國光生 (4142)-凱基-內埔券商分點個股進出

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-內埔券商分點個股進出

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-內埔券商分點個股進出
凱基-內埔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	5	28.25	0	0.00	28.20	5	1,119	0.45%
2024/05/06	0	0.00	1	28.10	28.20	-1	1,115	-0.09%
2024/04/26	0	0.00	0	27.15	27.05	0	1,091	0.00%
2024/04/24	0	0.00	2	27.25	27.20	-2	1,096	-0.18%
2024/04/23	0	0.00	1	27.10	27.10	-1	1,105	-0.09%
2024/04/19	2	27.30	2	27.30	27.35	0	1,100	0.00%
2024/04/18	14	29.62	1	28.55	28.50	13	1,073	1.21%
2024/04/11	0	0.00	1	26.60	26.60	-1	911	-0.11%
2024/04/10	1	26.55	0	0.00	26.55	1	915	0.11%
2024/04/09	0	0.00	3	26.35	26.45	-3	939	-0.32%
2024/03/27	0	0.00	2	26.80	26.70	-2	976	-0.20%
2024/03/15	0	0.00	5	26.60	26.50	-5	1,032	-0.48%
2024/03/14	0	0.00	5	27.25	26.90	-5	1,045	-0.48%
2024/03/08	0.2	28.20	0	0.00	28.15	0.2	1,040	0.01%
2024/03/07	0.1	28.30	0	0.00	28.40	0.1	1,071	0.00%
2024/03/01	0	29.55	0	0.00	29.20	0	1,115	0.00%
2024/01/03	1	33.25	1	33.40	33.00	0	1,022	0.00%
2024/01/02	1	33.10	0	0.00	33.10	1	997	0.10%
2023/12/28	1	33.05	0	0.00	33.10	1	1,001	0.10%
2023/12/22	3	32.75	0	0.00	32.75	3	974	0.31%
2023/12/19	2	32.90	0	0.00	32.85	2	972	0.21%
2023/12/11	1	33.55	0	0.00	33.20	1	983	0.10%
2023/12/06	1	35.65	0	0.00	35.05	1	982	0.10%
2023/12/04	9	36.29	1.1	36.45	36.05	7.9	953	0.83%
2023/11/27	1	36.15	0	0.00	36.00	1	845	0.12%
2023/11/24	0	0.00	5	33.80	33.80	-5	740	-0.68%
2023/11/21	5	33.05	0	0.00	33.10	5	734	0.68%
2023/11/07	0	0.00	2	32.98	32.40	-2	760	-0.26%
2023/11/06	1	32.35	0	0.00	32.45	1	752	0.13%
2023/11/01	1	32.35	0	0.00	31.85	1	755	0.13%
2023/10/30	0	0.00	1	32.50	32.10	-1	775	-0.13%
2023/10/27	1	32.30	0	0.00	32.35	1	777	0.13%
2023/10/19	2	32.10	2	32.25	31.95	0	789	0.00%
2023/10/06	0	0.00	2	34.45	34.35	-2	875	-0.23%
2023/10/03	2	34.23	0	0.00	34.00	2	874	0.23%
2023/09/25	0	0.00	3	34.30	34.30	-3	895	-0.34%
2023/09/22	1	34.40	0	0.00	34.00	1	896	0.11%
2023/09/11	3	33.15	3	33.33	33.35	0	855	0.00%
2023/09/06	1	32.30	0	0.00	32.30	1	871	0.11%
2023/09/04	1	33.00	0	0.00	32.95	1	867	0.12%
2023/08/31	1	33.40	0	0.00	33.15	1	875	0.11%
2023/08/28	3	32.77	0	0.00	32.65	3	859	0.35%
2023/08/21	0	0.00	1	33.05	32.70	-1	859	-0.12%
2023/08/18	1	32.75	0	0.00	32.50	1	863	0.12%
2023/08/17	0	0.00	6	32.55	32.70	-6	872	-0.69%
2023/08/15	0	0.00	0	34.45	33.05	0	871	0.00%
2023/08/08	0	0.00	1	34.10	34.00	-1	879	-0.11%
2023/07/25	0	0.00	10	35.65	35.50	-10	955	-1.05%
2023/07/21	1	36.30	0	0.00	35.60	1	951	0.11%
2023/07/20	8	36.87	2	36.90	36.20	6	960	0.62%
2023/07/19	10	37.60	0	0.00	36.80	10	979	1.02%
2023/07/18	0.1	35.80	0	0.00	35.20	0.1	960	0.01%
2023/06/27	2	37.20	0	0.00	37.20	2	1,082	0.18%
2023/06/16	0	0.00	1	37.70	37.85	-1	1,103	-0.09%
2023/06/09	0	38.40	0	0.00	38.40	0	1,137	0.00%
2023/06/01	1	38.50	0	0.00	38.30	1	2,147	0.05%
2023/05/24	1	38.50	0	0.00	38.70	1	2,247	0.04%
2023/05/17	0	0.00	3	37.40	37.45	-3	2,303	-0.13%
2023/05/12	1	37.25	0	0.00	37.50	1	2,338	0.04%
2023/05/11	2	37.85	0	0.00	37.55	2	2,370	0.08%
2023/05/10	1	38.65	0	0.00	38.60	1	2,397	0.04%
2023/05/09	1	39.00	0	0.00	39.00	1	2,558	0.04%
2023/05/08	15	40.30	0	0.00	39.95	15	2,587	0.58%
2023/05/03	5	40.50	0	0.00	40.40	5	2,730	0.18%
2023/05/02	10	40.50	2	40.70	40.55	8	2,923	0.27%
2023/04/28	0	0.00	2	39.45	39.80	-2	2,958	-0.07%
2023/04/24	1	40.80	1	40.25	40.25	0	2,936	0.00%
2023/04/19	1	40.55	1	40.75	40.50	0	2,861	0.00%
2023/04/14	3	40.30	0	0.00	40.45	3	2,802	0.11%
2023/04/13	2	40.33	0	0.00	40.15	2	2,785	0.07%
2023/04/12	0	0.00	1	39.80	39.90	-1	2,760	-0.04%
2023/04/07	1	39.95	0	0.00	40.05	1	2,758	0.04%
2023/04/06	0	0.00	1	39.90	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	0	0.00	1	39.65	39.65	-1	2,840	-0.04%
2023/03/27	1	39.55	0	0.00	39.60	1	2,936	0.03%
2023/03/24	0	0.00	1	39.35	39.50	-1	2,941	-0.03%
2023/03/23	1	39.00	1	39.25	39.00	0	2,934	0.00%
2023/03/22	1	39.20	0	0.00	38.90	1	2,952	0.03%
2023/03/21	0	0.00	1	39.20	39.20	-1	2,977	-0.03%
2023/03/20	1	38.55	0	0.00	38.90	1	2,976	0.03%
2023/03/17	0	0.00	1	38.65	38.65	-1	2,975	-0.03%
2023/03/15	1	39.20	0	0.00	39.10	1	2,964	0.03%
2023/03/13	0	0.00	3	39.33	39.45	-3	2,956	-0.10%
2023/03/10	6	42.06	0	0.00	40.45	6	2,901	0.21%
2023/03/09	0	0.00	17	44.06	44.85	-17	2,395	-0.71%
2023/02/24	0	0.00	1	40.55	40.60	-1	1,952	-0.05%
2023/02/23	0	0.00	1	40.55	40.50	-1	1,954	-0.05%
2023/02/22	1	40.45	0	0.00	40.15	1	1,988	0.05%
2023/02/20	0	0.00	2	40.90	41.10	-2	2,025	-0.10%
