國光生 (4142)-台新-三民券商分點個股進出

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
28.50
漲跌
▲0.70
漲幅
+2.52%
成交量
7,730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(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

國光生 (4142)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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	9.4	29.09	52	29.53	28.50	-42.6	1,073	-3.97%
2024/04/17	2	26.80	0	0.00	27.80	2	963	0.21%
2024/04/12	1	26.55	1	26.60	26.55	0	910	0.00%
2024/04/08	1	26.30	0	0.00	26.30	1	942	0.11%
2024/03/28	0	0.00	1	26.65	26.50	-1	974	-0.10%
2024/03/15	5	26.60	0	0.00	26.50	5	1,032	0.48%
2024/03/07	1	28.15	2	28.40	28.40	-1	1,071	-0.09%
2024/03/06	2	28.75	1	28.90	28.70	1	1,074	0.09%
2024/03/04	1	28.95	0	0.00	28.70	1	1,094	0.09%
2024/02/29	0	0.00	4	29.50	29.40	-4	1,226	-0.33%
2024/02/27	1	29.70	0	0.00	29.65	1	1,221	0.08%
2024/02/22	5	30.30	0	0.00	30.45	5	1,220	0.41%
2024/02/21	0	0.00	5	30.08	30.00	-5	1,213	-0.41%
2024/02/20	0	0.00	5	30.23	30.20	-5	1,212	-0.41%
2024/02/15	6	29.37	5	29.50	29.65	1	1,140	0.09%
2024/02/02	0	0.00	5	30.13	30.05	-5	1,049	-0.48%
2024/02/01	2	30.20	4	30.30	30.30	-2	1,039	-0.19%
2024/01/31	0	0.00	4	30.60	30.55	-4	1,030	-0.39%
2024/01/18	0	0.00	0	31.00	31.00	0	1,039	0.00%
2024/01/17	2.2	31.14	0	0.00	31.10	2.2	1,036	0.21%
2023/12/15	20	32.75	0	0.00	32.50	20	1,000	2.00%
2023/12/14	2	33.25	1	33.10	32.75	1	979	0.10%
2023/12/13	1	33.00	0	0.00	32.90	1	988	0.10%
2023/12/12	2	33.10	0	0.00	33.15	2	988	0.20%
2023/12/11	4	33.60	0	0.00	33.20	4	983	0.41%
2023/12/08	4	34.15	2	34.15	34.15	2	960	0.21%
2023/12/07	4	34.48	0	0.00	34.35	4	965	0.41%
2023/12/06	3	35.08	0	0.00	35.05	3	982	0.31%
2023/12/04	3	36.50	17	36.31	36.05	-14	953	-1.47%
2023/12/01	15	36.00	1	36.00	35.80	14	920	1.52%
2023/11/30	0	0.00	1	35.65	35.70	-1	902	-0.11%
2023/11/29	0	0.00	6	35.90	35.95	-6	888	-0.68%
2023/11/28	1	35.40	0	0.00	35.65	1	880	0.11%
2023/11/27	11	35.59	3	36.13	36.00	8	845	0.95%
2023/11/22	1	33.30	3	33.30	33.40	-2	729	-0.27%
2023/11/21	0	0.00	65	32.90	33.10	-65	734	-8.85%
2023/11/20	0	33.00	0	0.00	33.00	0	745	0.00%
2023/11/17	3	32.97	1	33.00	33.05	2	747	0.27%
2023/11/16	2	32.95	5	32.99	32.95	-3	749	-0.40%
2023/11/15	1	32.55	2	32.85	32.85	-1	747	-0.13%
2023/11/10	65	32.45	0	0.00	32.30	65	748	8.68%
2023/11/07	1	32.50	0	0.00	32.40	1	760	0.13%
2023/11/06	2	32.30	0	0.00	32.45	2	752	0.27%
2023/10/26	1	31.90	0	0.00	31.70	1	773	0.13%
2023/10/20	2	31.70	0	0.00	31.60	2	786	0.25%
2023/10/19	0	0.00	1	32.00	31.95	-1	789	-0.13%
2023/10/18	3	32.00	0	0.00	31.90	3	797	0.38%
2023/10/16	3	32.55	0	0.00	32.35	3	860	0.35%
2023/10/12	0	33.25	0	0.00	33.25	0	867	0.00%
2023/10/11	4	33.80	0	0.00	33.85	4	862	0.46%
2023/10/06	1	34.55	0	0.00	34.35	1	875	0.11%
2023/10/05	0	0.00	2	34.20	34.35	-2	876	-0.23%
2023/10/04	2	33.70	0	0.00	33.75	2	877	0.23%
2023/10/02	2	33.80	0	0.00	33.75	2	881	0.23%
2023/09/28	1	34.55	0	0.00	34.10	1	887	0.11%
2023/09/27	1	34.60	0	0.00	34.30	1	892	0.11%
2023/09/26	2	34.73	14	34.76	34.50	-12	901	-1.33%
2023/09/25	1	34.30	0	0.00	34.30	1	895	0.11%
2023/09/22	0	0.00	1	34.00	34.00	-1	896	-0.11%
2023/09/21	1	35.00	0	0.00	34.50	1	895	0.11%
2023/09/20	2	34.28	1	33.80	34.60	1	880	0.11%
2023/09/19	4	33.83	0	0.00	33.70	4	868	0.46%
2023/09/18	2	34.38	6	34.40	34.40	-4	862	-0.46%
2023/09/14	7	33.51	0	0.00	33.50	7	847	0.83%
2023/09/13	1	33.30	6	33.55	33.55	-5	851	-0.59%
2023/09/12	2	33.33	0	0.00	33.00	2	861	0.23%
2023/09/11	4	33.16	2	33.20	33.35	2	855	0.23%
2023/09/05	0	0.00	5	32.65	32.65	-5	866	-0.58%
2023/08/31	6	33.63	1	33.45	33.15	5	875	0.57%
2023/08/30	4	33.19	0	0.00	33.20	4	874	0.46%
2023/08/28	15	32.97	0	0.00	32.65	15	859	1.75%
2023/08/25	1	33.05	0	0.00	33.00	1	872	0.11%
2023/08/24	4	32.84	3	33.30	32.80	1	866	0.12%
2023/08/22	6	33.00	0	0.00	32.80	6	858	0.70%
2023/08/18	1	32.95	0	0.00	32.50	1	863	0.12%
2023/08/17	4	32.00	4	32.40	32.70	0	872	0.00%
2023/08/16	2	32.30	2	32.45	32.30	0	878	0.00%
2023/08/11	10	33.80	0	0.00	33.85	10	870	1.15%
