銘異 (3060)-國票券商分點個股進出

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

銘異

(3060)

股價
27.80
漲跌
▼0.70
漲幅
-2.46%
成交量
2,507張
產業
上市電腦週邊類股▼5.07%
160人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

銘異 (3060)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/18	3	27.90	0	0.00	27.80	3	2,383	0.13%
2024/04/17	1	27.15	14	28.30	28.50	-13	2,346	-0.55%
2024/04/16	35	29.10	23	28.79	27.90	12	2,285	0.53%
2024/04/15	31	30.61	14	29.82	29.40	17	2,053	0.83%
2024/04/12	18	26.44	112	27.08	28.80	-94	1,687	-5.57%	大賣/
2024/04/11	70.2	25.96	48.6	25.88	26.20	21.6	1,420	1.52%
2024/04/10	0	0.00	41	23.58	24.80	-41	985	-4.16%
2024/04/09	68.6	22.46	28	22.49	22.55	40.6	837	4.85%
2024/03/28	0	0.00	0	20.95	20.70	0	735	0.00%
2024/03/27	0	20.85	0	0.00	20.85	0	734	0.00%
2024/03/22	0	0.00	0.2	20.76	20.75	-0.2	737	-0.03%
2024/03/21	0.2	20.79	0	0.00	20.75	0.2	746	0.03%
2024/03/19	0	0.00	0.1	21.32	20.75	-0.1	752	-0.02%
2024/03/18	0.1	21.05	0	0.00	21.25	0.1	749	0.02%
2024/03/14	0	0.00	1.2	21.32	21.25	-1.2	755	-0.16%
2024/03/13	1.2	22.10	1.8	22.31	22.05	-0.6	743	-0.07%
2024/03/12	1.8	22.80	0	0.00	22.80	1.8	712	0.25%
2024/03/11	0	0.00	7	21.85	21.90	-7	650	-1.08%
2024/03/07	0	0.00	0	21.70	21.10	0	630	0.00%
2024/03/06	1	21.50	0	21.60	21.50	1	656	0.15%
2024/03/05	0	21.45	0	21.65	21.65	0	669	0.00%
2024/03/04	3	20.33	0	0.00	21.50	3	653	0.46%
2024/02/22	0	0.00	0	20.95	20.90	0	836	0.00%
2024/02/21	0	21.08	0	21.35	20.95	0	847	-0.01%
2024/02/20	0	20.85	1	20.80	21.00	-1	844	-0.11%
2024/02/19	0	20.45	1	20.40	20.65	-1	845	-0.12%
2024/02/05	1	19.70	0	0.00	19.70	1	854	0.12%
2024/02/02	1	19.95	0.2	20.10	19.95	0.8	858	0.09%
2024/02/01	0.2	20.25	0	0.00	20.10	0.2	864	0.03%
2024/01/26	0	0.00	16.3	20.30	20.35	-16.3	929	-1.75%
2024/01/25	0.1	20.58	2.1	20.48	20.45	-2	934	-0.21%
2024/01/24	1.4	20.47	0.3	20.30	20.65	1.1	934	0.12%
2024/01/23	1.2	20.23	0	0.00	20.25	1.2	938	0.13%
2024/01/17	3	20.20	0	0.00	19.60	3	962	0.31%
2024/01/16	0	0.00	0.8	21.33	20.50	-0.8	950	-0.09%
2024/01/15	1.8	21.55	0.9	21.45	21.55	0.9	931	0.10%
2024/01/12	0.3	21.47	0.9	21.52	21.30	-0.6	932	-0.06%
2024/01/11	2.2	21.53	0.4	21.59	21.45	1.8	927	0.20%
2024/01/10	1.7	21.34	0	0.00	21.55	1.7	934	0.18%
2024/01/09	0	0.00	0.1	21.85	21.35	-0.1	937	-0.01%
2024/01/08	0.1	21.90	8.3	21.88	21.80	-8.2	933	-0.88%
2024/01/05	8.3	22.43	1.2	22.07	21.85	7.1	952	0.74%
2024/01/04	5.2	21.90	0.8	21.69	21.85	4.4	976	0.45%
2024/01/03	0.8	21.79	3.4	21.68	21.60	-2.6	965	-0.27%
2024/01/02	2.3	21.99	2.5	22.08	21.95	-0.1	970	-0.01%
2023/12/29	0.8	21.75	1.4	21.83	21.80	-0.6	961	-0.06%
2023/12/28	2.2	21.89	1.3	21.74	21.90	0.8	960	0.09%
2023/12/27	2.3	21.60	0	0.00	21.75	2.3	955	0.24%
2023/12/26	68	21.21	0.1	21.25	21.30	67.9	943	7.19%
2023/12/25	0.1	21.29	0.3	21.29	21.15	-0.2	942	-0.02%
2023/12/22	0.3	20.85	1.3	20.94	21.05	-1	932	-0.11%
2023/12/21	1.3	20.94	0.8	20.89	21.00	0.5	930	0.06%
2023/12/20	0.8	20.96	1.7	20.93	20.90	-0.9	927	-0.10%
2023/12/19	1.7	20.62	0	0.00	21.00	1.7	925	0.19%
2023/12/14	50	21.01	0.2	21.35	20.90	49.8	908	5.48%
2023/12/13	0.2	21.10	0.1	21.24	21.20	0	898	0.01%
2023/12/12	0.1	21.15	1	20.90	20.90	-0.9	894	-0.10%
2023/12/11	0	0.00	0.8	21.14	21.15	-0.8	889	-0.09%
2023/12/08	0.8	21.06	1.5	21.10	21.15	-0.8	882	-0.09%
2023/12/07	2.5	21.44	0	0.00	20.85	2.5	877	0.29%
2023/12/05	0	0.00	2.7	21.67	21.30	-2.7	862	-0.31%
2023/12/04	1.6	22.39	1	22.52	22.20	0.6	846	0.07%
2023/12/01	0.4	22.28	1.5	22.52	22.75	-1.1	831	-0.13%
2023/11/30	1.3	21.75	0.3	21.58	21.95	1	799	0.13%
2023/11/29	0.3	21.72	1.8	21.62	21.55	-1.5	786	-0.19%
2023/11/28	0.7	21.66	0.8	21.65	21.70	-0.1	809	-0.01%
2023/11/27	1.1	21.51	0.5	21.40	21.40	0.6	826	0.07%
2023/11/24	1	22.13	5.1	22.13	21.50	-4.2	811	-0.51%
2023/11/22	13.7	21.16	1.4	20.57	20.85	12.3	694	1.78%
2023/11/21	20	20.11	0.7	20.32	20.20	19.3	651	2.97%
2023/11/20	1.3	19.75	0	19.85	20.05	1.3	637	0.20%
2023/11/17	0	19.40	0	0.00	19.50	0	625	0.00%
2023/11/09	0	0.00	0.3	20.12	19.80	-0.3	595	-0.05%
2023/11/08	2.3	20.68	6.6	20.47	20.05	-4.3	594	-0.73%
2023/11/07	6.6	20.45	0	20.20	20.55	6.6	560	1.18%
2023/11/06	0	19.95	0	0.00	19.80	0	543	0.00%
2023/11/03	0	0.00	0.2	19.92	19.70	-0.2	544	-0.03%
2023/11/02	0.2	20.25	0	0.00	19.90	0.2	550	0.03%
2023/11/01	0.1	19.70	0.1	19.79	19.70	0	549	-0.01%
2023/10/31	0.1	20.15	1	20.04	19.50	-0.9	550	-0.16%
2023/10/30	1	20.06	0.2	19.95	20.05	0.8	550	0.14%