2023/02/15	2	40.00	0	0.00	39.75	2	2,104	0.10%
2023/02/10	1	40.45	0	0.00	40.20	1	2,093	0.05%
2023/02/09	3	41.23	0	0.00	41.15	3	2,065	0.15%
2023/02/08	1	41.50	3	41.42	41.55	-2	2,031	-0.10%
2023/02/07	6	42.02	2	41.55	41.60	4	1,984	0.20%
2023/02/06	2	40.30	0	0.00	40.25	2	1,850	0.11%
2023/02/03	2	40.90	2	40.65	40.75	0	1,814	0.00%
2023/02/02	2	39.20	1	39.90	39.90	1	1,743	0.06%
2023/01/31	6	39.17	2	39.25	39.65	4	1,664	0.24%
2023/01/30	0	0.00	3	38.75	38.75	-3	1,471	-0.20%
2022/12/26	1	37.25	3	37.15	37.00	-2	1,631	-0.12%
2022/12/23	2	36.25	0	0.00	36.45	2	1,627	0.12%
2022/12/19	5	37.50	6	37.84	37.85	-1	1,646	-0.06%
2022/12/14	0	0.00	1	36.40	36.45	-1	1,595	-0.06%
2022/12/13	0	0.00	5	37.10	37.10	-5	1,581	-0.32%
2022/12/08	8	36.70	0	0.00	36.10	8	1,602	0.50%
2022/11/18	0	0.00	1	37.50	37.55	-1	2,120	-0.05%
2022/11/04	0	0.00	2	34.25	34.25	-2	2,050	-0.10%
2022/09/27	0	0.00	2	33.90	34.30	-2	3,232	-0.06%
2022/09/23	1	35.50	0	0.00	35.30	1	3,286	0.03%
2022/09/22	2	35.80	0	0.00	35.85	2	3,401	0.06%
2022/09/14	1	36.95	0	0.00	36.90	1	3,739	0.03%
2022/09/12	2	37.15	0	0.00	37.25	2	3,839	0.05%
2022/09/07	0	0.00	3	37.98	37.90	-3	3,883	-0.08%
2022/09/02	0	0.00	1	41.00	41.30	-1	3,842	-0.03%
2022/08/31	1	41.50	0	0.00	40.70	1	3,741	0.03%
2022/08/24	0	0.00	1	38.95	39.10	-1	3,453	-0.03%
2022/08/23	3	38.75	4	38.21	38.40	-1	3,413	-0.03%
2022/08/12	0	0.00	1	37.35	37.35	-1	3,327	-0.03%
2022/08/08	0	0.00	1	37.00	37.10	-1	3,336	-0.03%
2022/08/03	2	37.13	0	0.00	37.05	2	3,335	0.06%
2022/08/02	1	38.15	0	0.00	38.15	1	3,319	0.03%
2022/07/29	2	40.18	0	0.00	40.20	2	3,314	0.06%
2022/07/25	2	40.40	0	0.00	40.65	2	3,253	0.06%
2022/07/21	0	0.00	1	39.60	40.10	-1	3,234	-0.03%
2022/07/19	0	0.00	1	38.70	38.00	-1	3,234	-0.03%
2022/07/18	1	38.00	0	0.00	38.00	1	3,263	0.03%
2022/07/15	1	38.25	0	0.00	38.25	1	3,276	0.03%
2022/07/11	4	40.20	0	0.00	40.35	4	3,518	0.11%
2022/07/07	0	0.00	3	41.90	41.50	-3	3,633	-0.08%
2022/07/06	2	41.03	4	40.93	40.35	-2	3,537	-0.06%
2022/07/05	2	37.30	5	37.02	38.05	-3	3,612	-0.08%
2022/06/30	1	39.10	1	41.70	39.10	0	3,626	0.00%
2022/06/28	0	0.00	1	40.30	40.50	-1	3,411	-0.03%
2022/06/06	0	35.25	0	0.00	35.20	0	2,817	0.00%
2022/05/03	2	41.15	0	0.00	40.80	2	3,233	0.06%
2022/04/26	0	0.00	1	41.65	41.00	-1	3,179	-0.03%
2022/04/25	5	43.65	5	42.26	41.65	0	3,155	0.00%
2022/04/22	1	43.50	0	0.00	42.90	1	3,107	0.03%
2022/04/19	2	43.00	0	0.00	43.00	2	3,010	0.07%
2022/04/18	0	0.00	1	44.90	44.05	-1	2,969	-0.03%
2022/04/15	5	44.30	2	45.00	44.00	3	2,970	0.10%
2022/04/14	1	44.50	3	44.82	44.30	-2	2,879	-0.07%
2022/04/13	1	42.45	0	0.00	42.50	1	2,685	0.04%
2022/04/12	3	43.73	0	0.00	42.35	3	2,632	0.11%
2022/04/11	3	42.58	2	44.60	44.60	1	2,494	0.04%
2022/04/08	1	41.55	0	0.00	41.25	1	2,214	0.05%
2022/04/07	0	0.00	0	42.00	41.90	0	2,159	0.00%
2022/04/01	1	40.00	0	0.00	40.00	1	2,059	0.05%
2022/03/29	0	0.00	1	39.65	39.65	-1	2,035	-0.05%
2022/03/28	3	40.83	2	40.25	39.70	1	2,035	0.05%
2022/03/24	0	0.00	0	40.40	40.40	0	2,039	0.00%
2022/03/04	0	0.00	1	39.70	39.75	-1	2,124	-0.05%
2022/03/02	0.1	40.00	0	0.00	40.15	0.1	2,432	0.00%
2022/02/24	1	40.75	6	40.04	39.60	-5	2,559	-0.20%
2022/02/18	0	0.00	1	41.35	41.35	-1	2,529	-0.04%
2022/02/17	1	41.85	2	41.78	41.75	-1	2,523	-0.04%
2022/02/15	6	43.43	2	42.80	42.75	4	2,522	0.16%
2022/02/14	2	43.85	4	43.64	43.30	-2	2,349	-0.09%
2022/02/10	4	40.80	0	0.00	40.65	4	2,162	0.18%
2022/01/25	0	0.00	5	41.30	40.05	-5	2,169	-0.23%
2022/01/21	1	42.95	0	0.00	42.80	1	2,136	0.05%
2022/01/10	13	45.80	12	45.13	44.40	1	2,084	0.05%
2022/01/07	3	44.87	1	45.20	45.20	2	1,990	0.10%
2022/01/04	1	43.90	0	0.00	44.05	1	2,026	0.05%
2021/12/27	0	44.20	0	0.00	44.00	0	2,152	0.00%
2021/12/07	0	0.00	1	44.30	44.40	-1	2,782	-0.04%
2021/12/03	0	0.00	1	45.20	45.10	-1	2,907	-0.03%
2021/12/01	1	45.50	0	0.00	45.05	1	3,165	0.03%
2021/11/29	11	47.39	10	47.55	46.90	1	3,152	0.03%
2021/11/26	2	47.20	8	45.91	45.80	-6	3,015	-0.20%
2021/11/24	0	0.00	2	44.75	45.10	-2	2,903	-0.07%
2021/11/23	5	46.42	5	45.73	44.80	0	2,919	0.00%
2021/11/18	3	43.98	0	0.00	44.00	3	3,061	0.10%
2021/11/12	1	43.35	10	43.34	43.30	-9	3,599	-0.25%
2021/11/11	0	0.00	5	43.60	43.50	-5	3,624	-0.14%
2021/11/09	0	0.00	4	44.10	44.00	-4	3,634	-0.11%
2021/11/02	0	0.00	6	44.43	44.50	-6	3,697	-0.16%
2021/10/29	0	0.00	2	44.00	43.95	-2	3,673	-0.05%
2021/10/28	2	44.93	0	0.00	44.60	2	3,675	0.05%
2021/10/27	1	44.55	1	44.30	44.30	0	3,693	0.00%
2021/10/14	1	43.00	0	0.00	43.50	1	4,349	0.02%