2023/08/10	1	34.30	0	0.00	33.75	1	871	0.11%
2023/08/09	10	34.00	0	0.00	33.85	10	874	1.14%
2023/08/08	0	0.00	5	34.20	34.00	-5	879	-0.57%
2023/08/01	1	35.10	0	0.00	35.00	1	919	0.11%
2023/07/31	1	35.10	0	0.00	35.05	1	921	0.11%
2023/07/28	2	35.15	3	35.25	35.30	-1	924	-0.11%
2023/07/24	4	35.33	3	35.35	35.45	1	949	0.11%
2023/07/21	1	35.90	0	0.00	35.60	1	951	0.11%
2023/07/20	3	36.33	0	0.00	36.20	3	960	0.31%
2023/07/19	4	37.21	12	37.03	36.80	-8	979	-0.82%
2023/07/18	3	35.42	0	0.00	35.20	3	960	0.31%
2023/07/17	4	35.80	3	36.00	35.80	1	970	0.10%
2023/07/14	13	35.43	0	0.00	35.40	13	984	1.32%
2023/07/11	2	36.05	4	36.08	36.05	-2	1,030	-0.19%
2023/07/07	4	36.60	10	36.40	36.35	-6	1,059	-0.57%
2023/07/06	4	37.10	0	0.00	36.75	4	1,055	0.38%
2023/07/05	4	37.18	0	0.00	37.10	4	1,055	0.38%
2023/06/26	2	37.10	0	0.00	37.10	2	1,082	0.18%
2023/06/15	2	37.10	0	0.00	37.20	2	1,092	0.18%
2023/06/14	1	37.35	0	0.00	37.25	1	1,094	0.09%
2023/06/13	4	37.65	0	0.00	37.60	4	1,108	0.36%
2023/06/12	0	0.00	1	38.30	38.40	-1	1,112	-0.09%
2023/06/09	0	0.00	4	38.45	38.40	-4	1,137	-0.35%
2023/06/08	8	38.39	0	0.00	38.15	8	1,204	0.66%
2023/06/06	4	38.10	0	0.00	38.35	4	2,132	0.19%
2023/06/01	0	0.00	1	38.40	38.30	-1	2,147	-0.05%
2023/05/26	4	37.95	0	0.00	37.75	4	2,237	0.18%
2023/05/25	4	38.30	0	0.00	38.25	4	2,239	0.18%
2023/05/24	4	38.55	0	0.00	38.70	4	2,247	0.18%
2023/05/22	24	38.18	16	38.10	38.05	8	2,291	0.35%
2023/05/19	4	37.40	0	0.00	37.30	4	2,284	0.18%
2023/05/15	1	36.85	0	0.00	37.00	1	2,313	0.04%
2023/05/12	3	37.10	0	0.00	37.50	3	2,338	0.13%
2023/05/11	7	37.81	0	0.00	37.55	7	2,370	0.30%
2023/05/10	11	38.80	0	0.00	38.60	11	2,397	0.46%
2023/05/09	6	39.29	0	0.00	39.00	6	2,558	0.23%
2023/05/08	6	40.38	1	39.95	39.95	5	2,587	0.19%
2023/05/05	3	40.65	13	40.51	40.50	-10	2,653	-0.38%
2023/05/04	0	0.00	2	40.60	40.40	-2	2,691	-0.07%
2023/05/02	1	40.60	3	40.65	40.55	-2	2,923	-0.07%
2023/04/27	10	39.15	0	0.00	39.10	10	2,953	0.34%
2023/04/25	3	39.45	3	39.60	39.30	0	2,951	0.00%
2023/04/24	0	0.00	1	40.90	40.25	-1	2,936	-0.03%
2023/04/21	1	40.65	1	40.60	40.10	0	2,908	0.00%
2023/04/20	0	0.00	3	40.25	39.95	-3	2,871	-0.10%
2023/04/19	2	40.60	1	40.95	40.50	1	2,861	0.03%
2023/04/18	0	0.00	8	40.98	40.75	-8	2,844	-0.28%
2023/04/17	5	40.67	4	40.60	40.30	1	2,816	0.04%
2023/04/14	0	0.00	2	40.60	40.45	-2	2,802	-0.07%
2023/04/13	5	40.60	1	40.30	40.15	4	2,785	0.14%
2023/03/31	0	0.00	1	39.35	39.45	-1	2,779	-0.04%
2023/03/27	0	0.00	1	39.65	39.60	-1	2,936	-0.03%
2023/03/21	0	0.00	1	39.05	39.20	-1	2,977	-0.03%
2023/03/16	1	38.10	0	0.00	38.45	1	2,978	0.03%
2023/03/13	4	39.33	0	0.00	39.45	4	2,956	0.14%
2023/03/10	45	41.66	11	44.27	40.45	34	2,901	1.17%
2023/03/09	7	43.72	62	42.89	44.85	-55	2,395	-2.30%
2023/03/08	0	0.00	1	40.80	40.80	-1	2,017	-0.05%
2023/03/07	0	0.00	1	40.85	40.85	-1	2,013	-0.05%
2023/03/06	0	0.00	1	41.20	40.90	-1	2,006	-0.05%
2023/03/03	0	0.00	1	41.55	41.10	-1	2,003	-0.05%
2023/03/02	0	0.00	27	41.37	41.30	-27	1,990	-1.36%
2023/02/24	0	0.00	2	41.10	40.60	-2	1,952	-0.10%
2023/02/21	0	0.00	2	41.60	41.00	-2	2,014	-0.10%
2023/02/17	2	39.65	0	0.00	39.75	2	2,032	0.10%
2023/02/15	2	39.75	13	40.39	39.75	-11	2,104	-0.52%
2023/02/13	1	40.30	0	0.00	40.50	1	2,109	0.05%
2023/02/10	3	40.65	0	0.00	40.20	3	2,093	0.14%
2023/02/09	3	40.95	0	0.00	41.15	3	2,065	0.15%
2023/02/08	12	40.96	2	41.50	41.55	10	2,031	0.49%
2023/02/07	3	42.20	14	42.20	41.60	-11	1,984	-0.55%
2023/02/06	5	40.59	5	40.77	40.25	0	1,850	0.00%
2023/02/03	0.1	40.63	0	0.00	40.75	0.1	1,814	0.01%
2023/02/02	5	40.00	7	39.81	39.90	-2	1,743	-0.11%
2023/02/01	0	0.00	1	39.20	39.65	-1	1,701	-0.06%
2023/01/31	33	39.02	3	39.20	39.65	30	1,664	1.80%
2023/01/30	0	0.00	1	38.75	38.75	-1	1,471	-0.07%
2023/01/09	0	0.00	1	35.20	35.50	-1	1,480	-0.07%
2022/12/30	0	0.00	2	35.70	35.60	-2	1,573	-0.13%
2022/12/29	1	35.25	0	0.00	35.70	1	1,614	0.06%
2022/12/27	0	0.00	2	36.50	36.45	-2	1,625	-0.12%
2022/12/26	4	37.50	4	37.38	37.00	0	1,631	0.00%
2022/12/20	4	36.43	0	0.00	35.75	4	1,659	0.24%
