國光生 (4142)-凱基-基隆券商分點個股進出

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
▼0.10
漲幅
-0.35%
成交量
737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-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/05/07	3	28.20	0	0.00	28.20	3	1,119	0.27%
2024/05/06	1	28.25	0	0.00	28.20	1	1,115	0.09%
2024/05/03	0	0.00	3	27.65	27.60	-3	1,100	-0.27%
2024/05/02	0	0.00	14	27.56	27.60	-14	1,099	-1.27%
2024/04/30	2	27.30	2	27.40	27.30	0	1,095	0.00%
2024/04/29	13	27.21	15	27.39	27.55	-2	1,099	-0.18%
2024/04/26	24	27.09	2	27.15	27.05	22	1,091	2.02%
2024/04/25	13	27.10	1	27.35	27.05	12	1,092	1.10%
2024/04/24	4	27.23	4	27.43	27.20	0	1,096	0.00%
2024/04/23	11	26.97	2	27.10	27.10	9	1,105	0.81%
2024/04/22	4	27.16	2	27.40	26.90	2	1,110	0.18%
2024/04/18	2	29.20	12	29.40	28.50	-10	1,073	-0.93%
2024/04/17	0	0.00	4	26.93	27.80	-4	963	-0.42%
2024/04/16	4	25.23	22	25.35	25.30	-18	935	-1.92%
2024/04/15	14	26.35	0	0.00	26.00	14	920	1.52%
2024/04/12	0	0.00	13	26.52	26.55	-13	910	-1.43%
2024/04/11	2	26.60	0	0.00	26.60	2	911	0.22%
2024/04/10	8	26.54	0	0.00	26.55	8	915	0.87%
2024/04/01	10	26.85	0	0.00	26.85	10	963	1.04%
2024/03/26	1	26.70	0	0.00	26.55	1	984	0.10%
2024/03/25	0	26.90	0	0.00	26.75	0	991	0.00%
2024/03/22	0	26.65	0	0.00	26.35	0	990	0.00%
2024/03/20	2	26.40	0	0.00	26.65	2	1,025	0.19%
2024/03/18	0	0.00	1	26.50	26.60	-1	1,027	-0.10%
2024/03/15	2	26.58	0	0.00	26.50	2	1,032	0.19%
2024/03/14	0	0.00	1	27.65	26.90	-1	1,045	-0.10%
2024/03/13	0	0.00	3	27.83	27.80	-3	1,026	-0.29%
2024/03/08	22	28.15	3	28.25	28.15	19	1,040	1.83%
2024/03/07	0	0.00	3	28.38	28.40	-3	1,071	-0.28%
2024/03/06	2	28.75	0	0.00	28.70	2	1,074	0.19%
2024/03/05	0	0.00	15	28.95	28.90	-15	1,084	-1.38%
2024/03/04	4	28.65	2	28.78	28.70	2	1,094	0.18%
2024/03/01	5	29.32	21	29.06	29.20	-16	1,115	-1.43%
2024/02/29	14	29.42	0.5	29.55	29.40	13.5	1,226	1.10%
2024/02/27	6	29.70	0	0.00	29.65	6	1,221	0.49%
2024/02/26	0	30.00	0	0.00	29.95	0	1,221	0.00%
2024/02/23	1	30.05	2	30.38	30.00	-1	1,222	-0.08%
2024/02/22	0	30.20	0	0.00	30.45	0	1,220	0.00%
2024/02/21	0	0.00	2	30.05	30.00	-2	1,213	-0.16%
2024/02/19	0	0.00	2	30.70	30.70	-2	1,214	-0.16%
2024/02/16	0	0.00	6	30.03	30.30	-6	1,211	-0.50%
2024/02/15	8	29.65	4	29.93	29.65	4	1,140	0.35%
2024/02/05	0	0.00	2	30.30	30.10	-2	1,052	-0.19%
2024/02/02	2	30.05	4	30.45	30.05	-2	1,049	-0.19%
2024/02/01	8	30.18	8	30.54	30.30	0	1,039	0.00%
2024/01/31	4	30.60	0	0.00	30.55	4	1,030	0.39%
2024/01/30	1	31.05	1	31.05	30.80	0	1,042	0.00%
2024/01/29	2	31.05	2	31.20	31.10	0	1,041	0.00%
2024/01/26	2	31.10	2	31.25	31.10	0	1,038	0.00%
2024/01/24	6	31.18	0	0.00	31.15	6	1,036	0.58%
2024/01/23	3	31.10	0	0.00	31.10	3	1,035	0.29%
2024/01/22	0	0.00	2	31.20	31.00	-2	1,035	-0.19%
2024/01/18	2	30.85	0	0.00	31.00	2	1,039	0.19%
2024/01/17	3	31.15	0	0.00	31.10	3	1,036	0.29%
2024/01/16	0	0.00	4	31.75	31.60	-4	1,022	-0.39%
2024/01/15	0	0.00	2	32.25	32.00	-2	1,017	-0.20%
2024/01/12	1.1	32.11	3	32.15	32.10	-1.9	1,017	-0.19%
2024/01/11	13	32.26	0	0.00	32.10	13	1,018	1.28%
2024/01/10	3	32.65	6	32.73	32.70	-3	1,012	-0.30%
2024/01/09	2	33.05	5	33.05	33.00	-3	1,013	-0.30%
2024/01/08	3	33.10	0	0.00	33.10	3	1,016	0.30%
2023/12/27	1	33.30	0	0.00	33.15	1	1,002	0.10%
2023/12/21	1	33.05	0	0.00	32.80	1	982	0.10%
2023/12/19	1	32.80	0	0.00	32.85	1	972	0.10%
2023/12/18	0.5	33.00	3	33.10	33.00	-2.5	987	-0.25%
2023/12/15	3	32.50	0	0.00	32.50	3	1,000	0.30%
2023/12/14	1	32.95	0	0.00	32.75	1	979	0.10%
2023/12/11	11	33.62	0	0.00	33.20	11	983	1.12%
2023/12/07	0	0.00	3	34.53	34.35	-3	965	-0.31%
2023/12/06	10	35.28	2	35.10	35.05	8	982	0.81%
2023/12/05	1	35.95	1	35.80	35.80	0	967	0.00%
2023/12/04	0	0.00	5	36.55	36.05	-5	953	-0.52%
2023/12/01	2	35.88	0	0.00	35.80	2	920	0.22%
2023/11/30	1	35.50	1	35.95	35.70	0	902	0.00%
2023/11/29	5	35.80	0	0.00	35.95	5	888	0.56%
2023/11/28	4	35.53	8	35.64	35.65	-4	880	-0.45%
2023/11/27	1	35.00	13	35.72	36.00	-12	845	-1.42%
2023/11/24	1	33.40	1	33.75	33.80	0	740	0.00%
2023/11/20	2	33.05	0	0.00	33.00	2	745	0.27%
2023/11/13	1	32.45	0	0.00	32.00	1	743	0.13%
2023/11/10	4	32.28	1	32.60	32.30	3	748	0.40%
2023/11/09	0	0.00	4	32.46	32.40	-4	744	-0.54%
2023/10/24	0.2	31.90	0	0.00	32.00	0.2	775	0.03%
2023/10/23	1	31.80	1	32.10	31.85	0	782	0.00%
2023/10/19	1	32.00	1	32.15	31.95	0	789	0.00%
2023/10/17	1	32.55	0	0.00	32.20	1	806	0.12%
2023/10/16	0	0.00	1	32.80	32.35	-1	860	-0.12%
2023/10/12	4	33.19	0	0.00	33.25	4	867	0.46%
2023/10/11	2	34.23	0	0.00	33.85	2	862	0.23%
2023/10/06	1	34.35	0	0.00	34.35	1	875	0.11%
2023/10/04	1	33.75	0	0.00	33.75	1	877	0.11%
2023/10/03	2	34.15	0	0.00	34.00	2	874	0.23%
2023/10/02	2	33.93	3	34.00	33.75	-1	881	-0.11%
2023/09/27	1	34.30	0	0.00	34.30	1	892	0.11%
2023/09/22	0	0.00	1	34.10	34.00	-1	896	-0.11%
2023/09/21	1	34.65	0	0.00	34.50	1	895	0.11%
2023/09/20	1	34.35	5	34.48	34.60	-4	880	-0.45%
2023/09/19	2	33.90	0	0.00	33.70	2	868	0.23%
2023/09/18	4	34.28	2	34.30	34.40	2	862	0.23%
2023/09/14	1	33.55	0	0.00	33.50	1	847	0.12%
2023/09/13	0	0.00	5	33.27	33.55	-5	851	-0.59%
2023/09/12	2	33.28	0	0.00	33.00	2	861	0.23%
2023/09/11	0	0.00	3	33.22	33.35	-3	855	-0.35%
2023/09/06	2	32.30	0	0.00	32.30	2	871	0.23%
2023/08/31	4	33.29	0	0.00	33.15	4	875	0.46%
2023/08/30	0	0.00	2	33.60	33.20	-2	874	-0.23%
2023/08/29	3	32.53	1	32.50	32.50	2	854	0.23%
2023/08/25	1	33.10	0	0.00	33.00	1	872	0.11%
2023/08/24	0	0.00	1	32.85	32.80	-1	866	-0.12%
2023/08/17	2	31.90	0	0.00	32.70	2	872	0.23%
2023/08/10	1	33.95	1	34.35	33.75	0	871	0.00%
2023/08/09	2	33.93	0	0.00	33.85	2	874	0.23%
2023/08/08	1	34.30	0	0.00	34.00	1	879	0.11%
2023/08/07	1	34.50	0	0.00	34.35	1	905	0.11%
2023/07/25	2	35.55	0	0.00	35.50	2	955	0.21%
2023/07/24	3	35.55	0	0.00	35.45	3	949	0.32%
2023/07/19	0	0.00	3	37.05	36.80	-3	979	-0.31%
2023/07/14	0	0.00	1	35.40	35.40	-1	984	-0.10%
2023/07/13	3	35.65	0	0.00	35.50	3	1,009	0.30%
2023/06/20	0	0.00	3	37.55	37.55	-3	1,091	-0.27%
2023/06/19	2	37.85	0	0.00	37.85	2	1,102	0.18%
2023/06/16	0	0.00	5	37.70	37.85	-5	1,103	-0.45%
2023/06/15	3	37.15	0	0.00	37.20	3	1,092	0.27%
2023/06/12	0	0.00	3	38.35	38.40	-3	1,112	-0.27%
2023/06/05	2	38.50	0	0.00	38.35	2	2,134	0.09%
2023/05/25	0	0.00	5	38.35	38.25	-5	2,239	-0.22%
2023/05/23	0	0.00	1	38.60	38.55	-1	2,269	-0.04%
2023/05/16	0	0.00	10	37.45	37.30	-10	2,298	-0.44%
2023/05/11	1	37.50	7	37.35	37.55	-6	2,370	-0.25%