2023/10/27	0.2	20.10	0	20.16	19.75	0.1	546	0.03%
2023/10/26	0	19.90	0	0.00	19.75	0	539	0.01%
2023/10/25	0	0.00	0	19.94	19.80	0	554	0.00%
2023/10/24	0	19.78	0	19.43	19.90	0	554	0.00%
2023/10/23	0	19.05	0	0.00	19.05	0	561	0.00%
2023/10/18	0	0.00	1.3	19.64	19.20	-1.3	611	-0.22%
2023/10/17	1	20.11	0	20.10	19.95	1	630	0.15%
2023/10/16	0.4	19.83	0.1	20.05	19.95	0.3	668	0.05%
2023/10/13	0.1	20.60	0.1	20.50	20.20	0	754	0.00%
2023/10/12	0.1	20.38	0	0.00	20.05	0.1	775	0.01%
2023/10/11	0	0.00	0.5	19.57	18.95	-0.5	893	-0.06%
2023/10/06	0.5	19.65	1	19.90	19.40	-0.5	925	-0.05%
2023/10/04	0	0.00	0	19.05	18.80	0	977	0.00%
2023/10/03	0	19.35	0	0.00	19.30	0	1,057	0.00%
2023/09/28	0	0.00	9	18.76	19.15	-9	1,277	-0.70%
2023/09/21	11	18.68	1	18.90	18.60	10	1,278	0.78%
2023/09/19	0	0.00	3	19.92	19.55	-3	1,270	-0.24%
2023/09/15	0	0.00	0	20.00	19.75	0	1,274	0.00%
2023/09/14	0	19.90	0	0.00	19.90	0	1,274	0.00%
2023/09/06	0	0.00	0	20.65	20.10	0	1,273	0.00%
2023/09/05	0	20.50	0	20.50	20.70	0	1,274	0.00%
2023/09/04	0	20.30	0.8	20.55	20.40	-0.8	1,269	-0.06%
2023/09/01	0.8	21.03	0.3	21.45	20.60	0.5	1,262	0.04%
2023/08/31	0.3	20.60	40	20.74	20.30	-39.7	1,229	-3.23%
2023/08/30	0	19.80	0.1	19.60	19.60	-0.1	1,198	-0.01%
2023/08/29	0.1	19.20	0	0.00	19.35	0.1	1,196	0.01%
2023/08/28	0	0.00	0.6	19.55	19.15	-0.6	1,197	-0.05%
2023/08/25	0.6	20.30	0	20.00	19.75	0.6	1,191	0.05%
2023/08/24	0	19.38	0	0.00	19.65	0	1,176	0.00%
2023/08/22	0	0.00	1	18.50	18.75	-1	1,166	-0.09%
2023/08/21	0	0.00	0	19.20	19.00	0	1,164	0.00%
2023/08/18	1	19.40	0	0.00	19.15	1	1,166	0.09%
2023/08/17	0	0.00	0	18.50	18.90	0	1,159	0.00%
2023/08/16	0	18.58	0	0.00	18.60	0	1,159	0.00%
2023/08/15	0	0.00	17	18.56	18.70	-17	1,157	-1.47%
2023/08/14	5	17.85	0	18.50	17.95	5	1,152	0.43%
2023/08/11	0	18.55	5	18.50	18.55	-5	1,148	-0.44%
2023/08/10	8	18.54	4	19.15	18.50	4	1,148	0.35%
2023/08/09	2	19.25	0	0.00	19.25	2	1,142	0.18%
2023/08/08	6	19.47	0	0.00	19.30	6	1,138	0.53%
2023/08/07	28	19.48	0	0.00	19.75	28	1,134	2.47%
2023/08/02	12	19.21	0	0.00	19.20	12	1,131	1.06%
2023/07/28	0	0.00	5	20.00	20.15	-5	1,140	-0.44%
2023/07/24	0	20.55	1	20.45	20.35	-1	1,172	-0.09%
2023/07/20	10	21.15	0	0.00	21.15	10	1,137	0.88%
2023/07/19	2	21.30	4	21.18	21.30	-2	1,111	-0.18%
2023/07/18	1	22.10	1.2	22.49	22.10	-0.2	1,067	-0.02%
2023/07/17	10	21.35	0	0.00	21.50	10	981	1.02%
2023/07/14	8.2	22.85	3.9	22.53	22.35	4.3	940	0.46%
2023/07/13	1	21.30	12	21.85	21.85	-11	783	-1.40%
2023/07/12	1.9	20.11	2.8	19.96	19.90	-0.9	762	-0.12%
2023/07/11	5.8	20.24	2.2	20.28	20.20	3.6	738	0.49%
2023/07/10	12.2	21.24	1.1	21.04	21.45	11.1	698	1.59%
2023/07/07	0.1	20.84	65	20.81	20.40	-64.9	616	-10.53%
2023/07/06	5	19.55	0	0.00	19.55	5	453	1.11%
2023/07/05	0	0.00	7	17.95	17.80	-7	391	-1.79%
2023/07/03	7	17.85	0	0.00	17.85	7	387	1.81%
2023/06/30	0	0.00	6	17.90	17.80	-6	385	-1.55%
2023/06/29	3	17.70	0	0.00	17.85	3	383	0.78%
2023/06/28	3	17.60	0	0.00	17.65	3	383	0.78%
2023/06/26	5	17.33	21	17.71	17.65	-16	379	-4.22%
2023/06/19	8	17.62	0	0.00	17.60	8	370	2.16%
2023/06/16	12	17.68	24	18.00	17.90	-12	363	-3.30%
2023/06/09	0.1	17.65	1	17.55	17.55	-1	339	-0.28%
2023/06/02	60	17.43	0	0.00	17.45	60	333	17.98%
2023/05/31	1	17.10	0	0.00	17.10	1	332	0.30%
2023/05/10	4	17.20	0	0.00	17.35	4	331	1.21%
2023/05/08	6	17.77	20	17.70	17.65	-14	324	-4.31%
2023/05/04	10	18.21	6	18.45	18.35	4	308	1.30%
2023/05/03	34	18.50	26	18.56	18.10	8	294	2.72%
2023/04/28	2	17.45	0	0.00	17.35	2	205	0.97%
2023/04/25	0	0.00	0	17.85	17.20	0	204	0.00%
2023/04/24	3	17.35	0	0.00	17.75	3	201	1.49%
2023/04/21	3	17.50	0	0.00	17.45	3	200	1.50%
2023/04/20	4	17.90	0	0.00	17.85	4	198	2.01%
2023/04/19	6	18.15	0	0.00	18.20	6	194	3.09%
2023/04/18	3	18.10	10	18.23	18.30	-7	190	-3.67%
2023/04/17	7	18.10	20	18.47	18.10	-13	181	-7.15%
2023/04/14	4	17.44	0	0.00	17.45	4	166	2.40%
2023/04/13	0	0.00	1	17.60	17.45	-1	164	-0.61%
2023/04/12	7	17.51	0	0.00	17.60	7	162	4.31%
2023/04/11	9	17.53	0	0.00	17.50	9	160	5.62%
2023/04/06	0	17.70	8	17.40	17.40	-8	157	-5.08%
2023/03/29	8	17.28	0	0.00	17.25	8	160	5.00%
2023/03/23	0	0.00	11	17.80	17.85	-11	162	-6.76%
2023/03/22	0	17.60	0	0.00	17.65	0	160	0.00%
2023/03/16	11	17.16	0	0.00	17.10	11	177	6.21%
2023/03/15	1	17.50	0	0.00	17.40	1	175	0.57%
2023/03/14	0	0.00	2	17.50	17.50	-2	175	-1.14%
2023/03/13	2	17.50	0	0.00	17.55	2	177	1.13%