2022/12/19	3	37.55	12	37.86	37.85	-9	1,646	-0.55%
2022/12/16	3	36.00	0	0.00	35.60	3	1,560	0.19%
2022/12/14	2	37.15	2	36.45	36.45	0	1,595	0.00%
2022/12/13	1	37.10	1	37.10	37.10	0	1,581	0.00%
2022/12/09	2	36.30	3	36.63	36.50	-1	1,585	-0.06%
2022/12/08	1	36.15	0	0.00	36.10	1	1,602	0.06%
2022/12/02	1	38.40	2	38.08	37.95	-1	1,657	-0.06%
2022/12/01	1	38.60	36	38.55	38.25	-35	1,674	-2.09%
2022/11/25	0	0.00	19	36.68	36.60	-19	1,858	-1.02%
2022/11/24	0	0.00	1	36.85	36.80	-1	1,982	-0.05%
2022/11/23	10	36.93	0	0.00	36.90	10	2,022	0.49%
2022/11/22	0	0.00	5	36.55	36.60	-5	2,061	-0.24%
2022/11/21	15	37.50	11	37.38	37.15	4	2,082	0.19%
2022/11/18	10	37.41	14	37.00	37.55	-4	2,120	-0.19%
2022/11/17	3	36.78	4	36.74	36.85	-1	2,118	-0.05%
2022/11/16	2	35.90	2	36.05	36.00	0	2,094	0.00%
2022/11/15	0	0.00	2	35.70	35.60	-2	2,094	-0.10%
2022/11/14	5	35.50	3	35.57	35.30	2	2,068	0.10%
2022/11/10	0	0.00	1	34.05	34.00	-1	2,029	-0.05%
2022/11/08	0	0.00	1	34.40	34.35	-1	2,040	-0.05%
2022/11/04	4	34.43	0	0.00	34.25	4	2,050	0.20%
2022/11/03	3	34.55	0	0.00	34.40	3	2,056	0.15%
2022/11/02	6	34.25	7	34.49	34.85	-1	2,059	-0.05%
2022/11/01	0	0.00	3	33.30	33.50	-3	2,046	-0.15%
2022/10/31	0	0.00	3	32.95	32.85	-3	2,078	-0.14%
2022/10/28	3	32.70	0	0.00	32.25	3	2,156	0.14%
2022/10/27	3	32.40	3	32.50	32.75	0	2,202	0.00%
2022/10/26	1	32.00	0	0.00	32.10	1	2,235	0.04%
2022/10/24	2	32.20	0	0.00	32.15	2	2,280	0.09%
2022/10/21	1	32.10	7	31.75	31.65	-6	2,299	-0.26%
2022/10/20	2	31.70	0	0.00	32.10	2	2,353	0.08%
2022/10/19	8	33.46	0	0.00	32.75	8	2,380	0.34%
2022/10/17	2	32.10	0	0.00	32.70	2	2,477	0.08%
2022/10/14	2	33.10	0	0.00	33.05	2	2,501	0.08%
2022/10/12	2	34.05	0	0.00	33.95	2	2,534	0.08%
2022/10/11	6	34.05	3	33.75	33.95	3	2,549	0.12%
2022/10/07	3	35.70	0	0.00	35.10	3	2,562	0.12%
2022/10/06	7	35.04	8	35.31	35.25	-1	2,555	-0.04%
2022/10/05	0	0.00	9	34.75	34.65	-9	2,569	-0.35%
2022/10/03	2	34.23	1	33.85	33.90	1	2,657	0.04%
2022/09/30	0	0.00	1	34.30	34.30	-1	2,761	-0.04%
2022/09/29	0	0.00	1	33.60	33.40	-1	2,982	-0.03%
2022/09/28	6	33.47	0	0.00	32.65	6	3,196	0.19%
2022/09/27	6	33.10	0	0.00	34.30	6	3,232	0.19%
2022/09/26	5	34.32	5	33.90	33.45	0	3,244	0.00%
2022/09/23	3	35.52	0	0.00	35.30	3	3,286	0.09%
2022/09/21	2	36.10	0	0.00	36.15	2	3,478	0.06%
2022/09/19	4	36.28	0	0.00	36.05	4	3,689	0.11%
2022/09/16	4	36.65	0	0.00	36.55	4	3,710	0.11%
2022/09/15	1	37.05	0	0.00	37.15	1	3,721	0.03%
2022/09/14	1	36.95	0	0.00	36.90	1	3,739	0.03%
2022/09/12	9	37.26	4	37.29	37.25	5	3,839	0.13%
2022/09/07	0	0.00	2	38.00	37.90	-2	3,883	-0.05%
2022/09/06	0	0.00	6	39.52	38.65	-6	3,876	-0.15%
2022/09/05	2	41.03	1	40.55	40.10	1	3,850	0.03%
2022/09/02	0	0.00	3	41.70	41.30	-3	3,842	-0.08%
2022/08/31	13	41.22	4	40.83	40.70	9	3,741	0.24%
2022/08/30	1	40.35	2	40.20	40.00	-1	3,615	-0.03%
2022/08/29	42	40.03	1	39.85	39.55	41	3,599	1.14%
2022/08/26	1	40.20	1	40.15	39.50	0	3,555	0.00%
2022/08/25	0	0.00	1	39.55	39.70	-1	3,505	-0.03%
2022/08/22	0	0.00	10	39.10	38.75	-10	3,408	-0.29%
2022/08/19	0	0.00	1	38.35	38.45	-1	3,375	-0.03%
2022/08/18	1	38.95	9	38.68	38.50	-8	3,367	-0.24%
2022/08/16	0	0.00	17	38.23	38.30	-17	3,345	-0.51%
2022/08/15	0	0.00	2	37.40	37.60	-2	3,329	-0.06%
2022/08/11	0	0.00	3	37.30	37.35	-3	3,341	-0.09%
2022/08/09	2	37.20	0	0.00	37.30	2	3,338	0.06%
2022/08/08	1	36.85	5	37.05	37.10	-4	3,336	-0.12%
2022/08/04	3	35.78	0	0.00	35.80	3	3,381	0.09%
2022/08/03	2	37.28	0	0.00	37.05	2	3,335	0.06%
2022/07/28	0	0.00	3	40.65	40.20	-3	3,305	-0.09%
2022/07/26	0	0.00	5	41.00	40.90	-5	3,274	-0.15%
2022/07/25	0	0.00	1	41.25	40.65	-1	3,253	-0.03%
2022/07/21	0	0.00	2	39.80	40.10	-2	3,234	-0.06%
2022/07/20	0	0.00	10	38.42	39.10	-10	3,221	-0.31%
2022/07/14	2	38.95	0	0.00	39.15	2	3,279	0.06%
2022/07/13	3	39.70	1	40.00	39.50	2	3,320	0.06%
2022/07/11	6	40.06	0	0.00	40.35	6	3,518	0.17%
2022/07/08	7	41.27	8	41.16	40.70	-1	3,687	-0.03%
2022/07/07	9	39.75	15.2	41.22	41.50	-6.2	3,633	-0.17%
2022/07/06	9	40.87	7	41.01	40.35	2	3,537	0.06%