2023/05/09	11	39.19	2	39.90	39.00	9	2,558	0.35%
2023/05/05	0	0.00	10	40.55	40.50	-10	2,653	-0.38%
2023/05/03	0	0.00	1	40.45	40.40	-1	2,730	-0.04%
2023/05/02	2	40.48	1	40.50	40.55	1	2,923	0.03%
2023/04/28	2	39.68	1	39.45	39.80	1	2,958	0.03%
2023/04/27	2	38.80	0	0.00	39.10	2	2,953	0.07%
2023/04/25	15	39.55	1	39.80	39.30	14	2,951	0.47%
2023/04/24	2	40.90	2	40.55	40.25	0	2,936	0.00%
2023/04/21	2	40.43	1	40.55	40.10	1	2,908	0.03%
2023/04/19	0	0.00	2	40.70	40.50	-2	2,861	-0.07%
2023/04/18	0	0.00	1	40.80	40.75	-1	2,844	-0.04%
2023/04/13	2	40.50	0	0.00	40.15	2	2,785	0.07%
2023/04/10	1	40.30	1	39.85	39.75	0	2,760	0.00%
2023/03/30	0	0.00	14	39.30	39.45	-14	2,782	-0.50%
2023/03/23	1	39.15	0	0.00	39.00	1	2,934	0.03%
2023/03/16	3	38.35	3	38.55	38.45	0	2,978	0.00%
2023/03/15	0.2	39.40	1	39.45	39.10	-0.8	2,964	-0.03%
2023/03/14	6	39.90	1	39.70	39.50	5	2,970	0.17%
2023/03/13	7	39.37	8	39.24	39.45	-1	2,956	-0.03%
2023/03/10	34.5	43.65	14	44.24	40.45	20.5	2,901	0.71%
2023/03/09	28	43.67	74	43.48	44.85	-46	2,395	-1.92%
2023/03/03	5	41.19	0	0.00	41.10	5	2,003	0.25%
2023/02/23	0	0.00	2	40.30	40.50	-2	1,954	-0.10%
2023/02/22	2	40.38	0	0.00	40.15	2	1,988	0.10%
2023/02/21	0	41.20	0	0.00	41.00	0	2,014	0.00%
2023/02/20	0	41.20	0	0.00	41.10	0	2,025	0.00%
2023/02/16	0	0.00	1	39.85	39.90	-1	2,078	-0.05%
2023/02/09	4	41.70	0	0.00	41.15	4	2,065	0.19%
2023/02/08	2	41.35	3	41.08	41.55	-1	2,031	-0.05%
2023/02/07	3	41.70	11	42.08	41.60	-8	1,984	-0.40%
2023/02/06	5	40.86	2	40.75	40.25	3	1,850	0.16%
2023/02/03	6	40.30	8	40.63	40.75	-2	1,814	-0.11%
2023/02/02	0	0.00	6	39.83	39.90	-6	1,743	-0.34%
2023/02/01	3	39.30	3	39.30	39.65	0	1,701	0.00%
2023/01/31	7	39.21	7	39.11	39.65	0	1,664	0.00%
2023/01/30	0	0.00	8	38.75	38.75	-8	1,471	-0.54%
2023/01/17	0	0.00	2	35.35	35.25	-2	1,412	-0.14%
2023/01/16	0	0.00	3	35.50	35.55	-3	1,419	-0.21%
2023/01/13	0	0.00	2	35.20	35.15	-2	1,428	-0.14%
2023/01/12	3	35.35	3	35.25	35.25	0	1,441	0.00%
2023/01/09	2	35.25	0	0.00	35.50	2	1,480	0.14%
2023/01/05	0	0.00	1	35.10	35.05	-1	1,510	-0.07%
2023/01/03	1	35.20	0	0.00	35.10	1	1,543	0.06%
2022/12/29	1	35.45	0	0.00	35.70	1	1,614	0.06%
2022/12/28	7	36.01	0	0.00	35.70	7	1,624	0.43%
2022/12/27	0	0.00	2	36.95	36.45	-2	1,625	-0.12%
2022/12/26	0	0.00	5	37.55	37.00	-5	1,631	-0.31%
2022/12/23	0	0.00	3	36.45	36.45	-3	1,627	-0.18%
2022/12/22	1	35.90	0	0.00	36.15	1	1,633	0.06%
2022/12/21	3	36.05	0	0.00	35.50	3	1,652	0.18%
2022/12/20	1	35.80	0	0.00	35.75	1	1,659	0.06%
2022/12/19	4	37.38	13	37.87	37.85	-9	1,646	-0.55%
2022/12/16	2	35.80	0	0.00	35.60	2	1,560	0.13%
2022/12/15	1	36.40	0	0.00	36.30	1	1,579	0.06%
2022/12/14	5	36.57	0	0.00	36.45	5	1,595	0.31%
2022/12/13	1	36.85	3	37.00	37.10	-2	1,581	-0.13%
2022/12/12	1	35.90	0	0.00	35.70	1	1,569	0.06%
2022/12/09	2	36.60	0	0.00	36.50	2	1,585	0.13%
2022/12/07	2	36.80	0	0.00	36.50	2	1,618	0.12%
2022/12/05	10	37.80	0	0.00	38.05	10	1,656	0.60%
2022/11/23	0	0.00	2	36.90	36.90	-2	2,022	-0.10%
2022/11/18	3	37.37	0	0.00	37.55	3	2,120	0.14%
2022/11/14	0	0.00	12	35.15	35.30	-12	2,068	-0.58%
2022/11/11	10	34.20	0	0.00	34.85	10	2,035	0.49%
2022/11/04	0	0.00	3	34.20	34.25	-3	2,050	-0.15%
2022/11/02	0	0.00	4	34.28	34.85	-4	2,059	-0.19%
2022/10/31	0	0.00	2	32.90	32.85	-2	2,078	-0.10%
2022/10/27	0	0.00	6	32.30	32.75	-6	2,202	-0.27%
2022/10/24	3	32.30	0	0.00	32.15	3	2,280	0.13%
2022/10/21	0	0.00	7	31.75	31.65	-7	2,299	-0.30%
2022/10/20	2	31.85	0	0.00	32.10	2	2,353	0.08%
2022/10/19	4	33.25	0	0.00	32.75	4	2,380	0.17%
2022/10/18	6	33.35	4	33.35	33.50	2	2,441	0.08%
2022/10/17	4	32.33	0	0.00	32.70	4	2,477	0.16%
2022/10/14	2	33.05	0	0.00	33.05	2	2,501	0.08%
2022/10/11	0	0.00	11	34.16	33.95	-11	2,549	-0.43%
2022/10/07	10	35.70	0	0.00	35.10	10	2,562	0.39%
2022/10/06	2	35.20	3	35.40	35.25	-1	2,555	-0.04%
2022/09/30	0	0.00	2	33.90	34.30	-2	2,761	-0.07%
2022/09/29	0	0.00	1	33.30	33.40	-1	2,982	-0.03%
2022/09/28	2	33.10	0	0.00	32.65	2	3,196	0.06%
2022/09/27	1	33.75	0	0.00	34.30	1	3,232	0.03%
2022/09/23	1	35.40	0	0.00	35.30	1	3,286	0.03%
2022/09/13	2	37.28	0	0.00	37.15	2	3,743	0.05%
2022/09/07	0	0.00	17	38.25	37.90	-17	3,883	-0.44%
2022/09/06	5	39.50	0	0.00	38.65	5	3,876	0.13%
2022/09/05	9	40.82	3	40.38	40.10	6	3,850	0.16%
2022/09/02	3	41.43	6	41.25	41.30	-3	3,842	-0.08%
2022/09/01	6	40.87	0	0.00	40.80	6	3,806	0.16%
2022/08/31	4	40.58	8.7	40.83	40.70	-4.7	3,741	-0.13%
2022/08/30	0	0.00	2	40.18	40.00	-2	3,615	-0.06%
2022/08/29	3	39.38	1	39.60	39.55	2	3,599	0.06%
2022/08/25	0	0.00	3	39.57	39.70	-3	3,505	-0.09%
2022/08/24	0	0.00	3	39.13	39.10	-3	3,453	-0.09%
2022/08/23	3	38.32	0	0.00	38.40	3	3,413	0.09%
2022/08/22	4	39.26	7	39.00	38.75	-3	3,408	-0.09%
2022/08/19	3	38.75	0	0.00	38.45	3	3,375	0.09%
2022/08/18	0	0.00	2	38.65	38.50	-2	3,367	-0.06%
2022/08/16	2	38.03	5	38.20	38.30	-3	3,345	-0.09%
2022/08/15	0	0.00	16	37.00	37.60	-16	3,329	-0.48%
2022/08/12	3	37.20	0	0.00	37.35	3	3,327	0.09%
2022/08/10	1	36.95	4	36.95	36.90	-3	3,343	-0.09%
2022/08/09	6	37.13	11	37.48	37.30	-5	3,338	-0.15%
2022/08/05	5	36.19	0	0.00	36.80	5	3,344	0.15%
2022/08/04	4	35.75	0	0.00	35.80	4	3,381	0.12%
2022/08/03	1	37.00	0	0.00	37.05	1	3,335	0.03%
2022/08/02	1	38.45	0	0.00	38.15	1	3,319	0.03%
2022/07/29	1	40.10	0	0.00	40.20	1	3,314	0.03%
2022/07/28	1	40.25	1	40.40	40.20	0	3,305	0.00%
2022/07/27	3	40.42	1	40.05	39.90	2	3,310	0.06%
2022/07/25	4	40.63	4	41.05	40.65	0	3,253	0.00%
2022/07/20	0	0.00	10	38.50	39.10	-10	3,221	-0.31%
2022/07/19	15	38.30	3	38.30	38.00	12	3,234	0.37%
2022/07/18	6	38.21	12	38.05	38.00	-6	3,263	-0.18%
2022/07/15	2	38.25	0	0.00	38.25	2	3,276	0.06%
2022/07/14	21	39.01	0	0.00	39.15	21	3,279	0.64%
2022/07/13	3	39.95	0	0.00	39.50	3	3,320	0.09%
2022/07/11	3	40.28	2	39.70	40.35	1	3,518	0.03%
2022/07/08	2	40.95	5	42.20	40.70	-3	3,687	-0.08%
2022/07/07	1	39.35	15	41.02	41.50	-14	3,633	-0.39%
2022/07/06	6	40.27	7	41.13	40.35	-1	3,537	-0.03%
2022/07/05	10	36.60	0	0.00	38.05	10	3,612	0.28%
2022/07/04	0	0.00	2	35.85	36.00	-2	3,623	-0.06%
2022/07/01	1	37.65	6	37.63	36.40	-5	3,681	-0.14%
2022/06/29	3	41.07	0	0.00	40.85	3	3,514	0.09%
2022/06/28	10	41.50	10	41.22	40.50	0	3,411	0.00%
2022/06/27	1	38.15	1	38.55	39.35	0	3,247	0.00%
2022/06/24	2	37.95	2	38.40	38.65	0	3,191	0.00%
2022/06/23	0	0.00	1	37.40	37.40	-1	3,192	-0.03%
2022/06/20	0	0.00	5	39.40	36.90	-5	3,119	-0.16%