2023/03/08	0.1	18.30	0	0.00	18.30	0.1	178	0.03%
2023/03/07	0	0.00	0.5	18.48	18.40	-0.5	180	-0.27%
2023/03/06	0.5	18.20	0	0.00	18.35	0.5	182	0.27%
2023/02/24	0	0.00	8	17.80	17.80	-8	177	-4.52%
2023/02/23	8	17.80	0	0.00	17.75	8	176	4.53%
2023/02/22	0	0.00	29	17.64	17.70	-29	177	-16.34%
2023/02/20	8	17.61	0	0.00	17.65	8	176	4.54%
2023/02/16	6	17.50	0.5	17.45	17.50	5.5	173	3.14%
2023/02/15	7	17.44	0.4	17.45	17.35	6.6	176	3.77%
2023/02/13	0	0.00	5	17.41	17.45	-5	173	-2.89%
2023/02/10	0.1	17.70	19	17.55	17.45	-19	171	-11.03%
2023/02/03	10	17.32	0	0.00	17.20	10	168	5.93%
2023/02/02	1	17.05	1	17.20	17.20	0	166	0.00%
2022/12/08	0	0.00	2	17.10	17.00	-2	219	-0.91%
2022/12/07	1	17.00	1	17.30	17.10	0	219	0.00%
2022/12/02	2	17.25	0.3	17.43	17.25	1.7	216	0.80%
2022/12/01	0.3	17.60	0	0.00	17.45	0.3	216	0.12%
2022/11/22	0	0.00	1.1	16.96	16.80	-1.1	212	-0.51%
2022/11/21	0.1	17.00	0	0.00	16.90	0.1	213	0.04%
2022/11/09	0	0.00	1	17.00	17.00	-1	216	-0.46%
2022/11/03	1	16.50	0	0.00	16.40	1	220	0.45%
2022/10/31	0	0.00	1	15.95	16.10	-1	221	-0.45%
2022/10/21	0	16.25	0	0.00	16.00	0	223	0.00%
2022/10/18	15	16.43	0	0.00	16.45	15	234	6.40%
2022/10/13	4	16.55	0	0.00	16.05	4	230	1.73%
2022/10/12	5	16.70	0	0.00	17.10	5	226	2.21%
2022/10/11	0	0.00	4	17.10	17.00	-4	226	-1.77%
2022/10/05	4	18.15	8	18.85	17.85	-4	224	-1.78%
2022/10/04	8	17.31	0	0.00	17.35	8	196	4.08%
2022/09/29	1	16.70	0	0.00	16.85	1	204	0.49%
2022/09/21	0	0.00	0.1	18.95	18.55	-0.1	222	-0.05%
2022/09/20	0.1	18.70	0	0.00	18.75	0.1	221	0.05%
2022/09/12	0	0.00	9	19.00	19.15	-9	243	-3.70%
2022/08/25	0	0.00	0	19.95	19.90	0	255	-0.02%
2022/08/24	0	19.90	0	0.00	19.70	0	257	0.02%
2022/08/22	0	0.00	0.3	19.85	19.70	-0.3	262	-0.12%
2022/08/19	0.3	20.05	0	0.00	19.95	0.3	268	0.12%
2022/08/17	0	0.00	0.3	19.90	19.85	-0.3	283	-0.11%
2022/08/16	0	19.65	0.2	19.76	19.70	-0.2	335	-0.05%
2022/08/15	0.5	19.30	0	0.00	19.40	0.5	334	0.14%
2022/08/09	0	18.75	0.1	18.69	18.55	-0.1	334	-0.03%
2022/08/08	0.1	18.70	0	0.00	18.65	0.1	337	0.03%
2022/08/01	0	0.00	18	18.73	18.95	-18	352	-5.11%
2022/07/25	0	0.00	0	18.35	18.30	0	339	0.00%
2022/07/22	0	18.55	0	0.00	18.35	0	344	0.00%
2022/07/07	0	0.00	12	18.10	18.05	-12	367	-3.26%
2022/07/05	2	17.90	0	0.00	17.75	2	364	0.55%
2022/07/01	10	17.65	0	0.00	17.35	10	370	2.70%
2022/06/24	0	0.00	2	19.55	19.40	-2	361	-0.55%
2022/06/23	0	0.00	10	18.89	19.00	-10	362	-2.76%
2022/06/21	3	19.35	0	0.00	19.65	3	356	0.84%
2022/06/20	12	19.20	8	19.47	19.00	4	357	1.12%
2022/06/17	5	19.90	2	20.10	19.90	3	356	0.84%
2022/06/16	0	0.00	1	20.70	20.35	-1	356	-0.28%
2022/06/15	3	20.68	6	21.00	20.70	-3	363	-0.83%
2022/06/14	6	20.45	0	0.00	20.75	6	368	1.63%
2022/05/27	0	0.00	0.2	21.28	21.15	-0.2	421	-0.04%
2022/05/26	0.2	21.45	0	0.00	21.15	0.2	425	0.04%
2022/05/25	0	0.00	1	21.50	21.45	-1	445	-0.22%
2022/05/20	0	0.00	0.2	20.22	20.10	-0.2	435	-0.04%
2022/05/19	0	0.00	5	19.95	19.95	-5	440	-1.13%
2022/05/18	0	0.00	7.1	20.20	20.20	-7.1	445	-1.59%
2022/05/17	0.1	19.55	0	0.00	19.65	0.1	446	0.02%
2022/05/16	6	19.48	0	0.00	19.25	6	459	1.30%
2022/05/13	6	19.55	0	0.00	19.50	6	480	1.25%
2022/05/06	0	0.00	5	20.20	20.40	-5	507	-0.99%
2022/05/05	5	20.75	0	0.00	20.70	5	518	0.97%
2022/05/04	0	0.00	9	20.58	20.50	-9	532	-1.69%
2022/04/29	5	20.39	0	0.00	20.30	5	555	0.90%
2022/04/28	4	20.30	0	0.00	20.45	4	565	0.71%
2022/04/22	0	21.85	0	22.00	21.70	0	572	0.00%
2022/04/21	0	21.65	0	0.00	21.95	0	590	0.00%
2022/04/15	0	0.00	6	21.60	21.40	-6	673	-0.89%
2022/04/12	0	21.30	0	0.00	21.30	0	990	0.00%
2022/04/11	6	21.38	3	21.70	21.35	3	998	0.30%
2022/04/08	3	21.95	0	0.00	21.85	3	1,016	0.30%
2022/04/07	0	0.00	2	22.25	21.80	-2	1,029	-0.19%
2022/04/06	1	22.50	3	22.45	22.60	-2	1,036	-0.19%
2022/04/01	3	22.70	0	0.00	22.75	3	1,060	0.28%
2022/03/31	0	0.00	3	23.15	23.00	-3	1,092	-0.27%
2022/03/30	5	22.95	0	0.00	23.05	5	1,148	0.44%
2022/03/29	0	22.90	0	0.00	22.70	0	1,183	0.00%
2022/03/24	0	0.00	2	22.95	23.10	-2	1,590	-0.13%
2022/03/23	2	23.10	0	0.00	23.15	2	1,976	0.10%
2022/03/21	0	0.00	0.4	23.07	22.85	-0.4	2,129	-0.02%
2022/03/18	0.4	22.88	0.1	22.95	22.95	0.3	2,141	0.01%
2022/03/17	0.1	22.30	0	0.00	22.60	0.1	2,159	0.00%
2022/03/10	0	23.30	0	0.00	22.10	0	2,224	0.00%
2022/03/08	10	21.65	0	0.00	20.90	10	2,238	0.45%
2022/03/04	10	22.74	0	0.00	22.40	10	2,248	0.44%
2022/03/01	7	22.30	0	0.00	22.55	7	2,296	0.30%
2022/02/23	0	0.00	1	22.90	22.95	-1	2,308	-0.04%
