/01/11	3	19.68	1	19.65	19.80	2	159	1.26%
2019/01/09	0	0.00	1	19.90	19.80	-1	157	-0.64%
2019/01/08	0	0.00	3	19.75	19.85	-3	158	-1.90%
2019/01/02	1	19.20	0	0.00	19.30	1	171	0.58%
2018/12/28	1	19.30	0	0.00	19.30	1	173	0.58%
2018/12/27	1	19.45	0	0.00	19.35	1	175	0.57%
2018/12/25	5	19.25	3	19.20	19.20	2	188	1.06%
2018/12/21	10	19.45	4	19.40	19.40	6	191	3.14%
2018/12/19	3	19.55	0	0.00	19.50	3	193	1.55%
2018/12/14	4	19.98	0	0.00	20.00	4	193	2.07%
2018/12/12	7	19.99	0	0.00	20.10	7	196	3.56%
2018/12/10	6	20.04	0	0.00	19.90	6	197	3.04%
2018/12/07	4	20.10	0	0.00	20.20	4	197	2.02%
2018/12/06	10	20.45	17	20.16	20.00	-7	212	-3.30%
2018/12/05	3	19.65	0	0.00	19.85	3	182	1.64%
2018/12/03	6	19.65	3	19.70	19.70	3	185	1.62%
2018/11/29	0	0.00	3	19.72	19.60	-3	190	-1.58%
2018/11/28	0	0.00	2	19.60	19.60	-2	190	-1.05%
2018/11/27	1	19.50	0	0.00	19.60	1	191	0.52%
2018/11/26	0	0.00	4	19.80	19.65	-4	190	-2.10%
2018/11/21	1	19.40	0	0.00	19.45	1	188	0.53%
2018/11/19	0	0.00	2	19.50	19.45	-2	188	-1.06%
2018/11/16	2	19.20	0	0.00	19.35	2	187	1.06%
2018/11/14	7	19.33	0	0.00	19.30	7	190	3.68%
2018/11/13	1	19.35	0	0.00	19.35	1	191	0.52%
2018/11/09	5	19.30	0	0.00	19.30	5	192	2.59%
2018/11/07	1	19.30	0	0.00	19.40	1	194	0.51%
2018/11/06	4	19.63	1	20.50	19.50	3	196	1.53%
2018/11/05	1	18.50	1	18.65	18.65	0	178	0.00%
2018/11/02	1	18.50	1	18.65	18.65	0	179	0.00%
2018/11/01	9	18.50	0	0.00	18.65	9	178	5.04%
2018/10/29	0	0.00	5	18.55	18.45	-5	182	-2.75%
2018/10/26	0	0.00	5	18.50	18.50	-5	170	-2.93%
2018/10/25	0	0.00	8.2	18.44	18.50	-8.2	170	-4.79%
2018/10/23	0	0.00	15	19.00	18.80	-15	171	-8.75%
2018/10/17	0	0.00	1	19.10	19.20	-1	173	-0.58%
2018/10/15	1	18.75	0	0.00	19.10	1	176	0.57%
2018/10/12	11	18.50	0	0.00	18.80	11	176	6.25%
2018/10/11	4	18.65	15	19.00	18.55	-11	173	-6.35%
2018/10/04	3	20.78	1	20.90	20.80	2	175	1.14%
2018/10/03	6	21.08	22	21.07	20.90	-16	173	-9.20%
2018/09/27	7	20.45	0	0.00	20.55	7	163	4.28%
2018/09/26	3	20.57	3.1	20.55	20.65	-0.1	162	-0.07%
2018/09/19	0	0.00	4	20.73	20.70	-4	172	-2.33%
2018/09/14	1	20.50	0	0.00	20.50	1	175	0.57%
2018/09/12	1	20.35	2	20.55	20.50	-1	184	-0.54%
2018/09/07	10	20.31	0	0.00	20.65	10	173	5.78%
2018/09/06	2	20.45	0	0.00	20.55	2	173	1.15%
2018/09/05	1	20.35	0	0.00	20.70	1	178	0.56%
2018/09/03	1	20.40	0	0.00	20.40	1	177	0.56%
2018/08/29	1	20.35	0	0.00	20.50	1	182	0.55%
2018/08/21	2	20.25	2	20.50	20.60	0	200	0.00%
2018/08/20	4	20.20	2	20.20	20.20	2	203	0.98%
2018/08/17	1	20.40	0	0.00	20.40	1	203	0.49%
2018/08/16	3	20.50	0	0.00	20.55	3	204	1.47%
2018/08/15	2	20.60	0	0.00	20.80	2	205	0.97%
2018/08/10	0	0.00	1	21.40	21.30	-1	206	-0.48%
2018/07/31	5	21.35	0	0.00	21.55	5	217	2.30%
2018/07/27	0	0.00	0	21.60	21.70	0	220	0.00%