2022/06/17	1	38.00	1	37.60	38.50	0	3,009	0.00%
2022/06/13	0	0.00	6	36.03	35.75	-6	2,886	-0.21%
2022/06/10	0	0.00	1	36.65	37.00	-1	2,877	-0.03%
2022/06/07	8	36.14	3	36.00	36.00	5	2,829	0.18%
2022/05/30	0	0.00	2	35.25	35.20	-2	2,934	-0.07%
2022/05/25	1	35.15	1	35.10	35.05	0	2,937	0.00%
2022/05/20	2	35.85	2	35.70	35.55	0	2,968	0.00%
2022/05/17	0	0.00	3	35.70	35.75	-3	2,979	-0.10%
2022/05/16	1	35.85	0	0.00	35.85	1	3,012	0.03%
2022/05/12	3	35.72	0	0.00	34.30	3	3,373	0.09%
2022/05/11	3	37.72	0	0.00	37.00	3	3,311	0.09%
2022/05/09	0	0.00	5	38.49	38.15	-5	3,257	-0.15%
2022/05/05	0	0.00	1	39.95	39.90	-1	3,211	-0.03%
2022/05/03	3	41.57	3	41.03	40.80	0	3,233	0.00%
2022/04/28	3	42.13	4	41.71	41.10	-1	3,250	-0.03%
2022/04/26	8	41.80	5	41.55	41.00	3	3,179	0.09%
2022/04/25	8	43.40	5	42.65	41.65	3	3,155	0.10%
2022/04/21	2	42.55	1	43.05	42.75	1	3,064	0.03%
2022/04/20	1	43.20	12	43.02	43.05	-11	3,034	-0.36%
2022/04/19	1	42.90	25	42.93	43.00	-24	3,010	-0.80%
2022/04/18	20	44.63	12	44.70	44.05	8	2,969	0.27%
2022/04/15	23	44.59	14	44.60	44.00	9	2,970	0.30%
2022/04/14	21	44.60	12	44.38	44.30	9	2,879	0.31%
2022/04/13	1	41.30	1	41.40	42.50	0	2,685	0.00%
2022/04/12	12	42.45	0	0.00	42.35	12	2,632	0.46%
2022/04/11	30	43.50	20	44.39	44.60	10	2,494	0.40%
2022/04/08	6	41.44	6	41.38	41.25	0	2,214	0.00%
2022/04/07	18	41.69	15	41.86	41.90	3	2,159	0.14%
2022/04/06	9	40.74	2	40.50	40.65	7	2,077	0.34%
2022/04/01	1	40.20	0	0.00	40.00	1	2,059	0.05%
2022/03/28	3	40.85	3	40.63	39.70	0	2,035	0.00%
2022/03/25	1	40.05	0	0.00	40.00	1	2,020	0.05%
2022/03/24	0	0.00	1	40.40	40.40	-1	2,039	-0.05%
2022/03/21	1	40.15	1	40.10	40.05	0	2,057	0.00%
2022/03/10	1	39.60	1	39.45	39.45	0	2,157	0.00%
2022/03/09	3	39.10	0	0.00	39.40	3	2,154	0.14%
2022/03/08	2	39.15	7	39.39	38.80	-5	2,149	-0.23%
2022/03/07	4	38.18	3	38.07	38.00	1	2,108	0.05%
2022/03/04	1	39.80	0	0.00	39.75	1	2,124	0.05%
2022/02/25	0	0.00	5	39.77	40.00	-5	2,448	-0.20%
2022/02/24	6	40.59	0	0.00	39.60	6	2,559	0.23%
2022/02/23	2	41.45	7	41.01	41.50	-5	2,530	-0.20%
2022/02/22	4	40.44	0	0.00	40.60	4	2,530	0.16%
2022/02/21	3	41.42	0	0.00	41.35	3	2,524	0.12%
2022/02/18	0	0.00	1	41.50	41.35	-1	2,529	-0.04%
2022/02/15	14	43.08	11	44.10	42.75	3	2,522	0.12%
2022/02/14	3	43.25	0	0.00	43.30	3	2,349	0.13%
2022/01/26	0	0.00	2	39.75	39.60	-2	2,170	-0.09%
2022/01/25	2	40.10	2	40.10	40.05	0	2,169	0.00%
2022/01/24	1	41.75	3	41.85	41.80	-2	2,142	-0.09%
2022/01/21	3	43.50	0	0.00	42.80	3	2,136	0.14%
2022/01/17	1	43.10	0	0.00	43.15	1	2,107	0.05%
2022/01/12	2	43.45	0	0.00	43.75	2	2,107	0.09%
2022/01/11	2	43.80	5	43.85	43.60	-3	2,097	-0.14%
2022/01/10	16	45.54	24	44.63	44.40	-8	2,084	-0.38%
2022/01/07	13	44.80	9	45.26	45.20	4	1,990	0.20%
2022/01/06	7	44.43	0	0.00	44.00	7	1,929	0.36%
2021/12/30	0	0.00	2	44.70	44.65	-2	2,053	-0.10%
2021/12/28	1	43.90	0	0.00	44.00	1	2,091	0.05%
2021/12/24	0	0.00	1	44.25	44.25	-1	2,190	-0.05%
2021/12/20	0	0.00	1	44.60	44.60	-1	2,220	-0.05%
2021/12/17	1	43.50	4	44.04	44.65	-3	2,227	-0.13%
2021/12/16	2	43.15	0	0.00	43.15	2	2,233	0.09%
2021/12/15	0	0.00	2	43.13	43.10	-2	2,264	-0.09%
2021/12/14	2	43.20	0	0.00	43.00	2	2,275	0.09%
2021/12/13	2	43.95	0	0.00	43.90	2	2,287	0.09%
2021/12/10	1	44.50	0	0.00	44.45	1	2,332	0.04%
2021/12/07	2	44.20	0	0.00	44.40	2	2,782	0.07%
2021/12/06	2	44.70	0	0.00	44.75	2	2,790	0.07%
2021/11/30	2	45.30	3	45.10	45.00	-1	3,173	-0.03%
2021/11/29	4	47.55	4	47.23	46.90	0	3,152	0.00%
2021/11/26	3	47.07	2	47.38	45.80	1	3,015	0.03%
2021/11/23	0	0.00	2	46.90	44.80	-2	2,919	-0.07%
2021/11/22	3	43.95	3	43.60	44.05	0	2,925	0.00%
2021/11/18	1	43.40	2	44.05	44.00	-1	3,061	-0.03%
2021/11/11	2	43.45	0	0.00	43.50	2	3,624	0.06%
2021/11/10	0	0.00	10	43.65	43.50	-10	3,632	-0.28%
2021/11/09	2	43.90	0	0.00	44.00	2	3,634	0.06%
2021/11/08	2	44.35	0	0.00	44.25	2	3,632	0.06%
2021/11/03	0	0.00	4	44.43	44.50	-4	3,681	-0.11%
2021/11/02	11	44.60	0	0.00	44.50	11	3,697	0.30%
2021/10/29	1	43.90	0	0.00	43.95	1	3,673	0.03%
2021/10/28	0	0.00	2	44.70	44.60	-2	3,675	-0.05%
2021/10/27	4	44.25	0	0.00	44.30	4	3,693	0.11%
2021/10/13	0	0.00	2	44.25	42.35	-2	4,335	-0.05%
2021/10/08	1	46.90	0	0.00	46.85	1	4,269	0.02%
2021/10/06	0	0.00	1	47.30	47.15	-1	4,370	-0.02%
2021/10/05	1	47.80	1	47.90	48.00	0	4,389	0.00%
2021/10/01	1	51.00	1	52.00	50.90	0	4,368	0.00%
2021/09/29	2	51.00	0	0.00	51.20	2	4,386	0.05%
2021/09/24	1	51.40	0	0.00	51.60	1	4,528	0.02%
2021/09/17	0	0.00	2	52.20	52.50	-2	4,683	-0.04%
2021/09/16	2	52.90	2	52.50	52.40	0	4,701	0.00%
2021/09/15	2	53.30	2	53.35	53.50	0	4,702	0.00%
2021/09/14	6	54.78	4	53.85	53.20	2	4,690	0.04%
2021/09/13	10	54.98	19	55.37	54.80	-9	4,522	-0.20%
2021/09/10	2	51.30	2	52.25	51.20	0	4,343	0.00%
2021/09/09	1	51.20	3	51.40	51.10	-2	4,379	-0.05%
2021/09/08	9	51.54	2	51.70	51.20	7	4,390	0.16%
2021/09/07	11	53.10	3	53.53	53.60	8	4,332	0.18%
2021/09/06	8	52.49	2	52.90	52.20	6	4,341	0.14%
2021/09/03	10	51.60	0	0.00	51.50	10	4,533	0.22%
2021/09/02	3	51.33	1	51.70	51.00	2	4,856	0.04%
2021/09/01	1	52.20	0	0.00	51.80	1	4,987	0.02%
2021/08/31	0	0.00	2	52.00	52.50	-2	5,219	-0.04%
2021/08/30	0	0.00	6	51.90	51.80	-6	5,315	-0.11%
2021/08/27	0	0.00	2	51.90	51.60	-2	5,356	-0.04%
2021/08/26	6	52.15	2	52.70	51.60	4	5,393	0.07%
2021/08/25	1	51.50	4	51.70	51.30	-3	5,409	-0.06%
2021/08/24	0	0.00	5	50.56	50.70	-5	5,522	-0.09%
2021/08/23	10	51.05	5	51.12	51.40	5	5,707	0.09%
2021/08/20	0	0.00	1	49.95	49.95	-1	5,455	-0.02%
2021/08/19	0	0.00	5	46.50	45.45	-5	5,542	-0.09%
2021/08/18	10	46.25	15	45.91	47.10	-5	5,779	-0.09%
2021/08/17	5	49.14	5	48.87	48.35	0	5,997	0.00%
2021/08/16	10	48.45	4	49.20	48.45	6	6,319	0.09%
2021/08/13	3	48.65	2	48.40	48.40	1	6,581	0.02%
2021/08/12	2	48.60	3	48.70	48.55	-1	7,061	-0.01%
2021/08/11	0	0.00	19	48.71	48.00	-19	7,630	-0.25%
2021/08/09	20	49.20	10	48.96	48.90	10	9,684	0.10%
2021/08/06	8	49.25	1	49.00	49.00	7	11,062	0.06%
2021/08/03	0	0.00	6	50.22	49.80	-6	13,866	-0.04%
2021/08/02	10	50.40	10	49.65	50.40	0	13,895	0.00%
2021/07/30	10	49.43	6	49.70	49.50	4	13,898	0.03%
2021/07/28	1	48.90	0	0.00	48.10	1	13,936	0.01%
2021/07/22	6	49.00	15	49.08	48.70	-9	14,333	-0.06%
2021/07/21	16	50.88	6	52.80	48.70	10	14,430	0.07%
2021/07/20	1	52.00	11.5	53.76	53.90	-10.5	14,207	-0.07%
2021/07/19	0	0.00	4	48.90	49.00	-4	14,074	-0.03%
2021/07/16	7	49.46	1	49.70	49.30	6	14,166	0.04%
