國光生 (4142)-國票-中和券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.90
漲跌
▼0.30
漲幅
-1.06%
成交量
701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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/05/20	0	0.00	1	28.40	28.15	-1	949	-0.11%
2024/05/17	0	0.00	4	28.03	28.25	-4	947	-0.42%
2024/05/15	0	0.00	1	28.00	27.70	-1	1,024	-0.10%
2024/05/13	5	27.44	0	0.00	27.40	5	1,115	0.45%
2024/05/09	0	0.00	0	28.25	28.25	0	1,121	0.00%
2024/05/08	0	0.00	1	28.30	28.10	-1	1,120	-0.09%
2024/05/06	0	0.00	3	28.13	28.20	-3	1,115	-0.27%
2024/05/02	2	27.55	1	27.60	27.60	1	1,099	0.09%
2024/04/29	0	0.00	1	27.55	27.55	-1	1,099	-0.09%
2024/04/22	1	27.00	1	27.40	26.90	0	1,110	0.00%
2024/04/19	6	27.18	0	0.00	27.35	6	1,100	0.55%
2024/04/18	9	29.16	27	29.05	28.50	-18	1,073	-1.68%
2024/04/17	0	0.00	7	27.80	27.80	-7	963	-0.73%
2024/04/16	6	25.30	0	0.00	25.30	6	935	0.64%
2024/04/15	3	26.10	0	0.00	26.00	3	920	0.33%
2024/04/11	0	0.00	1	26.65	26.60	-1	911	-0.11%
2024/04/09	1	26.45	0	0.00	26.45	1	939	0.11%
2024/04/08	1	26.30	0	0.00	26.30	1	942	0.11%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/04/01	0	26.95	0	0.00	26.85	0	963	0.00%
2024/03/25	0	26.65	0	0.00	26.75	0	991	0.00%
2024/03/20	0	0.00	1	26.60	26.65	-1	1,025	-0.10%
2024/03/19	0	26.75	0	26.75	26.70	0	1,024	0.00%
2024/03/15	4	26.60	0	0.00	26.50	4	1,032	0.39%
2024/03/14	3	27.05	0	0.00	26.90	3	1,045	0.29%
2024/03/13	3	28.13	3	28.30	27.80	0	1,026	0.00%
2024/03/11	4	28.15	0	0.00	28.20	4	1,031	0.39%
2024/03/07	1	28.20	0	0.00	28.40	1	1,071	0.09%
2024/03/05	0	0.00	1	29.00	28.90	-1	1,084	-0.09%
2024/03/04	16	28.81	0	0.00	28.70	16	1,094	1.46%
2024/03/01	4	29.15	0	0.00	29.20	4	1,115	0.36%
2024/02/29	7	29.41	0	29.46	29.40	7	1,226	0.57%
2024/02/27	2	29.70	0	0.00	29.65	2	1,221	0.16%
2024/02/26	0	0.00	1	30.10	29.95	-1	1,221	-0.08%
2024/02/23	3	30.02	4	30.28	30.00	-1	1,222	-0.08%
2024/02/22	1	30.00	1	30.50	30.45	0	1,220	0.00%
2024/02/21	8	30.14	0	0.00	30.00	8	1,213	0.66%
2024/02/20	3	30.45	0	0.00	30.20	3	1,212	0.25%
2024/02/19	0	0.00	2	30.65	30.70	-2	1,214	-0.16%
2024/02/16	3	29.82	4	30.14	30.30	-1	1,211	-0.08%
2024/02/15	7	29.81	0	0.00	29.65	7	1,140	0.61%
2024/02/05	2	30.05	0	0.00	30.10	2	1,052	0.19%
2024/02/02	4	30.10	0	0.00	30.05	4	1,049	0.38%
2024/02/01	4	30.43	0	0.00	30.30	4	1,039	0.38%
2024/01/31	2	30.70	0	0.00	30.55	2	1,030	0.19%
2024/01/30	3	30.93	0	0.00	30.80	3	1,042	0.29%
2024/01/29	2	31.00	0	0.00	31.10	2	1,041	0.19%
2024/01/26	2	31.10	0	0.00	31.10	2	1,038	0.19%
2024/01/22	1	31.10	0	0.00	31.00	1	1,035	0.10%
2024/01/18	2	30.90	1	31.00	31.00	1	1,039	0.10%
2024/01/17	2	31.20	0	0.00	31.10	2	1,036	0.19%
2024/01/11	2	32.20	0	0.00	32.10	2	1,018	0.20%
2024/01/03	0	0.00	5	33.55	33.00	-5	1,022	-0.49%
2023/12/29	1	33.10	0	0.00	33.15	1	1,000	0.10%
2023/12/20	0	0.00	1	32.90	32.90	-1	973	-0.10%
2023/12/18	0	0.00	1	33.00	33.00	-1	987	-0.10%
2023/12/15	6	32.79	0	0.00	32.50	6	1,000	0.60%
2023/12/13	2	33.13	0	0.00	32.90	2	988	0.20%
2023/12/12	0	0.00	2	33.03	33.15	-2	988	-0.20%
2023/12/08	1	34.20	0	0.00	34.15	1	960	0.10%
2023/12/04	1	36.35	0	0.00	36.05	1	953	0.10%
2023/12/01	5	36.20	0	0.00	35.80	5	920	0.54%
2023/11/30	1	35.60	10	35.80	35.70	-9	902	-1.00%
2023/11/29	10	35.95	0	0.00	35.95	10	888	1.13%
2023/11/28	1	35.80	0	0.00	35.65	1	880	0.11%
2023/11/27	0	0.00	4	35.45	36.00	-4	845	-0.47%
2023/11/20	0	0.00	1	33.30	33.00	-1	745	-0.13%
2023/11/13	2	32.10	0	0.00	32.00	2	743	0.27%
2023/11/07	0	0.00	2	32.83	32.40	-2	760	-0.26%
2023/11/01	1	31.90	0	0.00	31.85	1	755	0.13%
2023/10/27	0	0.00	2	32.43	32.35	-2	777	-0.26%
2023/10/26	0	0.00	1	31.70	31.70	-1	773	-0.13%
2023/10/23	0	0.00	2	32.05	31.85	-2	782	-0.26%
2023/10/20	3	31.57	0	0.00	31.60	3	786	0.38%
2023/10/19	0	0.00	1	32.20	31.95	-1	789	-0.13%
2023/10/18	1	32.00	0	0.00	31.90	1	797	0.13%
2023/10/17	1	32.20	0	0.00	32.20	1	806	0.12%
2023/10/16	1	32.50	0	0.00	32.35	1	860	0.12%
2023/10/12	1	33.25	0	0.00	33.25	1	867	0.12%
2023/10/11	0	0.00	1	34.05	33.85	-1	862	-0.12%
2023/09/28	1	34.40	0	0.00	34.10	1	887	0.11%
2023/09/20	0	0.00	4	34.60	34.60	-4	880	-0.45%
2023/09/19	0	0.00	1	34.10	33.70	-1	868	-0.12%
2023/09/14	0	0.00	10	33.55	33.50	-10	847	-1.18%
2023/09/11	10	33.25	5	32.95	33.35	5	855	0.58%
2023/09/08	2	32.05	0	0.00	32.25	2	844	0.24%
2023/09/06	2	32.50	1	32.65	32.30	1	871	0.11%
2023/09/05	1	32.80	0	0.00	32.65	1	866	0.12%
2023/08/31	0	0.00	1	33.60	33.15	-1	875	-0.11%
2023/08/30	2	33.58	3	33.37	33.20	-1	874	-0.11%
2023/08/29	1	32.40	0	0.00	32.50	1	854	0.12%
2023/08/23	1	32.25	0	0.00	32.20	1	853	0.12%
2023/08/21	0	0.00	1	33.30	32.70	-1	859	-0.12%
2023/08/16	2	33.00	0	0.00	32.30	2	878	0.23%
2023/08/10	0	0.00	5	34.15	33.75	-5	871	-0.57%
2023/08/09	1	34.00	0	0.00	33.85	1	874	0.11%
2023/08/02	5	34.50	0	0.00	34.50	5	925	0.54%
2023/07/21	2	35.85	0	0.00	35.60	2	951	0.21%
2023/07/19	0	0.00	2	37.15	36.80	-2	979	-0.20%
2023/07/13	12	35.73	0	0.00	35.50	12	1,009	1.19%
2023/07/12	0	0.00	5	36.10	36.10	-5	1,010	-0.50%
2023/07/04	5	37.15	0	0.00	37.15	5	1,067	0.47%
2023/06/30	0	0.00	2	37.70	37.70	-2	1,070	-0.19%
2023/06/26	0	0.00	1	37.35	37.10	-1	1,082	-0.09%
2023/06/15	2	37.15	0	0.00	37.20	2	1,092	0.18%
2023/06/14	10	37.30	0	0.00	37.25	10	1,094	0.91%
2023/06/13	10	37.70	0	0.00	37.60	10	1,108	0.90%
2023/06/05	0	0.00	6	38.55	38.35	-6	2,134	-0.28%
2023/05/29	0	37.80	0	0.00	37.80	0	2,224	0.00%
2023/05/22	0	0.00	1	37.90	38.05	-1	2,291	-0.04%
2023/05/19	0	0.00	2	37.35	37.30	-2	2,284	-0.09%
2023/05/17	0	0.00	2	37.48	37.45	-2	2,303	-0.09%
2023/05/16	0	0.00	5	37.43	37.30	-5	2,298	-0.22%
2023/05/11	4	37.65	15	37.30	37.55	-11	2,370	-0.46%
2023/05/08	3	40.03	0	0.00	39.95	3	2,587	0.12%
2023/05/02	0	0.00	1	40.75	40.55	-1	2,923	-0.03%
2023/04/28	1	39.30	1	39.60	39.80	0	2,958	0.00%
2023/04/25	5	40.23	0	0.00	39.30	5	2,951	0.17%
2023/04/19	0	0.00	2	40.58	40.50	-2	2,861	-0.07%
2023/04/18	6	41.18	2	40.83	40.75	4	2,844	0.14%
2023/04/14	0	0.00	1	40.45	40.45	-1	2,802	-0.04%
2023/04/10	1	40.05	0	0.00	39.75	1	2,760	0.04%
2023/04/07	0	0.00	2	39.93	40.05	-2	2,758	-0.07%
2023/03/29	0	0.00	2	39.65	39.60	-2	2,791	-0.07%
2023/03/24	0	0.00	1	39.30	39.50	-1	2,941	-0.03%
2023/03/23	0	0.00	3	39.10	39.00	-3	2,934	-0.10%
2023/03/22	2	39.15	1	39.10	38.90	1	2,952	0.03%
2023/03/20	0	0.00	10	38.42	38.90	-10	2,976	-0.34%
2023/03/16	4	38.30	3	38.30	38.45	1	2,978	0.03%
2023/03/15	1	39.25	0	0.00	39.10	1	2,964	0.03%
2023/03/14	3	39.70	0	0.00	39.50	3	2,970	0.10%
2023/03/13	3	39.40	1	39.45	39.45	2	2,956	0.07%
2023/03/10	59	42.02	41	41.01	40.45	18	2,901	0.62%
2023/03/09	5	44.85	14	43.55	44.85	-9	2,395	-0.38%
2023/03/07	0	0.00	3	40.87	40.85	-3	2,013	-0.15%
2023/03/06	1	40.90	0	0.00	40.90	1	2,006	0.05%