2021/10/12	1	45.50	0	0.00	45.35	1	4,277	0.02%
2021/10/08	4	46.90	8	47.08	46.85	-4	4,269	-0.09%
2021/10/07	4	47.05	0	0.00	47.10	4	4,297	0.09%
2021/10/05	6	47.33	0	0.00	48.00	6	4,389	0.14%
2021/10/04	0	0.00	1	48.40	48.40	-1	4,402	-0.02%
2021/10/01	1	50.90	0	0.00	50.90	1	4,368	0.02%
2021/09/30	1	51.70	0	0.00	51.80	1	4,366	0.02%
2021/09/28	1	51.80	0	0.00	51.70	1	4,403	0.02%
2021/09/24	1	51.80	1	51.40	51.60	0	4,528	0.00%
2021/09/23	1	52.20	1	52.00	52.00	0	4,637	0.00%
2021/09/16	2	53.00	2	52.40	52.40	0	4,701	0.00%
2021/09/15	0	0.00	1	53.20	53.50	-1	4,702	-0.02%
2021/09/14	3	54.33	3	53.20	53.20	0	4,690	0.00%
2021/09/13	3	54.80	3	54.80	54.80	0	4,522	0.00%
2021/09/09	0	0.00	1	51.20	51.10	-1	4,379	-0.02%
2021/09/08	8	52.63	4	52.35	51.20	4	4,390	0.09%
2021/09/07	2	53.65	5	53.46	53.60	-3	4,332	-0.07%
2021/09/06	12	52.58	6	53.22	52.20	6	4,341	0.14%
2021/09/03	0	0.00	1	51.70	51.50	-1	4,533	-0.02%
2021/09/02	2	51.50	6	51.90	51.00	-4	4,856	-0.08%
2021/08/31	3	52.30	0	0.00	52.50	3	5,219	0.06%
2021/08/27	5	51.74	0	0.00	51.60	5	5,356	0.09%
2021/08/26	3	51.83	10	52.52	51.60	-7	5,393	-0.13%
2021/08/25	6	51.55	2	51.80	51.30	4	5,409	0.07%
2021/08/24	4	50.78	2	50.95	50.70	2	5,522	0.04%
2021/08/23	12	50.98	10	51.04	51.40	2	5,707	0.04%
2021/08/20	0	0.00	3	48.38	49.95	-3	5,455	-0.05%
2021/08/19	2	46.40	16	46.19	45.45	-14	5,542	-0.25%
2021/08/18	2	47.13	0	0.00	47.10	2	5,779	0.03%
2021/08/13	1	48.40	0	0.00	48.40	1	6,581	0.02%
2021/08/12	0	0.00	1	48.50	48.55	-1	7,061	-0.01%
2021/08/11	1	47.95	60	48.01	48.00	-59	7,630	-0.77%
2021/08/05	4	49.60	10	49.70	49.35	-6	12,817	-0.05%
2021/08/03	0	0.00	2	50.40	49.80	-2	13,866	-0.01%
2021/08/02	10	50.40	0	0.00	50.40	10	13,895	0.07%
2021/07/30	2	49.55	0	0.00	49.50	2	13,898	0.01%
2021/07/29	10	48.85	0	0.00	49.05	10	13,921	0.07%
2021/07/27	0	0.00	70	48.60	48.55	-70	14,061	-0.50%
2021/07/23	20	49.19	0	0.00	49.05	20	14,345	0.14%
2021/07/22	0	0.00	1	48.80	48.70	-1	14,333	-0.01%
2021/07/21	102	50.99	1	49.65	48.70	101	14,430	0.70%	大買/鉅額交易
2021/07/20	0	0.00	3	53.90	53.90	-3	14,207	-0.02%
2021/07/19	0	0.00	4	48.90	49.00	-4	14,074	-0.03%
2021/07/16	0	0.00	1	49.40	49.30	-1	14,166	-0.01%
2021/07/15	4	49.90	0	0.00	50.00	4	14,182	0.03%
2021/07/14	2	48.90	0	0.00	48.75	2	14,186	0.01%
2021/07/13	5	49.20	1	49.40	49.05	4	14,190	0.03%
2021/07/12	1	50.70	3	50.87	50.70	-2	14,150	-0.01%
2021/07/09	4	51.45	0	0.00	51.30	4	14,206	0.03%
2021/07/07	3	51.53	1	51.30	51.30	2	14,359	0.01%
2021/07/06	0	0.00	1	51.30	51.30	-1	14,521	-0.01%
2021/07/05	1	51.70	0	0.00	51.60	1	14,707	0.01%
2021/07/02	0	0.00	22	52.20	52.00	-22	14,728	-0.15%
2021/07/01	1	53.40	1	52.60	52.60	0	14,781	0.00%
2021/06/30	1	52.60	5	53.20	53.60	-4	14,775	-0.03%
2021/06/29	1	51.70	0	0.00	51.80	1	14,711	0.01%
2021/06/28	1	51.80	1	51.80	51.80	0	14,723	0.00%
2021/06/25	0	0.00	2	52.80	52.30	-2	14,808	-0.01%
2021/06/24	0	0.00	1	53.00	52.80	-1	15,083	-0.01%
2021/06/23	2	52.65	12	52.71	52.80	-10	15,220	-0.07%
2021/06/22	6	51.98	0	0.00	51.80	6	15,973	0.04%
2021/06/21	0	0.00	2	52.80	52.50	-2	17,074	-0.01%
2021/06/18	2	53.20	0	0.00	53.30	2	17,199	0.01%
2021/06/17	0	0.00	3	54.00	53.50	-3	17,234	-0.02%
2021/06/16	5	53.82	0	0.00	53.10	5	17,283	0.03%
2021/06/15	1	53.20	9	53.54	54.10	-8	17,312	-0.05%
2021/06/11	9	57.20	11	56.03	55.40	-2	17,220	-0.01%
2021/06/10	1	57.30	4	57.05	57.50	-3	16,943	-0.02%
2021/06/09	2	55.45	2	55.45	55.50	0	16,669	0.00%
2021/06/08	4	54.98	0	0.00	54.50	4	16,569	0.02%
2021/06/07	2	53.50	2	53.50	53.40	0	16,413	0.00%
2021/06/04	4	53.28	4	52.80	52.50	0	16,412	0.00%
2021/06/03	3	53.60	5	53.46	53.30	-2	16,428	-0.01%
2021/06/02	2	53.80	3	54.17	53.80	-1	16,549	-0.01%
2021/06/01	3	51.67	8	51.35	53.10	-5	16,795	-0.03%
2021/05/31	2	51.80	8	51.80	52.30	-6	16,694	-0.04%
2021/05/28	15	54.64	1	54.70	54.70	14	16,578	0.08%
2021/05/27	13	54.88	2	54.70	55.00	11	16,590	0.07%
2021/05/26	3	53.73	1	53.60	53.60	2	16,598	0.01%
2021/05/25	3	53.37	6.2	53.85	53.20	-3.2	17,008	-0.02%
2021/05/24	5	56.24	4	57.30	55.50	1	17,555	0.01%
2021/05/21	2	56.80	12	55.38	55.60	-10	18,458	-0.05%
2021/05/20	2	59.70	4	59.38	56.30	-2	18,598	-0.01%
2021/05/19	13	58.17	2	58.00	57.80	11	18,796	0.06%
2021/05/18	21	61.50	10	60.80	60.80	11	18,444	0.06%
2021/05/17	15	62.34	40	62.57	63.30	-25	17,355	-0.14%
2021/05/14	15	60.20	16	60.05	57.60	-1	16,753	-0.01%
2021/05/13	31	62.25	34	62.09	62.90	-3	15,631	-0.02%
2021/05/12	41.2	56.53	22	54.68	57.20	19.2	13,967	0.14%