2021/07/15	7	49.96	5	50.02	50.00	2	14,182	0.01%
2021/07/14	1	48.45	1	48.45	48.75	0	14,186	0.00%
2021/07/13	1	49.25	2	49.38	49.05	-1	14,190	-0.01%
2021/07/12	1	50.70	1	50.90	50.70	0	14,150	0.00%
2021/07/08	3	51.23	0	0.00	51.20	3	14,271	0.02%
2021/07/07	1	51.40	27	51.54	51.30	-26	14,359	-0.18%
2021/07/05	0	0.00	3	51.73	51.60	-3	14,707	-0.02%
2021/07/02	0	0.00	2	52.50	52.00	-2	14,728	-0.01%
2021/07/01	14	53.55	16	54.19	52.60	-2	14,781	-0.01%
2021/06/30	44	52.75	7	53.26	53.60	37	14,775	0.25%
2021/06/29	3	51.30	1	51.40	51.80	2	14,711	0.01%
2021/06/28	5	51.88	2	51.80	51.80	3	14,723	0.02%
2021/06/25	0	0.00	5	52.50	52.30	-5	14,808	-0.03%
2021/06/24	1	53.60	0	0.00	52.80	1	15,083	0.01%
2021/06/22	0	0.00	3	52.00	51.80	-3	15,973	-0.02%
2021/06/21	2	53.05	2	54.20	52.50	0	17,074	0.00%
2021/06/18	1	53.10	0	0.00	53.30	1	17,199	0.01%
2021/06/17	0	0.00	6	53.68	53.50	-6	17,234	-0.03%
2021/06/16	3	53.40	7.7	53.70	53.10	-4.7	17,283	-0.03%
2021/06/15	6	54.08	5	53.60	54.10	1	17,312	0.01%
2021/06/11	18	56.58	6	56.52	55.40	12	17,220	0.07%
2021/06/10	4	57.30	34	57.00	57.50	-30	16,943	-0.18%
2021/06/09	3	55.57	6	55.52	55.50	-3	16,669	-0.02%
2021/06/08	13	54.81	5	55.18	54.50	8	16,569	0.05%
2021/06/07	2	53.00	12	52.93	53.40	-10	16,413	-0.06%
2021/06/04	11	52.55	0	0.00	52.50	11	16,412	0.07%
2021/06/03	1	53.50	3	53.43	53.30	-2	16,428	-0.01%
2021/06/02	13	54.28	27	54.61	53.80	-14	16,549	-0.08%
2021/06/01	32	52.35	16	52.29	53.10	16	16,795	0.10%
2021/05/31	23	51.90	7	52.06	52.30	16	16,694	0.10%
2021/05/28	3	54.87	3	54.70	54.70	0	16,578	0.00%
2021/05/27	3	54.50	4	55.23	55.00	-1	16,590	-0.01%
2021/05/26	4	54.20	4.1	55.07	53.60	-0.1	16,598	0.00%
2021/05/25	3.1	53.41	3	54.47	53.20	0.1	17,008	0.00%
2021/05/24	16	56.33	10	57.55	55.50	6	17,555	0.03%
2021/05/21	20	55.98	13	55.54	55.60	7	18,458	0.04%
2021/05/20	10	58.85	23	59.12	56.30	-13	18,598	-0.07%
2021/05/19	23	58.43	46	59.10	57.80	-23	18,796	-0.12%
2021/05/18	53	60.62	35	60.41	60.80	18	18,444	0.10%
2021/05/17	78	62.72	26	63.03	63.30	52	17,355	0.30%
2021/05/14	101	59.62	113	60.47	57.60	-12	16,753	-0.07%	大買/大賣/
2021/05/13	53	61.96	64	62.01	62.90	-11	15,631	-0.07%
2021/05/12	13	56.46	10	56.25	57.20	3	13,967	0.02%
2021/05/11	6	51.18	8	50.98	52.00	-2	13,213	-0.02%
2021/05/10	1	50.30	5	50.40	50.20	-4	13,140	-0.03%
2021/05/06	4	50.30	1	51.00	50.10	3	13,240	0.02%
2021/05/05	0	0.00	1	51.00	50.50	-1	13,231	-0.01%
2021/05/04	1	53.20	0	0.00	51.00	1	13,284	0.01%
2021/05/03	7	55.70	7	55.79	54.40	0	13,343	0.00%
2021/04/28	3	53.80	3	53.40	53.30	0	13,271	0.00%
2021/04/27	22	55.76	26	54.51	54.40	-4	13,492	-0.03%
2021/04/26	0	0.00	2	53.10	52.70	-2	13,442	-0.01%
2021/04/23	2	52.50	43	52.99	52.50	-41	13,590	-0.30%
2021/04/22	29	54.20	1	54.50	53.10	28	13,713	0.20%
2021/04/21	3	55.60	1	55.70	55.20	2	13,679	0.01%
2021/04/19	1	55.40	0	0.00	55.30	1	13,935	0.01%
2021/04/16	0	0.00	3	56.03	55.90	-3	13,950	-0.02%
2021/04/15	2	55.30	0	0.00	55.40	2	13,968	0.01%
2021/04/14	1	56.50	1	56.50	55.70	0	13,976	0.00%
2021/04/13	2	58.60	0	0.00	57.00	2	14,060	0.01%
2021/04/12	2	59.05	13	58.78	58.50	-11	14,027	-0.08%
2021/04/09	4	57.98	1	58.30	57.60	3	13,999	0.02%
2021/04/08	3	57.03	4	57.10	56.70	-1	13,929	-0.01%
2021/04/07	5	57.12	9	57.13	56.40	-4	14,028	-0.03%
2021/04/06	6	57.23	1	56.30	56.30	5	14,093	0.04%
2021/04/01	1	57.70	0	0.00	57.50	1	14,046	0.01%
2021/03/31	0	0.00	2	57.25	57.10	-2	14,081	-0.01%
2021/03/30	1	57.30	3	57.90	57.40	-2	14,077	-0.01%
2021/03/29	5	58.18	3	58.97	58.10	2	14,217	0.01%
2021/03/26	2	56.05	2	57.20	56.60	0	14,167	0.00%
2021/03/25	20	58.33	4	60.23	56.60	16	14,032	0.11%
2021/03/24	38	60.14	45	60.53	61.40	-7	13,290	-0.05%
2021/03/23	22	56.02	3	56.47	55.90	19	12,210	0.16%
2021/03/22	1	54.50	24.2	53.94	53.90	-23.2	12,342	-0.19%
2021/03/19	22	56.18	1	55.70	54.70	21	12,395	0.17%
2021/03/18	0	0.00	26	56.02	55.80	-26	12,360	-0.21%
2021/03/17	1	55.50	11	55.79	55.50	-10	12,386	-0.08%
2021/03/16	1	56.00	0	0.00	56.10	1	12,419	0.01%
2021/03/15	4	56.05	0	0.00	56.10	4	12,479	0.03%
2021/03/12	1	56.10	1	56.60	56.20	0	12,505	0.00%
2021/03/11	5	57.92	1	57.70	56.90	4	12,600	0.03%
2021/03/10	3	57.97	3	58.07	57.20	0	12,573	0.00%
2021/03/09	2	56.80	0	0.00	56.70	2	12,510	0.02%
2021/03/08	5	58.70	5	57.00	57.00	0	12,498	0.00%
2021/03/05	9	58.91	3	58.67	58.60	6	12,461	0.05%
2021/03/04	0	0.00	3	56.57	55.90	-3	12,274	-0.02%
2021/03/03	12	57.03	6	56.73	56.90	6	12,258	0.05%
2021/03/02	0	0.00	1	57.60	56.10	-1	12,212	-0.01%
2021/02/26	11	58.69	10	59.56	58.20	1	12,355	0.01%
2021/02/25	22	60.59	42	60.89	59.70	-20	12,274	-0.16%
2021/02/24	45	58.32	47	56.63	58.50	-2	11,843	-0.02%
2021/02/23	231	66.49	206	67.40	58.90	25	11,303	0.22%	大買/大賣/
2021/02/22	2	65.30	5	65.32	65.40	-3	10,643	-0.03%
2021/02/19	13	57.86	60	56.99	59.50	-47	10,286	-0.46%
2021/02/18	32	53.89	4	50.90	54.10	28	9,837	0.28%
2021/02/17	11	49.32	2	49.40	49.20	9	9,673	0.09%
2021/02/05	19	51.74	16	52.36	52.00	3	9,616	0.03%
2021/02/04	11	50.94	9	51.30	51.00	2	9,451	0.02%
2021/02/03	4	49.51	1	49.55	49.60	3	9,294	0.03%
2021/02/02	1	48.95	1	48.65	48.95	0	9,418	0.00%
2021/02/01	11	47.75	1	49.20	48.10	10	9,419	0.11%
2021/01/29	1	48.10	0	0.00	47.05	1	9,320	0.01%
2021/01/28	3	49.70	1	49.00	49.00	2	9,326	0.02%
2021/01/27	7	50.74	0	0.00	50.60	7	9,359	0.07%
2021/01/26	2	51.50	3	51.93	51.50	-1	9,486	-0.01%
2021/01/25	1	52.40	2	52.55	52.00	-1	9,855	-0.01%
2021/01/22	12	50.08	6	50.04	49.80	6	10,010	0.06%
2021/01/21	3	52.20	3	52.03	51.10	0	10,268	0.00%
2021/01/20	4	52.43	9	52.29	52.30	-5	10,476	-0.05%
2021/01/19	0	0.00	2	50.50	50.10	-2	10,317	-0.02%
2021/01/15	2	48.75	6	49.71	48.05	-4	10,179	-0.04%
2021/01/14	1	51.00	1	51.10	50.30	0	10,054	0.00%
2021/01/13	1.2	51.48	1	51.80	51.00	0.2	10,073	0.00%
2021/01/12	7	52.73	18	52.36	52.80	-11	10,335	-0.11%
2021/01/08	1	51.70	6	51.95	52.30	-5	10,312	-0.05%
2021/01/07	2	51.70	2	51.80	51.60	0	10,374	0.00%
2021/01/06	1	51.30	3	51.70	50.70	-2	10,409	-0.02%
2021/01/05	21	54.11	21	53.81	53.70	0	10,469	0.00%
2021/01/04	4	54.38	2	53.70	53.80	2	10,460	0.02%
2020/12/31	5	56.00	5	56.30	56.10	0	10,402	0.00%
2020/12/30	7	58.30	7	58.74	58.00	0	10,368	0.00%
2020/12/29	1	56.60	1	56.10	57.30	0	10,352	0.00%
2020/12/28	1	56.70	2	56.90	56.60	-1	10,495	-0.01%
2020/12/25	2	57.10	1	56.60	56.50	1	10,607	0.01%
2020/12/24	7	57.97	18	58.00	58.10	-11	10,701	-0.10%