2023/03/03	5	41.47	0	0.00	41.10	5	2,003	0.25%
2023/03/02	14	40.89	13	41.21	41.30	1	1,990	0.05%
2023/03/01	0	0.00	2	39.90	39.90	-2	1,937	-0.10%
2023/02/23	2	40.33	2	40.53	40.50	0	1,954	0.00%
2023/02/22	0	0.00	1	40.15	40.15	-1	1,988	-0.05%
2023/02/21	3	41.20	1	41.15	41.00	2	2,014	0.10%
2023/02/20	11	40.93	3	40.33	41.10	8	2,025	0.40%
2023/02/16	0	0.00	2	39.95	39.90	-2	2,078	-0.10%
2023/02/14	4	40.50	0	0.00	40.25	4	2,111	0.19%
2023/02/13	0	0.00	6.5	40.49	40.50	-6.5	2,109	-0.31%
2023/02/10	0	0.00	2	41.05	40.20	-2	2,093	-0.10%
2023/02/09	0	0.00	3	41.80	41.15	-3	2,065	-0.15%
2023/02/07	1	41.60	5	42.72	41.60	-4	1,984	-0.20%
2023/02/06	1	40.80	1	41.15	40.25	0	1,850	0.00%
2023/02/03	0	0.00	8	40.61	40.75	-8	1,814	-0.44%
2023/02/02	0	0.00	5	39.91	39.90	-5	1,743	-0.29%
2023/02/01	4	39.28	0	0.00	39.65	4	1,701	0.24%
2023/01/31	8	39.32	21	39.35	39.65	-13	1,664	-0.78%
2023/01/30	0	0.00	6	38.75	38.75	-6	1,471	-0.41%
2023/01/17	0	0.00	2	35.30	35.25	-2	1,412	-0.14%
2023/01/16	0	0.00	7	35.51	35.55	-7	1,419	-0.49%
2023/01/13	0	0.00	5	35.10	35.15	-5	1,428	-0.35%
2023/01/12	3	35.30	1	35.25	35.25	2	1,441	0.14%
2022/12/30	0	0.00	2	35.80	35.60	-2	1,573	-0.13%
2022/12/28	1	35.90	0	0.00	35.70	1	1,624	0.06%
2022/12/27	3	36.77	1	36.75	36.45	2	1,625	0.12%
2022/12/26	1	37.30	2	37.50	37.00	-1	1,631	-0.06%
2022/12/20	4	36.74	7	36.71	35.75	-3	1,659	-0.18%
2022/12/19	0	0.00	17	37.37	37.85	-17	1,646	-1.03%
2022/12/15	0	0.00	1	36.40	36.30	-1	1,579	-0.06%
2022/12/14	0	0.00	3	37.15	36.45	-3	1,595	-0.19%
2022/12/13	4	36.96	3	37.50	37.10	1	1,581	0.06%
2022/12/08	1	36.30	0	0.00	36.10	1	1,602	0.06%
2022/12/06	4	37.48	0	0.00	36.60	4	1,617	0.25%
2022/12/01	4	38.24	2	38.50	38.25	2	1,674	0.12%
2022/11/29	1	36.55	0	0.00	36.90	1	1,705	0.06%
2022/11/23	2	36.70	2	36.90	36.90	0	2,022	0.00%
2022/11/22	3	37.55	1	37.15	36.60	2	2,061	0.10%
2022/11/21	2	37.58	0	0.00	37.15	2	2,082	0.10%
2022/11/18	0	0.00	2	37.53	37.55	-2	2,120	-0.09%
2022/11/17	0	0.00	5	36.75	36.85	-5	2,118	-0.24%
2022/11/16	0	0.00	1	36.10	36.00	-1	2,094	-0.05%
2022/11/15	0	0.00	1	35.85	35.60	-1	2,094	-0.05%
2022/11/11	0	0.00	1	34.80	34.85	-1	2,035	-0.05%
2022/11/04	1	34.20	0	0.00	34.25	1	2,050	0.05%
2022/11/03	3	34.40	0	0.00	34.40	3	2,056	0.15%
2022/11/02	0	0.00	2	34.25	34.85	-2	2,059	-0.10%
2022/11/01	0	0.00	10	33.39	33.50	-10	2,046	-0.49%
2022/10/28	0	32.55	0	32.55	32.25	0	2,156	0.00%
2022/10/27	0	0.00	2	32.70	32.75	-2	2,202	-0.09%
2022/10/25	0	0.00	1	32.15	31.75	-1	2,257	-0.04%
2022/10/24	0	0.00	2	32.30	32.15	-2	2,280	-0.09%
2022/10/20	5	31.86	0	0.00	32.10	5	2,353	0.21%
2022/10/19	4	33.10	3	33.05	32.75	1	2,380	0.04%
2022/10/18	0	0.00	2	33.50	33.50	-2	2,441	-0.08%
2022/10/17	4	32.28	3	32.48	32.70	1	2,477	0.04%
2022/10/13	3	32.77	0	0.00	32.30	3	2,532	0.12%
2022/10/12	1	34.00	0	0.00	33.95	1	2,534	0.04%
2022/10/11	14	33.80	0	0.00	33.95	14	2,549	0.55%
2022/10/06	1	35.55	0	0.00	35.25	1	2,555	0.04%
2022/10/03	0	0.00	1	34.40	33.90	-1	2,657	-0.04%
2022/09/30	0	0.00	1	34.00	34.30	-1	2,761	-0.04%
2022/09/29	2	33.15	4	33.45	33.40	-2	2,982	-0.07%
2022/09/27	0	0.00	4	33.95	34.30	-4	3,232	-0.12%
2022/09/26	3	33.90	0	0.00	33.45	3	3,244	0.09%
2022/09/23	2	35.50	0	0.00	35.30	2	3,286	0.06%
2022/09/22	5	35.82	0	0.00	35.85	5	3,401	0.15%
2022/09/21	0	0.00	2	36.70	36.15	-2	3,478	-0.06%
2022/09/20	1	36.10	0	0.00	36.10	1	3,627	0.03%
2022/09/19	4	35.90	1	36.05	36.05	3	3,689	0.08%
2022/09/16	1	36.80	0	0.00	36.55	1	3,710	0.03%
2022/09/15	1	37.20	1	37.20	37.15	0	3,721	0.00%
2022/09/14	1	36.75	1	36.95	36.90	0	3,739	0.00%
2022/09/13	1	37.20	2	37.33	37.15	-1	3,743	-0.03%
2022/09/12	1	37.25	0	0.00	37.25	1	3,839	0.03%
2022/09/07	2	38.08	2	38.20	37.90	0	3,883	0.00%
2022/09/06	2	38.95	2	38.90	38.65	0	3,876	0.00%
2022/09/02	0	0.00	6	41.58	41.30	-6	3,842	-0.16%
2022/09/01	0	0.00	1	41.00	40.80	-1	3,806	-0.03%
2022/08/31	30	40.89	25	40.82	40.70	5	3,741	0.13%
2022/08/30	0	0.00	3	40.08	40.00	-3	3,615	-0.08%
2022/08/29	2	39.50	1	39.90	39.55	1	3,599	0.03%
2022/08/26	1	39.70	0	0.00	39.50	1	3,555	0.03%
2022/08/25	0	0.00	2	39.63	39.70	-2	3,505	-0.06%
2022/08/24	0	0.00	1.1	39.29	39.10	-1.1	3,453	-0.03%
2022/08/22	1	39.15	1	38.85	38.75	0	3,408	0.00%
2022/08/17	0	0.00	6	38.24	38.35	-6	3,355	-0.18%
2022/08/10	0	0.00	4	36.90	36.90	-4	3,343	-0.12%
2022/08/09	2	37.45	0	0.00	37.30	2	3,338	0.06%
2022/08/04	0	35.60	0	35.60	35.80	0	3,381	0.00%
2022/08/03	0.1	37.50	0	0.00	37.05	0.1	3,335	0.00%
2022/08/02	2	38.43	1	38.05	38.15	1	3,319	0.03%
2022/08/01	1	39.30	0	0.00	39.30	1	3,307	0.03%
2022/07/28	1	40.05	0	0.00	40.20	1	3,305	0.03%
2022/07/27	5	40.40	2	39.93	39.90	3	3,310	0.09%
2022/07/26	0	0.00	2	40.78	40.90	-2	3,274	-0.06%
2022/07/25	1	40.55	5	41.04	40.65	-4	3,253	-0.12%
2022/07/22	2	39.83	5	40.50	39.95	-3	3,253	-0.09%
2022/07/21	1	40.00	5	39.86	40.10	-4	3,234	-0.12%
2022/07/20	1	38.00	2	38.35	39.10	-1	3,221	-0.03%
2022/07/19	1	37.95	1	38.05	38.00	0	3,234	0.00%
2022/07/15	2	38.30	0	0.00	38.25	2	3,276	0.06%
2022/07/14	6	38.76	0	0.00	39.15	6	3,279	0.18%
2022/07/13	2	39.65	1	40.40	39.50	1	3,320	0.03%
2022/07/12	3	39.25	0	0.00	39.25	3	3,378	0.09%
2022/07/11	3	40.35	1	40.40	40.35	2	3,518	0.06%
2022/07/08	1	40.70	1	42.00	40.70	0	3,687	0.00%
2022/07/07	12	39.93	19	41.05	41.50	-7	3,633	-0.19%
2022/07/06	5	40.40	13	40.78	40.35	-8	3,537	-0.23%
2022/07/05	3	37.75	1	37.15	38.05	2	3,612	0.06%
2022/07/04	0	0.00	1	35.95	36.00	-1	3,623	-0.03%
2022/07/01	4	37.91	8	37.78	36.40	-4	3,681	-0.11%
2022/06/30	58	41.36	58	41.19	39.10	0	3,626	0.00%
2022/06/29	6	40.67	12	41.12	40.85	-6	3,514	-0.17%
2022/06/28	30	40.18	32	40.50	40.50	-2	3,411	-0.06%
2022/06/27	12	39.23	4	39.16	39.35	8	3,247	0.25%
2022/06/24	1	37.50	1	37.95	38.65	0	3,191	0.00%
2022/06/22	3	37.62	2	36.85	36.85	1	3,167	0.03%
2022/06/21	0	0.00	2	37.08	37.10	-2	3,140	-0.06%
2022/06/20	12	38.87	24	37.74	36.90	-12	3,119	-0.38%
2022/06/17	2	38.25	0	0.00	38.50	2	3,009	0.07%
2022/06/16	3	37.20	1	37.70	37.20	2	2,930	0.07%
2022/06/15	1	36.85	15	36.58	37.00	-14	2,893	-0.48%
2022/06/14	2	35.20	0	0.00	35.65	2	2,893	0.07%
2022/06/13	8	35.93	0	0.00	35.75	8	2,886	0.28%
2022/06/10	0	0.00	9	36.78	37.00	-9	2,877	-0.31%
2022/06/09	5	36.00	1	35.95	35.85	4	2,826	0.14%
2022/06/08	2	35.65	0	0.00	35.65	2	2,823	0.07%
2022/06/07	4	36.04	6	36.08	36.00	-2	2,829	-0.07%
2022/05/27	2	34.90	0	0.00	35.00	2	2,929	0.07%
2022/05/24	4	35.05	3	35.25	35.00	1	2,968	0.03%
2022/05/23	1	35.20	0	0.00	35.50	1	2,960	0.03%
2022/05/19	2	35.10	0	0.00	35.45	2	2,971	0.07%
2022/05/17	1	35.60	0	0.00	35.75	1	2,979	0.03%
2022/05/16	0	0.00	7	35.76	35.85	-7	3,012	-0.23%
2022/05/13	0	0.00	4	35.36	35.25	-4	3,194	-0.13%