2022/07/04	1	36.30	0	0.00	36.00	1	3,623	0.03%
2022/06/30	2	40.03	1	41.65	39.10	1	3,626	0.03%
2022/06/29	0	0.00	4	40.50	40.85	-4	3,514	-0.11%
2022/06/28	2	40.48	15	40.50	40.50	-13	3,411	-0.38%
2022/06/27	2	38.80	2	38.33	39.35	0	3,247	0.00%
2022/06/24	0	0.00	1	38.65	38.65	-1	3,191	-0.03%
2022/06/23	0	0.00	8	37.66	37.40	-8	3,192	-0.25%
2022/06/21	0	0.00	1	37.20	37.10	-1	3,140	-0.03%
2022/06/20	2	38.15	3	38.97	36.90	-1	3,119	-0.03%
2022/06/17	2	37.85	1	38.50	38.50	1	3,009	0.03%
2022/06/14	1	35.60	0	0.00	35.65	1	2,893	0.03%
2022/06/10	0	0.00	1	37.00	37.00	-1	2,877	-0.03%
2022/06/08	0	0.00	2	35.90	35.65	-2	2,823	-0.07%
2022/06/07	2	36.00	1	36.10	36.00	1	2,829	0.04%
2022/06/01	2	35.20	0	0.00	35.15	2	2,922	0.07%
2022/05/31	2	35.20	0	0.00	35.30	2	2,932	0.07%
2022/05/30	2	35.00	2	35.25	35.20	0	2,934	0.00%
2022/05/27	0	0.00	4	34.91	35.00	-4	2,929	-0.14%
2022/05/26	5	35.31	0	0.00	34.90	5	2,929	0.17%
2022/05/25	0	0.00	1	35.00	35.05	-1	2,937	-0.03%
2022/05/24	1	35.20	0	0.00	35.00	1	2,968	0.03%
2022/05/23	5	35.50	0	0.00	35.50	5	2,960	0.17%
2022/05/19	5	35.60	0	0.00	35.45	5	2,971	0.17%
2022/05/16	2	35.50	0	0.00	35.85	2	3,012	0.07%
2022/05/12	3	35.62	2	35.13	34.30	1	3,373	0.03%
2022/05/11	17	37.10	0	0.00	37.00	17	3,311	0.51%
2022/05/10	1	37.55	5	37.45	37.95	-4	3,279	-0.12%
2022/05/09	0	0.00	5	39.55	38.15	-5	3,257	-0.15%
2022/05/05	0	0.00	15	40.02	39.90	-15	3,211	-0.47%
2022/05/04	4	40.54	0	0.00	40.10	4	3,222	0.12%
2022/04/29	4	40.61	1	40.95	40.60	3	3,228	0.09%
2022/04/28	2	42.10	12	41.84	41.10	-10	3,250	-0.31%
2022/04/27	1	40.65	3	40.68	40.50	-2	3,191	-0.06%
2022/04/26	1	42.75	1	41.00	41.00	0	3,179	0.00%
2022/04/25	0	0.00	1	43.30	41.65	-1	3,155	-0.03%
2022/04/22	1	43.50	3	43.53	42.90	-2	3,107	-0.06%
2022/04/21	2.2	42.75	0	0.00	42.75	2.2	3,064	0.07%
2022/04/19	6	42.85	2	42.70	43.00	4	3,010	0.13%
2022/04/18	13	44.89	8	44.71	44.05	5	2,969	0.17%
2022/04/15	32	44.47	23	44.22	44.00	9	2,970	0.30%
2022/04/14	10	44.48	22	44.69	44.30	-12	2,879	-0.42%
2022/04/13	5	41.72	5	41.74	42.50	0	2,685	0.00%
2022/04/12	23	43.55	24	42.13	42.35	-1	2,632	-0.04%
2022/04/11	19	43.98	36.5	43.42	44.60	-17.5	2,494	-0.70%
2022/04/08	2	41.90	5	41.39	41.25	-3	2,214	-0.14%
2022/04/07	15	41.20	6	41.48	41.90	9	2,159	0.42%
2022/04/06	5	40.72	11	40.73	40.65	-6	2,077	-0.29%
2022/04/01	3	40.23	2	40.03	40.00	1	2,059	0.05%
2022/03/30	0	0.00	11	39.62	40.05	-11	2,038	-0.54%
2022/03/28	5	40.81	1	40.25	39.70	4	2,035	0.20%
2022/03/25	0	0.00	1	40.05	40.00	-1	2,020	-0.05%
2022/03/24	1	40.30	0	0.00	40.40	1	2,039	0.05%
2022/03/23	2	40.18	2	40.23	40.20	0	2,054	0.00%
2022/03/21	1	40.35	1	40.10	40.05	0	2,057	0.00%
2022/03/18	2	40.03	2	39.98	40.00	0	2,089	0.00%
2022/03/17	18	39.45	2	39.85	39.95	16	2,101	0.76%
2022/03/16	0	0.00	1	38.95	38.90	-1	2,126	-0.05%
2022/03/14	1	39.35	0	0.00	39.05	1	2,129	0.05%
2022/03/11	5	39.29	0	0.00	39.35	5	2,149	0.23%
2022/03/10	3	39.60	0	0.00	39.45	3	2,157	0.14%
2022/03/09	0	0.00	3	39.02	39.40	-3	2,154	-0.14%
2022/03/08	3	39.43	2	39.05	38.80	1	2,149	0.05%
2022/03/07	10	38.06	0	0.00	38.00	10	2,108	0.47%
2022/03/04	7	39.82	1	39.60	39.75	6	2,124	0.28%
2022/03/03	5	40.05	0	0.00	40.05	5	2,283	0.22%
2022/03/02	10	39.88	0	0.00	40.15	10	2,432	0.41%
2022/03/01	4	40.00	0	0.00	40.10	4	2,438	0.16%
2022/02/25	1	40.00	2	39.95	40.00	-1	2,448	-0.04%
2022/02/24	15	39.89	0	0.00	39.60	15	2,559	0.59%
2022/02/22	1	40.50	0	0.00	40.60	1	2,530	0.04%
2022/02/21	6	41.66	0	0.00	41.35	6	2,524	0.24%
2022/02/18	1	41.35	6	41.30	41.35	-5	2,529	-0.20%
2022/02/15	6	44.04	4	44.48	42.75	2	2,522	0.08%
2022/02/14	7	43.65	18	43.12	43.30	-11	2,349	-0.47%
2022/02/11	3	40.60	1	40.60	40.50	2	2,154	0.09%
2022/02/10	1	40.85	0	0.00	40.65	1	2,162	0.05%
2022/02/09	1	41.15	13	40.60	41.00	-12	2,173	-0.55%
2022/01/26	0	0.00	5	39.64	39.60	-5	2,170	-0.23%
2022/01/25	13	40.62	1	40.70	40.05	12	2,169	0.55%
2022/01/24	0	0.00	20	42.25	41.80	-20	2,142	-0.93%
2022/01/21	20	43.78	6	43.10	42.80	14	2,136	0.66%