2020/12/23	26	59.44	7	60.04	58.00	19	10,789	0.18%
2020/12/22	16	58.04	8	59.19	60.30	8	10,837	0.07%
2020/12/21	0	0.00	10	57.00	56.50	-10	10,753	-0.09%
2020/12/18	4	57.00	11	56.86	56.60	-7	10,799	-0.06%
2020/12/17	3	56.23	2	56.50	56.40	1	10,833	0.01%
2020/12/16	7.2	55.47	6	54.75	56.40	1.2	10,937	0.01%
2020/12/15	1	56.40	1	57.00	55.10	0	10,912	0.00%
2020/12/14	1	58.40	0	0.00	58.50	1	10,904	0.01%
2020/12/11	1	58.20	1	58.80	58.70	0	10,949	0.00%
2020/12/10	2	59.85	2	59.70	59.50	0	10,973	0.00%
2020/12/09	3	60.17	0	0.00	59.00	3	11,045	0.03%
2020/12/08	4	60.05	4	60.75	60.00	0	11,213	0.00%
2020/12/07	13	59.52	1	59.50	59.30	12	11,425	0.11%
2020/12/03	0	0.00	2	62.60	61.90	-2	13,704	-0.01%
2020/12/02	0	0.00	6	63.38	62.80	-6	13,808	-0.04%
2020/12/01	2	63.80	7	64.41	63.30	-5	14,038	-0.04%
2020/11/30	1	63.30	8	64.11	64.20	-7	14,053	-0.05%
2020/11/27	1	62.60	0	0.00	62.60	1	13,964	0.01%
2020/11/26	1	62.80	0	0.00	62.30	1	14,034	0.01%
2020/11/25	11	63.35	6	63.90	62.60	5	14,219	0.04%
2020/11/24	4	62.65	0	0.00	61.40	4	14,554	0.03%
2020/11/23	1	62.60	19	63.25	62.40	-18	14,631	-0.12%
2020/11/20	3	65.17	9	65.03	64.00	-6	14,639	-0.04%
2020/11/19	39	65.45	36	65.38	66.50	3	14,643	0.02%
2020/11/18	1	61.60	13	61.52	61.60	-12	14,383	-0.08%
2020/11/17	1	60.10	5	60.46	61.30	-4	14,970	-0.03%
2020/11/13	3	61.40	3	61.53	61.40	0	16,622	0.00%
2020/11/12	1	61.30	11	61.78	61.30	-10	16,661	-0.06%
2020/11/10	15	61.54	2	61.90	60.90	13	16,951	0.08%
2020/11/09	3	60.83	2	60.70	60.70	1	17,133	0.01%
2020/11/06	4	60.25	0	0.00	60.30	4	17,425	0.02%
2020/11/05	6	61.25	6	61.13	60.60	0	17,928	0.00%
2020/11/04	0	0.00	1	61.00	60.90	-1	18,228	-0.01%
2020/11/03	11	60.81	2	61.15	60.90	9	18,632	0.05%
2020/11/02	11	60.55	14	60.35	61.10	-3	18,872	-0.02%
2020/10/30	8.2	60.16	3	59.43	58.30	5.2	18,805	0.03%
2020/10/29	35.2	63.58	25	62.56	62.10	10.2	19,411	0.05%
2020/10/28	6	63.90	8	62.53	61.80	-2	20,250	-0.01%
2020/10/27	6	66.45	2	67.10	65.70	4	20,220	0.02%
2020/10/26	3	66.83	3	66.77	66.70	0	20,616	0.00%
2020/10/23	1	68.20	0	0.00	68.20	1	21,175	0.00%
2020/10/22	2	68.10	0	0.00	68.20	2	22,172	0.01%
2020/10/21	6	69.28	6	68.73	68.50	0	22,935	0.00%
2020/10/20	30	70.25	9	70.61	69.50	21	23,393	0.09%
2020/10/19	5	68.52	1	67.80	68.70	4	23,722	0.02%
2020/10/16	3	67.37	4	67.25	67.00	-1	24,341	0.00%
2020/10/15	1	66.90	22	67.58	66.80	-21	25,019	-0.08%
2020/10/13	2	68.40	2	67.60	68.80	0	27,222	0.00%
2020/10/12	0	0.00	4	71.23	70.60	-4	27,255	-0.01%
2020/10/08	2	71.70	2	71.80	71.60	0	27,637	0.00%
2020/10/07	3	71.80	0	0.00	72.20	3	28,021	0.01%
2020/10/06	0	0.00	6	71.73	71.80	-6	28,393	-0.02%
2020/10/05	4	70.95	4	70.45	71.40	0	29,310	0.00%
2020/09/30	0	0.00	1	68.60	68.60	-1	29,577	0.00%
2020/09/29	56	67.86	1	68.20	67.50	55	30,213	0.18%
2020/09/28	4	69.18	2	69.80	69.00	2	30,594	0.01%
2020/09/25	6	69.95	4	71.00	68.60	2	31,035	0.01%
2020/09/24	2	71.40	6	72.43	72.00	-4	31,661	-0.01%
2020/09/23	4	72.25	2	72.90	71.90	2	32,661	0.01%
2020/09/22	10	72.80	8	72.73	72.30	2	33,202	0.01%
2020/09/21	33	73.72	22	73.68	72.70	11	34,115	0.03%
2020/09/18	8	73.03	10	72.86	72.70	-2	35,452	-0.01%
2020/09/17	0	0.00	11	71.86	72.00	-11	36,197	-0.03%
2020/09/16	2	71.60	1	71.80	71.70	1	37,698	0.00%
2020/09/15	12	71.83	28	72.22	71.90	-16	38,515	-0.04%
2020/09/14	2	71.50	1	72.30	71.30	1	39,408	0.00%
2020/09/11	20	70.44	3	70.57	70.60	17	40,780	0.04%
2020/09/10	137	71.94	100	71.77	71.70	37	42,588	0.09%	大買/
2020/09/09	57	74.33	41	74.10	72.20	16	43,975	0.04%
2020/09/08	27	74.27	69.1	74.84	77.90	-42.1	44,595	-0.09%
2020/09/07	21	71.52	20	72.27	70.90	1	44,562	0.00%
2020/09/04	7	71.74	10	71.81	72.00	-3	46,177	-0.01%
2020/09/03	0	0.00	2	72.20	71.30	-2	46,814	0.00%
2020/09/02	0	0.00	3	72.83	72.30	-3	46,790	-0.01%
2020/09/01	12	72.05	1	71.80	72.60	11	46,775	0.02%
2020/08/31	7	72.71	2	72.60	71.80	5	46,739	0.01%
2020/08/28	32	73.28	38	73.98	72.30	-6	46,560	-0.01%
2020/08/27	7	72.24	16	71.94	72.00	-9	46,086	-0.02%
2020/08/26	4	71.63	11	71.75	71.90	-7	46,218	-0.02%
2020/08/25	12	70.96	1	70.80	70.70	11	46,118	0.02%
2020/08/24	14	72.76	12	73.93	72.60	2	46,051	0.00%
2020/08/21	21	73.54	42	73.58	73.50	-21	46,090	-0.05%
2020/08/20	32	69.34	72	70.28	71.60	-40	45,532	-0.09%
2020/08/19	117	74.93	76	74.82	72.90	41	45,423	0.09%	大買/
2020/08/18	36	70.60	10	70.60	70.60	26	44,712	0.06%
2020/08/17	10	64.02	15	64.37	64.20	-5	45,084	-0.01%
2020/08/14	16	63.96	9	63.97	64.80	7	45,376	0.02%
2020/08/13	12	65.18	6	65.58	64.00	6	47,329	0.01%
2020/08/12	9	68.33	7	68.10	67.30	2	49,207	0.00%
2020/08/11	29	66.48	55	67.37	66.70	-26	49,774	-0.05%
2020/08/10	21	70.83	9	70.57	70.00	12	50,071	0.02%
2020/08/07	14	72.51	31	72.40	72.50	-17	51,287	-0.03%
2020/08/06	13	71.70	20	71.81	71.20	-7	51,734	-0.01%
2020/08/05	35	71.84	21	71.68	70.60	14	52,673	0.03%
2020/08/04	31	73.38	30	73.56	71.60	1	54,201	0.00%
2020/08/03	63	70.99	52	72.26	74.60	11	56,663	0.02%
2020/07/31	6	68.47	10	68.90	67.90	-4	55,535	-0.01%
2020/07/30	43	68.36	25	68.66	68.70	18	55,320	0.03%
2020/07/29	93	68.22	82	68.40	66.50	11	54,948	0.02%
2020/07/28	76	62.50	78	62.86	66.40	-2	54,829	0.00%
2020/07/27	33	68.11	23	67.58	65.40	10	53,947	0.02%
2020/07/24	17	69.61	17	70.33	71.70	0	53,291	0.00%
2020/07/23	33	70.27	34	71.20	70.30	-1	53,032	0.00%
2020/07/22	40	69.68	63	70.11	69.50	-23	52,788	-0.04%
2020/07/21	29	67.40	37	67.88	67.90	-8	52,715	-0.02%
2020/07/20	39	64.86	41	64.85	66.00	-2	52,116	0.00%
2020/07/17	44	69.17	10	71.85	67.20	34	50,751	0.07%
2020/07/16	8	75.88	38	76.16	74.60	-30	49,968	-0.06%
2020/07/15	28	75.22	6	75.93	75.60	22	50,012	0.04%
2020/07/14	9	75.99	21	76.39	75.90	-12	49,709	-0.02%
2020/07/13	14	77.56	16	77.78	76.10	-2	49,359	0.00%
2020/07/10	30	77.43	16	77.18	77.50	14	49,025	0.03%
2020/07/09	10	76.07	14	76.65	75.50	-4	48,100	-0.01%
2020/07/08	30.1	77.65	41	77.49	76.40	-11	47,628	-0.02%
2020/07/07	20	75.08	46	76.36	74.70	-26	46,963	-0.06%
2020/07/06	27	78.29	26	78.37	77.60	1	46,790	0.00%
2020/07/03	54	78.16	56	77.92	77.40	-2	46,322	0.00%
2020/07/02	95	77.75	96	77.93	77.20	-1	45,562	0.00%
2020/07/01	17	74.71	31	74.24	75.40	-14	44,753	-0.03%
2020/06/30	100	75.32	88.2	75.89	74.10	11.8	44,196	0.03%
2020/06/29	151	74.18	189	74.60	76.00	-38	43,286	-0.09%	大買/大賣/
2020/06/24	83	70.29	65	70.23	70.10	18	41,972	0.04%
2020/06/23	72	74.58	74	74.27	72.50	-2	41,110	0.00%
2020/06/22	25	68.03	28	68.86	71.00	-3	39,672	-0.01%