2022/02/16	0	0.00	0	23.55	23.05	0	2,457	0.00%
2022/02/15	1	23.40	0	0.00	23.10	1	2,583	0.04%
2022/02/14	0	0.00	0.2	23.86	23.40	-0.2	2,657	-0.01%
2022/02/11	0.2	24.55	0	24.60	24.50	0.2	2,659	0.01%
2022/02/10	0	0.00	1.4	24.76	24.50	-1.4	2,683	-0.05%
2022/02/09	1.4	24.65	10.1	24.70	24.80	-8.7	2,706	-0.32%
2022/02/08	0.1	24.52	0.3	24.42	24.55	-0.2	2,704	-0.01%
2022/02/07	0.3	23.73	0.6	23.09	23.90	-0.3	2,701	-0.01%
2022/01/26	0.6	22.55	0	0.00	22.55	0.6	2,695	0.02%
2022/01/25	3	22.35	0	0.00	22.35	3	2,692	0.11%
2022/01/20	0	0.00	1.5	23.87	23.80	-1.5	2,690	-0.05%
2022/01/19	10.5	23.81	0	0.00	24.00	10.5	2,700	0.39%
2022/01/12	0	0.00	0.1	24.40	23.70	-0.1	2,672	-0.01%
2022/01/11	11.1	24.58	22	24.67	24.15	-10.9	2,661	-0.41%
2022/01/10	0	0.00	10	25.15	25.15	-10	2,636	-0.38%
2022/01/07	10	26.50	0.2	26.44	25.60	9.8	2,620	0.37%
2022/01/06	0.2	25.05	10	26.20	26.30	-9.8	2,573	-0.38%
2022/01/04	0	0.00	0.2	26.22	25.95	-0.2	2,321	-0.01%
2022/01/03	2.2	26.28	0	0.00	26.05	2.2	2,318	0.09%
2021/12/30	0	0.00	1	26.02	25.95	-1	2,309	-0.04%
2021/12/29	1	25.75	0	0.00	26.00	1	2,304	0.04%
2021/12/27	0	0.00	0	26.10	26.20	0	2,298	0.00%
2021/12/24	5	26.60	6.2	25.73	25.60	-1.2	2,283	-0.05%
2021/12/23	11.2	26.96	0.5	26.95	26.40	10.7	2,231	0.48%
2021/12/22	20.5	26.89	10.7	26.81	26.55	9.8	2,205	0.44%
2021/12/21	5.7	27.29	2	28.66	26.90	3.7	2,129	0.17%
2021/12/20	1	28.49	9.1	28.46	28.30	-8.1	1,996	-0.41%
2021/12/17	17.1	28.04	11.6	27.54	28.15	5.5	1,816	0.30%
2021/12/16	12.6	27.35	27	27.66	27.70	-14.4	1,437	-1.00%
2021/12/15	0	0.00	0	25.50	25.20	0	1,304	0.00%
2021/12/14	0	25.10	0.2	25.66	24.90	-0.1	1,299	-0.01%
2021/12/13	1.2	25.64	0.4	25.01	25.70	0.7	1,288	0.06%
2021/12/10	0.4	25.20	0.3	25.20	24.85	0.1	1,269	0.01%
2021/12/09	0.3	26.34	3.9	25.95	25.20	-3.7	1,267	-0.29%
2021/12/08	1.9	25.70	0	0.00	25.75	1.9	1,247	0.16%
2021/12/07	0	0.00	0	25.45	25.05	0	1,235	0.00%
2021/12/06	2	25.69	1	25.25	25.50	1	1,242	0.08%
2021/12/03	0	0.00	1.4	25.55	25.25	-1.4	1,246	-0.11%
2021/12/02	0.4	25.06	1.2	25.21	25.15	-0.8	1,249	-0.06%
2021/12/01	1.2	25.30	0.3	25.29	25.65	0.8	1,255	0.07%
2021/11/30	0.3	25.09	0	0.00	25.25	0.3	1,268	0.02%
2021/11/29	0	24.20	0	24.50	24.15	0	1,255	0.00%
2021/11/26	1	24.11	2	24.30	24.65	-1	1,237	-0.08%
2021/11/19	2	25.15	2	25.70	25.80	0	1,186	0.00%
2021/11/16	2	26.10	0	0.00	25.30	2	1,154	0.17%
2021/11/15	0	0.00	1	27.00	25.50	-1	1,158	-0.09%
2021/11/12	7	26.81	16	26.31	26.20	-9	1,268	-0.71%
2021/11/11	0	0.00	27	26.09	26.15	-27	1,143	-2.36%
2021/11/09	10	23.64	10	24.20	23.65	0	1,073	0.00%
2021/11/04	0	0.00	10	22.50	22.50	-10	1,079	-0.93%
2021/11/01	0	0.00	1	22.50	22.60	-1	1,114	-0.09%
2021/10/19	0	0.00	1	20.90	20.85	-1	1,449	-0.07%
2021/10/14	10	19.65	0	0.00	19.65	10	1,697	0.59%
2021/10/12	11	19.80	0	0.00	19.70	11	1,883	0.58%
2021/10/08	0	0.00	1	20.90	20.60	-1	1,930	-0.05%
2021/10/06	1	19.85	0	0.00	19.50	1	2,068	0.05%
2021/10/01	0	0.00	5	20.40	20.45	-5	2,229	-0.22%
2021/09/29	0	0.00	2	21.35	21.30	-2	2,287	-0.09%
2021/09/28	5	23.03	3	22.35	22.35	2	2,363	0.08%
2021/09/27	5	22.50	5	22.82	22.90	0	2,402	0.00%
2021/09/23	1	21.90	0	0.00	22.00	1	2,491	0.04%
2021/09/15	0	0.00	1	23.55	23.40	-1	2,673	-0.04%
2021/09/13	0	0.00	1	23.15	23.45	-1	2,944	-0.03%
2021/09/07	3	22.35	0	0.00	22.75	3	3,609	0.08%
2021/09/03	0	0.00	5	23.95	23.80	-5	4,024	-0.12%
2021/08/26	1	22.75	0	0.00	22.85	1	5,121	0.02%
2021/08/25	1	22.60	5	22.80	22.75	-4	5,485	-0.07%
2021/08/24	0	0.00	1	22.85	22.20	-1	5,824	-0.02%
2021/08/23	1	22.40	0	0.00	22.40	1	5,897	0.02%
2021/08/19	5	21.55	0	0.00	21.25	5	6,037	0.08%
2021/08/18	52	21.64	46	21.97	22.70	6	6,196	0.10%
2021/08/17	1	22.10	0	0.00	21.40	1	6,307	0.02%
2021/08/16	5	21.30	1	21.65	21.65	4	6,530	0.06%
2021/08/10	12	23.96	0	0.00	23.60	12	7,193	0.17%
2021/08/06	5	24.80	6	24.85	24.85	-1	7,293	-0.01%
2021/08/05	0	0.00	1	25.50	25.10	-1	7,338	-0.01%
2021/08/03	0	0.00	5	25.15	25.15	-5	7,388	-0.07%
2021/08/02	0	0.00	2	24.75	24.75	-2	7,425	-0.03%
2021/07/30	10	24.50	0	0.00	24.35	10	7,447	0.13%
2021/07/28	10	25.10	0	0.00	24.35	10	7,553	0.13%
2021/07/27	1	26.05	0	0.00	24.85	1	7,449	0.01%
2021/07/26	0	0.00	17	25.20	25.40	-17	7,469	-0.23%
2021/07/21	7	24.85	10	25.45	24.75	-3	8,356	-0.04%
2021/07/20	0	0.00	2	24.53	24.45	-2	8,243	-0.02%
2021/07/19	8	25.35	2	25.60	25.40	6	8,290	0.07%
2021/07/16	1	25.80	2	25.65	25.00	-1	8,295	-0.01%