2022/05/12	2	34.90	0	0.00	34.30	2	3,373	0.06%
2022/05/11	6	37.23	0	0.00	37.00	6	3,311	0.18%
2022/05/10	3	37.50	29	37.42	37.95	-26	3,279	-0.79%
2022/05/09	5	38.32	2	39.43	38.15	3	3,257	0.09%
2022/05/06	2	39.00	2	38.95	39.05	0	3,234	0.00%
2022/05/05	2	39.90	8	40.10	39.90	-6	3,211	-0.19%
2022/05/04	2	40.00	2	40.15	40.10	0	3,222	0.00%
2022/05/03	1	40.70	1	41.05	40.80	0	3,233	0.00%
2022/04/29	5	40.70	0	0.00	40.60	5	3,228	0.15%
2022/04/28	10	42.36	7	41.10	41.10	3	3,250	0.09%
2022/04/27	2	40.50	2	40.75	40.50	0	3,191	0.00%
2022/04/25	10	41.90	0	0.00	41.65	10	3,155	0.32%
2022/04/22	0	43.40	3	43.60	42.90	-3	3,107	-0.10%
2022/04/21	1	42.50	1	43.00	42.75	0	3,064	0.00%
2022/04/20	1	42.50	1	43.20	43.05	0	3,034	0.00%
2022/04/19	5	43.24	0	0.00	43.00	5	3,010	0.17%
2022/04/18	1	45.20	8	44.48	44.05	-7	2,969	-0.24%
2022/04/15	3	44.25	16	44.77	44.00	-13	2,970	-0.44%
2022/04/14	16	44.70	22	44.27	44.30	-6	2,879	-0.21%
2022/04/13	3	41.93	2	42.15	42.50	1	2,685	0.04%
2022/04/12	6	42.95	1	42.30	42.35	5	2,632	0.19%
2022/04/11	29	44.62	25	43.24	44.60	4	2,494	0.16%
2022/04/08	4	41.57	0	0.00	41.25	4	2,214	0.18%
2022/04/07	24	41.80	9	41.78	41.90	15	2,159	0.69%
2022/04/06	0	0.00	5	40.80	40.65	-5	2,077	-0.24%
2022/04/01	1	40.05	0	0.00	40.00	1	2,059	0.05%
2022/03/25	0	0.00	5	40.30	40.00	-5	2,020	-0.25%
2022/03/17	0	0.00	2	40.00	39.95	-2	2,101	-0.10%
2022/03/16	1	39.05	0	0.00	38.90	1	2,126	0.05%
2022/03/15	0	0.00	1	39.50	39.30	-1	2,140	-0.05%
2022/03/11	1	39.30	0	0.00	39.35	1	2,149	0.05%
2022/03/08	0	0.00	11	38.93	38.80	-11	2,149	-0.51%
2022/03/07	7	38.76	0	0.00	38.00	7	2,108	0.33%
2022/03/04	2	39.65	2	39.70	39.75	0	2,124	0.00%
2022/03/03	1	40.10	0	0.00	40.05	1	2,283	0.04%
2022/03/02	5	40.15	0	0.00	40.15	5	2,432	0.21%
2022/03/01	2	39.95	9	40.05	40.10	-7	2,438	-0.29%
2022/02/25	2	39.90	0	0.00	40.00	2	2,448	0.08%
2022/02/24	5	40.34	0	0.00	39.60	5	2,559	0.20%
2022/02/23	0	0.00	3	41.20	41.50	-3	2,530	-0.12%
2022/02/22	5	40.76	3	40.87	40.60	2	2,530	0.08%
2022/02/21	0	0.00	1	41.80	41.35	-1	2,524	-0.04%
2022/02/18	2	41.45	0	0.00	41.35	2	2,529	0.08%
2022/02/17	2	41.70	20	41.90	41.75	-18	2,523	-0.71%
2022/02/16	2	42.30	0	0.00	42.35	2	2,554	0.08%
2022/02/15	3	43.32	1	44.65	42.75	2	2,522	0.08%
2022/02/14	20	43.80	8	42.43	43.30	12	2,349	0.51%
2022/02/11	1	40.50	1	41.00	40.50	0	2,154	0.00%
2022/02/10	1	40.60	0	0.00	40.65	1	2,162	0.05%
2022/02/09	0	0.00	3	40.83	41.00	-3	2,173	-0.14%
2022/02/08	1	40.20	2	40.43	40.35	-1	2,170	-0.05%
2022/02/07	0	0.00	0	40.20	40.05	0	2,170	0.00%
2022/01/26	0	0.00	2	39.70	39.60	-2	2,170	-0.09%
2022/01/25	8	40.74	1	41.00	40.05	7	2,169	0.32%
2022/01/24	10	41.93	0	0.00	41.80	10	2,142	0.47%
2022/01/21	0	0.00	1	43.30	42.80	-1	2,136	-0.05%
2022/01/20	1	43.00	3	43.17	42.95	-2	2,122	-0.09%
2022/01/19	0	0.00	4	43.25	43.20	-4	2,130	-0.19%
2022/01/18	1	43.00	0	0.00	43.05	1	2,116	0.05%
2022/01/14	3	43.13	0	0.00	43.10	3	2,109	0.14%
2022/01/13	0	0.00	1	44.00	43.40	-1	2,105	-0.05%
2022/01/12	6	43.43	2	43.70	43.75	4	2,107	0.19%
2022/01/11	4	43.96	3	43.80	43.60	1	2,097	0.05%
2022/01/10	36	45.61	4	45.10	44.40	32	2,084	1.54%
2022/01/07	13	44.99	21	45.12	45.20	-8	1,990	-0.40%
2022/01/06	0	0.00	1	44.50	44.00	-1	1,929	-0.05%
2022/01/04	1	43.80	0	0.00	44.05	1	2,026	0.05%
2022/01/03	1	44.00	0	0.00	44.00	1	2,043	0.05%
2021/12/30	0	0.00	2	44.55	44.65	-2	2,053	-0.10%
2021/12/29	0	0.00	1	44.40	44.35	-1	2,057	-0.05%
2021/12/28	1	43.80	0	0.00	44.00	1	2,091	0.05%
2021/12/27	3	44.10	0	0.00	44.00	3	2,152	0.14%
2021/12/24	1	44.30	0	0.00	44.25	1	2,190	0.05%
2021/12/23	1	44.40	0	0.00	44.40	1	2,203	0.05%
2021/12/22	1	44.60	1	44.55	44.40	0	2,235	0.00%
2021/12/21	2	45.00	1	45.00	44.90	1	2,242	0.04%
2021/12/20	1	44.45	0	0.00	44.60	1	2,220	0.05%
2021/12/17	0	0.00	7	44.11	44.65	-7	2,227	-0.31%
2021/12/15	5	43.10	0	0.00	43.10	5	2,264	0.22%
2021/12/14	2	43.10	0	0.00	43.00	2	2,275	0.09%
2021/12/13	6	43.90	0	0.00	43.90	6	2,287	0.26%
2021/12/09	1	44.20	0	0.00	44.05	1	2,521	0.04%
2021/12/08	0	0.00	1	45.00	44.50	-1	2,770	-0.04%
2021/12/07	4	44.30	0	0.00	44.40	4	2,782	0.14%
2021/12/06	1	44.75	2	44.80	44.75	-1	2,790	-0.04%
2021/12/02	0	0.00	2	45.38	45.25	-2	3,058	-0.07%
2021/12/01	1	45.05	11	45.68	45.05	-10	3,165	-0.32%
2021/11/30	3	45.23	0	0.00	45.00	3	3,173	0.09%
2021/11/29	22	47.40	6	47.44	46.90	16	3,152	0.51%
2021/11/26	19	46.27	26	46.44	45.80	-7	3,015	-0.23%
2021/11/25	6	44.61	2	45.25	44.70	4	2,896	0.14%
2021/11/24	2	44.70	1	44.90	45.10	1	2,903	0.03%
2021/11/23	12	45.88	9	46.51	44.80	3	2,919	0.10%
2021/11/22	0	0.00	1	44.00	44.05	-1	2,925	-0.03%
2021/11/19	1	43.50	0	0.00	43.50	1	2,990	0.03%
2021/11/18	0	0.00	1	44.00	44.00	-1	3,061	-0.03%
2021/11/17	1	43.40	8	43.39	43.35	-7	3,437	-0.20%
2021/11/16	0	0.00	2	44.05	43.85	-2	3,554	-0.06%
2021/11/15	0	0.00	2	44.23	44.25	-2	3,596	-0.06%
2021/11/12	1	43.35	4	43.36	43.30	-3	3,599	-0.08%
2021/11/11	0	0.00	1	43.55	43.50	-1	3,624	-0.03%
2021/11/10	4	43.70	2	43.60	43.50	2	3,632	0.06%
2021/11/09	1	44.00	0	0.00	44.00	1	3,634	0.03%
2021/11/05	0	0.00	5	44.66	44.70	-5	3,655	-0.14%
2021/11/04	0	0.00	5	44.60	44.55	-5	3,672	-0.14%
2021/11/03	2	44.30	0	0.00	44.50	2	3,681	0.05%
2021/11/02	2	44.20	0	0.00	44.50	2	3,697	0.05%
2021/10/28	5	44.76	2	44.80	44.60	3	3,675	0.08%
2021/10/27	1	44.40	1	44.30	44.30	0	3,693	0.00%
2021/10/26	1	44.00	0	0.00	44.00	1	3,712	0.03%
2021/10/25	0	0.00	1	44.00	44.00	-1	3,735	-0.03%
2021/10/21	1	44.50	47	44.49	44.20	-46	3,776	-1.22%
2021/10/20	0	0.00	5	44.42	44.20	-5	3,806	-0.13%
2021/10/19	0	0.00	2	44.15	44.20	-2	3,870	-0.05%
2021/10/18	0	0.00	1	43.85	43.80	-1	3,921	-0.03%
2021/10/15	0	0.00	26	43.97	43.95	-26	4,175	-0.62%
2021/10/14	1	43.10	2	43.15	43.50	-1	4,349	-0.02%
2021/10/13	55	43.51	1	42.35	42.35	54	4,335	1.25%
2021/10/12	8	45.76	2	46.25	45.35	6	4,277	0.14%
2021/10/08	23	46.89	1	47.65	46.85	22	4,269	0.52%
2021/10/07	1	47.10	2	47.40	47.10	-1	4,297	-0.02%
2021/10/06	6	47.58	0	0.00	47.15	6	4,370	0.14%
2021/10/05	12	46.97	5	47.14	48.00	7	4,389	0.16%
2021/10/04	10	49.06	32	49.08	48.40	-22	4,402	-0.50%
2021/10/01	1	50.80	38	52.26	50.90	-37	4,368	-0.85%
2021/09/30	0	0.00	2	51.55	51.80	-2	4,366	-0.05%
2021/09/28	9	51.80	0	0.00	51.70	9	4,403	0.20%
2021/09/24	2	51.90	0	0.00	51.60	2	4,528	0.04%
2021/09/22	11	51.76	0	0.00	51.70	11	4,667	0.24%
2021/09/16	1	52.50	0	0.00	52.40	1	4,701	0.02%
2021/09/14	19	54.76	3	54.50	53.20	16	4,690	0.34%
2021/09/13	33	55.18	4	54.80	54.80	29	4,522	0.64%
2021/09/10	39	51.70	1	52.00	51.20	38	4,343	0.87%
2021/09/09	0	0.00	3	50.90	51.10	-3	4,379	-0.07%
2021/09/08	9	51.87	5	51.60	51.20	4	4,390	0.09%
2021/09/07	1	52.50	7	53.77	53.60	-6	4,332	-0.14%
2021/09/06	24	52.92	24	52.95	52.20	0	4,341	0.00%