2020/06/19	25	68.19	26	67.61	66.70	-1	38,954	0.00%
2020/06/18	47	70.64	32	70.52	69.10	15	38,099	0.04%
2020/06/17	113.2	69.27	133	69.24	68.60	-19.8	36,753	-0.05%	大買/大賣/
2020/06/16	220	67.23	214	67.15	66.00	6	34,965	0.02%	大買/大賣/
2020/06/15	186	65.96	235.2	66.35	66.70	-49.2	33,780	-0.15%	大買/大賣/
2020/06/12	176	58.75	175	58.91	62.20	1	32,336	0.00%	大買/大賣/
2020/06/11	245	62.32	212	62.37	56.60	33	31,525	0.10%	大買/大賣/
2020/06/10	359	60.86	348	61.03	61.60	11	30,290	0.04%	大買/大賣/
2020/06/09	0	0.00	13	53.34	56.00	-13	29,837	-0.04%
2020/06/08	3	52.37	0	0.00	51.00	3	30,333	0.01%
2020/06/05	0	0.00	1	52.80	52.30	-1	30,802	0.00%
2020/06/04	0	0.00	4	51.50	52.00	-4	31,429	-0.01%
2020/06/03	0	0.00	5	49.50	50.00	-5	32,765	-0.02%
2020/06/02	1	47.60	19	50.16	47.45	-18	33,573	-0.05%
2020/06/01	0	0.00	1	54.50	51.90	-1	33,549	0.00%
2020/05/29	0	0.00	7	55.09	56.00	-7	34,078	-0.02%
2020/05/28	2	58.80	12	55.10	55.10	-10	35,038	-0.03%
2020/05/27	0	0.00	2	61.20	61.20	-2	35,315	-0.01%
2020/05/26	26	66.87	17	67.24	67.90	9	35,334	0.03%
2020/05/25	20	62.76	34	62.13	63.80	-14	34,844	-0.04%
2020/05/22	21	56.36	29.2	56.32	58.00	-8.2	34,765	-0.02%
2020/05/21	23	54.61	14	53.63	54.00	9	34,841	0.03%
2020/05/20	591.4	55.08	541	55.34	55.00	50.4	34,929	0.14%	大買/大賣/
2020/05/19	310	50.62	299.1	50.77	52.40	10.9	32,716	0.03%	大買/大賣/
2020/05/18	24	45.65	20	46.51	47.65	4	30,507	0.01%
2020/05/15	42	42.90	29	42.83	43.35	13	29,730	0.04%
2020/05/14	109	43.26	134	43.45	42.05	-25	29,179	-0.09%	大買/大賣/
2020/05/13	40	41.53	48	41.66	41.70	-8	27,723	-0.03%
2020/05/12	162	41.09	135	41.61	41.70	27	26,962	0.10%	大買/大賣/
2020/05/11	156	38.92	153	39.08	40.75	3	25,819	0.01%	大買/大賣/
2020/05/08	831	40.50	897	40.55	37.75	-66	24,130	-0.27%	大買/大賣/
2020/05/07	0	0.00	6	39.95	39.95	-6	21,382	-0.03%
2020/05/05	0	0.00	2	33.05	33.05	-2	22,025	-0.01%
2020/05/04	37	30.05	41	29.96	30.05	-4	22,058	-0.02%
2020/04/30	12	29.18	11	29.13	29.00	1	21,751	0.00%
2020/04/29	12	28.86	4	28.95	28.95	8	22,027	0.04%
2020/04/28	14	29.94	10	29.37	29.25	4	22,382	0.02%
2020/04/27	42	30.68	51	30.42	30.60	-9	23,107	-0.04%
2020/04/24	89	29.70	90	29.80	29.75	-1	22,760	0.00%
2020/04/23	21	28.61	16	28.51	28.45	5	22,058	0.02%
2020/04/22	6	28.03	2	28.13	28.05	4	21,865	0.02%
2020/04/21	8	28.09	11	28.54	27.70	-3	21,728	-0.01%
2020/04/20	86	28.56	88	28.57	28.65	-2	21,586	-0.01%
2020/04/17	11	27.68	0	0.00	27.20	11	21,270	0.05%
2020/04/16	5	28.22	4	28.53	28.00	1	21,151	0.00%
2020/04/15	2	28.13	12	28.63	28.10	-10	21,038	-0.05%
2020/04/14	6	28.82	10	28.83	28.60	-4	20,929	-0.02%
2020/04/13	3	28.40	4	28.40	28.50	-1	20,844	0.00%
2020/04/10	10	28.25	13	28.38	28.25	-3	20,815	-0.01%
2020/04/09	14	28.72	12	28.58	28.10	2	20,723	0.01%
2020/04/08	5	27.80	0	0.00	27.75	5	20,385	0.02%
2020/04/07	21	27.70	13	27.58	27.70	8	20,488	0.04%
2020/04/06	17	27.60	30	27.31	27.95	-13	20,299	-0.06%
2020/04/01	23	26.16	0	0.00	26.15	23	19,940	0.12%
2020/03/31	1	26.00	6	25.90	26.20	-5	19,880	-0.03%
2020/03/30	56	26.25	53	26.00	26.00	3	19,789	0.02%
2020/03/27	7	26.17	5	25.80	25.40	2	19,598	0.01%
2020/03/26	7	25.96	6	26.03	26.20	1	19,397	0.01%
2020/03/25	1	26.25	1	25.70	25.45	0	19,198	0.00%
2020/03/24	2	25.55	3	25.53	25.40	-1	19,009	-0.01%
2020/03/23	7	25.06	35	24.74	24.55	-28	18,825	-0.15%
2020/03/20	18	26.62	18	26.90	26.50	0	18,632	0.00%
2020/03/19	19	26.80	1	26.10	25.95	18	18,373	0.10%
2020/03/18	3	29.38	21	28.93	28.80	-18	17,878	-0.10%
2020/03/17	17	29.80	8	30.05	28.85	9	17,517	0.05%
2020/03/16	14	30.21	15	30.50	30.20	-1	17,092	-0.01%
2020/03/13	21	28.39	10	28.18	28.35	11	16,566	0.07%
2020/03/12	78	31.29	64	31.03	31.00	14	16,122	0.09%
2020/03/11	26	31.91	17	32.02	32.60	9	15,509	0.06%
2020/03/10	35	30.29	24	30.70	30.40	11	14,978	0.07%
2020/03/09	78	35.19	56	35.51	32.20	22	14,276	0.15%
2020/03/06	36	33.25	27	32.90	34.20	9	12,865	0.07%
2020/03/05	24	32.09	40	31.92	31.95	-16	12,046	-0.13%
2020/03/04	49	32.14	56	32.13	31.90	-7	11,831	-0.06%
2020/03/03	157	31.55	92	31.60	32.00	65	11,445	0.57%	大買/
2020/03/02	19	28.35	45	28.90	29.85	-26	10,274	-0.25%
2020/02/27	0	0.00	12	27.53	27.15	-12	9,648	-0.12%
2020/02/26	11	27.77	11	27.71	27.55	0	9,575	0.00%
2020/02/25	13	28.34	18	28.61	27.50	-5	9,514	-0.05%
2020/02/24	47	28.92	39	28.93	28.65	8	9,086	0.09%
2020/02/21	26	27.87	39	27.90	28.00	-13	8,534	-0.15%
2020/02/20	1	26.80	10	26.90	26.85	-9	7,991	-0.11%
2020/02/19	1	26.75	1	26.75	26.80	0	7,935	0.00%
2020/02/18	2	27.15	6	27.25	27.00	-4	7,856	-0.05%
2020/02/17	8	27.36	16	27.45	27.20	-8	7,718	-0.10%
2020/02/14	26	27.09	27	26.92	26.70	-1	7,428	-0.01%
2020/02/13	21	26.76	19	26.83	27.00	2	7,294	0.03%
2020/02/12	13	27.57	2	27.80	27.00	11	7,107	0.15%
2020/02/11	3	27.60	22	27.61	27.65	-19	6,913	-0.27%
2020/02/10	92	28.47	69	28.47	28.25	23	6,689	0.34%
2020/02/07	26	27.03	33	27.11	27.50	-7	6,020	-0.12%
2020/02/06	41	26.46	22	26.44	26.40	19	5,593	0.34%
2020/02/05	3	25.78	1	25.85	25.70	2	5,307	0.04%
2020/02/04	18	25.29	0	0.00	25.30	18	5,166	0.35%
2020/02/03	55	26.35	36	26.34	26.10	19	4,977	0.38%
2020/01/31	185	26.10	279	25.98	25.45	-94	4,580	-2.05%	大買/大賣/
2020/01/30	86	27.34	74	27.65	27.65	12	4,079	0.29%
2020/01/20	1	25.00	20	25.00	25.15	-19	3,066	-0.62%
2020/01/15	5	24.70	0	0.00	24.60	5	2,988	0.17%
2020/01/14	5	24.45	0	0.00	24.45	5	2,969	0.17%
2020/01/13	10	24.65	20	24.80	24.65	-10	2,955	-0.34%
2020/01/10	20	24.50	0	0.00	24.60	20	2,942	0.68%
2020/01/09	2	24.40	2	24.58	24.35	0	2,922	0.00%
2020/01/07	1	24.90	1	24.75	24.60	0	2,896	0.00%
2020/01/06	5	24.90	0	0.00	24.70	5	2,847	0.18%
2020/01/03	5	24.70	10	24.65	24.50	-5	2,801	-0.18%
2020/01/02	10	25.20	1	25.55	24.95	9	2,786	0.32%
2019/12/31	22	25.20	0	0.00	25.30	22	2,727	0.81%
2019/12/30	0	0.00	4	24.65	24.50	-4	2,506	-0.16%
2019/12/27	0	0.00	1	24.75	24.60	-1	2,507	-0.04%
2019/12/26	0	0.00	3	24.95	24.80	-3	2,502	-0.12%
2019/12/24	31	24.61	0	0.00	24.60	31	2,498	1.24%
2019/12/23	2	24.35	0	0.00	24.35	2	2,480	0.08%
2019/12/20	10	24.35	0	0.00	24.30	10	2,481	0.40%
2019/12/18	20	24.30	0	0.00	24.30	20	2,513	0.80%
2019/12/16	1	24.35	1	24.35	24.35	0	2,518	0.00%
2019/12/13	2	24.45	0	0.00	24.30	2	2,498	0.08%
2019/12/06	2	24.95	0	0.00	24.80	2	2,422	0.08%
2019/12/05	2	25.25	4	25.05	24.95	-2	2,484	-0.08%
2019/11/29	11	26.38	0	0.00	26.20	11	2,363	0.47%
2019/11/28	21	26.26	4	26.50	26.20	17	2,382	0.71%