2021/07/15	2	25.45	0	0.00	25.45	2	8,217	0.02%
2021/07/14	11	24.15	0	0.00	24.70	11	8,306	0.13%
2021/07/13	0	0.00	3	23.80	23.55	-3	8,383	-0.04%
2021/07/12	1.1	25.87	7	24.99	25.30	-6	8,344	-0.07%
2021/07/09	1	25.85	4	26.20	25.65	-3	8,323	-0.04%
2021/07/07	5	27.50	0	0.00	26.90	5	8,546	0.06%
2021/07/06	1	27.80	11	27.71	27.35	-10	8,761	-0.11%
2021/07/05	4	28.79	1	27.90	27.95	3	8,914	0.03%
2021/07/02	0	0.00	6	27.06	27.45	-6	8,873	-0.07%
2021/07/01	0	0.00	1	27.35	26.70	-1	8,853	-0.01%
2021/06/29	12	26.81	2	26.63	26.50	10	8,813	0.11%
2021/06/28	4	27.50	4	27.39	27.15	0	8,784	0.00%
2021/06/25	6	27.43	1	27.85	27.00	5	8,782	0.06%
2021/06/24	3	27.32	7	27.43	27.50	-4	8,858	-0.05%
2021/06/23	12.1	27.69	1	28.20	27.30	11.1	8,827	0.13%
2021/06/22	14	28.29	24	28.14	27.90	-10	8,716	-0.11%
2021/06/21	18	28.38	1	29.80	28.00	17	8,557	0.20%
2021/06/18	6	31.48	4	31.66	30.55	2	8,435	0.02%
2021/06/17	4	30.19	5	30.52	30.10	-1	8,218	-0.01%
2021/06/16	29	30.52	17	30.43	30.05	12	8,161	0.15%
2021/06/15	11	30.60	11	30.76	31.05	0	7,944	0.00%
2021/06/11	0	0.00	11	28.97	28.25	-11	7,606	-0.14%
2021/06/10	1	28.15	14	27.99	28.25	-13	7,538	-0.17%
2021/06/09	24	27.78	2	27.63	27.45	22	7,420	0.30%
2021/06/08	4	29.83	5	30.30	29.00	-1	7,304	-0.01%
2021/06/07	0	0.00	10	30.29	28.40	-10	7,155	-0.14%
2021/06/04	6	29.57	6	30.11	29.50	0	7,031	0.00%
2021/06/03	25	30.42	1	30.00	30.55	24	6,943	0.35%
2021/06/02	5	29.56	1	29.40	30.35	4	6,413	0.06%
2021/06/01	1	27.50	6	27.00	27.60	-5	6,047	-0.08%
2021/05/31	5	24.94	11	25.19	25.10	-6	5,703	-0.11%
2021/05/28	0	0.00	2	26.15	25.30	-2	5,633	-0.04%
2021/05/26	1	25.50	0	0.00	25.60	1	5,478	0.02%
2021/05/25	13	25.43	4	25.68	26.40	9	5,305	0.17%
2021/05/24	9	23.24	5	23.93	24.00	4	5,029	0.08%
2021/05/20	0	21.55	6	22.20	20.75	-6	4,939	-0.12%
2021/05/18	0	0.00	10	24.61	24.15	-10	4,500	-0.22%
2021/05/10	0	0.00	9.8	33.34	33.65	-9.8	4,077	-0.24%
2021/05/07	0	0.00	13	28.90	30.60	-13	4,085	-0.32%
2021/05/06	0	0.00	1	27.85	27.85	-1	4,083	-0.02%
2021/05/05	0.3	28.60	0	0.00	29.00	0.3	4,018	0.01%
2021/04/29	10	33.15	16	36.07	33.80	-6	3,856	-0.16%
2021/04/28	5	32.32	10	33.86	34.40	-5	3,592	-0.14%
2021/04/27	32	31.13	2	30.98	31.30	30	3,406	0.88%
2021/04/26	5	29.40	1	29.40	29.40	4	2,890	0.14%
2021/04/22	0	0.00	1	24.35	24.35	-1	2,767	-0.04%
2021/04/21	0	0.00	7.2	21.80	22.15	-7.2	2,750	-0.26%
2021/04/20	1	20.35	2	20.25	20.15	-1	2,670	-0.04%
2021/04/19	6	19.67	18	19.72	19.95	-12	2,551	-0.47%
2021/04/14	7	18.37	0.8	17.32	17.40	6.2	2,341	0.26%
2021/04/13	6	18.99	6	19.50	18.35	0	2,274	0.00%
2021/04/12	11	19.91	2	20.20	20.25	9	2,094	0.43%
2021/04/09	3	17.43	4	17.51	18.45	-1	1,871	-0.05%
2021/04/08	0	0.00	2	16.75	16.80	-2	1,725	-0.12%
2021/04/07	0	0.00	13	16.47	16.60	-13	1,788	-0.73%
2021/03/31	2	16.45	2	16.53	16.55	0	2,066	0.00%
2021/03/30	3	16.23	0	0.00	16.10	3	2,044	0.15%
2021/03/29	3	16.40	5	16.55	16.40	-2	2,030	-0.10%
2021/03/22	0.1	15.65	0	0.00	15.30	0.1	2,046	0.00%
2021/03/19	5	15.85	0	0.00	15.35	5	2,041	0.24%
2021/03/12	0.1	14.55	0	0.00	14.65	0.1	2,019	0.00%
2021/03/11	0.1	14.45	0	0.00	14.55	0.1	2,037	0.00%
2021/03/10	0	0.00	10	14.40	14.35	-10	2,049	-0.49%
2021/03/09	0.1	14.55	0	0.00	14.20	0.1	2,106	0.00%
2021/03/05	0.3	14.92	1	14.75	14.70	-0.7	2,127	-0.03%
2021/03/02	0.1	15.49	0	0.00	15.05	0.1	2,169	0.00%
2021/02/23	22	15.73	23	15.72	15.80	-1	2,169	-0.05%
2021/02/22	11	15.10	0	0.00	15.10	11	2,005	0.55%
2021/01/29	0	0.00	3	14.40	13.90	-3	1,903	-0.16%
2021/01/28	3	14.20	0	0.00	14.55	3	1,841	0.16%
2021/01/26	1	14.10	0	0.00	14.00	1	1,806	0.06%
2021/01/12	10	14.70	0	0.00	14.65	10	1,880	0.53%
2020/12/28	2	16.40	11	16.59	16.80	-9	1,518	-0.59%
2020/12/23	6	14.95	6	15.00	14.85	0	1,253	0.00%
2020/12/21	0	0.00	58	15.01	15.05	-58	1,236	-4.69%
2020/12/18	10	14.66	10	14.69	15.60	0	1,230	0.00%
2020/12/17	1	14.45	0	14.55	14.45	1	1,251	0.08%
2020/12/08	30.1	15.05	0	0.00	15.05	30.1	1,215	2.48%
2020/12/07	0	0.00	1	14.80	14.75	-1	1,198	-0.08%
2020/12/03	1	15.35	2.8	15.25	14.70	-1.8	1,189	-0.15%
2020/11/30	8	14.35	10	14.71	14.35	-2	1,176	-0.17%
2020/11/27	17	14.54	16	14.63	14.60	1	1,183	0.08%
2020/11/20	5	14.10	0	0.00	14.10	5	1,098	0.46%
2020/11/17	16	13.54	0	0.00	13.60	16	1,080	1.48%
2020/11/09	51	13.89	51	13.80	13.65	0	1,169	0.00%
2020/11/05	6	13.65	0	0.00	13.65	6	1,148	0.52%
2020/10/29	4	13.65	0.1	13.70	13.70	3.9	1,196	0.33%