2022/01/18	1	43.10	2	43.30	43.05	-1	2,116	-0.05%
2022/01/17	0	0.00	1	43.20	43.15	-1	2,107	-0.05%
2022/01/14	1	43.15	0	0.00	43.10	1	2,109	0.05%
2022/01/13	2	43.73	0	0.00	43.40	2	2,105	0.10%
2022/01/12	1	43.55	1	43.75	43.75	0	2,107	0.00%
2022/01/11	1.1	43.71	0	0.00	43.60	1.1	2,097	0.05%
2022/01/10	3	44.55	5	44.40	44.40	-2	2,084	-0.10%
2022/01/07	8	45.24	2	45.13	45.20	6	1,990	0.30%
2022/01/06	1	44.25	1	44.45	44.00	0	1,929	0.00%
2022/01/05	1	44.15	0	0.00	43.95	1	1,989	0.05%
2022/01/03	0.4	44.45	1	43.90	44.00	-0.6	2,043	-0.03%
2021/12/30	1	44.55	0	0.00	44.65	1	2,053	0.05%
2021/12/29	0	0.00	1	44.30	44.35	-1	2,057	-0.05%
2021/12/27	0	0.00	4	44.10	44.00	-4	2,152	-0.19%
2021/12/21	0	0.00	1	45.40	44.90	-1	2,242	-0.04%
2021/12/20	11	44.60	0	0.00	44.60	11	2,220	0.50%
2021/12/17	2	43.45	2	44.20	44.65	0	2,227	0.00%
2021/12/13	0	0.00	4	44.15	43.90	-4	2,287	-0.17%
2021/12/10	1	44.65	1	44.80	44.45	0	2,332	0.00%
2021/12/09	1	44.20	2	44.73	44.05	-1	2,521	-0.04%
2021/12/08	1	44.60	0	0.00	44.50	1	2,770	0.04%
2021/12/07	0	0.00	1	44.50	44.40	-1	2,782	-0.04%
2021/12/06	1	44.90	0	0.00	44.75	1	2,790	0.04%
2021/12/03	6	45.15	0	0.00	45.10	6	2,907	0.21%
2021/12/01	2	45.10	0	0.00	45.05	2	3,165	0.06%
2021/11/30	2	45.68	1	45.25	45.00	1	3,173	0.03%
2021/11/29	5	47.98	6	48.41	46.90	-1	3,152	-0.03%
2021/11/26	6	46.25	2	47.40	45.80	4	3,015	0.13%
2021/11/24	0	0.00	1	45.00	45.10	-1	2,903	-0.03%
2021/11/23	1	45.60	1	46.00	44.80	0	2,919	0.00%
2021/11/22	0	0.00	10	43.90	44.05	-10	2,925	-0.34%
2021/11/19	11	43.59	0	0.00	43.50	11	2,990	0.37%
2021/11/18	1	43.50	1	43.50	44.00	0	3,061	0.00%
2021/11/17	10	43.40	0	0.00	43.35	10	3,437	0.29%
2021/11/12	1	43.45	0	0.00	43.30	1	3,599	0.03%
2021/11/10	1	43.90	1	44.00	43.50	0	3,632	0.00%
2021/11/02	1	44.50	1	44.45	44.50	0	3,697	0.00%
2021/10/29	0	0.00	2	43.80	43.95	-2	3,673	-0.05%
2021/10/27	1	44.40	0	0.00	44.30	1	3,693	0.03%
2021/10/26	1	44.35	1	44.20	44.00	0	3,712	0.00%
2021/10/25	1	44.00	1	44.00	44.00	0	3,735	0.00%
2021/10/19	0	0.00	1	44.15	44.20	-1	3,870	-0.03%
2021/10/18	1	43.80	0	0.00	43.80	1	3,921	0.03%
2021/10/15	1	43.95	0	0.00	43.95	1	4,175	0.02%
2021/10/14	2	43.70	4	43.20	43.50	-2	4,349	-0.05%
2021/10/13	5	42.90	0	0.00	42.35	5	4,335	0.12%
2021/10/08	0	0.00	1	46.90	46.85	-1	4,269	-0.02%
2021/10/06	2	48.18	3	47.70	47.15	-1	4,370	-0.02%
2021/10/05	3	47.55	1	47.00	48.00	2	4,389	0.05%
2021/10/04	4	48.79	2	48.63	48.40	2	4,402	0.05%
2021/10/01	2	51.30	2	51.50	50.90	0	4,368	0.00%
2021/09/30	1	51.80	0	0.00	51.80	1	4,366	0.02%
2021/09/29	1	51.00	0	0.00	51.20	1	4,386	0.02%
2021/09/28	0	0.00	1	51.70	51.70	-1	4,403	-0.02%
2021/09/27	1	52.00	1	52.00	52.00	0	4,426	0.00%
2021/09/24	0	0.00	2	51.50	51.60	-2	4,528	-0.04%
2021/09/23	2	52.10	3	52.57	52.00	-1	4,637	-0.02%
2021/09/17	0	0.00	1.1	52.51	52.50	-1.1	4,683	-0.02%
2021/09/15	11	53.74	16	53.43	53.50	-5	4,702	-0.11%
2021/09/14	16	54.83	2	54.40	53.20	14	4,690	0.30%
2021/09/13	46	54.96	19	55.08	54.80	27	4,522	0.60%
2021/09/09	4	51.00	0	0.00	51.10	4	4,379	0.09%
2021/09/08	18	52.13	7	53.60	51.20	11	4,390	0.25%
2021/09/07	1	53.10	2.1	53.30	53.60	-1.1	4,332	-0.03%
2021/09/06	3	52.80	2	52.55	52.20	1	4,341	0.02%
2021/09/03	5	51.40	1	51.80	51.50	4	4,533	0.09%
2021/08/31	6.1	51.85	5	52.02	52.50	1.1	5,219	0.02%
2021/08/30	1	51.60	1	51.80	51.80	0	5,315	0.00%
2021/08/27	2	51.60	7	51.80	51.60	-5	5,356	-0.09%
2021/08/26	1	53.40	2	52.00	51.60	-1	5,393	-0.02%
2021/08/24	0	0.00	1	50.30	50.70	-1	5,522	-0.02%
2021/08/23	6.1	51.19	25	51.87	51.40	-18.9	5,707	-0.33%
2021/08/20	0	0.00	2	49.60	49.95	-2	5,455	-0.04%
2021/08/19	1	45.65	8	45.62	45.45	-7	5,542	-0.13%
2021/08/18	7	47.31	30	46.46	47.10	-23	5,779	-0.40%
2021/08/16	1	49.40	0	0.00	48.45	1	6,319	0.02%
2021/08/12	1	48.90	1	48.55	48.55	0	7,061	0.00%
2021/08/10	3	49.40	0	0.00	48.80	3	8,830	0.03%
2021/08/06	5	49.09	0	0.00	49.00	5	11,062	0.05%
2021/08/04	1	49.65	0	0.00	49.50	1	13,638	0.01%
2021/08/03	0	0.00	2	49.95	49.80	-2	13,866	-0.01%
2021/08/02	4	50.20	1	50.40	50.40	3	13,895	0.02%