2021/09/03	0	0.00	1	52.00	51.50	-1	4,533	-0.02%
2021/09/01	1	51.50	12	51.69	51.80	-11	4,987	-0.22%
2021/08/31	0	0.00	3	52.33	52.50	-3	5,219	-0.06%
2021/08/30	0	0.00	1	51.90	51.80	-1	5,315	-0.02%
2021/08/27	11	52.00	0	0.00	51.60	11	5,356	0.21%
2021/08/26	4	52.20	6	52.53	51.60	-2	5,393	-0.04%
2021/08/25	0	0.00	7	51.44	51.30	-7	5,409	-0.13%
2021/08/24	2	50.60	1	50.90	50.70	1	5,522	0.02%
2021/08/23	8	52.49	13	51.00	51.40	-5	5,707	-0.09%
2021/08/20	0	0.00	14	49.95	49.95	-14	5,455	-0.26%
2021/08/19	5	45.84	0	0.00	45.45	5	5,542	0.09%
2021/08/18	8	47.22	7	46.19	47.10	1	5,779	0.02%
2021/08/17	5	48.42	4	49.08	48.35	1	5,997	0.02%
2021/08/16	2	48.53	6	49.03	48.45	-4	6,319	-0.06%
2021/08/11	1	48.50	10	48.07	48.00	-9	7,630	-0.12%
2021/08/10	1	49.80	1	49.35	48.80	0	8,830	0.00%
2021/08/09	3	48.97	0	0.00	48.90	3	9,684	0.03%
2021/08/06	1	49.00	0	0.00	49.00	1	11,062	0.01%
2021/08/05	1	49.50	1	49.45	49.35	0	12,817	0.00%
2021/08/04	1	49.60	2	49.80	49.50	-1	13,638	-0.01%
2021/08/03	1	49.95	3	50.00	49.80	-2	13,866	-0.01%
2021/08/02	0	0.00	5	50.07	50.40	-5	13,895	-0.04%
2021/07/30	1	49.75	0	0.00	49.50	1	13,898	0.01%
2021/07/29	0	0.00	11	48.97	49.05	-11	13,921	-0.08%
2021/07/28	3	48.25	0	0.00	48.10	3	13,936	0.02%
2021/07/23	2	49.05	1	48.90	49.05	1	14,345	0.01%
2021/07/22	1	48.70	4	49.06	48.70	-3	14,333	-0.02%
2021/07/21	16	50.08	2	50.95	48.70	14	14,430	0.10%
2021/07/20	0	0.00	16	53.61	53.90	-16	14,207	-0.11%
2021/07/16	7	49.71	0	0.00	49.30	7	14,166	0.05%
2021/07/15	2	49.55	4	49.96	50.00	-2	14,182	-0.01%
2021/07/13	4	50.08	10	49.67	49.05	-6	14,190	-0.04%
2021/07/12	13	51.02	2	50.70	50.70	11	14,150	0.08%
2021/07/09	2	51.30	0	0.00	51.30	2	14,206	0.01%
2021/07/08	1	51.00	2	51.30	51.20	-1	14,271	-0.01%
2021/07/07	8	51.43	0	0.00	51.30	8	14,359	0.06%
2021/07/06	1	51.50	0	0.00	51.30	1	14,521	0.01%
2021/07/05	0	0.00	4	51.60	51.60	-4	14,707	-0.03%
2021/07/02	4	52.23	2	52.40	52.00	2	14,728	0.01%
2021/07/01	3	52.77	4	53.90	52.60	-1	14,781	-0.01%
2021/06/30	2	52.50	4	53.20	53.60	-2	14,775	-0.01%
2021/06/29	4	51.60	5	51.90	51.80	-1	14,711	-0.01%
2021/06/28	5	51.84	0	0.00	51.80	5	14,723	0.03%
2021/06/25	3	52.53	0	0.00	52.30	3	14,808	0.02%
2021/06/24	2	52.90	1	53.30	52.80	1	15,083	0.01%
2021/06/23	3	52.27	4	52.80	52.80	-1	15,220	-0.01%
2021/06/22	1	52.00	0	0.00	51.80	1	15,973	0.01%
2021/06/21	7	53.34	2	52.50	52.50	5	17,074	0.03%
2021/06/18	2	53.50	0	0.00	53.30	2	17,199	0.01%
2021/06/17	0	0.00	2	53.80	53.50	-2	17,234	-0.01%
2021/06/16	4	53.40	0	0.00	53.10	4	17,283	0.02%
2021/06/15	14	53.63	13	53.75	54.10	1	17,312	0.01%
2021/06/11	14	57.34	11	56.58	55.40	3	17,220	0.02%
2021/06/10	37	56.95	46	56.37	57.50	-9	16,943	-0.05%
2021/06/09	24	55.19	34	55.28	55.50	-10	16,669	-0.06%
2021/06/08	52	55.33	62	55.27	54.50	-10	16,569	-0.06%
2021/06/07	4	54.05	7	53.70	53.40	-3	16,413	-0.02%
2021/06/04	5	52.94	4	53.30	52.50	1	16,412	0.01%
2021/06/03	4	53.28	1	53.30	53.30	3	16,428	0.02%
2021/06/02	3	54.20	18	53.99	53.80	-15	16,549	-0.09%
2021/06/01	6	51.57	17	52.25	53.10	-11	16,795	-0.07%
2021/05/31	33	52.48	16	52.31	52.30	17	16,694	0.10%
2021/05/28	10	54.69	16	55.09	54.70	-6	16,578	-0.04%
2021/05/27	38	54.66	41	55.13	55.00	-3	16,590	-0.02%
2021/05/26	58	54.73	58	54.03	53.60	0	16,598	0.00%
2021/05/25	62	53.53	54	53.52	53.20	8	17,008	0.05%
2021/05/24	29	56.07	37	56.22	55.50	-8	17,555	-0.05%
2021/05/21	16	55.69	10	56.04	55.60	6	18,458	0.03%
2021/05/20	95	59.48	104	57.59	56.30	-9	18,598	-0.05%	大賣/
2021/05/19	57	59.01	50	59.49	57.80	7	18,796	0.04%
2021/05/18	52	60.95	29	60.60	60.80	23	18,444	0.12%
2021/05/17	29	62.52	30	62.75	63.30	-1	17,355	-0.01%
2021/05/14	81	60.87	70	61.42	57.60	11	16,753	0.07%
2021/05/13	51	60.81	69	61.64	62.90	-18	15,631	-0.12%
2021/05/12	47	56.34	104	56.60	57.20	-57	13,967	-0.41%	大賣/
2021/05/11	2	48.70	3	51.37	52.00	-1	13,213	-0.01%
2021/05/10	8	50.55	0	0.00	50.20	8	13,140	0.06%
2021/05/07	4	50.20	1	50.40	50.60	3	13,202	0.02%
2021/05/06	1	50.60	1	50.70	50.10	0	13,240	0.00%
2021/05/05	4	50.88	0	0.00	50.50	4	13,231	0.03%
2021/05/04	12	51.53	2	53.90	51.00	10	13,284	0.08%
2021/05/03	23	55.63	21	55.57	54.40	2	13,343	0.01%
2021/04/29	6	53.47	2	54.15	53.40	4	13,186	0.03%
2021/04/28	4	53.48	4	53.30	53.30	0	13,271	0.00%
2021/04/27	13	54.69	12	55.03	54.40	1	13,492	0.01%
2021/04/26	1	53.10	0	0.00	52.70	1	13,442	0.01%
2021/04/23	11	52.74	2	53.50	52.50	9	13,590	0.07%
2021/04/22	13	54.36	3	54.90	53.10	10	13,713	0.07%
2021/04/21	3	55.20	11	55.98	55.20	-8	13,679	-0.06%
2021/04/20	6	55.68	3	56.20	55.40	3	13,737	0.02%
2021/04/19	8	55.30	2	56.10	55.30	6	13,935	0.04%
2021/04/16	1	55.80	4	55.80	55.90	-3	13,950	-0.02%
2021/04/15	11	55.46	3	55.87	55.40	8	13,968	0.06%
2021/04/14	30	56.52	19	55.86	55.70	11	13,976	0.08%
2021/04/13	18	57.45	4	57.78	57.00	14	14,060	0.10%
2021/04/12	6	59.17	22	58.94	58.50	-16	14,027	-0.11%
2021/04/09	17	58.39	13	58.28	57.60	4	13,999	0.03%
2021/04/08	2	56.85	3	57.00	56.70	-1	13,929	-0.01%
2021/04/07	0	0.00	4	56.73	56.40	-4	14,028	-0.03%
2021/04/06	11	56.50	0	0.00	56.30	11	14,093	0.08%
2021/04/01	1	57.80	9	57.63	57.50	-8	14,046	-0.06%
2021/03/31	3	57.07	8	57.80	57.10	-5	14,081	-0.04%
2021/03/30	8	57.43	4	58.50	57.40	4	14,077	0.03%
2021/03/29	7	58.10	5	58.24	58.10	2	14,217	0.01%
2021/03/26	5	57.02	8	56.20	56.60	-3	14,167	-0.02%
2021/03/25	29	57.95	46	59.34	56.60	-17	14,032	-0.12%
2021/03/24	57	60.27	103.5	60.41	61.40	-46.5	13,290	-0.35%	大賣/
2021/03/23	34.5	55.54	37	56.31	55.90	-2.5	12,210	-0.02%
2021/03/22	10	54.42	0	0.00	53.90	10	12,342	0.08%
2021/03/19	14.3	55.81	1	55.70	54.70	13.3	12,395	0.11%
2021/03/18	12	56.81	5	56.72	55.80	7	12,360	0.06%
2021/03/17	7	55.64	5	56.00	55.50	2	12,386	0.02%
2021/03/16	1	56.10	1	56.50	56.10	0	12,419	0.00%
2021/03/15	4	55.93	5	56.68	56.10	-1	12,479	-0.01%
2021/03/12	12	56.50	6	56.80	56.20	6	12,505	0.05%
2021/03/11	20	57.27	19	57.49	56.90	1	12,600	0.01%
2021/03/10	27	57.65	9	57.98	57.20	18	12,573	0.14%
2021/03/09	4.1	57.00	2	57.35	56.70	2.1	12,510	0.02%
2021/03/08	25	57.09	20	57.75	57.00	5	12,498	0.04%
2021/03/05	15	59.16	12	57.88	58.60	3	12,461	0.02%
2021/03/04	3	55.97	2	57.30	55.90	1	12,274	0.01%
2021/03/03	10	56.93	2	57.45	56.90	8	12,258	0.07%
2021/03/02	3	57.57	1	59.30	56.10	2	12,212	0.02%
2021/02/26	13	58.43	12	59.12	58.20	1	12,355	0.01%
2021/02/25	10	60.44	19	60.04	59.70	-9	12,274	-0.07%
2021/02/24	33	57.34	24	58.40	58.50	9	11,843	0.08%
2021/02/23	28.1	62.30	49	62.53	58.90	-20.9	11,303	-0.18%
2021/02/22	4	65.33	21	65.40	65.40	-17	10,643	-0.16%
2021/02/19	27	58.14	85.2	58.04	59.50	-58.2	10,286	-0.57%
2021/02/18	1	53.90	8	52.66	54.10	-7	9,837	-0.07%
2021/02/17	27	49.58	40	49.48	49.20	-13	9,673	-0.13%