2020/10/27	2	13.90	0	0.00	13.90	2	1,195	0.17%
2020/10/23	2	14.35	0	0.00	14.05	2	1,197	0.17%
2020/10/22	55.1	14.74	56	14.82	14.35	-0.9	1,200	-0.07%
2020/10/16	12	14.02	10	14.10	14.00	2	1,077	0.19%
2020/10/15	22	14.19	12	14.40	14.15	10	1,084	0.92%
2020/10/07	8	14.00	8	13.89	13.75	0	1,092	0.00%
2020/09/30	0	0.00	10	13.56	13.60	-10	1,176	-0.85%
2020/09/28	10	13.63	0.4	13.95	13.60	9.6	1,324	0.72%
2020/09/24	0	0.00	16	14.23	13.75	-16	1,412	-1.13%
2020/09/23	0	0.00	30	14.75	14.45	-30	1,412	-2.12%
2020/09/22	58	14.63	78	14.64	14.90	-20	1,432	-1.40%
2020/09/21	30	14.30	0	0.00	14.25	30	1,283	2.34%
2020/09/18	0	0.00	6	14.10	14.10	-6	1,278	-0.47%
2020/09/17	0	0.00	5	13.90	13.90	-5	1,283	-0.39%
2020/09/16	5	14.10	0	0.00	13.85	5	1,310	0.38%
2020/09/08	6	14.50	0	0.00	14.55	6	1,418	0.42%
2020/09/04	6	14.50	0	0.00	14.35	6	1,432	0.42%
2020/09/02	0	0.00	5	14.35	14.15	-5	1,421	-0.35%
2020/09/01	1	13.75	0	0.00	13.80	1	1,411	0.07%
2020/08/18	7	14.35	4	14.35	14.30	3	1,663	0.18%
2020/08/17	0	0.00	2	14.50	14.50	-2	1,766	-0.11%
2020/08/14	0	0.00	10	14.25	14.25	-10	1,720	-0.58%
2020/08/13	6	14.15	0	0.00	14.00	6	1,729	0.35%
2020/08/12	0	0.00	1	14.00	14.00	-1	1,740	-0.06%
2020/08/11	2	13.85	2	14.10	13.85	0	1,748	0.00%
2020/07/27	10	13.50	0	0.00	13.45	10	2,023	0.49%
2020/07/24	8	14.55	1	14.00	13.90	7	2,034	0.34%
2020/07/23	5	14.52	0	0.00	14.45	5	2,120	0.24%
2020/07/22	0	0.00	8	14.63	14.45	-8	2,173	-0.37%
2020/07/14	10	14.55	0	0.00	14.25	10	2,156	0.46%
2020/07/10	0	0.00	3	14.07	14.10	-3	2,137	-0.14%
2020/07/09	10	14.84	5	14.70	14.60	5	2,125	0.24%
2020/07/08	0	0.00	5	14.88	14.55	-5	2,102	-0.24%
2020/07/07	4	14.58	48	15.39	14.65	-44	2,082	-2.11%
2020/07/06	0	0.00	25	14.98	15.65	-25	1,982	-1.26%
2020/07/03	28	14.50	0	0.00	14.25	28	1,964	1.43%
2020/07/02	13	14.20	8	14.05	14.20	5	1,934	0.26%
2020/07/01	1	14.35	0	0.00	13.95	1	1,916	0.05%
2020/06/30	0	0.00	7	13.85	13.75	-7	1,857	-0.38%
2020/06/29	0	0.00	1	13.35	13.45	-1	1,854	-0.05%
2020/06/23	8	13.65	13	13.99	13.65	-5	1,857	-0.27%
2020/06/22	2	13.80	12	13.82	13.80	-10	1,840	-0.54%
2020/06/19	10	13.50	0	0.00	13.40	10	1,829	0.55%
2020/06/18	2	13.25	2	13.25	13.25	0	1,798	0.00%
2020/06/17	0	0.00	72	13.01	13.25	-72	1,804	-3.99%
2020/06/16	0	0.00	59	13.00	12.95	-59	1,798	-3.28%
2020/06/15	0	0.00	169	13.02	12.80	-169	1,849	-9.14%	大賣/鉅額交易
2020/06/11	0	0.00	1	13.20	13.05	-1	1,867	-0.05%
2020/06/10	1	13.85	6	13.95	13.80	-5	1,872	-0.27%
2020/06/08	48	13.95	0	0.00	13.80	48	1,921	2.50%
2020/06/05	0	0.00	47	13.70	13.75	-47	1,944	-2.42%
2020/06/04	0	0.00	19	13.85	13.60	-19	1,971	-0.96%
2020/06/03	0	0.00	154	13.72	13.80	-154	2,086	-7.38%	大賣/鉅額交易
2020/06/02	0	0.00	15	13.97	13.80	-15	2,128	-0.70%
2020/06/01	0	0.00	13	13.82	13.75	-13	2,129	-0.61%
2020/05/27	0	0.00	2	13.70	13.65	-2	2,296	-0.09%
2020/05/26	1	13.60	0	0.00	13.60	1	2,382	0.04%
2020/05/25	0	0.00	1	14.10	13.90	-1	2,550	-0.04%
2020/05/22	19	13.32	1	13.85	13.45	18	2,597	0.69%
2020/05/20	0	0.00	1	13.00	12.80	-1	2,634	-0.04%
2020/05/15	0	0.00	20	13.29	12.90	-20	2,776	-0.72%
2020/05/14	40	13.55	0	0.00	13.10	40	2,762	1.45%
2020/05/13	10	13.68	11	13.75	13.90	-1	2,649	-0.04%
2020/05/07	0	0.00	1	12.65	12.70	-1	2,486	-0.04%
2020/05/06	1	12.65	0	0.00	12.65	1	2,476	0.04%
2020/05/05	1	12.30	0	0.00	12.35	1	2,450	0.04%
2020/04/29	2	12.78	1	13.05	12.60	1	2,445	0.04%
2020/04/28	4	13.09	1	13.40	12.75	3	2,422	0.12%
2020/04/27	1	11.60	8	12.48	12.50	-7	2,328	-0.30%
2020/04/23	0	0.00	2	11.45	11.20	-2	2,262	-0.09%
2020/04/21	4	11.10	0	0.00	11.00	4	2,228	0.18%
2020/04/20	0	0.00	5	11.85	11.65	-5	2,207	-0.23%
2020/04/17	2	11.85	0	0.00	11.80	2	2,195	0.09%
2020/04/16	0	11.90	4	11.95	12.00	-4	2,177	-0.18%
2020/04/15	0	0.00	1	12.10	11.95	-1	2,162	-0.05%
2020/04/14	1	12.15	0	0.00	12.20	1	2,139	0.05%
2020/04/09	10	12.23	5.4	12.11	11.90	4.6	2,108	0.22%
2020/04/08	1	12.30	2	12.28	12.25	-1	2,085	-0.05%
2020/04/01	2	10.50	0	0.00	10.55	2	1,999	0.10%
2020/03/25	2	10.90	0	0.00	11.10	2	1,961	0.10%
2020/03/24	5	10.50	0	0.00	10.55	5	1,945	0.26%
2020/03/20	0	0.00	3.6	10.83	10.85	-3.6	1,943	-0.19%
2020/03/19	0.6	9.90	6	10.11	9.90	-5.4	1,921	-0.28%
2020/03/18	1	11.20	5	11.20	11.00	-4	1,863	-0.21%
2020/03/17	1	11.50	2	12.20	11.15	-1	1,841	-0.05%
2020/03/12	5	13.15	2	14.20	13.60	3	1,725	0.17%
2020/03/11	0	0.00	18	15.30	14.60	-18	1,668	-1.08%
2020/03/10	23	15.07	29	14.85	15.10	-6	1,633	-0.37%