2021/07/30	0	0.00	1.5	49.49	49.50	-1.5	13,898	-0.01%
2021/07/29	0	0.00	2	48.78	49.05	-2	13,921	-0.01%
2021/07/28	0	0.00	1	48.30	48.10	-1	13,936	-0.01%
2021/07/26	5	49.12	2	49.30	49.10	3	14,319	0.02%
2021/07/21	10	50.12	2	49.75	48.70	8	14,430	0.06%
2021/07/20	0	0.00	17	53.60	53.90	-17	14,207	-0.12%
2021/07/19	2	48.90	0	0.00	49.00	2	14,074	0.01%
2021/07/16	3	49.48	2	49.90	49.30	1	14,166	0.01%
2021/07/15	3	49.33	5	50.02	50.00	-2	14,182	-0.01%
2021/07/14	5	48.55	1	48.80	48.75	4	14,186	0.03%
2021/07/13	11	49.48	27	49.71	49.05	-16	14,190	-0.11%
2021/07/12	5	50.80	1	50.70	50.70	4	14,150	0.03%
2021/07/09	6	51.67	0	0.00	51.30	6	14,206	0.04%
2021/07/08	5	51.14	1	51.30	51.20	4	14,271	0.03%
2021/07/07	0	0.00	3	51.50	51.30	-3	14,359	-0.02%
2021/07/05	3	51.60	4	51.53	51.60	-1	14,707	-0.01%
2021/07/02	2	52.15	2	52.30	52.00	0	14,728	0.00%
2021/07/01	2	52.85	1	54.50	52.60	1	14,781	0.01%
2021/06/30	5	52.78	5	52.74	53.60	0	14,775	0.00%
2021/06/29	5	51.30	0	0.00	51.80	5	14,711	0.03%
2021/06/28	1	51.90	1	51.80	51.80	0	14,723	0.00%
2021/06/25	0	0.00	2	52.75	52.30	-2	14,808	-0.01%
2021/06/24	1	53.00	1	52.90	52.80	0	15,083	0.00%
2021/06/23	0	0.00	2	52.70	52.80	-2	15,220	-0.01%
2021/06/22	2	51.90	1	51.80	51.80	1	15,973	0.01%
2021/06/21	0	0.00	1	52.50	52.50	-1	17,074	-0.01%
2021/06/18	1	53.80	0	0.00	53.30	1	17,199	0.01%
2021/06/17	4	53.70	3	53.83	53.50	1	17,234	0.01%
2021/06/15	5	53.92	11	54.15	54.10	-6	17,312	-0.03%
2021/06/11	13	56.32	6	57.20	55.40	7	17,220	0.04%
2021/06/10	8	57.25	15	57.10	57.50	-7	16,943	-0.04%
2021/06/09	19	55.08	23	55.15	55.50	-4	16,669	-0.02%
2021/06/08	18	54.89	18	54.91	54.50	0	16,569	0.00%
2021/06/07	8	53.41	7	53.96	53.40	1	16,413	0.01%
2021/06/04	1	53.30	0	0.00	52.50	1	16,412	0.01%
2021/06/03	0	0.00	2	53.25	53.30	-2	16,428	-0.01%
2021/06/02	19	53.84	6	54.72	53.80	13	16,549	0.08%
2021/06/01	1	51.20	2	53.05	53.10	-1	16,795	-0.01%
2021/05/31	7	52.96	3	52.63	52.30	4	16,694	0.02%
2021/05/28	3	55.30	4	54.78	54.70	-1	16,578	-0.01%
2021/05/27	5	55.34	19	55.04	55.00	-14	16,590	-0.08%
2021/05/26	13	54.15	8	54.78	53.60	5	16,598	0.03%
2021/05/25	9	53.69	10	54.90	53.20	-1	17,008	-0.01%
2021/05/24	21	56.25	24	56.29	55.50	-3	17,555	-0.02%
2021/05/21	5.1	55.93	29	56.71	55.60	-23.9	18,458	-0.13%
2021/05/20	18	58.07	8	59.40	56.30	10	18,598	0.05%
2021/05/19	19	58.58	13	58.82	57.80	6	18,796	0.03%
2021/05/18	66	60.75	39	60.89	60.80	27	18,444	0.15%
2021/05/17	28	62.59	63	62.62	63.30	-35	17,355	-0.20%
2021/05/14	64	60.63	60	61.13	57.60	4	16,753	0.02%
2021/05/13	98	61.97	96	61.86	62.90	2	15,631	0.01%
2021/05/12	22	56.44	60.5	56.73	57.20	-38.5	13,967	-0.28%
2021/05/11	12	50.55	2	51.15	52.00	10	13,213	0.08%
2021/05/10	6	50.88	1	50.10	50.20	5	13,140	0.04%
2021/05/07	4	50.15	2	50.20	50.60	2	13,202	0.02%
2021/05/06	4	50.10	0	0.00	50.10	4	13,240	0.03%
2021/05/04	12	50.63	13	51.67	51.00	-1	13,284	-0.01%
2021/05/03	10	56.91	2	55.40	54.40	8	13,343	0.06%
2021/04/29	2	54.40	2	53.40	53.40	0	13,186	0.00%
2021/04/28	7	53.56	2	54.10	53.30	5	13,271	0.04%
2021/04/27	7	54.80	2	53.50	54.40	5	13,492	0.04%
2021/04/26	5	52.90	0	0.00	52.70	5	13,442	0.04%
2021/04/23	4	53.10	1	52.80	52.50	3	13,590	0.02%
2021/04/22	9	54.19	11	53.78	53.10	-2	13,713	-0.01%
2021/04/21	13	55.49	1	55.80	55.20	12	13,679	0.09%
2021/04/20	1	55.40	4	55.50	55.40	-3	13,737	-0.02%
2021/04/19	0	0.00	11	55.38	55.30	-11	13,935	-0.08%
2021/04/16	0	0.00	1	55.70	55.90	-1	13,950	-0.01%
2021/04/15	1	54.30	11	54.68	55.40	-10	13,968	-0.07%
2021/04/14	7	55.94	0	0.00	55.70	7	13,976	0.05%
2021/04/13	3	57.43	3	57.47	57.00	0	14,060	0.00%
2021/04/12	11	58.71	4	59.25	58.50	7	14,027	0.05%
2021/04/09	5	57.90	6	57.78	57.60	-1	13,999	-0.01%
2021/04/08	1	56.90	4	57.05	56.70	-3	13,929	-0.02%
2021/04/07	3	56.70	2	57.15	56.40	1	14,028	0.01%
2021/04/06	2	56.55	0	0.00	56.30	2	14,093	0.01%
2021/04/01	3	57.57	10	57.20	57.50	-7	14,046	-0.05%
2021/03/31	1	57.50	2	57.75	57.10	-1	14,081	-0.01%
2021/03/30	1	57.50	2	57.50	57.40	-1	14,077	-0.01%