2021/05/11	4	49.46	3	51.60	52.00	1	13,213	0.01%
2021/05/10	12	50.50	4	50.23	50.20	8	13,140	0.06%
2021/05/07	0	0.00	1	50.60	50.60	-1	13,202	-0.01%
2021/05/04	1	51.10	0	0.00	51.00	1	13,284	0.01%
2021/05/03	0	0.00	6	55.57	54.40	-6	13,343	-0.04%
2021/04/29	5	53.50	0	0.00	53.40	5	13,186	0.04%
2021/04/28	0	0.00	3	53.80	53.30	-3	13,271	-0.02%
2021/04/27	0	0.00	4	54.80	54.40	-4	13,492	-0.03%
2021/04/26	1	53.10	0	0.00	52.70	1	13,442	0.01%
2021/04/23	3	52.93	2	52.50	52.50	1	13,590	0.01%
2021/04/22	3	54.13	4	54.30	53.10	-1	13,713	-0.01%
2021/04/21	2	55.50	3	55.80	55.20	-1	13,679	-0.01%
2021/04/20	0	0.00	4	55.65	55.40	-4	13,737	-0.03%
2021/04/19	5	55.30	5	55.44	55.30	0	13,935	0.00%
2021/04/16	0	0.00	6	56.00	55.90	-6	13,950	-0.04%
2021/04/15	21	55.75	10	54.86	55.40	11	13,968	0.08%
2021/04/14	1	55.90	0	0.00	55.70	1	13,976	0.01%
2021/04/13	3	57.93	2	57.00	57.00	1	14,060	0.01%
2021/04/12	1	58.80	9	59.02	58.50	-8	14,027	-0.06%
2021/04/09	2	58.00	11	57.98	57.60	-9	13,999	-0.06%
2021/04/08	0	0.00	20	57.26	56.70	-20	13,929	-0.14%
2021/04/07	1	56.90	7	57.26	56.40	-6	14,028	-0.04%
2021/04/06	7	56.59	6	56.13	56.30	1	14,093	0.01%
2021/04/01	1	57.20	2	57.60	57.50	-1	14,046	-0.01%
2021/03/31	3	57.40	5	57.50	57.10	-2	14,081	-0.01%
2021/03/30	2	57.90	1	57.40	57.40	1	14,077	0.01%
2021/03/29	9	58.49	3	59.20	58.10	6	14,217	0.04%
2021/03/26	13	56.53	0	0.00	56.60	13	14,167	0.09%
2021/03/25	12	59.89	12	59.68	56.60	0	14,032	0.00%
2021/03/24	15	60.10	19	60.89	61.40	-4	13,290	-0.03%
2021/03/23	21	55.91	1	55.60	55.90	20	12,210	0.16%
2021/03/22	1	54.20	2	54.00	53.90	-1	12,342	-0.01%
2021/03/19	2	55.95	1	54.70	54.70	1	12,395	0.01%
2021/03/18	1	55.80	1	55.80	55.80	0	12,360	0.00%
2021/03/17	5	55.40	2	55.45	55.50	3	12,386	0.02%
2021/03/15	4	56.15	1	56.10	56.10	3	12,479	0.02%
2021/03/10	5	57.60	1	58.00	57.20	4	12,573	0.03%
2021/03/09	4	57.35	2	56.70	56.70	2	12,510	0.02%
2021/03/08	3	57.30	4	57.18	57.00	-1	12,498	-0.01%
2021/03/05	4	57.88	6	58.25	58.60	-2	12,461	-0.02%
2021/03/04	27	56.77	26	55.90	55.90	1	12,274	0.01%
2021/03/03	5	57.10	5	57.00	56.90	0	12,258	0.00%
2021/03/02	2	56.35	0	0.00	56.10	2	12,212	0.02%
2021/02/26	15	59.43	5	59.26	58.20	10	12,355	0.08%
2021/02/25	6	60.50	2	61.55	59.70	4	12,274	0.03%
2021/02/24	15	58.25	19	58.85	58.50	-4	11,843	-0.03%
2021/02/23	16	65.19	10	64.58	58.90	6	11,303	0.05%
2021/02/22	5	64.74	0	0.00	65.40	5	10,643	0.05%
2021/02/19	11	58.36	18	58.57	59.50	-7	10,286	-0.07%
2021/02/18	4	51.93	1	51.00	54.10	3	9,837	0.03%
2021/02/17	0	0.00	3	49.40	49.20	-3	9,673	-0.03%
2021/02/05	5	52.50	14	52.43	52.00	-9	9,616	-0.09%
2021/02/04	13	51.47	5	50.80	51.00	8	9,451	0.08%
2021/02/03	2	49.35	7	50.41	49.60	-5	9,294	-0.05%
2021/02/02	2	48.20	2	49.15	48.95	0	9,418	0.00%
2021/01/29	5	48.50	0	0.00	47.05	5	9,320	0.05%
2021/01/28	5	49.05	0	0.00	49.00	5	9,326	0.05%
2021/01/27	1	50.90	0	0.00	50.60	1	9,359	0.01%
2021/01/26	2	51.90	2	51.50	51.50	0	9,486	0.00%
2021/01/25	0	0.00	17	51.76	52.00	-17	9,855	-0.17%
2021/01/22	4	49.94	1	49.85	49.80	3	10,010	0.03%
2021/01/20	3	52.70	3	52.00	52.30	0	10,476	0.00%
2021/01/19	0	0.00	15	50.50	50.10	-15	10,317	-0.15%
2021/01/18	2	49.50	1	49.75	49.45	1	10,328	0.01%
2021/01/15	15	48.75	5	49.24	48.05	10	10,179	0.10%
2021/01/14	1	50.30	1	50.30	50.30	0	10,054	0.00%
2021/01/13	9	51.03	4	50.90	51.00	5	10,073	0.05%
2021/01/12	11	53.01	20	52.88	52.80	-9	10,335	-0.09%
2021/01/08	8	52.11	10	51.84	52.30	-2	10,312	-0.02%
2021/01/07	5	51.56	1	52.20	51.60	4	10,374	0.04%
2021/01/06	4	52.63	8	51.35	50.70	-4	10,409	-0.04%
2021/01/05	1	53.90	4	54.28	53.70	-3	10,469	-0.03%
2021/01/04	13	54.36	18	54.53	53.80	-5	10,460	-0.05%
2020/12/31	8	56.33	5	56.12	56.10	3	10,402	0.03%
2020/12/30	4	58.65	7	58.51	58.00	-3	10,368	-0.03%
2020/12/29	7	56.71	1	57.50	57.30	6	10,352	0.06%
2020/12/25	8	56.68	0	0.00	56.50	8	10,607	0.08%
2020/12/24	0	0.00	3	58.33	58.10	-3	10,701	-0.03%
2020/12/23	5	60.76	11	61.06	58.00	-6	10,789	-0.06%
2020/12/22	2	61.00	7	58.13	60.30	-5	10,837	-0.05%
2020/12/21	1	57.10	0	0.00	56.50	1	10,753	0.01%
2020/12/18	1	56.80	1	57.00	56.60	0	10,799	0.00%
2020/12/17	6	56.32	2	56.45	56.40	4	10,833	0.04%
2020/12/16	6	55.45	5	56.68	56.40	1	10,937	0.01%
2020/12/15	16	56.76	1	57.10	55.10	15	10,912	0.14%
2020/12/14	1	59.00	3	58.67	58.50	-2	10,904	-0.02%
2020/12/11	6	58.77	4	58.05	58.70	2	10,949	0.02%
2020/12/10	17	59.82	4	60.00	59.50	13	10,973	0.12%
2020/12/09	3	59.13	0	0.00	59.00	3	11,045	0.03%