2018/07/20	3	21.58	0	0.00	21.55	3	252	1.19%
2018/07/18	2	21.90	0	0.00	22.15	2	270	0.74%
2018/07/17	4	21.81	0	0.00	22.30	4	307	1.30%
2018/07/05	2	21.20	0	0.00	21.35	2	332	0.60%
2018/07/03	2	21.65	0	0.00	21.50	2	425	0.47%
2018/06/29	2	21.65	0	0.00	21.90	2	442	0.45%
2018/06/21	1	21.90	8	22.59	22.40	-7	625	-1.12%
2018/06/19	1	22.00	0	0.00	22.20	1	617	0.16%
2018/06/12	1	22.30	0	0.00	22.45	1	610	0.16%
2018/06/08	0	0.00	1	22.45	22.45	-1	606	-0.16%
2018/06/06	1	22.45	0	0.00	22.60	1	605	0.17%
2018/06/01	0	0.00	1	22.45	22.50	-1	602	-0.17%
2018/05/25	0	0.00	1	22.00	22.05	-1	588	-0.17%
2018/05/24	1	22.25	0	0.00	22.30	1	587	0.17%
2018/05/22	5	22.35	0	0.00	22.40	5	586	0.85%
2018/05/16	3	22.65	0	0.00	22.85	3	583	0.51%
2018/05/15	2	22.60	0	0.00	22.90	2	583	0.34%
2018/05/14	2	22.75	0	0.00	22.80	2	588	0.34%
2018/05/11	3	22.75	0	0.00	22.90	3	586	0.51%
2018/05/03	1	23.05	2	23.05	23.15	-1	584	-0.17%
2018/05/02	1	23.30	1	23.25	23.20	0	579	0.00%
2018/04/27	1	23.10	2	22.93	23.20	-1	576	-0.17%
2018/04/26	1	23.65	1	24.15	23.10	0	586	0.00%
2018/04/25	0	0.00	1	23.60	23.80	-1	571	-0.17%
2018/04/24	3	23.37	5	23.48	23.50	-2	565	-0.35%
2018/04/23	2	24.25	5	24.06	24.00	-3	555	-0.54%
2018/04/18	0	0.00	2	22.60	22.60	-2	522	-0.38%
2018/04/17	1	22.50	2	22.50	22.50	-1	520	-0.19%
2018/04/16	0	0.00	1	23.20	23.15	-1	517	-0.19%
2018/04/13	0	0.00	1	23.50	23.20	-1	517	-0.19%
2018/04/12	1	23.45	6	23.65	23.55	-5	510	-0.98%
2018/04/10	5	24.13	7.1	24.24	23.85	-2.1	497	-0.43%
2018/04/09	2	25.00	24	25.13	24.75	-22	468	-4.70%
2018/04/03	1	23.70	2	23.68	23.70	-1	407	-0.25%
2018/04/02	1	23.75	0	0.00	23.80	1	398	0.25%
2018/03/31	10	24.15	0	0.00	24.15	10	385	2.60%
2018/03/30	40	24.20	23	24.27	23.50	17	345	4.91%
2018/03/29	15	23.43	16	22.60	23.80	-1	250	-0.40%
2018/03/28	0	21.70	0	0.00	21.65	0	203	0.00%
2018/03/22	1	21.50	0	0.00	21.50	1	195	0.51%
2018/03/14	0	0.00	1.5	21.30	21.50	-1.5	191	-0.79%
2018/03/06	1	21.05	0	0.00	21.10	1	197	0.51%
2018/03/05	3	21.05	0	0.00	21.00	3	197	1.52%
2018/03/01	1	21.20	0	0.00	21.35	1	198	0.50%
2018/02/22	4	21.25	0	0.00	21.30	4	207	1.92%
2018/02/21	3	21.40	0	0.00	21.35	3	209	1.43%
2018/02/09	6	21.07	13	21.04	21.20	-7	214	-3.27%
2018/02/06	0	0.00	7	21.00	20.90	-7	225	-3.11%
2018/02/02	2	22.35	0	0.00	22.50	2	219	0.91%
2018/02/01	3	22.50	0.4	22.40	22.55	2.6	220	1.18%
2018/01/31	3	22.60	0	0.00	22.60	3	219	1.36%
2018/01/29	0	0.00	0.2	22.60	22.80	-0.2	217	-0.11%
2018/01/23	0	0.00	3	22.60	22.65	-3	211	-1.42%
2018/01/22	17	22.84	10	22.88	22.70	7	209	3.34%
2018/01/19	0	0.00	3	22.30	22.35	-3	194	-1.54%
2018/01/16	1	22.35	0	0.00	22.40	1	188	0.53%
2018/01/15	1	22.15	0	0.00	22.25	1	183	0.54%
2018/01/11	0	0.00	6	21.94	21.95	-6	180	-3.32%
2018/01/03	1	21.80	0	0.00	21.80	1	171	0.58%