2020/03/09	11	16.13	5	15.98	15.60	6	1,595	0.38%
2020/03/06	40	15.46	19	15.40	15.55	21	1,465	1.43%
2020/03/05	2	15.05	0	0.00	14.90	2	1,406	0.14%
2020/03/03	2	16.80	2	15.95	15.55	0	1,314	0.00%
2020/03/02	9	16.24	30	16.45	16.05	-21	1,247	-1.68%
2020/02/27	1	16.70	0	0.00	16.60	1	1,161	0.09%
2020/02/26	20	15.81	9	16.37	16.40	11	1,053	1.04%
2020/02/25	1	15.85	17	15.70	15.55	-16	854	-1.87%
2020/02/24	2	15.25	5	15.06	15.80	-3	727	-0.41%
2020/02/21	16	14.11	0	0.00	14.40	16	605	2.64%
2020/02/20	13	13.82	25	13.75	13.90	-12	562	-2.13%
2020/02/19	20	14.18	0	0.00	14.00	20	538	3.71%
2020/02/18	0	0.00	6	13.43	13.55	-6	405	-1.48%
2020/02/17	0	0.00	0	12.35	12.35	0	385	0.00%
2020/01/31	1	11.70	0	0.00	11.65	1	347	0.29%
2020/01/30	2	12.20	0	0.00	11.60	2	347	0.58%
2020/01/17	1	12.65	2	12.70	12.70	-1	336	-0.30%
2020/01/09	0	0.00	1	12.75	12.70	-1	344	-0.29%
2019/12/30	0	0.00	4.1	13.59	13.50	-4.1	337	-1.22%
2019/12/20	1	13.70	0	0.00	13.70	1	388	0.26%
2019/12/19	3	13.88	2	14.20	13.80	1	391	0.26%
2019/12/18	0	0.00	0	14.00	14.10	0	392	0.00%
2019/12/17	1	13.55	0	0.00	13.45	1	463	0.22%
2019/12/13	0	0.00	2	13.35	13.25	-2	467	-0.43%
2019/12/11	2.6	13.50	0	0.00	13.40	2.6	468	0.56%
2019/12/04	5	13.75	7	14.05	13.75	-2	471	-0.42%
2019/11/29	4	13.65	4	13.50	13.65	0	452	0.00%
2019/11/28	2	13.65	0	0.00	13.50	2	441	0.45%
2019/11/27	1	12.70	1	13.05	13.10	0	413	0.00%
2019/11/26	2	12.50	0	0.00	12.45	2	400	0.50%
2019/11/14	0	0.00	1	12.35	12.35	-1	416	-0.24%
2019/11/11	2	13.20	0	0.00	13.00	2	403	0.50%
2019/11/06	1	13.50	0	0.00	13.50	1	414	0.24%
2019/10/31	1	13.50	0	0.00	13.50	1	478	0.21%
2019/10/23	0	0.00	1	13.60	13.60	-1	507	-0.20%
2019/10/18	1	13.60	0	0.00	13.60	1	545	0.18%
2019/10/07	0	0.00	1	13.80	13.70	-1	715	-0.14%
2019/10/04	3	13.90	0	0.00	13.70	3	714	0.42%
2019/10/03	0	0.00	3	13.75	13.75	-3	712	-0.42%
2019/09/27	6	14.02	9	14.29	14.00	-3	706	-0.42%
2019/09/26	4	14.38	6	14.49	14.40	-2	697	-0.29%
2019/09/25	0	0.00	16	14.32	14.05	-16	666	-2.40%
2019/09/20	27	13.93	0	0.00	13.80	27	641	4.21%
2019/09/19	2	14.00	5	13.85	13.80	-3	543	-0.55%
2019/09/17	0	0.00	1	13.80	13.65	-1	543	-0.18%
2019/09/12	0	0.00	1	13.80	13.80	-1	538	-0.19%
2019/09/11	2	13.85	1	13.80	13.85	1	537	0.19%
2019/09/10	2	13.70	0	0.00	13.70	2	535	0.37%
2019/09/06	0	0.00	1	13.95	13.95	-1	527	-0.19%
2019/09/05	1	14.00	0	0.00	13.90	1	526	0.19%
2019/08/29	0	0.00	3	13.60	13.60	-3	512	-0.59%
2019/08/23	0	0.00	2	14.08	14.05	-2	508	-0.39%
2019/08/22	0	0.00	0.4	14.05	14.15	-0.4	507	-0.08%
2019/08/15	0	0.00	2	13.65	13.70	-2	501	-0.40%
2019/08/14	0	0.00	1	13.80	13.75	-1	502	-0.20%
2019/08/07	0	0.00	1	14.40	13.80	-1	489	-0.20%
2019/08/06	14	14.31	12	14.37	14.35	2	482	0.41%
2019/08/05	0	0.00	10	14.25	14.10	-10	434	-2.30%
2019/07/31	0	0.00	0	14.70	14.65	0	434	0.00%
2019/07/30	0	0.00	0	14.70	14.70	0	433	0.00%
2019/07/25	0	0.00	2	15.10	15.00	-2	417	-0.48%
2019/07/24	1	15.35	0	0.00	15.10	1	411	0.24%
2019/07/19	14	15.82	0	0.00	15.30	14	381	3.67%
2019/07/18	8	14.91	10	14.69	15.55	-2	306	-0.65%
2019/07/12	1	13.80	0	0.00	13.90	1	218	0.46%
2019/07/05	2	14.20	0	0.00	13.95	2	237	0.84%
2019/07/04	1	13.70	0	0.00	14.00	1	239	0.42%
2019/06/21	0	0.00	1	13.80	13.90	-1	255	-0.39%
2019/06/10	0	0.00	10	13.30	13.30	-10	311	-3.21%
2019/06/05	0	0.00	0.6	13.50	13.50	-0.6	322	-0.19%
2019/05/30	0	0.00	15	13.50	13.80	-15	336	-4.46%
2019/05/22	1	14.00	0	0.00	14.00	1	437	0.23%
2019/05/10	0	0.00	2	14.65	14.70	-2	550	-0.36%
2019/05/02	0	15.95	0	0.00	16.00	0	673	0.00%
2019/04/22	0	16.40	0	0.00	16.50	0	675	0.00%
2019/04/19	0	0.00	20	16.40	16.50	-20	672	-2.97%
2019/04/18	0	16.25	0	0.00	16.35	0	671	0.00%
2019/04/16	0	0.00	3	16.50	16.80	-3	659	-0.45%
2019/04/15	20	16.20	0	0.00	16.25	20	661	3.02%
2019/04/09	10	16.60	0	0.00	16.60	10	652	1.53%
2019/04/03	0	0.00	1	16.15	16.15	-1	646	-0.15%
2019/04/02	0	0.00	10	16.15	16.30	-10	643	-1.55%
2019/04/01	0.2	16.20	3	16.30	16.25	-2.8	638	-0.44%
2019/03/27	1	16.25	0	0.00	16.20	1	631	0.16%
2019/03/21	0	17.05	0.4	17.05	17.05	-0.4	624	-0.06%
2019/03/13	1	16.95	3	17.60	17.35	-2	600	-0.33%
2019/03/08	0	0.00	1	16.60	16.75	-1	590	-0.17%
2019/03/06	1	16.85	1	16.80	16.80	0	587	0.00%
2019/03/05	6	16.85	0	0.00	16.70	6	584	1.03%
2019/02/27	0	17.40	1	17.10	17.10	-1	571	-0.17%
2019/02/26	3	17.80	4	17.85	17.70	-1	559	-0.18%
2019/02/25	4	17.86	0	0.00	17.80	4	547	0.73%
2019/02/21	4	17.75	12	18.21	17.95	-8	523	-1.53%