2019/11/22	5	25.40	1	25.30	25.30	4	2,217	0.18%
2019/11/18	0	0.00	3	25.05	24.75	-3	2,121	-0.14%
2019/11/12	4	24.35	0	0.00	24.20	4	2,084	0.19%
2019/11/11	4	24.70	0	0.00	24.65	4	2,047	0.20%
2019/11/08	1	25.15	0	0.00	25.10	1	2,027	0.05%
2019/11/07	0	0.00	1	25.80	25.45	-1	2,032	-0.05%
2019/11/06	2	25.53	0	0.00	25.50	2	2,030	0.10%
2019/11/04	0	0.00	3	26.00	26.15	-3	2,004	-0.15%
2019/11/01	0	0.00	1	25.10	25.65	-1	1,927	-0.05%
2019/10/31	1	25.70	0	0.00	25.10	1	1,906	0.05%
2019/10/28	5	25.00	0	0.00	25.10	5	1,898	0.26%
2019/10/25	2	24.95	0	0.00	25.10	2	1,896	0.11%
2019/10/21	0	0.00	1	25.90	25.80	-1	1,927	-0.05%
2019/10/17	0	0.00	3	25.60	25.70	-3	1,963	-0.15%
2019/10/16	3	25.87	0	0.00	25.70	3	1,979	0.15%
2019/10/15	0	25.50	0	0.00	25.50	0	1,958	0.00%
2019/10/08	1	25.90	1	25.75	25.30	0	2,004	0.00%
2019/10/07	1	26.10	0	0.00	25.85	1	2,040	0.05%
2019/10/04	0	0.00	5	25.95	26.10	-5	2,101	-0.24%
2019/09/20	0	0.00	1	25.25	25.20	-1	2,744	-0.04%
2019/09/19	11	24.99	5	25.00	24.90	6	2,749	0.22%
2019/09/17	0	0.00	2	25.65	25.25	-2	2,753	-0.07%
2019/09/16	2	25.55	0	0.00	25.50	2	2,772	0.07%
2019/09/10	5	25.40	0	0.00	25.10	5	2,813	0.18%
2019/09/09	10	26.00	0	0.00	25.40	10	2,780	0.36%
2019/09/06	0	0.00	10	26.25	26.60	-10	2,697	-0.37%
2019/09/04	0	0.00	6	25.99	25.95	-6	2,634	-0.23%
2019/09/03	15	25.83	1	25.80	25.80	14	2,621	0.53%
2019/09/02	0	0.00	2	26.60	25.70	-2	2,603	-0.08%
2019/08/30	0	0.00	1	24.95	25.10	-1	2,479	-0.04%
2019/08/29	0	0.00	1	25.30	25.10	-1	2,448	-0.04%
2019/08/28	1	25.10	10	24.98	25.10	-9	2,411	-0.37%
2019/08/27	0	0.00	11	24.03	24.20	-11	2,322	-0.47%
2019/08/26	1	23.35	0	0.00	23.45	1	2,290	0.04%
2019/08/14	0	0.00	1	22.75	22.80	-1	2,430	-0.04%
2019/08/07	1	23.05	0	0.00	22.95	1	2,477	0.04%
2019/08/05	0	0.00	2	22.75	22.70	-2	2,459	-0.08%
2019/08/02	11	23.15	0	0.00	23.25	11	2,432	0.45%
2019/07/31	0	0.00	9.7	23.91	24.10	-9.7	2,404	-0.41%
2019/07/25	0	0.00	7	23.34	23.10	-7	2,377	-0.29%
2019/07/24	3	23.67	1	23.50	23.45	2	2,347	0.09%
2019/07/23	7	23.56	0	0.00	23.75	7	2,354	0.30%
2019/07/19	0	0.00	1	24.20	24.15	-1	2,282	-0.04%
2019/07/18	1	24.20	4	24.31	24.25	-3	2,262	-0.13%
2019/07/17	8	24.16	1	24.35	24.00	7	2,235	0.31%
2019/07/16	0	0.00	3	23.73	24.00	-3	2,207	-0.14%
2019/07/15	1	23.70	1	23.85	23.70	0	2,176	0.00%
2019/07/12	2	23.78	0	0.00	23.70	2	2,186	0.09%
2019/07/11	7	23.64	27	23.83	23.60	-20	2,188	-0.91%
2019/07/10	2	23.85	7	24.26	24.10	-5	2,135	-0.23%
2019/07/09	1	23.65	13	24.28	24.60	-12	2,072	-0.58%
2019/07/08	12	23.10	8	23.82	23.70	4	1,988	0.20%
2019/07/05	4	22.89	1	23.10	23.10	3	2,024	0.15%
2019/07/04	5	23.65	0	0.00	23.10	5	2,074	0.24%
2019/07/03	0	0.00	4	22.78	23.05	-4	2,068	-0.19%
2019/07/02	0	0.00	4	22.48	22.25	-4	1,959	-0.20%
2019/07/01	1	21.55	1	22.00	22.10	0	1,904	0.00%
2019/06/28	1	20.85	0	0.00	21.55	1	1,836	0.05%
2019/06/24	0	0.00	2	20.35	20.40	-2	1,794	-0.11%
2019/06/21	0	0.00	1	20.35	20.30	-1	1,786	-0.06%
2019/06/19	1	19.90	2	20.08	20.10	-1	1,750	-0.06%
2019/06/18	6	20.02	16	20.00	20.05	-10	1,735	-0.58%
2019/06/17	1	19.65	1	19.65	19.65	0	1,693	0.00%
2019/06/14	1	19.55	0	0.00	19.55	1	1,684	0.06%
2019/06/12	3	19.70	0	0.00	19.75	3	1,682	0.18%
2019/06/10	1	19.85	0	0.00	19.75	1	1,681	0.06%
2019/06/06	5	19.50	1	19.55	19.60	4	1,668	0.24%
2019/06/03	5	19.35	5	19.75	19.70	0	1,635	0.00%
2019/05/31	1	19.45	0	0.00	19.50	1	1,614	0.06%
2019/05/30	0	0.00	1	19.55	19.50	-1	1,608	-0.06%
2019/05/27	0	0.00	6	19.20	19.25	-6	1,577	-0.38%
2019/05/24	1	19.40	1	19.40	19.25	0	1,564	0.00%
2019/05/23	1	19.35	2	19.40	19.55	-1	1,535	-0.07%
2019/05/21	1	20.30	0	0.00	20.25	1	1,419	0.07%
2019/05/20	2	20.23	5	20.45	20.20	-3	1,413	-0.21%
2019/05/17	10	20.28	9	20.35	20.40	1	1,398	0.07%
2019/05/16	0	0.00	3	19.50	19.50	-3	1,351	-0.22%
2019/05/15	3	19.37	0	0.00	19.30	3	1,359	0.22%
2019/05/14	1	19.15	0	0.00	19.20	1	1,361	0.07%
2019/05/13	3	19.33	0	0.00	19.25	3	1,359	0.22%
2019/05/10	1	19.35	0	0.00	19.40	1	1,357	0.07%
2019/05/09	1	19.30	0	0.00	19.35	1	1,356	0.07%
2019/05/02	3	19.57	2	19.45	19.40	1	1,308	0.08%
2019/04/30	0	0.00	2	19.95	20.00	-2	1,255	-0.16%
2019/04/29	6	20.07	5	20.13	19.90	1	1,244	0.08%
2019/04/26	4	20.40	0	0.00	20.35	4	1,221	0.33%
2019/04/24	0	0.00	1	20.50	20.55	-1	1,220	-0.08%
2019/04/23	0	0.00	2	20.40	20.40	-2	1,217	-0.16%
2019/04/22	2	20.75	0	0.00	20.70	2	1,210	0.17%
2019/04/19	1	20.95	0	0.00	21.00	1	1,205	0.08%
2019/04/18	8	21.05	6	21.50	21.00	2	1,194	0.17%
2019/04/17	0	0.00	1	21.85	21.95	-1	1,165	-0.09%
2019/04/16	0	0.00	4	21.50	21.45	-4	1,151	-0.35%
2019/04/15	2	21.68	1	21.65	21.75	1	1,132	0.09%
2019/04/11	6	22.60	7	22.53	22.50	-1	1,048	-0.10%
2019/04/10	3	21.67	5	22.27	21.95	-2	944	-0.21%
2019/04/09	0	0.00	11	22.05	22.20	-11	845	-1.30%
2019/04/02	4	20.55	0	0.00	20.50	4	757	0.53%
2019/03/28	0	0.00	1	20.65	20.45	-1	695	-0.14%
2019/03/27	0	0.00	1	20.45	20.95	-1	678	-0.15%
2019/03/25	0	0.00	1	20.00	20.00	-1	653	-0.15%
2019/03/22	1	19.90	0	0.00	19.90	1	671	0.15%
2019/03/13	1	20.20	0	0.00	20.20	1	707	0.14%
2019/02/27	0	0.00	5	20.30	20.15	-5	948	-0.53%
2019/02/15	0	0.00	1	20.55	20.20	-1	1,003	-0.10%
2019/02/13	0	0.00	5	19.95	19.90	-5	1,050	-0.48%
2019/02/12	5	19.95	0	0.00	19.95	5	1,134	0.44%
2019/01/23	2	19.93	4	20.00	19.90	-2	1,264	-0.16%
2019/01/09	0	0.00	1	20.55	20.40	-1	1,954	-0.05%
2019/01/07	1	20.00	0	0.00	20.05	1	2,092	0.05%
2018/12/27	1	20.10	0	0.00	20.05	1	2,916	0.03%
2018/12/26	2	20.10	1	20.15	20.05	1	2,995	0.03%
2018/12/25	4	20.10	0	0.00	20.05	4	3,247	0.12%
2018/12/21	1	20.85	0	0.00	20.80	1	3,722	0.03%
2018/12/20	0	0.00	4	21.05	20.65	-4	3,721	-0.11%
2018/12/19	4	21.23	0	0.00	21.20	4	3,712	0.11%
2018/12/18	4	21.88	1	21.45	21.45	3	3,715	0.08%
2018/12/17	2	21.85	8	21.65	22.20	-6	3,710	-0.16%
2018/12/14	5	21.35	0	0.00	21.20	5	3,697	0.14%
2018/12/13	1	21.65	0	0.00	21.55	1	3,717	0.03%
2018/12/12	2	21.50	2	21.50	21.55	0	3,785	0.00%
2018/12/10	1	21.90	0	0.00	21.35	1	3,826	0.03%
2018/12/07	1	21.80	0	0.00	21.75	1	3,912	0.03%
2018/12/05	1	22.40	5	22.40	22.50	-4	3,958	-0.10%
2018/12/04	1	22.90	4	22.56	22.70	-3	3,936	-0.08%
2018/12/03	6	22.89	5	22.86	22.80	1	3,917	0.03%
2018/11/30	5	23.13	2	23.38	23.10	3	3,877	0.08%
2018/11/29	0	0.00	6	21.24	22.00	-6	3,771	-0.16%
2018/11/28	1	21.15	0	0.00	21.00	1	3,720	0.03%
2018/11/27	1	20.70	0	0.00	20.90	1	3,710	0.03%
2018/11/23	0	0.00	1	20.60	20.40	-1	3,683	-0.03%
2018/11/22	3	20.90	6	20.93	20.70	-3	3,670	-0.08%