2020/12/08	2	60.80	4	60.58	60.00	-2	11,213	-0.02%
2020/12/07	16	60.04	4	60.40	59.30	12	11,425	0.11%
2020/12/04	3	61.47	1	61.90	61.20	2	12,474	0.02%
2020/12/03	2	62.50	3	62.60	61.90	-1	13,704	-0.01%
2020/12/02	9	62.84	0	0.00	62.80	9	13,808	0.07%
2020/12/01	4	63.83	6	64.58	63.30	-2	14,038	-0.01%
2020/11/27	1	62.40	1	62.40	62.60	0	13,964	0.00%
2020/11/26	1	62.20	0	0.00	62.30	1	14,034	0.01%
2020/11/25	7	63.23	2	63.70	62.60	5	14,219	0.04%
2020/11/24	5	61.80	7	61.63	61.40	-2	14,554	-0.01%
2020/11/23	6	62.87	8	63.09	62.40	-2	14,631	-0.01%
2020/11/20	5	65.18	9	64.79	64.00	-4	14,639	-0.03%
2020/11/19	4	66.08	25	64.58	66.50	-21	14,643	-0.14%
2020/11/18	2	61.55	0	0.00	61.60	2	14,383	0.01%
2020/11/17	13	61.45	5	59.94	61.30	8	14,970	0.05%
2020/11/16	6	61.00	26	60.99	60.60	-20	15,462	-0.13%
2020/11/13	5	61.32	2	61.40	61.40	3	16,622	0.02%
2020/11/12	12	60.94	8	61.44	61.30	4	16,661	0.02%
2020/11/11	2	61.15	1	60.80	61.00	1	16,728	0.01%
2020/11/10	1	61.00	2	62.30	60.90	-1	16,951	-0.01%
2020/11/09	2	60.70	2	60.95	60.70	0	17,133	0.00%
2020/11/06	0	0.00	3	60.10	60.30	-3	17,425	-0.02%
2020/11/05	1	60.60	9	61.52	60.60	-8	17,928	-0.04%
2020/11/04	4	60.75	7	60.44	60.90	-3	18,228	-0.02%
2020/11/03	2	61.00	0	0.00	60.90	2	18,632	0.01%
2020/11/02	13	60.93	12	60.68	61.10	1	18,872	0.01%
2020/10/30	31	60.02	8	60.38	58.30	23	18,805	0.12%
2020/10/29	17	62.61	16	62.86	62.10	1	19,411	0.01%
2020/10/28	8	65.66	0	0.00	61.80	8	20,250	0.04%
2020/10/27	3	66.23	1	66.90	65.70	2	20,220	0.01%
2020/10/26	5	67.26	1	67.00	66.70	4	20,616	0.02%
2020/10/23	0	0.00	1	68.40	68.20	-1	21,175	0.00%
2020/10/22	5	67.72	0	0.00	68.20	5	22,172	0.02%
2020/10/20	59	70.71	58	69.94	69.50	1	23,393	0.00%
2020/10/19	9	67.92	14	68.79	68.70	-5	23,722	-0.02%
2020/10/16	3	67.57	3	67.43	67.00	0	24,341	0.00%
2020/10/15	3	67.60	0	0.00	66.80	3	25,019	0.01%
2020/10/14	1	68.90	2	69.30	68.00	-1	26,407	0.00%
2020/10/13	6	68.23	1	68.90	68.80	5	27,222	0.02%
2020/10/12	0	0.00	2	70.70	70.60	-2	27,255	-0.01%
2020/10/08	1	72.40	0	0.00	71.60	1	27,637	0.00%
2020/10/07	0	0.00	11	71.78	72.20	-11	28,021	-0.04%
2020/10/06	2	71.90	0	0.00	71.80	2	28,393	0.01%
2020/10/05	7	71.59	13	71.35	71.40	-6	29,310	-0.02%
2020/09/30	1	68.80	1	68.80	68.60	0	29,577	0.00%
2020/09/29	5	68.24	4	67.28	67.50	1	30,213	0.00%
2020/09/28	6	69.17	8	69.54	69.00	-2	30,594	-0.01%
2020/09/25	0	0.00	1	71.10	68.60	-1	31,035	0.00%
2020/09/24	8	72.05	7	72.31	72.00	1	31,661	0.00%
2020/09/23	1	71.90	0	0.00	71.90	1	32,661	0.00%
2020/09/22	1	72.80	0	0.00	72.30	1	33,202	0.00%
2020/09/21	4	73.75	2	73.55	72.70	2	34,115	0.01%
2020/09/18	1	73.50	1	72.50	72.70	0	35,452	0.00%
2020/09/17	1	71.80	3	70.67	72.00	-2	36,197	-0.01%
2020/09/16	2	72.05	0	0.00	71.70	2	37,698	0.01%
2020/09/15	0	0.00	2	72.00	71.90	-2	38,515	-0.01%
2020/09/10	5	72.12	6	71.65	71.70	-1	42,588	0.00%
2020/09/09	19	74.72	3	75.13	72.20	16	43,975	0.04%
2020/09/08	13	74.29	16	74.88	77.90	-3	44,595	-0.01%
2020/09/04	4	72.05	4	72.13	72.00	0	46,177	0.00%
2020/09/03	4	71.00	0	0.00	71.30	4	46,814	0.01%
2020/09/02	0	0.00	1	72.40	72.30	-1	46,790	0.00%
2020/09/01	4	72.05	1	71.40	72.60	3	46,775	0.01%
2020/08/31	2	72.40	3	72.53	71.80	-1	46,739	0.00%
2020/08/28	33	74.01	22	73.93	72.30	11	46,560	0.02%
2020/08/27	23	71.42	6	71.83	72.00	17	46,086	0.04%
2020/08/26	9	71.97	10	71.32	71.90	-1	46,218	0.00%
2020/08/25	3	71.13	4	71.15	70.70	-1	46,118	0.00%
2020/08/24	8	73.30	5	73.64	72.60	3	46,051	0.01%
2020/08/21	15	73.61	17	74.40	73.50	-2	46,090	0.00%
2020/08/20	16	71.13	20	70.86	71.60	-4	45,532	-0.01%
2020/08/19	31	74.74	32	74.51	72.90	-1	45,423	0.00%
2020/08/18	2	70.60	0	0.00	70.60	2	44,712	0.00%
2020/08/17	0	0.00	6	64.20	64.20	-6	45,084	-0.01%
2020/08/14	6	64.75	7	64.46	64.80	-1	45,376	0.00%
2020/08/13	7	65.30	5	66.58	64.00	2	47,329	0.00%
2020/08/12	3	67.83	3	67.93	67.30	0	49,207	0.00%
2020/08/11	11	67.25	12	67.68	66.70	-1	49,774	0.00%
2020/08/10	11	70.97	18	71.77	70.00	-7	50,071	-0.01%
2020/08/07	16	72.34	25	72.24	72.50	-9	51,287	-0.02%
2020/08/06	5	71.90	6	71.30	71.20	-1	51,734	0.00%
2020/08/05	4	71.38	5	71.16	70.60	-1	52,673	0.00%
2020/08/04	14	73.71	19	72.88	71.60	-5	54,201	-0.01%
2020/08/03	14	71.91	16	71.20	74.60	-2	56,663	0.00%
2020/07/31	14	68.58	6	68.85	67.90	8	55,535	0.01%
2020/07/30	16	68.28	10	68.19	68.70	6	55,320	0.01%
2020/07/29	11	68.16	7	68.46	66.50	4	54,948	0.01%
2020/07/28	26	66.17	6	63.42	66.40	20	54,829	0.04%
2020/07/27	7	68.11	0	0.00	65.40	7	53,947	0.01%