2021/02/05	57	52.35	37	52.29	52.00	20	9,616	0.21%
2021/02/04	8	51.51	7	51.53	51.00	1	9,451	0.01%
2021/02/03	33	50.46	32	49.59	49.60	1	9,294	0.01%
2021/02/02	5	48.70	0	0.00	48.95	5	9,418	0.05%
2021/02/01	84	49.22	72	48.54	48.10	12	9,419	0.13%
2021/01/29	2	48.23	4	47.05	47.05	-2	9,320	-0.02%
2021/01/28	7	49.23	0	0.00	49.00	7	9,326	0.08%
2021/01/27	10	50.93	11	50.66	50.60	-1	9,359	-0.01%
2021/01/26	9	51.66	9	51.99	51.50	0	9,486	0.00%
2021/01/25	11	51.84	11	52.37	52.00	0	9,855	0.00%
2021/01/22	6	50.15	0	0.00	49.80	6	10,010	0.06%
2021/01/21	8	51.76	12	51.33	51.10	-4	10,268	-0.04%
2021/01/20	21	51.51	13	52.02	52.30	8	10,476	0.08%
2021/01/19	1	50.30	8	50.35	50.10	-7	10,317	-0.07%
2021/01/18	5	49.89	1	50.90	49.45	4	10,328	0.04%
2021/01/15	3	49.55	26	48.59	48.05	-23	10,179	-0.23%
2021/01/14	35	51.17	31	50.31	50.30	4	10,054	0.04%
2021/01/13	10	51.24	2	51.50	51.00	8	10,073	0.08%
2021/01/12	46	52.72	19	52.69	52.80	27	10,335	0.26%
2021/01/11	11	51.35	10	50.94	51.00	1	10,266	0.01%
2021/01/08	1	51.70	5	52.16	52.30	-4	10,312	-0.04%
2021/01/07	4	51.85	0	0.00	51.60	4	10,374	0.04%
2021/01/06	18	51.89	2	50.70	50.70	16	10,409	0.15%
2021/01/05	5	54.38	0	0.00	53.70	5	10,469	0.05%
2021/01/04	3	54.57	5	54.20	53.80	-2	10,460	-0.02%
2020/12/31	14	55.99	9	56.32	56.10	5	10,402	0.05%
2020/12/30	15	58.22	5	58.82	58.00	10	10,368	0.10%
2020/12/29	4	56.50	13	57.96	57.30	-9	10,352	-0.09%
2020/12/28	6	56.73	6	56.67	56.60	0	10,495	0.00%
2020/12/25	7	57.04	2	56.80	56.50	5	10,607	0.05%
2020/12/24	2	57.70	2	58.30	58.10	0	10,701	0.00%
2020/12/23	6	58.88	12	59.11	58.00	-6	10,789	-0.06%
2020/12/22	42	58.58	56	58.61	60.30	-14	10,837	-0.13%
2020/12/21	2	56.50	9	57.10	56.50	-7	10,753	-0.07%
2020/12/18	1	57.20	3	56.87	56.60	-2	10,799	-0.02%
2020/12/17	6	56.62	1	57.00	56.40	5	10,833	0.05%
2020/12/16	8	55.64	1	56.90	56.40	7	10,937	0.06%
2020/12/15	10	56.36	3	57.80	55.10	7	10,912	0.06%
2020/12/11	3	58.70	4	57.85	58.70	-1	10,949	-0.01%
2020/12/10	2	60.30	1	60.30	59.50	1	10,973	0.01%
2020/12/08	21	60.53	2	60.55	60.00	19	11,213	0.17%
2020/12/07	7	59.76	7	59.34	59.30	0	11,425	0.00%
2020/12/04	5	61.30	3	61.50	61.20	2	12,474	0.02%
2020/12/03	5	62.30	2	62.30	61.90	3	13,704	0.02%
2020/12/02	2	62.75	1	62.60	62.80	1	13,808	0.01%
2020/12/01	1	63.30	3	64.17	63.30	-2	14,038	-0.01%
2020/11/30	5	63.78	15	64.01	64.20	-10	14,053	-0.07%
2020/11/27	2	62.30	1	62.50	62.60	1	13,964	0.01%
2020/11/26	2	63.00	1	63.00	62.30	1	14,034	0.01%
2020/11/25	66	63.55	65	63.64	62.60	1	14,219	0.01%
2020/11/24	32	61.65	24	61.43	61.40	8	14,554	0.05%
2020/11/23	14	63.47	5	63.16	62.40	9	14,631	0.06%
2020/11/20	14	64.64	65	64.34	64.00	-51	14,639	-0.35%
2020/11/19	67	66.81	25	63.73	66.50	42	14,643	0.29%
2020/11/18	4	61.65	8	61.48	61.60	-4	14,383	-0.03%
2020/11/17	17	60.81	12	60.57	61.30	5	14,970	0.03%
2020/11/16	2	61.25	3	60.90	60.60	-1	15,462	-0.01%
2020/11/12	10	61.06	2	61.65	61.30	8	16,661	0.05%
2020/11/11	7	60.97	4	60.95	61.00	3	16,728	0.02%
2020/11/10	11	62.13	13	61.12	60.90	-2	16,951	-0.01%
2020/11/09	0	0.00	1	60.60	60.70	-1	17,133	-0.01%
2020/11/06	1	61.00	0	0.00	60.30	1	17,425	0.01%
2020/11/05	11	60.91	0	0.00	60.60	11	17,928	0.06%
2020/11/04	1	60.60	0	0.00	60.90	1	18,228	0.01%
2020/11/03	2	61.30	1	61.30	60.90	1	18,632	0.01%
2020/11/02	55	60.81	58	60.46	61.10	-3	18,872	-0.02%
2020/10/30	11	59.88	3	61.90	58.30	8	18,805	0.04%
2020/10/29	39	62.94	49	63.19	62.10	-10	19,411	-0.05%
2020/10/28	11	63.71	10	65.60	61.80	1	20,250	0.00%
2020/10/27	12	66.10	17	66.25	65.70	-5	20,220	-0.02%
2020/10/26	18	66.78	2	67.10	66.70	16	20,616	0.08%
2020/10/23	3	68.10	1	68.50	68.20	2	21,175	0.01%
2020/10/22	1.3	67.78	2	67.95	68.20	-0.8	22,172	0.00%
2020/10/21	29	68.39	0	0.00	68.50	29	22,935	0.13%
2020/10/20	27	69.98	23	71.12	69.50	4	23,393	0.02%
2020/10/19	9	68.76	3	69.17	68.70	6	23,722	0.03%
2020/10/15	4	67.18	5	67.40	66.80	-1	25,019	0.00%
2020/10/14	6	68.58	0	0.00	68.00	6	26,407	0.02%
2020/10/13	4	68.05	13	68.23	68.80	-9	27,222	-0.03%
2020/10/12	7	70.66	30	71.30	70.60	-23	27,255	-0.08%
2020/10/08	15	71.81	3	72.10	71.60	12	27,637	0.04%
2020/10/07	5	71.56	6	72.08	72.20	-1	28,021	0.00%
2020/10/06	32	71.50	31	71.70	71.80	1	28,393	0.00%
2020/10/05	85	71.32	67.3	70.75	71.40	17.8	29,310	0.06%
2020/09/30	25	68.60	19	68.21	68.60	6	29,577	0.02%
2020/09/29	12	68.00	42	67.71	67.50	-30	30,213	-0.10%
2020/09/28	8	69.71	5	69.66	69.00	3	30,594	0.01%
2020/09/25	15	70.89	9	72.18	68.60	6	31,035	0.02%
2020/09/24	28	71.83	23	72.00	72.00	5	31,661	0.02%
2020/09/23	8	72.45	6	72.90	71.90	2	32,661	0.01%
2020/09/22	6	72.32	9	72.92	72.30	-3	33,202	-0.01%
2020/09/21	21	73.70	4	73.43	72.70	17	34,115	0.05%
2020/09/18	6	72.80	6	72.93	72.70	0	35,452	0.00%
2020/09/17	14	71.96	54	71.83	72.00	-40	36,197	-0.11%
2020/09/16	8	71.86	6	72.18	71.70	2	37,698	0.01%
2020/09/15	3	72.43	15	71.99	71.90	-12	38,515	-0.03%
2020/09/14	6	71.65	8	72.43	71.30	-2	39,408	-0.01%
2020/09/11	19.3	70.61	11	71.19	70.60	8.3	40,780	0.02%
2020/09/10	15	72.35	8	72.38	71.70	7	42,588	0.02%
2020/09/09	50	74.11	28	75.76	72.20	22	43,975	0.05%
2020/09/08	47	74.44	55	75.53	77.90	-8	44,595	-0.02%
2020/09/07	22	72.07	18	72.43	70.90	4	44,562	0.01%
2020/09/04	14	72.09	74	71.80	72.00	-60	46,177	-0.13%
2020/09/03	10	71.52	8	71.74	71.30	2	46,814	0.00%
2020/09/02	2	73.05	4	72.93	72.30	-2	46,790	0.00%
2020/09/01	4	72.05	3	72.17	72.60	1	46,775	0.00%
2020/08/31	12	72.35	17	73.15	71.80	-5	46,739	-0.01%
2020/08/28	36	73.74	22	73.29	72.30	14	46,560	0.03%
2020/08/27	2	71.65	3	71.87	72.00	-1	46,086	0.00%
2020/08/26	17	71.75	18	71.92	71.90	-1	46,218	0.00%
2020/08/25	6	70.87	16	71.29	70.70	-10	46,118	-0.02%
2020/08/24	15	73.34	14	73.13	72.60	1	46,051	0.00%
2020/08/21	46	73.93	14.1	73.61	73.50	31.9	46,090	0.07%
2020/08/20	35	70.92	43	70.46	71.60	-8	45,532	-0.02%
2020/08/19	43	75.28	35	74.85	72.90	8	45,423	0.02%
2020/08/18	2	70.60	3	70.60	70.60	-1	44,712	0.00%
2020/08/17	11	64.24	8	64.09	64.20	3	45,084	0.01%
2020/08/14	8	64.84	10	63.79	64.80	-2	45,376	0.00%
2020/08/13	24	65.95	15	65.44	64.00	9	47,329	0.02%
2020/08/12	11	67.99	10	67.74	67.30	1	49,207	0.00%
2020/08/11	23	67.37	42	67.88	66.70	-19	49,774	-0.04%
2020/08/10	12	72.08	9	70.50	70.00	3	50,071	0.01%
2020/08/07	27	72.49	15	72.83	72.50	12	51,287	0.02%
2020/08/06	24	72.08	14	71.79	71.20	10	51,734	0.02%
2020/08/05	15	71.69	40.5	71.60	70.60	-25.5	52,673	-0.05%
2020/08/04	65	73.51	43.5	73.78	71.60	21.5	54,201	0.04%
2020/08/03	56	71.46	44	72.24	74.60	12	56,663	0.02%
2020/07/31	5	69.08	7	68.49	67.90	-2	55,535	0.00%
2020/07/30	19	68.47	32	68.33	68.70	-13	55,320	-0.02%
2020/07/29	44	67.92	133	68.27	66.50	-89	54,948	-0.16%	大賣/