2021/03/29	7	58.04	5.1	58.67	58.10	1.9	14,217	0.01%
2021/03/26	6	56.68	5	56.08	56.60	1	14,167	0.01%
2021/03/25	45	59.80	11	59.17	56.60	34	14,032	0.24%
2021/03/24	8.1	60.60	40	60.18	61.40	-31.9	13,290	-0.24%
2021/03/23	6	55.57	11	56.28	55.90	-5	12,210	-0.04%
2021/03/22	3	54.07	0	0.00	53.90	3	12,342	0.02%
2021/03/19	9	55.04	1	56.00	54.70	8	12,395	0.06%
2021/03/18	0	0.00	6	56.57	55.80	-6	12,360	-0.05%
2021/03/17	0	0.00	1	56.00	55.50	-1	12,386	-0.01%
2021/03/16	1	56.40	5	56.06	56.10	-4	12,419	-0.03%
2021/03/15	2	56.05	3	56.17	56.10	-1	12,479	-0.01%
2021/03/12	2	56.40	1	56.20	56.20	1	12,505	0.01%
2021/03/11	2	57.05	0	0.00	56.90	2	12,600	0.02%
2021/03/10	2	57.00	3	58.30	57.20	-1	12,573	-0.01%
2021/03/08	12	57.65	4	58.03	57.00	8	12,498	0.06%
2021/03/05	13	58.18	13	58.48	58.60	0	12,461	0.00%
2021/03/04	0	0.00	3	56.17	55.90	-3	12,274	-0.02%
2021/03/03	2	57.05	3	57.07	56.90	-1	12,258	-0.01%
2021/03/02	7	56.04	2	56.10	56.10	5	12,212	0.04%
2021/02/26	3	58.90	23	59.30	58.20	-20	12,355	-0.16%
2021/02/25	51	59.80	46	59.80	59.70	5	12,274	0.04%
2021/02/24	30	58.46	49	57.56	58.50	-19	11,843	-0.16%
2021/02/23	65	62.32	39	63.58	58.90	26	11,303	0.23%
2021/02/22	25	64.71	25	65.35	65.40	0	10,643	0.00%
2021/02/19	16	57.79	48	58.86	59.50	-32	10,286	-0.31%
2021/02/18	2	51.60	6	51.02	54.10	-4	9,837	-0.04%
2021/02/17	7	49.84	0	0.00	49.20	7	9,673	0.07%
2021/02/05	12	52.16	5	51.84	52.00	7	9,616	0.07%
2021/02/04	6	51.42	4	51.50	51.00	2	9,451	0.02%
2021/02/03	6	49.13	6	50.18	49.60	0	9,294	0.00%
2021/02/02	0	0.00	5	48.79	48.95	-5	9,418	-0.05%
2021/02/01	1	48.80	50	48.25	48.10	-49	9,419	-0.52%
2021/01/29	52	48.50	0	0.00	47.05	52	9,320	0.56%
2021/01/28	4	49.10	11	49.73	49.00	-7	9,326	-0.08%
2021/01/27	5	50.74	2	50.65	50.60	3	9,359	0.03%
2021/01/25	11	51.83	0	0.00	52.00	11	9,855	0.11%
2021/01/22	5	50.39	2.5	49.88	49.80	2.5	10,010	0.02%
2021/01/21	6	52.57	1	51.10	51.10	5	10,268	0.05%
2021/01/20	7	52.56	41	52.31	52.30	-34	10,476	-0.32%
2021/01/19	2	50.10	4	50.10	50.10	-2	10,317	-0.02%
2021/01/18	2	50.80	12	49.70	49.45	-10	10,328	-0.10%
2021/01/15	12	48.21	10	48.16	48.05	2	10,179	0.02%
2021/01/14	1	50.90	0	0.00	50.30	1	10,054	0.01%
2021/01/13	10	51.20	0	0.00	51.00	10	10,073	0.10%
2021/01/12	3	52.10	7	52.21	52.80	-4	10,335	-0.04%
2021/01/11	0	0.00	7	51.81	51.00	-7	10,266	-0.07%
2021/01/08	4	51.98	9	51.88	52.30	-5	10,312	-0.05%
2021/01/07	4	51.78	25	51.74	51.60	-21	10,374	-0.20%
2021/01/06	7	53.14	0	0.00	50.70	7	10,409	0.07%
2021/01/04	7	54.63	5	54.02	53.80	2	10,460	0.02%
2020/12/31	10	56.01	2	56.20	56.10	8	10,402	0.08%
2020/12/30	10	58.58	5	59.18	58.00	5	10,368	0.05%
2020/12/29	0	0.00	6	56.60	57.30	-6	10,352	-0.06%
2020/12/28	2	56.70	3	56.87	56.60	-1	10,495	-0.01%
2020/12/25	15	56.78	10	56.80	56.50	5	10,607	0.05%
2020/12/24	1	58.00	2	58.05	58.10	-1	10,701	-0.01%
2020/12/23	14	59.72	3	59.33	58.00	11	10,789	0.10%
2020/12/22	7	61.07	7	57.86	60.30	0	10,837	0.00%
2020/12/21	3	56.80	1	57.20	56.50	2	10,753	0.02%
2020/12/18	3	56.80	46	56.82	56.60	-43	10,799	-0.40%
2020/12/17	53	56.45	15	56.84	56.40	38	10,833	0.35%
2020/12/16	25	55.44	91	56.16	56.40	-66	10,937	-0.60%
2020/12/15	70	57.30	10	56.90	55.10	60	10,912	0.55%
2020/12/14	3	58.53	1	59.10	58.50	2	10,904	0.02%
2020/12/11	57	58.97	58	58.71	58.70	-1	10,949	-0.01%
2020/12/10	5	60.30	5	60.40	59.50	0	10,973	0.00%
2020/12/09	53	60.00	60	59.68	59.00	-7	11,045	-0.06%
2020/12/08	49	59.92	69	60.15	60.00	-20	11,213	-0.18%
2020/12/07	12	60.13	56	60.26	59.30	-44	11,425	-0.39%
2020/12/04	58	61.21	20	61.67	61.20	38	12,474	0.30%
2020/12/03	10	62.35	42	62.36	61.90	-32	13,704	-0.23%
2020/12/02	48	62.74	0	0.00	62.80	48	13,808	0.35%
2020/12/01	25	64.63	44	63.72	63.30	-19	14,038	-0.14%
2020/11/30	53	63.20	18	63.59	64.20	35	14,053	0.25%
2020/11/27	2	62.55	18	62.63	62.60	-16	13,964	-0.11%
2020/11/26	16	62.44	3	62.87	62.30	13	14,034	0.09%
2020/11/25	16	63.35	88	63.56	62.60	-72	14,219	-0.51%
2020/11/24	62	61.68	3	62.83	61.40	59	14,554	0.41%