2020/07/24	7	70.83	5	70.06	71.70	2	53,291	0.00%
2020/07/23	11	70.18	13	70.73	70.30	-2	53,032	0.00%
2020/07/22	13	69.98	9	69.51	69.50	4	52,788	0.01%
2020/07/21	8	67.19	10	68.40	67.90	-2	52,715	0.00%
2020/07/20	25	65.79	37	64.27	66.00	-12	52,116	-0.02%
2020/07/17	13	68.54	18	68.38	67.20	-5	50,751	-0.01%
2020/07/16	4	75.48	1	75.20	74.60	3	49,968	0.01%
2020/07/15	12	75.72	6	75.92	75.60	6	50,012	0.01%
2020/07/14	3	75.13	5	76.04	75.90	-2	49,709	0.00%
2020/07/13	9	77.17	8	77.88	76.10	1	49,359	0.00%
2020/07/10	10	77.33	13	77.57	77.50	-3	49,025	-0.01%
2020/07/09	5	76.22	3	76.20	75.50	2	48,100	0.00%
2020/07/08	9	77.51	10	77.32	76.40	-1	47,628	0.00%
2020/07/07	14	75.14	19	75.62	74.70	-5	46,963	-0.01%
2020/07/06	13	77.63	6	77.95	77.60	7	46,790	0.01%
2020/07/03	17	77.74	11	77.57	77.40	6	46,322	0.01%
2020/07/02	16	78.10	26	78.44	77.20	-10	45,562	-0.02%
2020/07/01	11	74.38	10	74.86	75.40	1	44,753	0.00%
2020/06/30	27	74.81	16	75.19	74.10	11	44,196	0.02%
2020/06/29	19	75.06	22	75.33	76.00	-3	43,286	-0.01%
2020/06/24	14	70.55	7	70.36	70.10	7	41,972	0.02%
2020/06/23	30	74.14	27	74.30	72.50	3	41,110	0.01%
2020/06/22	2	68.25	7	68.24	71.00	-5	39,672	-0.01%
2020/06/19	24	67.98	23	67.14	66.70	1	38,954	0.00%
2020/06/18	7	70.21	14	70.08	69.10	-7	38,099	-0.02%
2020/06/17	7	69.36	8	69.61	68.60	-1	36,753	0.00%
2020/06/16	43	67.21	40	66.53	66.00	3	34,965	0.01%
2020/06/15	23	65.75	21	67.01	66.70	2	33,780	0.01%
2020/06/12	10	59.30	11	60.51	62.20	-1	32,336	0.00%
2020/06/11	35	61.23	5	62.80	56.60	30	31,525	0.10%
2020/06/10	1	60.90	5	60.66	61.60	-4	30,290	-0.01%
2020/06/09	0	0.00	4	55.00	56.00	-4	29,837	-0.01%
2020/06/04	0	0.00	11	51.45	52.00	-11	31,429	-0.03%
2020/06/03	1	49.55	0	0.00	50.00	1	32,765	0.00%
2020/06/02	1	48.00	2	47.55	47.45	-1	33,573	0.00%
2020/06/01	2	56.00	4	53.50	51.90	-2	33,549	-0.01%
2020/05/29	2	56.30	0	0.00	56.00	2	34,078	0.01%
2020/05/28	4	56.63	1	55.10	55.10	3	35,038	0.01%
2020/05/27	3	61.20	4	62.15	61.20	-1	35,315	0.00%
2020/05/26	7	67.01	5	67.48	67.90	2	35,334	0.01%
2020/05/25	7	62.44	0	0.00	63.80	7	34,844	0.02%
2020/05/22	7	55.87	6	56.40	58.00	1	34,765	0.00%
2020/05/21	12	54.67	3	53.47	54.00	9	34,841	0.03%
2020/05/20	19	55.20	25	54.37	55.00	-6	34,929	-0.02%
2020/05/19	24	50.83	36	50.89	52.40	-12	32,716	-0.04%
2020/05/18	12	46.54	11.3	46.46	47.65	0.7	30,507	0.00%
2020/05/15	4	42.60	8	43.23	43.35	-4	29,730	-0.01%
2020/05/14	19	42.71	63	43.50	42.05	-44	29,179	-0.15%
2020/05/13	62	42.05	18	41.80	41.70	44	27,723	0.16%
2020/05/12	15	41.41	9	41.07	41.70	6	26,962	0.02%
2020/05/11	22	39.50	32	39.26	40.75	-10	25,819	-0.04%
2020/05/08	44	41.06	176	40.82	37.75	-132	24,130	-0.55%	大賣/鉅額交易
2020/05/06	0	0.00	0.6	36.35	36.35	-0.6	21,745	0.00%
2020/05/04	101	30.58	26	29.77	30.05	75	22,058	0.34%	大買/
2020/04/30	2	29.23	15	29.23	29.00	-13	21,751	-0.06%
2020/04/29	3	29.12	0	0.00	28.95	3	22,027	0.01%
2020/04/28	19	29.79	0	0.00	29.25	19	22,382	0.08%
2020/04/27	7	30.82	15	30.46	30.60	-8	23,107	-0.03%
2020/04/24	6	29.64	14	29.78	29.75	-8	22,760	-0.04%
2020/04/23	10	28.53	8	28.56	28.45	2	22,058	0.01%
2020/04/22	1	28.30	0	0.00	28.05	1	21,865	0.00%
2020/04/21	5	27.70	0	0.00	27.70	5	21,728	0.02%
2020/04/20	2	28.60	1	28.80	28.65	1	21,586	0.00%
2020/04/17	2	27.20	2	27.68	27.20	0	21,270	0.00%
2020/04/16	2	28.33	1	28.15	28.00	1	21,151	0.00%
2020/04/15	1	28.15	0	0.00	28.10	1	21,038	0.00%
2020/04/14	0	0.00	9	28.82	28.60	-9	20,929	-0.04%
2020/04/13	2	28.50	2	28.35	28.50	0	20,844	0.00%
2020/04/10	6	28.36	2	28.70	28.25	4	20,815	0.02%
2020/04/09	6	28.66	2	29.13	28.10	4	20,723	0.02%
2020/04/08	2	27.70	1	27.75	27.75	1	20,385	0.00%
2020/04/07	0	0.00	9	27.78	27.70	-9	20,488	-0.04%
2020/04/06	1	27.60	4	27.88	27.95	-3	20,299	-0.01%
2020/04/01	1	26.25	6	26.18	26.15	-5	19,940	-0.03%
2020/03/30	1	26.20	1	26.15	26.00	0	19,789	0.00%
2020/03/27	3	26.17	0	0.00	25.40	3	19,598	0.02%
2020/03/26	4	26.24	5	26.23	26.20	-1	19,397	-0.01%
2020/03/25	14	25.93	9	25.76	25.45	5	19,198	0.03%
2020/03/24	1	25.25	2	25.45	25.40	-1	19,009	-0.01%
2020/03/23	2	25.05	26	24.84	24.55	-24	18,825	-0.13%
2020/03/20	2	26.98	2	26.93	26.50	0	18,632	0.00%
2020/03/19	19	27.22	2	28.15	25.95	17	18,373	0.09%
2020/03/18	13	28.83	11	29.48	28.80	2	17,878	0.01%
2020/03/17	18	29.72	21	30.22	28.85	-3	17,517	-0.02%
2020/03/16	27	29.65	6	30.08	30.20	21	17,092	0.12%
2020/03/13	13	28.39	24	28.14	28.35	-11	16,566	-0.07%
2020/03/12	14	31.22	15	30.75	31.00	-1	16,122	-0.01%