2018/11/21	2	21.15	6	21.02	21.00	-4	3,655	-0.11%
2018/11/20	6	21.58	3	21.53	21.45	3	3,638	0.08%
2018/11/19	4	21.63	7	21.65	21.60	-3	3,628	-0.08%
2018/11/16	5	21.56	2	21.75	21.50	3	3,615	0.08%
2018/11/15	2	21.60	2	21.85	21.35	0	3,603	0.00%
2018/11/14	7	22.09	3	22.07	21.85	4	3,591	0.11%
2018/11/13	4	21.94	0	0.00	22.10	4	3,566	0.11%
2018/11/12	4	21.78	3	21.75	21.60	1	3,530	0.03%
2018/11/09	6	21.33	9	21.06	22.35	-3	3,482	-0.09%
2018/11/08	4	20.55	1	20.65	20.35	3	3,397	0.09%
2018/11/07	2	20.45	0	0.00	20.45	2	3,393	0.06%
2018/11/06	0	0.00	4	20.85	20.30	-4	3,394	-0.12%
2018/11/05	6	21.31	0	0.00	21.05	6	3,381	0.18%
2018/11/02	3	21.45	3	21.70	21.00	0	3,371	0.00%
2018/11/01	0	0.00	9	20.84	21.40	-9	3,342	-0.27%
2018/10/31	6	20.47	0	0.00	20.30	6	3,308	0.18%
2018/10/30	2	19.80	3	19.95	20.30	-1	3,291	-0.03%
2018/10/29	3	22.40	0	0.00	21.60	3	3,230	0.09%
2018/10/26	12	21.97	8	22.59	22.40	4	3,191	0.13%
2018/10/25	2	21.75	10	21.30	21.30	-8	3,136	-0.26%
2018/10/24	10	23.34	2	23.53	23.00	8	3,087	0.26%
2018/10/23	12	24.37	3	24.50	24.05	9	3,036	0.30%
2018/10/22	3	24.60	0	0.00	24.55	3	3,010	0.10%
2018/10/19	9	24.98	5	25.15	24.70	4	3,017	0.13%
2018/10/18	13	25.92	16.5	25.97	25.75	-3.5	3,013	-0.12%
2018/10/17	7	24.36	2	24.08	24.95	5	2,981	0.17%
2018/10/16	15	24.25	12	24.37	24.05	3	2,990	0.10%
2018/10/15	22	24.87	15.5	24.78	24.55	6.5	2,910	0.22%
2018/10/12	22	25.40	3	25.65	25.30	19	2,825	0.67%
2018/10/11	8	23.82	11	25.13	25.00	-3	2,652	-0.11%
2018/10/09	2	24.85	23	25.40	26.15	-21	2,468	-0.85%
2018/10/08	3	24.37	22	24.89	26.30	-19	2,274	-0.84%
2018/10/05	11	23.16	9	24.19	24.35	2	2,097	0.10%
2018/10/04	4	24.10	4	23.90	24.00	0	1,978	0.00%
2018/10/03	45	24.63	25	24.84	24.90	20	1,894	1.06%
2018/10/02	22	23.15	2	24.25	24.50	20	1,635	1.22%
2018/10/01	4	22.75	25	22.31	22.95	-21	1,382	-1.52%
2018/09/27	1	19.65	2	19.88	19.75	-1	1,153	-0.09%
2018/09/25	2	19.65	0	0.00	19.60	2	1,149	0.17%
2018/09/18	20	20.90	2	20.90	20.60	18	1,089	1.65%
2018/09/17	2	19.00	0	0.00	19.05	2	1,014	0.20%
2018/09/14	0	0.00	4	20.10	19.65	-4	993	-0.40%
2018/09/13	5	21.99	0	0.00	20.50	5	961	0.52%
2018/09/12	2	20.75	1	20.75	20.75	1	863	0.12%
2018/09/11	0	0.00	2	18.55	18.90	-2	790	-0.25%
2018/09/04	1	18.25	0	0.00	18.25	1	786	0.13%
2018/08/28	1	18.35	0	0.00	18.30	1	806	0.12%
2018/08/23	0	0.00	12	18.32	18.40	-12	811	-1.48%
2018/08/17	0	0.00	3	18.20	18.20	-3	821	-0.37%
2018/08/16	3	18.15	0	0.00	18.20	3	834	0.36%
2018/08/13	2	19.20	1	18.85	18.80	1	833	0.12%
2018/08/09	0	0.00	30	19.50	19.25	-30	814	-3.69%
2018/08/08	1	19.55	0	0.00	19.45	1	808	0.12%
2018/08/03	30	20.00	0	0.00	19.95	30	792	3.78%
2018/08/01	0	0.00	3	19.80	19.65	-3	759	-0.40%
2018/07/31	10	19.54	2	19.55	19.35	8	743	1.08%
2018/07/30	1	19.35	3	19.40	19.25	-2	732	-0.27%
2018/07/27	4	19.16	0	0.00	19.20	4	721	0.55%
2018/07/26	2	19.55	0	0.00	19.55	2	702	0.28%
2018/07/25	0	0.00	3	20.47	20.35	-3	660	-0.45%
2018/07/24	3	20.02	2	20.35	20.00	1	587	0.17%
2018/07/23	0	0.00	6	19.05	19.25	-6	463	-1.29%
2018/07/20	0	0.00	2	17.50	17.50	-2	388	-0.51%
2018/07/19	0	0.00	1	17.80	17.60	-1	390	-0.26%
2018/07/13	0	0.00	2	18.00	18.00	-2	420	-0.48%
2018/07/11	0	0.00	1	17.55	17.50	-1	430	-0.23%
2018/07/10	0	0.00	3	17.20	17.20	-3	434	-0.69%
2018/07/06	1	16.95	0	0.00	17.00	1	455	0.22%
2018/07/05	3	16.85	5	17.00	16.95	-2	463	-0.43%
2018/07/03	3	17.80	0	0.00	17.70	3	555	0.54%
2018/07/02	2	18.05	0	0.00	17.80	2	625	0.32%
2018/06/29	7	18.11	0	0.00	18.15	7	624	1.12%
2018/06/20	0	0.00	2	18.70	18.65	-2	699	-0.29%
2018/06/19	2	18.95	0	0.00	18.95	2	697	0.29%
2018/06/15	0	0.00	1	19.25	19.20	-1	694	-0.14%
2018/06/14	1	19.30	1	19.25	19.30	0	694	0.00%
2018/06/13	2	19.33	4	19.50	19.25	-2	694	-0.29%
2018/06/12	1	19.15	0	0.00	19.50	1	691	0.14%
2018/06/08	1	19.35	0	0.00	19.30	1	706	0.14%
2018/06/07	2	19.35	4	19.50	19.35	-2	703	-0.28%
2018/06/06	9	19.28	0	0.00	19.30	9	728	1.24%
2018/06/05	1	19.30	4	19.30	19.30	-3	729	-0.41%
2018/06/01	4	19.16	2	19.30	19.10	2	741	0.27%
2018/05/30	2	19.08	0	0.00	18.95	2	787	0.25%
2018/05/28	0	0.00	22	19.21	19.30	-22	777	-2.83%
2018/05/25	2	19.18	0	0.00	19.30	2	776	0.26%
2018/05/24	0	0.00	12	19.20	19.25	-12	779	-1.54%
2018/05/23	0	0.00	1	18.90	18.75	-1	766	-0.13%
2018/05/15	0	0.00	1	18.10	18.15	-1	778	-0.13%
2018/05/14	2	18.15	0	0.00	18.15	2	796	0.25%
2018/05/11	1	18.40	1	18.50	18.25	0	798	0.00%
2018/05/08	1	18.95	0	0.00	18.95	1	781	0.13%
2018/05/07	2	19.05	1	19.05	18.95	1	784	0.13%
2018/05/03	1	19.30	0	0.00	19.10	1	787	0.13%
2018/05/02	5	19.36	4	19.50	19.45	1	785	0.13%
2018/04/30	1	19.05	0	0.00	19.25	1	785	0.13%
2018/04/27	2	19.03	0	0.00	19.00	2	792	0.25%
2018/04/26	1	19.40	4	19.60	18.95	-3	797	-0.38%
2018/04/25	4	19.48	0	0.00	19.50	4	795	0.50%
2018/04/24	1	19.80	4	19.78	19.75	-3	800	-0.37%
2018/04/23	20	19.55	0	0.00	19.60	20	807	2.48%
2018/04/20	1	19.00	0	0.00	19.00	1	889	0.11%
2018/04/19	1	19.15	0	0.00	19.10	1	905	0.11%
2018/04/16	3	19.00	2	19.15	19.05	1	917	0.11%
2018/04/12	2	19.40	0	0.00	19.35	2	932	0.21%
2018/04/11	1	19.85	0	0.00	19.75	1	923	0.11%
2018/04/10	1	20.00	0	0.00	20.00	1	918	0.11%
2018/04/09	2	20.00	7	20.41	21.00	-5	899	-0.56%
2018/04/03	7	19.97	12	20.01	19.75	-5	829	-0.60%
2018/03/31	2	19.33	0	0.00	19.10	2	756	0.26%
2018/03/29	2	19.78	0	0.00	19.80	2	759	0.26%
2018/03/28	1	19.45	0	0.00	19.15	1	737	0.14%
2018/03/27	0	0.00	1	19.65	19.50	-1	736	-0.14%
2018/03/26	1	19.25	0	0.00	19.20	1	747	0.13%
2018/03/22	2	19.65	0	0.00	19.50	2	740	0.27%
2018/03/19	0	0.00	1	19.85	19.75	-1	745	-0.13%
2018/03/16	0	0.00	10	19.80	19.75	-10	756	-1.32%
2018/03/15	10	20.20	3	20.10	19.95	7	754	0.93%
2018/03/06	1	19.85	0	0.00	19.95	1	703	0.14%
2018/03/01	1	18.55	0	0.00	18.65	1	699	0.14%
2018/02/05	3	19.72	0	0.00	19.65	3	735	0.41%
2018/01/22	1	20.30	0	0.00	20.30	1	762	0.13%
2018/01/19	1	20.55	0	0.00	20.60	1	758	0.13%
2018/01/18	1	20.65	0	0.00	20.65	1	760	0.13%
2018/01/17	2	20.65	1	20.60	20.65	1	833	0.12%
2018/01/16	1	21.15	2	21.30	21.10	-1	905	-0.11%
2018/01/15	0	0.00	4	20.46	20.55	-4	875	-0.46%
2018/01/11	4	20.24	0	0.00	20.00	4	909	0.44%
2018/01/10	0	0.00	3	20.50	20.45	-3	932	-0.32%
2018/01/09	3	20.45	3	20.60	20.40	0	931	0.00%
2018/01/08	1	20.30	0	0.00	20.20	1	912	0.11%
2018/01/05	2	20.33	0	0.00	20.20	2	926	0.22%
2018/01/03	0	0.00	4	20.58	20.45	-4	965	-0.41%
2018/01/02	2	20.10	0	0.00	20.05	2	1,049	0.19%