2020/07/28	159	65.86	54	63.72	66.40	105	54,829	0.19%	大買/鉅額交易
2020/07/27	64	68.18	60	66.96	65.40	4	53,947	0.01%
2020/07/24	22	70.33	25	70.67	71.70	-3	53,291	-0.01%
2020/07/23	6	70.43	12	70.43	70.30	-6	53,032	-0.01%
2020/07/22	25	70.62	15	69.81	69.50	10	52,788	0.02%
2020/07/21	38.1	68.21	62	67.75	67.90	-23.9	52,715	-0.05%
2020/07/20	129	63.33	122	62.97	66.00	7	52,116	0.01%	大買/大賣/
2020/07/17	142	68.16	120	68.39	67.20	22	50,751	0.04%	大買/大賣/
2020/07/16	59	75.90	57	75.80	74.60	2	49,968	0.00%
2020/07/15	11	75.57	14	75.69	75.60	-3	50,012	-0.01%
2020/07/14	27	74.81	47	75.90	75.90	-20	49,709	-0.04%
2020/07/13	8	77.11	94	77.69	76.10	-86	49,359	-0.17%
2020/07/10	122	77.83	25	77.50	77.50	97	49,025	0.20%	大買/
2020/07/09	20	76.42	8	76.28	75.50	12	48,100	0.02%
2020/07/08	42	77.57	28	77.48	76.40	14	47,628	0.03%
2020/07/07	8	75.33	9	75.84	74.70	-1	46,963	0.00%
2020/07/06	49	77.90	39	78.00	77.60	10	46,790	0.02%
2020/07/03	39	77.87	36	77.96	77.40	3	46,322	0.01%
2020/07/02	57	78.02	81	78.16	77.20	-24	45,562	-0.05%
2020/07/01	54	74.11	76	74.10	75.40	-22	44,753	-0.05%
2020/06/30	92	74.87	68.6	74.83	74.10	23.4	44,196	0.05%
2020/06/29	135.6	74.24	147	75.24	76.00	-11.4	43,286	-0.03%	大買/大賣/
2020/06/24	38	71.30	13	70.82	70.10	25	41,972	0.06%
2020/06/23	84	74.65	70	74.65	72.50	14	41,110	0.03%
2020/06/22	106	68.59	164	68.61	71.00	-58	39,672	-0.15%	大買/大賣/
2020/06/19	143	67.48	182	67.68	66.70	-39	38,954	-0.10%	大買/大賣/
2020/06/18	151	70.34	267	70.63	69.10	-116	38,099	-0.30%	大買/大賣/鉅額交易
2020/06/17	236	68.53	216	69.15	68.60	20	36,753	0.05%	大買/大賣/
2020/06/16	297	67.25	132	66.65	66.00	165	34,965	0.47%	大買/大賣/鉅額交易
2020/06/15	302	65.34	447	66.33	66.70	-145	33,780	-0.43%	大買/大賣/鉅額交易
2020/06/12	240	59.03	96	59.71	62.20	144	32,336	0.45%	大買/鉅額交易
2020/06/11	108	60.95	107	61.08	56.60	1	31,525	0.00%	大買/大賣/
2020/06/10	90	60.88	83	60.54	61.60	7	30,290	0.02%
2020/06/09	14	55.71	11	55.55	56.00	3	29,837	0.01%
2020/06/08	1	51.00	4	51.45	51.00	-3	30,333	-0.01%
2020/06/05	2	52.30	0	0.00	52.30	2	30,802	0.01%
2020/06/04	0	0.00	6	50.00	52.00	-6	31,429	-0.02%
2020/06/03	5	49.55	3	50.00	50.00	2	32,765	0.01%
2020/06/02	27	47.78	6	49.38	47.45	21	33,573	0.06%
2020/06/01	15	53.77	2	53.50	51.90	13	33,549	0.04%
2020/05/29	0	0.00	4.1	54.89	56.00	-4.1	34,078	-0.01%
2020/05/28	1	57.80	11	56.19	55.10	-10	35,038	-0.03%
2020/05/27	0	0.00	4	61.20	61.20	-4	35,315	-0.01%
2020/05/26	12	66.98	12	66.88	67.90	0	35,334	0.00%
2020/05/25	15	62.53	7	60.61	63.80	8	34,844	0.02%
2020/05/22	18	57.46	12	57.30	58.00	6	34,765	0.02%
2020/05/21	9	54.50	27	54.22	54.00	-18	34,841	-0.05%
2020/05/20	154	54.86	126	55.35	55.00	28	34,929	0.08%	大買/大賣/
2020/05/19	107	50.85	137	50.90	52.40	-30	32,716	-0.09%	大買/大賣/
2020/05/18	18	46.24	19	46.81	47.65	-1	30,507	0.00%
2020/05/15	199	43.21	245	43.27	43.35	-46	29,730	-0.15%	大買/大賣/
2020/05/14	83	43.32	66	43.29	42.05	17	29,179	0.06%
2020/05/13	16	41.84	26	41.66	41.70	-10	27,723	-0.04%
2020/05/12	105	41.48	99	41.77	41.70	6	26,962	0.02%	大買/
2020/05/11	69	39.92	64	39.99	40.75	5	25,819	0.02%
2020/05/08	192.1	41.12	170	40.36	37.75	22.1	24,130	0.09%	大買/大賣/
2020/05/07	0	0.00	7	39.95	39.95	-7	21,382	-0.03%
2020/05/06	0	0.00	6	36.35	36.35	-6	21,745	-0.03%
2020/05/05	0	0.00	29	33.05	33.05	-29	22,025	-0.13%
2020/05/04	22	30.22	14	30.27	30.05	8	22,058	0.04%
2020/04/29	2	29.10	17	29.22	28.95	-15	22,027	-0.07%
2020/04/28	16	29.73	3	30.05	29.25	13	22,382	0.06%
2020/04/27	8	30.56	8	30.53	30.60	0	23,107	0.00%
2020/04/24	44	30.00	39.1	29.99	29.75	4.9	22,760	0.02%
2020/04/23	4	28.73	5	28.43	28.45	-1	22,058	0.00%
2020/04/22	3	28.00	3	28.05	28.05	0	21,865	0.00%
2020/04/21	3	28.15	4	28.23	27.70	-1	21,728	0.00%
2020/04/20	54	28.67	82	28.73	28.65	-28	21,586	-0.13%
2020/04/17	8	27.33	2	27.28	27.20	6	21,270	0.03%
2020/04/16	9	28.15	0	0.00	28.00	9	21,151	0.04%
2020/04/15	3	28.60	105	28.10	28.10	-102	21,038	-0.48%	大賣/鉅額交易
2020/04/14	20	28.96	21	28.74	28.60	-1	20,929	0.00%
2020/04/13	6	28.36	27	28.52	28.50	-21	20,844	-0.10%
2020/04/10	31	28.26	14	28.26	28.25	17	20,815	0.08%
2020/04/09	19	28.86	26	28.35	28.10	-7	20,723	-0.03%
2020/04/08	5	27.64	5	27.69	27.75	0	20,385	0.00%
2020/04/07	18	27.76	0	0.00	27.70	18	20,488	0.09%
2020/04/06	109	27.88	9	27.52	27.95	100	20,299	0.49%	大買/
2020/04/01	1	26.15	0	0.00	26.15	1	19,940	0.01%
2020/03/31	0	0.00	1	26.20	26.20	-1	19,880	-0.01%
2020/03/30	8	26.14	4	26.11	26.00	4	19,789	0.02%
2020/03/27	18	26.05	44	26.20	25.40	-26	19,598	-0.13%
2020/03/26	10	25.77	9	26.20	26.20	1	19,397	0.01%
2020/03/25	1	25.55	0	0.00	25.45	1	19,198	0.01%
2020/03/24	8	25.18	1	25.30	25.40	7	19,009	0.04%
2020/03/23	1	24.65	0	0.00	24.55	1	18,825	0.01%
2020/03/20	3	27.03	4	26.60	26.50	-1	18,632	-0.01%
2020/03/19	20	26.82	13	27.27	25.95	7	18,373	0.04%
2020/03/18	15	29.45	17	29.29	28.80	-2	17,878	-0.01%
2020/03/17	10	29.78	6	29.88	28.85	4	17,517	0.02%
2020/03/16	11	29.98	12	30.03	30.20	-1	17,092	-0.01%
2020/03/13	44	28.38	64	28.35	28.35	-20	16,566	-0.12%
2020/03/12	49	31.62	4	31.73	31.00	45	16,122	0.28%
2020/03/11	6	32.33	24	31.99	32.60	-18	15,509	-0.12%
2020/03/10	29	30.68	120	30.02	30.40	-91	14,978	-0.61%	大賣/
2020/03/09	74	35.61	43	34.79	32.20	31	14,276	0.22%
2020/03/06	39	33.18	63	33.75	34.20	-24	12,865	-0.19%
2020/03/05	9	31.96	45	31.93	31.95	-36	12,046	-0.30%
2020/03/04	37	32.10	53	32.04	31.90	-16	11,831	-0.14%
2020/03/03	35	31.64	26	31.65	32.00	9	11,445	0.08%
2020/03/02	69	29.43	69	29.42	29.85	0	10,274	0.00%
2020/02/27	2	27.65	2	27.40	27.15	0	9,648	0.00%
2020/02/26	1	27.95	2	27.58	27.55	-1	9,575	-0.01%
2020/02/25	2	28.38	22	28.40	27.50	-20	9,514	-0.21%
2020/02/24	21	28.85	22	28.97	28.65	-1	9,086	-0.01%
2020/02/21	62	28.00	36	28.10	28.00	26	8,534	0.30%
2020/02/18	3	27.35	0	0.00	27.00	3	7,856	0.04%
2020/02/17	15	27.37	9	27.48	27.20	6	7,718	0.08%
2020/02/14	2	26.70	14	27.13	26.70	-12	7,428	-0.16%
2020/02/13	79	26.91	68	26.91	27.00	11	7,294	0.15%
2020/02/12	2	27.55	2	27.60	27.00	0	7,107	0.00%
2020/02/11	1	27.65	13	27.38	27.65	-12	6,913	-0.17%
2020/02/10	109	28.48	80	28.73	28.25	29	6,689	0.43%	大買/
2020/02/07	194	27.28	106	27.43	27.50	88	6,020	1.46%	大買/大賣/
2020/02/06	9	26.51	16	27.04	26.40	-7	5,593	-0.13%
2020/02/05	2	26.00	2	25.90	25.70	0	5,307	0.00%
2020/02/04	4	25.18	14	25.38	25.30	-10	5,166	-0.19%
2020/02/03	41	26.47	45	26.60	26.10	-4	4,977	-0.08%
2020/01/31	5	25.62	9	26.32	25.45	-4	4,580	-0.09%
2020/01/30	30	27.48	6	27.45	27.65	24	4,079	0.59%
2020/01/20	5	25.10	11	25.02	25.15	-6	3,066	-0.20%
2020/01/17	0	0.00	4	24.49	24.40	-4	2,979	-0.13%
2020/01/16	7	24.62	5	24.45	24.40	2	2,981	0.07%
2020/01/15	5	24.60	0	0.00	24.60	5	2,988	0.17%