2020/03/11	7	32.19	6	31.91	32.60	1	15,509	0.01%
2020/03/10	12	30.06	7	30.09	30.40	5	14,978	0.03%
2020/03/09	10	34.96	11	35.67	32.20	-1	14,276	-0.01%
2020/03/06	24	33.13	34	33.05	34.20	-10	12,865	-0.08%
2020/03/05	6	31.90	30	31.96	31.95	-24	12,046	-0.20%
2020/03/04	10	32.26	2	31.90	31.90	8	11,831	0.07%
2020/03/03	53	31.64	8	31.59	32.00	45	11,445	0.39%
2020/03/02	13	28.38	9	29.10	29.85	4	10,274	0.04%
2020/02/27	7	27.25	5	27.58	27.15	2	9,648	0.02%
2020/02/26	0	0.00	6	27.86	27.55	-6	9,575	-0.06%
2020/02/25	6	28.30	0	0.00	27.50	6	9,514	0.06%
2020/02/24	8	28.88	5	28.95	28.65	3	9,086	0.03%
2020/02/21	11	27.82	7	27.77	28.00	4	8,534	0.05%
2020/02/20	1	26.85	5	26.70	26.85	-4	7,991	-0.05%
2020/02/17	3	27.43	2	27.68	27.20	1	7,718	0.01%
2020/02/14	0	0.00	1	27.25	26.70	-1	7,428	-0.01%
2020/02/13	1	26.85	142	26.65	27.00	-141	7,294	-1.93%	大賣/鉅額交易
2020/02/12	16	27.51	0	0.00	27.00	16	7,107	0.23%
2020/02/11	0	0.00	1	27.60	27.65	-1	6,913	-0.01%
2020/02/10	13	28.71	2	28.80	28.25	11	6,689	0.16%
2020/02/07	148	27.05	9	27.06	27.50	139	6,020	2.31%	大買/鉅額交易
2020/02/06	8	27.03	8	26.86	26.40	0	5,593	0.00%
2020/02/05	3	25.93	9	25.77	25.70	-6	5,307	-0.11%
2020/02/04	10	25.71	3	25.60	25.30	7	5,166	0.14%
2020/02/03	7	26.54	5	26.64	26.10	2	4,977	0.04%
2020/01/31	11	26.19	6	26.22	25.45	5	4,580	0.11%
2020/01/30	37	27.36	5	27.52	27.65	32	4,079	0.78%
2020/01/20	2	25.15	0	0.00	25.15	2	3,066	0.07%
2020/01/14	22	24.55	0	0.00	24.45	22	2,969	0.74%
2020/01/10	11	24.55	0	0.00	24.60	11	2,942	0.37%
2020/01/06	1	24.95	0	0.00	24.70	1	2,847	0.04%
2019/12/31	0	0.00	1	25.40	25.30	-1	2,727	-0.04%
2019/12/20	1	24.50	0	0.00	24.30	1	2,481	0.04%
2019/12/16	1	24.30	0	0.00	24.35	1	2,518	0.04%
2019/12/13	1	24.40	0	0.00	24.30	1	2,498	0.04%
2019/12/12	0	0.00	1	24.75	24.60	-1	2,478	-0.04%
2019/12/11	0	0.00	1	24.90	24.90	-1	2,462	-0.04%
2019/12/10	0	0.00	2	25.05	24.75	-2	2,427	-0.08%
2019/12/09	0	0.00	2	25.05	24.60	-2	2,413	-0.08%
2019/12/06	0	0.00	1	24.85	24.80	-1	2,422	-0.04%
2019/12/04	4	25.35	0	0.00	25.25	4	2,489	0.16%
2019/12/03	4	25.36	1	25.65	25.25	3	2,487	0.12%
2019/12/02	2	24.95	2	25.40	25.40	0	2,470	0.00%
2019/11/29	1	26.30	0	0.00	26.20	1	2,363	0.04%
2019/11/28	2	26.55	5	26.48	26.20	-3	2,382	-0.13%
2019/11/25	0	0.00	10	25.50	25.65	-10	2,229	-0.45%
2019/11/22	0	0.00	1	25.60	25.30	-1	2,217	-0.05%
2019/11/15	0	0.00	11	24.89	24.90	-11	2,123	-0.52%
2019/11/14	1	24.60	0	0.00	24.65	1	2,111	0.05%
2019/11/13	1	24.40	1	24.75	24.50	0	2,100	0.00%
2019/11/11	10	24.65	0	0.00	24.65	10	2,047	0.49%
2019/11/06	2	25.65	0	0.00	25.50	2	2,030	0.10%
2019/11/05	5	25.94	3	25.85	25.80	2	2,019	0.10%
2019/11/04	0	0.00	4	25.94	26.15	-4	2,004	-0.20%
2019/11/01	4	25.38	1	25.50	25.65	3	1,927	0.16%
2019/10/31	15	25.25	5	25.77	25.10	10	1,906	0.52%
2019/10/30	3	24.85	0	0.00	25.55	3	1,872	0.16%
2019/10/29	1	25.00	0	0.00	24.65	1	1,882	0.05%
2019/10/28	1	24.90	1	25.30	25.10	0	1,898	0.00%
2019/10/25	1	25.00	0	0.00	25.10	1	1,896	0.05%
2019/09/03	10	25.90	0	0.00	25.80	10	2,621	0.38%
2019/08/29	0	0.00	10	25.30	25.10	-10	2,448	-0.41%
2019/08/28	0	0.00	5	25.10	25.10	-5	2,411	-0.21%
2019/08/02	3	23.40	0	0.00	23.25	3	2,432	0.12%
2019/08/01	0	0.00	3	23.90	23.65	-3	2,415	-0.12%
2019/07/31	10	23.40	1	24.05	24.10	9	2,404	0.37%
2019/07/26	0	0.00	10	23.45	23.35	-10	2,348	-0.43%
2019/07/10	0	0.00	10	24.35	24.10	-10	2,135	-0.47%
2019/07/09	0	0.00	1	24.40	24.60	-1	2,072	-0.05%
2019/07/04	0	0.00	2	23.00	23.10	-2	2,074	-0.10%
2019/07/03	2	22.80	10	23.10	23.05	-8	2,068	-0.39%
2019/07/02	0	0.00	2	22.20	22.25	-2	1,959	-0.10%
2019/07/01	0	0.00	12	21.95	22.10	-12	1,904	-0.63%
2019/06/28	2	21.30	0	0.00	21.55	2	1,836	0.11%
2019/06/27	0	0.00	1	20.80	20.85	-1	1,787	-0.06%
2019/06/18	10	20.10	0	0.00	20.05	10	1,735	0.58%
2019/06/17	0	0.00	1	19.65	19.65	-1	1,693	-0.06%
2019/06/14	0	0.00	5	19.55	19.55	-5	1,684	-0.30%
2019/06/13	0	0.00	7	19.60	19.65	-7	1,683	-0.42%
2019/06/06	0	0.00	3	19.60	19.60	-3	1,668	-0.18%
2019/05/24	1	19.45	0	0.00	19.25	1	1,564	0.06%
2019/05/22	1	20.45	0	0.00	20.45	1	1,430	0.07%
2019/05/17	0	0.00	3	20.18	20.40	-3	1,398	-0.21%
2019/05/08	1	19.50	0	0.00	19.65	1	1,354	0.07%
2019/04/16	0	0.00	10	21.65	21.45	-10	1,151	-0.87%
2019/04/12	1	21.55	0	0.00	21.65	1	1,115	0.09%
2019/04/11	1	22.00	10	22.30	22.50	-9	1,048	-0.86%
2019/04/10	0	0.00	1	22.15	21.95	-1	944	-0.11%
2019/04/08	1	20.30	0	0.00	20.20	1	763	0.13%
2019/03/28	0	0.00	2	20.65	20.45	-2	695	-0.29%
2019/03/27	0	0.00	10	20.40	20.95	-10	678	-1.47%