2019/02/20	3	17.15	4	16.54	17.80	-1	463	-0.22%
2019/02/19	0	0.00	27	16.32	16.20	-27	390	-6.91%
2019/02/18	0	0.00	5	15.85	15.75	-5	368	-1.36%
2019/02/15	5	15.68	0	0.00	15.50	5	365	1.37%
2019/02/14	26	15.86	0	0.00	15.85	26	361	7.19%
2019/02/13	0	0.00	20	15.45	15.50	-20	347	-5.75%
2019/02/12	10	15.45	0	0.00	15.45	10	343	2.91%
2019/02/11	1	15.50	0	0.00	15.40	1	350	0.29%
2019/01/25	30	16.02	6.6	15.29	16.00	23.4	329	7.10%
2019/01/18	1	15.20	0	0.00	15.05	1	212	0.47%
2019/01/16	0	0.00	2	15.00	15.15	-2	219	-0.91%
2019/01/15	0	0.00	5	14.98	14.95	-5	220	-2.27%
2019/01/08	5	14.90	0	0.00	14.85	5	217	2.30%
2019/01/04	2	14.40	0	0.00	14.45	2	212	0.94%
2018/12/18	5	15.10	0	0.00	14.85	5	366	1.37%
2018/12/07	0	0.00	1	15.70	15.60	-1	356	-0.28%
2018/11/13	0.1	14.60	0	0.00	14.70	0.1	367	0.03%
2018/11/02	0	0.00	1	14.40	14.70	-1	399	-0.25%
2018/10/25	0	0.00	1	14.45	14.35	-1	430	-0.23%
2018/10/23	0	0.00	1	15.10	15.10	-1	425	-0.24%
2018/10/22	1	15.40	0	0.00	15.50	1	426	0.23%
2018/10/17	0	0.00	1	16.40	15.85	-1	435	-0.23%
2018/10/16	0	0.00	1	16.15	16.00	-1	432	-0.23%
2018/10/12	1	15.80	0	0.00	15.90	1	433	0.23%
2018/10/08	1	17.65	0	0.00	17.80	1	418	0.24%
2018/10/05	1	18.35	0	0.00	18.30	1	412	0.24%
2018/10/03	0	0.00	2	18.65	19.30	-2	379	-0.53%
2018/09/19	0	0.00	1	16.75	16.70	-1	329	-0.30%
2018/09/13	1	16.65	0	0.00	16.55	1	329	0.30%
2018/09/10	1	16.60	0	0.00	16.50	1	336	0.30%
2018/09/06	1	17.85	0	0.00	17.75	1	342	0.29%
2018/09/03	0	0.00	2	17.00	17.00	-2	343	-0.58%
2018/08/22	2	17.45	0	0.00	17.25	2	390	0.51%
2018/08/16	0	0.00	1	16.80	16.65	-1	409	-0.24%
2018/08/09	0	0.00	3	19.20	19.20	-3	396	-0.76%
2018/08/03	1	19.70	0	0.00	19.35	1	420	0.24%
2018/07/16	3	20.40	3	20.10	20.10	0	385	0.00%
2018/07/13	0	0.00	1	19.85	19.95	-1	379	-0.26%
2018/07/10	3	20.10	3	19.85	19.85	0	389	0.00%
2018/07/06	3	20.55	0	0.00	20.00	3	402	0.75%
2018/06/21	0	0.00	1	22.10	22.00	-1	392	-0.25%
2018/06/20	1	22.35	0	0.00	22.40	1	391	0.26%
2018/06/14	1	23.40	0	0.00	22.55	1	384	0.26%
2018/06/06	0	0.00	6	23.14	23.20	-6	374	-1.60%
2018/06/05	1	22.05	0	0.00	22.05	1	340	0.29%
2018/05/31	0	0.00	1	21.45	21.40	-1	337	-0.30%
2018/05/30	0	0.00	0.4	21.20	21.40	-0.4	344	-0.12%
2018/05/28	2	22.40	2	22.00	21.70	0	340	0.00%
2018/05/23	1	21.00	3	21.57	21.70	-2	330	-0.61%
2018/05/22	0.1	20.50	0	0.00	20.60	0.1	324	0.03%
2018/05/16	8	21.00	0	0.00	20.85	8	346	2.31%
2018/05/14	0	0.00	15.2	21.20	20.80	-15.2	369	-4.11%
2018/04/30	0.1	21.85	0	0.00	21.95	0.1	355	0.03%
2018/04/27	30	22.11	0	0.00	21.85	30	361	8.30%
2018/04/25	0	22.55	0	0.00	22.60	0	358	0.00%
2018/04/24	0	22.55	0	0.00	22.55	0	360	0.00%
2018/04/23	0	23.00	0	0.00	23.15	0	358	0.00%
2018/04/17	0	0.00	3	23.40	23.20	-3	365	-0.82%
2018/04/16	0	23.85	1	24.25	24.00	-1	365	-0.27%
2018/04/13	0	0.00	1	24.60	24.10	-1	361	-0.28%
2018/04/10	8	22.59	0	0.00	22.60	8	347	2.30%
2018/04/09	68	22.82	0	0.00	22.75	68	352	19.28%
2018/04/03	24	23.06	0	0.00	23.05	24	350	6.84%
2018/04/02	0	23.15	0	0.00	23.30	0	349	0.00%
2018/03/31	0	23.00	0	0.00	22.95	0	347	0.00%
2018/03/30	15	23.32	0	0.00	23.25	15	347	4.31%
2018/03/29	55	23.36	0	0.00	23.35	55	349	15.73%
2018/03/28	10	23.50	1	23.55	23.50	9	349	2.57%
2018/03/27	0	23.50	0	0.00	23.65	0	351	0.00%
2018/03/26	2	23.60	0	0.00	23.50	2	351	0.57%
2018/03/23	19	23.43	0	0.00	23.40	19	349	5.43%
2018/03/22	0	23.90	0	0.00	23.85	0	348	0.00%
2018/03/21	0	24.10	0	0.00	24.10	0	348	0.00%
2018/03/20	0	24.15	0	0.00	24.20	0	349	0.00%
2018/03/19	0	24.20	0	0.00	24.20	0	350	0.00%
2018/03/16	0	24.15	0	0.00	24.15	0	349	0.00%
2018/03/15	1	24.60	0	0.00	24.50	1	346	0.29%
2018/03/14	0	24.80	0	0.00	24.85	0	345	0.00%
2018/03/13	0	24.20	1	24.35	24.30	-1	339	-0.29%
2018/03/12	0	24.20	0	0.00	24.35	0	348	0.00%
2018/03/08	1	24.40	2	24.15	24.30	-1	355	-0.28%
2018/02/09	4	21.58	0	0.00	21.75	4	369	1.08%
2018/02/08	0	0.00	2	23.30	23.15	-2	359	-0.56%
2018/02/07	0	0.00	1	23.80	23.35	-1	358	-0.28%
2018/02/06	3	23.30	4	25.10	23.30	-1	364	-0.27%
2018/02/05	0	0.00	8	25.72	25.80	-8	347	-2.30%
2018/02/02	1	26.50	0	0.00	26.40	1	349	0.29%
2018/01/24	0.1	26.85	0	0.00	26.85	0.1	432	0.02%
2018/01/16	19	27.18	0	0.00	27.40	19	508	3.73%
2018/01/12	1	27.20	0	0.00	27.20	1	512	0.19%
2018/01/08	0	0.00	1	27.40	27.40	-1	525	-0.19%
2018/01/04	0	0.00	1	27.70	28.05	-1	532	-0.19%
2018/01/03	1	27.20	0	0.00	27.30	1	529	0.19%
2018/01/02	0	0.00	1	26.75	26.80	-1	534	-0.19%