2020/01/14	1	24.55	1	24.45	24.45	0	2,969	0.00%
2020/01/13	0	0.00	14	24.70	24.65	-14	2,955	-0.47%
2020/01/10	0	0.00	1	24.75	24.60	-1	2,942	-0.03%
2020/01/09	1	24.45	0	0.00	24.35	1	2,922	0.03%
2020/01/08	8	24.22	12	24.17	24.15	-4	2,935	-0.14%
2020/01/07	0	0.00	1	25.00	24.60	-1	2,896	-0.03%
2020/01/06	5	24.79	3	24.90	24.70	2	2,847	0.07%
2020/01/03	4	24.60	0	0.00	24.50	4	2,801	0.14%
2020/01/02	10	25.15	0	0.00	24.95	10	2,786	0.36%
2019/12/31	16	25.64	2	25.73	25.30	14	2,727	0.51%
2019/12/25	1	24.60	0	0.00	24.60	1	2,494	0.04%
2019/12/20	1	24.30	0	0.00	24.30	1	2,481	0.04%
2019/12/17	1	24.35	0	0.00	24.25	1	2,509	0.04%
2019/12/13	2	24.50	3	24.48	24.30	-1	2,498	-0.04%
2019/12/12	8	24.60	9	24.72	24.60	-1	2,478	-0.04%
2019/12/11	4	25.04	0	0.00	24.90	4	2,462	0.16%
2019/12/09	1	24.70	10	24.65	24.60	-9	2,413	-0.37%
2019/12/06	4	24.90	0	0.00	24.80	4	2,422	0.17%
2019/12/05	2	25.25	0	0.00	24.95	2	2,484	0.08%
2019/12/04	1	25.35	1	25.35	25.25	0	2,489	0.00%
2019/12/03	2	25.25	1	25.30	25.25	1	2,487	0.04%
2019/12/02	3	25.62	9	25.26	25.40	-6	2,470	-0.24%
2019/11/29	9	25.98	8	26.21	26.20	1	2,363	0.04%
2019/11/28	40	26.41	31	26.37	26.20	9	2,382	0.38%
2019/11/27	1	25.30	3	25.25	25.25	-2	2,106	-0.09%
2019/11/26	4	25.25	2	25.45	25.20	2	2,146	0.09%
2019/11/25	3	25.70	0	0.00	25.65	3	2,229	0.13%
2019/11/22	11	25.60	1	25.45	25.30	10	2,217	0.45%
2019/11/21	0	0.00	15	24.62	24.80	-15	2,144	-0.70%
2019/11/20	2	24.65	0	0.00	24.65	2	2,139	0.09%
2019/11/12	0	0.00	25	24.20	24.20	-25	2,084	-1.20%
2019/11/08	5	25.10	0	0.00	25.10	5	2,027	0.25%
2019/11/07	1	25.50	0	0.00	25.45	1	2,032	0.05%
2019/11/05	6	25.92	0	0.00	25.80	6	2,019	0.30%
2019/11/04	24	26.35	1	26.50	26.15	23	2,004	1.15%
2019/11/01	0	0.00	1	25.65	25.65	-1	1,927	-0.05%
2019/10/31	14	25.48	2	25.60	25.10	12	1,906	0.63%
2019/10/29	2	24.68	0	0.00	24.65	2	1,882	0.11%
2019/10/28	4	25.03	0	0.00	25.10	4	1,898	0.21%
2019/10/23	2	25.25	0	0.00	25.20	2	1,914	0.10%
2019/10/17	0	0.00	1	25.75	25.70	-1	1,963	-0.05%
2019/10/16	0	0.00	1	25.70	25.70	-1	1,979	-0.05%
2019/10/09	2	25.25	10	25.20	25.40	-8	2,002	-0.40%
2019/10/08	1	25.35	0	0.00	25.30	1	2,004	0.05%
2019/10/04	0	0.00	4	25.86	26.10	-4	2,101	-0.19%
2019/10/03	0	0.00	1	25.80	25.80	-1	2,238	-0.04%
2019/09/27	2	25.30	0	0.00	25.40	2	2,431	0.08%
2019/09/25	0	0.00	0.3	25.35	25.50	-0.3	2,589	-0.01%
2019/09/20	0	0.00	1	25.15	25.20	-1	2,744	-0.04%
2019/09/19	1	25.00	0	0.00	24.90	1	2,749	0.04%
2019/09/09	5	26.90	0	0.00	25.40	5	2,780	0.18%
2019/09/06	3	26.17	1	26.40	26.60	2	2,697	0.07%
2019/09/05	0	0.00	3	26.00	26.10	-3	2,655	-0.11%
2019/09/04	1	26.10	1	25.95	25.95	0	2,634	0.00%
2019/09/03	1	25.50	1	25.90	25.80	0	2,621	0.00%
2019/09/02	0	0.00	17	26.08	25.70	-17	2,603	-0.65%
2019/08/30	0	0.00	23	24.80	25.10	-23	2,479	-0.93%
2019/08/28	4	25.10	3	24.82	25.10	1	2,411	0.04%
2019/08/27	1	23.50	0	0.00	24.20	1	2,322	0.04%
2019/08/20	0	0.00	1	23.45	23.30	-1	2,311	-0.04%
2019/08/19	2	22.90	1	22.80	22.75	1	2,319	0.04%
2019/08/15	3	22.43	0	0.00	22.45	3	2,431	0.12%
2019/08/13	0	0.00	22	22.60	22.65	-22	2,447	-0.90%
2019/08/12	2	22.75	6	22.90	22.70	-4	2,510	-0.16%
2019/08/08	0	0.00	1	23.05	23.25	-1	2,488	-0.04%
2019/08/01	0	0.00	5	23.90	23.65	-5	2,415	-0.21%
2019/07/31	23	24.10	21	24.00	24.10	2	2,404	0.08%
2019/07/30	0	0.00	1	23.10	23.05	-1	2,366	-0.04%
2019/07/26	0	0.00	1	23.45	23.35	-1	2,348	-0.04%
2019/07/24	1	23.55	0	0.00	23.45	1	2,347	0.04%
2019/07/23	55	23.58	0	0.00	23.75	55	2,354	2.34%
2019/07/19	0	0.00	1	24.25	24.15	-1	2,282	-0.04%
2019/07/18	1	24.35	5	24.20	24.25	-4	2,262	-0.18%
2019/07/15	1	23.60	0	0.00	23.70	1	2,176	0.05%
2019/07/12	0	0.00	22	23.62	23.70	-22	2,186	-1.01%
2019/07/10	3	24.02	10	23.92	24.10	-7	2,135	-0.33%
2019/07/09	1	24.35	3	24.42	24.60	-2	2,072	-0.10%
2019/07/08	1	23.20	1	23.85	23.70	0	1,988	0.00%
2019/07/04	0	0.00	2.4	23.33	23.10	-2.4	2,074	-0.12%
2019/07/03	0	0.00	2	22.80	23.05	-2	2,068	-0.10%
2019/07/02	0	0.00	3.4	22.36	22.25	-3.4	1,959	-0.17%
2019/07/01	0	0.00	2	22.03	22.10	-2	1,904	-0.11%
2019/06/27	0	0.00	1	21.20	20.85	-1	1,787	-0.06%
2019/06/26	0	0.00	1	20.25	20.30	-1	1,755	-0.06%
2019/06/25	1	20.45	0	0.00	20.30	1	1,773	0.06%
2019/06/19	0	0.00	1	20.10	20.10	-1	1,750	-0.06%
2019/06/18	1	19.90	0	0.00	20.05	1	1,735	0.06%
2019/06/05	0	0.00	1	19.50	19.50	-1	1,658	-0.06%
2019/06/04	0	0.00	1	19.60	19.55	-1	1,647	-0.06%
2019/06/03	0	0.00	1	19.85	19.70	-1	1,635	-0.06%
2019/05/31	0	0.00	1	19.45	19.50	-1	1,614	-0.06%
2019/05/30	0	0.00	6	19.45	19.50	-6	1,608	-0.37%
2019/05/29	0	0.00	1	19.35	19.35	-1	1,595	-0.06%
2019/05/28	1	19.25	0	0.00	19.20	1	1,583	0.06%
2019/05/27	1	19.20	0	0.00	19.25	1	1,577	0.06%
2019/05/24	1	19.35	0	0.00	19.25	1	1,564	0.06%
2019/05/23	7	19.17	3	19.42	19.55	4	1,535	0.26%
2019/05/21	0	0.00	1	20.45	20.25	-1	1,419	-0.07%
2019/05/20	1	20.00	2	20.55	20.20	-1	1,413	-0.07%
2019/05/17	2	20.23	9	20.34	20.40	-7	1,398	-0.50%
2019/05/16	0	0.00	6	19.58	19.50	-6	1,351	-0.44%
2019/05/13	0	0.00	42	19.40	19.25	-42	1,359	-3.09%
2019/05/09	5	19.30	0	0.00	19.35	5	1,356	0.37%
2019/05/08	0	0.00	5	19.60	19.65	-5	1,354	-0.37%
2019/05/07	0	0.00	2	19.15	19.15	-2	1,338	-0.15%
2019/05/02	8	19.44	14	19.40	19.40	-6	1,308	-0.46%
2019/04/30	0	0.00	0.8	20.00	20.00	-0.8	1,255	-0.07%
2019/04/29	7	20.09	0	0.00	19.90	7	1,244	0.56%
2019/04/26	1	20.35	0	0.00	20.35	1	1,221	0.08%
2019/04/25	1	20.45	0	0.00	20.50	1	1,222	0.08%
2019/04/24	5	20.60	0	0.00	20.55	5	1,220	0.41%
2019/04/22	1	20.70	0	0.00	20.70	1	1,210	0.08%
2019/04/19	1	21.10	0	0.00	21.00	1	1,205	0.08%
2019/04/18	0	0.00	11	21.52	21.00	-11	1,194	-0.92%
2019/04/17	0	0.00	5	21.70	21.95	-5	1,165	-0.43%
2019/04/15	0	0.00	2	22.00	21.75	-2	1,132	-0.18%
2019/04/12	2	21.60	0	0.00	21.65	2	1,115	0.18%
2019/04/11	0	0.00	3	22.58	22.50	-3	1,048	-0.29%
2019/04/10	2	21.60	0	0.00	21.95	2	944	0.21%
2019/04/09	0	0.00	33	21.70	22.20	-33	845	-3.90%
2019/04/08	2	20.23	0	0.00	20.20	2	763	0.26%
2019/04/03	4	20.30	0	0.00	20.40	4	756	0.53%
2019/04/02	6	20.58	0	0.00	20.50	6	757	0.79%
2019/04/01	5	20.60	6	20.90	20.70	-1	746	-0.13%
2019/03/29	1	20.35	8	20.75	21.10	-7	716	-0.98%
2019/03/28	6	20.37	0	0.00	20.45	6	695	0.86%
2019/03/27	1	20.75	23	20.47	20.95	-22	678	-3.24%
2019/03/20	5	20.00	4	19.90	19.90	1	676	0.15%
2019/03/15	1	19.95	0	0.00	19.95	1	683	0.15%
2019/03/14	5	20.00	0	0.00	19.95	5	689	0.73%
2019/03/13	1	20.30	0	0.00	20.20	1	707	0.14%
2019/03/11	0	0.00	5	20.30	20.20	-5	739	-0.68%
2019/03/07	0	0.00	1	19.95	19.95	-1	877	-0.11%
2019/03/05	0	0.00	4	20.00	20.00	-4	928	-0.43%
2019/03/04	5	20.00	0	0.00	20.05	5	946	0.53%
2019/02/27	1	20.30	1	20.40	20.15	0	948	0.00%
2019/02/26	9	20.22	8	20.38	20.25	1	950	0.11%
2019/02/25	1	19.90	0	19.90	19.90	1	953	0.10%