2019/03/22	0	0.00	5	19.95	19.90	-5	671	-0.74%
2019/03/19	0	0.00	3	19.95	19.90	-3	677	-0.44%
2019/03/15	1	19.95	0	0.00	19.95	1	683	0.15%
2019/03/13	10	20.25	0	0.00	20.20	10	707	1.41%
2019/03/12	0	0.00	1	20.25	20.15	-1	725	-0.14%
2019/03/11	1	20.25	0	0.00	20.20	1	739	0.14%
2019/03/07	1	20.15	0	0.00	19.95	1	877	0.11%
2019/02/19	0	0.00	1	20.20	20.20	-1	977	-0.10%
2019/02/14	0	0.00	5	20.20	20.30	-5	1,016	-0.49%
2019/02/13	0	0.00	5	20.00	19.90	-5	1,050	-0.48%
2019/01/25	6	20.10	0	0.00	20.10	6	1,205	0.50%
2019/01/18	0	20.00	0	0.00	20.00	0	1,467	0.00%
2019/01/15	0	0.00	5	20.00	20.00	-5	1,627	-0.31%
2018/12/14	0	0.00	4	21.30	21.20	-4	3,697	-0.11%
2018/12/11	1	21.35	0	0.00	21.40	1	3,800	0.03%
2018/12/06	15	21.90	0	0.00	21.80	15	3,976	0.38%
2018/12/04	10	23.05	0	0.00	22.70	10	3,936	0.25%
2018/11/30	15	23.10	11	22.75	23.10	4	3,877	0.10%
2018/11/29	0	0.00	1	22.00	22.00	-1	3,771	-0.03%
2018/11/27	11	20.92	33	21.24	20.90	-22	3,710	-0.59%
2018/11/26	0	0.00	1	20.55	20.45	-1	3,690	-0.03%
2018/11/22	4	20.80	0	0.00	20.70	4	3,670	0.11%
2018/11/19	0	0.00	4	22.15	21.60	-4	3,628	-0.11%
2018/11/16	1	21.50	5	21.40	21.50	-4	3,615	-0.11%
2018/11/15	30	21.58	0	0.00	21.35	30	3,603	0.83%
2018/11/14	0	0.00	11	22.12	21.85	-11	3,591	-0.31%
2018/11/13	3	22.23	37	22.10	22.10	-34	3,566	-0.95%
2018/11/12	45	21.68	1	22.00	21.60	44	3,530	1.25%
2018/11/09	14	21.53	41	21.83	22.35	-27	3,482	-0.78%
2018/11/08	1	20.35	0	0.00	20.35	1	3,397	0.03%
2018/11/07	0	0.00	1	20.80	20.45	-1	3,393	-0.03%
2018/11/02	35	21.19	0	0.00	21.00	35	3,371	1.04%
2018/11/01	0	0.00	10	21.25	21.40	-10	3,342	-0.30%
2018/10/31	0	0.00	1	20.60	20.30	-1	3,308	-0.03%
2018/10/30	2	19.90	0	0.00	20.30	2	3,291	0.06%
2018/10/26	11	21.67	10	22.50	22.40	1	3,191	0.03%
2018/10/25	1	21.80	0	0.00	21.30	1	3,136	0.03%
2018/10/24	2	23.30	10	23.50	23.00	-8	3,087	-0.26%
2018/10/19	9	24.86	6	25.34	24.70	3	3,017	0.10%
2018/10/18	15	25.73	1	25.70	25.75	14	3,013	0.46%
2018/10/17	1	24.10	1	24.30	24.95	0	2,981	0.00%
2018/10/16	1	24.45	16	24.37	24.05	-15	2,990	-0.50%
2018/10/15	4	25.01	1	24.80	24.55	3	2,910	0.10%
2018/10/12	3	25.40	3	25.70	25.30	0	2,825	0.00%
2018/10/08	10	24.60	0	0.00	26.30	10	2,274	0.44%
2018/10/05	0	0.00	5	24.15	24.35	-5	2,097	-0.24%
2018/10/04	1	24.10	1	24.25	24.00	0	1,978	0.00%
2018/10/03	1	24.25	1	24.55	24.90	0	1,894	0.00%
2018/10/02	11	24.76	0	0.00	24.50	11	1,635	0.67%
2018/09/26	0	0.00	1	19.70	19.65	-1	1,153	-0.09%
2018/09/25	1	19.55	0	0.00	19.60	1	1,149	0.09%
2018/09/18	4	20.46	1	20.55	20.60	3	1,089	0.28%
2018/09/17	1	19.00	1	19.15	19.05	0	1,014	0.00%
2018/09/14	1	19.85	0	0.00	19.65	1	993	0.10%
2018/09/13	0	0.00	18	20.70	20.50	-18	961	-1.87%
2018/09/12	0	0.00	2	20.75	20.75	-2	863	-0.23%
2018/09/06	0	0.00	1	18.20	18.15	-1	775	-0.13%
2018/08/08	1	19.95	0	0.00	19.45	1	808	0.12%
2018/08/06	0	0.00	1	20.40	20.25	-1	800	-0.12%
2018/08/03	1	20.05	2	20.25	19.95	-1	792	-0.13%
2018/08/02	1	19.50	0	0.00	19.60	1	763	0.13%
2018/08/01	0	0.00	2	19.73	19.65	-2	759	-0.26%
2018/07/31	1	19.35	1	19.60	19.35	0	743	0.00%
2018/07/27	1	19.40	0	0.00	19.20	1	721	0.14%
2018/07/26	2	19.65	2	19.90	19.55	0	702	0.00%
2018/07/25	1	20.35	1	20.55	20.35	0	660	0.00%
2018/07/24	4	20.13	5	20.40	20.00	-1	587	-0.17%
2018/07/23	1	18.70	3	19.07	19.25	-2	463	-0.43%
2018/06/19	1	19.20	0	0.00	18.95	1	697	0.14%
2018/06/13	2	19.40	0	0.00	19.25	2	694	0.29%
2018/06/12	0	0.00	2	19.50	19.50	-2	691	-0.29%
2018/06/11	2	19.30	0	0.00	19.20	2	710	0.28%
2018/06/07	0	0.00	2	19.50	19.35	-2	703	-0.28%
2018/04/20	0	0.00	2	19.15	19.00	-2	889	-0.22%
2018/04/12	2	19.70	0	0.00	19.35	2	932	0.21%
2018/04/09	4	20.40	4	20.50	21.00	0	899	0.00%
2018/04/03	2	20.10	2	20.30	19.75	0	829	0.00%
2018/03/26	6	19.35	1	19.30	19.20	5	747	0.67%
2018/03/23	1	19.10	0	0.00	19.00	1	743	0.13%
2018/03/22	0	0.00	2.2	19.74	19.50	-2.2	740	-0.30%
2018/03/21	0	0.00	8	19.85	19.75	-8	742	-1.08%
2018/03/07	2	19.95	0	0.00	19.90	2	709	0.28%
2018/03/06	0	0.00	1	19.85	19.95	-1	703	-0.14%
2018/02/26	0	0.00	1	18.95	18.75	-1	737	-0.14%
2018/02/07	2	18.65	0	0.00	18.45	2	741	0.27%
2018/01/29	0	0.00	2	20.53	20.30	-2	746	-0.27%
2018/01/26	1	20.20	0	0.00	20.20	1	749	0.13%
2018/01/24	0	0.00	6	20.20	20.20	-6	756	-0.79%
2018/01/18	0	0.00	2	20.70	20.65	-2	760	-0.26%
2018/01/17	1	20.75	0	0.00	20.65	1	833	0.12%
2018/01/16	2	21.25	6	21.16	21.10	-4	905	-0.44%
2018/01/15	4	20.50	2	20.60	20.55	2	875	0.23%
2018/01/04	2	20.25	0	0.00	20.25	2	940	0.21%