2019/02/22	0	0.00	1	20.05	19.90	-1	966	-0.10%
2019/02/21	6	20.00	0	0.00	19.95	6	968	0.62%
2019/02/20	1	20.10	0	0.00	20.10	1	974	0.10%
2019/02/19	3	20.20	10	20.40	20.20	-7	977	-0.72%
2019/02/18	1	20.20	3	20.30	20.40	-2	987	-0.20%
2019/02/15	3	20.30	11	20.58	20.20	-8	1,003	-0.80%
2019/02/14	0	0.00	10	20.30	20.30	-10	1,016	-0.98%
2019/02/13	1	19.95	0	0.00	19.90	1	1,050	0.10%
2019/02/12	5	19.95	0	0.00	19.95	5	1,134	0.44%
2019/01/30	0	0.00	2	19.95	19.95	-2	1,147	-0.17%
2019/01/29	4	19.93	0	0.00	19.95	4	1,162	0.34%
2019/01/28	3	20.00	0	0.00	20.00	3	1,174	0.26%
2019/01/25	6	20.05	2	20.20	20.10	4	1,205	0.33%
2019/01/24	0	0.00	11	20.41	20.25	-11	1,241	-0.89%
2019/01/18	1	20.00	0	0.00	20.00	1	1,467	0.07%
2019/01/15	0	0.00	2	20.05	20.00	-2	1,627	-0.12%
2019/01/14	3	20.00	0	0.00	20.00	3	1,660	0.18%
2019/01/11	6	20.10	3	20.45	20.10	3	1,733	0.17%
2019/01/10	8	20.27	2	20.40	20.25	6	1,885	0.32%
2019/01/09	0	0.00	1	20.60	20.40	-1	1,954	-0.05%
2019/01/08	11	20.50	10	20.74	20.60	1	2,024	0.05%
2019/01/07	8	20.05	3	20.10	20.05	5	2,092	0.24%
2019/01/04	6	19.81	0	0.00	19.85	6	2,260	0.27%
2019/01/03	1	20.05	4	20.29	20.10	-3	2,438	-0.12%
2019/01/02	4	20.01	10	20.10	20.00	-6	2,630	-0.23%
2018/12/28	1	19.85	4	20.34	20.30	-3	2,806	-0.11%
2018/12/27	3	20.05	3	20.40	20.05	0	2,916	0.00%
2018/12/25	12	20.28	0	0.00	20.05	12	3,247	0.37%
2018/12/24	6	20.65	0	0.00	20.65	6	3,484	0.17%
2018/12/22	3	20.60	6	20.95	20.75	-3	3,691	-0.08%
2018/12/21	1	20.70	0	0.00	20.80	1	3,722	0.03%
2018/12/20	8	20.79	1	20.70	20.65	7	3,721	0.19%
2018/12/19	9	21.28	2	21.25	21.20	7	3,712	0.19%
2018/12/18	6	21.49	1	22.00	21.45	5	3,715	0.13%
2018/12/17	1	21.80	10	21.91	22.20	-9	3,710	-0.24%
2018/12/14	4	21.31	0	0.00	21.20	4	3,697	0.11%
2018/12/13	1	21.50	2	21.73	21.55	-1	3,717	-0.03%
2018/12/12	0	0.00	1	21.65	21.55	-1	3,785	-0.03%
2018/12/11	2	21.30	0	0.00	21.40	2	3,800	0.05%
2018/12/10	5	21.46	1	21.95	21.35	4	3,826	0.10%
2018/12/07	2	21.80	0	0.00	21.75	2	3,912	0.05%
2018/12/06	4	22.33	5	22.50	21.80	-1	3,976	-0.03%
2018/12/05	1	22.45	0	0.00	22.50	1	3,958	0.03%
2018/12/04	2	22.75	1	22.85	22.70	1	3,936	0.03%
2018/12/03	0	0.00	21	22.89	22.80	-21	3,917	-0.54%
2018/11/30	2	23.25	2	23.10	23.10	0	3,877	0.00%
2018/11/29	1	20.55	9	21.42	22.00	-8	3,771	-0.21%
2018/11/27	2	21.03	2	21.25	20.90	0	3,710	0.00%
2018/11/22	3	20.88	0	0.00	20.70	3	3,670	0.08%
2018/11/21	5	21.19	0	0.00	21.00	5	3,655	0.14%
2018/11/20	0	0.00	2	21.50	21.45	-2	3,638	-0.05%
2018/11/16	1	21.50	2	21.50	21.50	-1	3,615	-0.03%
2018/11/14	10	22.05	0	0.00	21.85	10	3,591	0.28%
2018/11/13	4	22.10	0	0.00	22.10	4	3,566	0.11%
2018/11/09	0	0.00	23	22.30	22.35	-23	3,482	-0.66%
2018/11/07	0	0.00	1	20.55	20.45	-1	3,393	-0.03%
2018/11/05	0	0.00	9	21.28	21.05	-9	3,381	-0.27%
2018/11/02	2	21.35	3	21.52	21.00	-1	3,371	-0.03%
2018/11/01	8	21.35	5	21.33	21.40	3	3,342	0.09%
2018/10/31	2	20.35	1	20.40	20.30	1	3,308	0.03%
2018/10/30	9	20.16	26	20.00	20.30	-17	3,291	-0.52%
2018/10/29	1	21.85	1	22.10	21.60	0	3,230	0.00%
2018/10/26	37	22.08	1	21.85	22.40	36	3,191	1.13%
2018/10/25	0	0.00	28	22.13	21.30	-28	3,136	-0.89%
2018/10/24	23	23.11	12	23.31	23.00	11	3,087	0.36%
2018/10/23	7	24.29	0	0.00	24.05	7	3,036	0.23%
2018/10/22	4	24.58	15	24.90	24.55	-11	3,010	-0.37%
2018/10/19	16	24.89	7	25.03	24.70	9	3,017	0.30%
2018/10/18	9	25.77	27	26.09	25.75	-18	3,013	-0.60%
2018/10/17	7	24.61	0	0.00	24.95	7	2,981	0.23%
2018/10/16	12	24.19	3	24.52	24.05	9	2,990	0.30%
2018/10/15	6	24.87	2	25.00	24.55	4	2,910	0.14%
2018/10/12	104	25.75	13	25.69	25.30	91	2,825	3.22%	大買/
2018/10/11	18	23.73	1	23.60	25.00	17	2,652	0.64%
2018/10/09	4	25.98	24	25.80	26.15	-20	2,468	-0.81%
2018/10/08	7	24.54	27	24.90	26.30	-20	2,274	-0.88%
2018/10/05	7	23.80	6	23.07	24.35	1	2,097	0.05%
2018/10/04	16	24.00	0	0.00	24.00	16	1,978	0.81%
2018/10/03	43	24.45	20	24.89	24.90	23	1,894	1.21%
2018/10/02	26	24.03	17	23.18	24.50	9	1,635	0.55%
2018/10/01	0	0.00	7	22.32	22.95	-7	1,382	-0.51%
2018/09/28	0	0.00	1	20.40	20.90	-1	1,173	-0.09%
2018/09/25	1	19.60	0	0.00	19.60	1	1,149	0.09%
2018/09/19	15	20.30	0	0.00	20.30	15	1,116	1.34%
2018/09/18	0	0.00	2	20.60	20.60	-2	1,089	-0.18%
2018/09/17	1	19.25	0	0.00	19.05	1	1,014	0.10%
2018/09/14	0	0.00	2	19.75	19.65	-2	993	-0.20%
2018/09/13	2	22.15	6	21.16	20.50	-4	961	-0.42%
2018/09/12	5	20.40	4	20.74	20.75	1	863	0.12%
2018/08/14	1	18.80	0	0.00	18.65	1	843	0.12%
2018/08/13	1	19.30	0	0.00	18.80	1	833	0.12%
2018/08/10	1	19.35	1	19.60	19.45	0	819	0.00%
2018/08/06	0	0.00	2	20.35	20.25	-2	800	-0.25%
2018/08/03	0	0.00	2	20.20	19.95	-2	792	-0.25%
2018/08/01	0	0.00	1	19.80	19.65	-1	759	-0.13%
2018/07/27	4	19.26	2	19.15	19.20	2	721	0.28%
2018/07/26	2	19.58	0	0.00	19.55	2	702	0.28%
2018/07/25	2	20.20	4	20.39	20.35	-2	660	-0.30%
2018/07/24	5	19.92	8	20.18	20.00	-3	587	-0.51%
2018/07/23	0	0.00	5	19.02	19.25	-5	463	-1.08%
2018/07/19	2	17.60	0	0.00	17.60	2	390	0.51%
2018/07/13	0	0.00	2	17.80	18.00	-2	420	-0.48%
2018/07/12	0	0.00	2	17.65	17.65	-2	425	-0.47%
2018/07/11	0	0.00	2	17.60	17.50	-2	430	-0.46%
2018/07/09	6	17.15	0	0.00	17.15	6	442	1.36%
2018/07/05	2	17.00	0	0.00	16.95	2	463	0.43%
2018/06/26	2	18.25	0	0.00	18.15	2	686	0.29%
2018/06/20	0	0.00	45	18.62	18.65	-45	699	-6.44%
2018/06/15	0	0.00	5	19.20	19.20	-5	694	-0.72%
2018/06/12	10	19.43	0	0.00	19.50	10	691	1.45%
2018/06/07	6	19.40	0	0.00	19.35	6	703	0.85%
2018/06/04	35	19.24	0	0.00	19.30	35	731	4.79%
2018/06/01	0	0.00	1	19.15	19.10	-1	741	-0.13%
2018/05/30	0	0.00	10	19.00	18.95	-10	787	-1.27%
2018/05/29	0	0.00	1	19.05	19.25	-1	780	-0.13%
2018/05/24	0	0.00	3	19.10	19.25	-3	779	-0.38%
2018/05/23	0	0.00	3	19.00	18.75	-3	766	-0.39%
2018/05/14	0	0.00	30	18.20	18.15	-30	796	-3.77%
2018/05/11	2	18.30	0	0.00	18.25	2	798	0.25%
2018/04/23	0	0.00	2	19.60	19.60	-2	807	-0.25%
2018/04/17	2	18.90	20	18.90	19.10	-18	912	-1.97%
2018/04/10	2	20.35	0	0.00	20.00	2	918	0.22%
2018/04/09	2	20.45	2	20.55	21.00	0	899	0.00%
2018/04/03	2	20.20	2	20.15	19.75	0	829	0.00%
2018/03/31	2	19.15	0	0.00	19.10	2	756	0.26%
2018/03/28	2	19.40	0	0.00	19.15	2	737	0.27%
2018/03/22	0	0.00	1	19.80	19.50	-1	740	-0.14%
2018/03/14	0	0.00	5	19.65	19.75	-5	739	-0.68%
2018/03/12	1	19.30	12	19.44	19.90	-11	744	-1.48%
2018/03/07	13	20.07	0	0.00	19.90	13	709	1.83%
2018/03/06	15	19.85	0	0.00	19.95	15	703	2.13%
2018/02/07	6	18.68	0	0.00	18.45	6	741	0.81%
2018/01/24	0	0.00	5	20.20	20.20	-5	756	-0.66%
2018/01/19	0	0.00	2	20.58	20.60	-2	758	-0.26%
2018/01/17	1	20.85	0	0.00	20.65	1	833	0.12%
2018/01/16	10	21.15	0	0.00	21.10	10	905	1.10%
2018/01/11	1	20.20	0	0.00	20.00	1	909	0.11%
2018/01/04	0	0.00	8	20.55	20.25	-8	940	-0.85%