2020/11/23	20	63.21	2	63.85	62.40	18	14,631	0.12%
2020/11/20	16	64.83	1	64.00	64.00	15	14,639	0.10%
2020/11/19	15	65.01	106	63.88	66.50	-91	14,643	-0.62%	大賣/
2020/11/18	11	61.42	7	61.53	61.60	4	14,383	0.03%
2020/11/17	17	60.23	13	61.38	61.30	4	14,970	0.03%
2020/11/16	44	60.65	4	61.53	60.60	40	15,462	0.26%
2020/11/13	11	61.25	53	61.28	61.40	-42	16,622	-0.25%
2020/11/12	47	61.28	8	61.55	61.30	39	16,661	0.23%
2020/11/11	9	61.03	51	61.35	61.00	-42	16,728	-0.25%
2020/11/10	26	61.68	10	62.04	60.90	16	16,951	0.09%
2020/11/09	47	60.71	13	60.83	60.70	34	17,133	0.20%
2020/11/06	1	60.90	2	60.70	60.30	-1	17,425	-0.01%
2020/11/05	6	61.22	6	61.48	60.60	0	17,928	0.00%
2020/11/04	2	60.85	6	60.72	60.90	-4	18,228	-0.02%
2020/11/03	21	61.00	4	60.78	60.90	17	18,632	0.09%
2020/11/02	26	60.07	75	59.98	61.10	-49	18,872	-0.26%
2020/10/30	65	60.16	3	60.70	58.30	62	18,805	0.33%
2020/10/29	21	63.56	55	64.50	62.10	-34	19,411	-0.18%
2020/10/28	62	64.11	7	63.01	61.80	55	20,250	0.27%
2020/10/27	11	66.69	9	66.96	65.70	2	20,220	0.01%
2020/10/26	5	67.06	4	66.98	66.70	1	20,616	0.00%
2020/10/23	5	68.44	6	68.47	68.20	-1	21,175	0.00%
2020/10/22	10	68.07	0	0.00	68.20	10	22,172	0.05%
2020/10/21	35	68.83	2	69.25	68.50	33	22,935	0.14%
2020/10/20	18	70.19	41	70.91	69.50	-23	23,393	-0.10%
2020/10/19	14	68.37	5	68.12	68.70	9	23,722	0.04%
2020/10/16	2	67.35	2	67.70	67.00	0	24,341	0.00%
2020/10/15	9	67.63	43	67.07	66.80	-34	25,019	-0.14%
2020/10/14	2	69.50	3	69.93	68.00	-1	26,407	0.00%
2020/10/13	12	67.53	11	68.51	68.80	1	27,222	0.00%
2020/10/12	5	71.64	3	72.17	70.60	2	27,255	0.01%
2020/10/08	5	71.94	13	71.92	71.60	-8	27,637	-0.03%
2020/10/07	15	71.80	7	72.11	72.20	8	28,021	0.03%
2020/10/06	4	71.98	6	71.57	71.80	-2	28,393	-0.01%
2020/10/05	22	70.94	36	70.92	71.40	-14	29,310	-0.05%
2020/09/30	14	67.96	13	68.05	68.60	1	29,577	0.00%
2020/09/29	13	68.09	15	67.16	67.50	-2	30,213	-0.01%
2020/09/28	15	69.29	12	69.55	69.00	3	30,594	0.01%
2020/09/25	10	71.32	6	71.63	68.60	4	31,035	0.01%
2020/09/24	8	71.90	10	72.07	72.00	-2	31,661	-0.01%
2020/09/23	6	72.32	3	72.83	71.90	3	32,661	0.01%
2020/09/22	12	72.42	10	72.79	72.30	2	33,202	0.01%
2020/09/21	13	73.46	17	73.61	72.70	-4	34,115	-0.01%
2020/09/18	20	72.94	20	73.31	72.70	0	35,452	0.00%
2020/09/17	11	71.80	23	71.80	72.00	-12	36,197	-0.03%
2020/09/16	16	71.82	7	72.14	71.70	9	37,698	0.02%
2020/09/15	14	71.99	18	72.26	71.90	-4	38,515	-0.01%
2020/09/14	121	71.61	14	71.74	71.30	107	39,408	0.27%	大買/鉅額交易
2020/09/11	25	70.76	13.1	71.03	70.60	11.9	40,780	0.03%
2020/09/10	36	72.35	32	71.82	71.70	4	42,588	0.01%
2020/09/09	72	74.21	19	74.07	72.20	53	43,975	0.12%
2020/09/08	23	74.75	74	75.03	77.90	-51	44,595	-0.11%
2020/09/07	6	72.45	11	72.07	70.90	-5	44,562	-0.01%
2020/09/04	16	71.91	32	71.58	72.00	-16	46,177	-0.03%
2020/09/03	6	71.47	9	71.14	71.30	-3	46,814	-0.01%
2020/09/02	18	72.76	3	72.97	72.30	15	46,790	0.03%
2020/09/01	2	72.10	4	71.98	72.60	-2	46,775	0.00%
2020/08/31	26	72.33	25	73.07	71.80	1	46,739	0.00%
2020/08/28	54	74.07	26	74.01	72.30	28	46,560	0.06%
2020/08/27	19	71.77	29	71.95	72.00	-10	46,086	-0.02%
2020/08/26	20	71.06	8	71.63	71.90	12	46,218	0.03%
2020/08/25	13	71.05	17	71.20	70.70	-4	46,118	-0.01%
2020/08/24	9	73.41	9	73.66	72.60	0	46,051	0.00%
2020/08/21	12	74.01	32	74.00	73.50	-20	46,090	-0.04%
2020/08/20	25	70.83	29	71.02	71.60	-4	45,532	-0.01%
2020/08/19	152.5	75.22	79	76.22	72.90	73.5	45,423	0.16%	大買/
2020/08/18	2	70.60	51	70.60	70.60	-49	44,712	-0.11%
2020/08/17	8	64.18	3	64.43	64.20	5	45,084	0.01%
2020/08/14	25	64.62	32	64.39	64.80	-7	45,376	-0.02%
2020/08/13	100	64.40	31	65.53	64.00	69	47,329	0.15%
2020/08/12	51	68.41	39	67.82	67.30	12	49,207	0.02%
2020/08/11	39	67.55	25	67.75	66.70	14	49,774	0.03%
2020/08/10	11	71.71	7	70.87	70.00	4	50,071	0.01%
2020/08/07	25	72.24	18	72.23	72.50	7	51,287	0.01%
2020/08/06	22	72.12	37	71.91	71.20	-15	51,734	-0.03%
2020/08/05	27	71.77	4	72.43	70.60	23	52,673	0.04%
2020/08/04	45	73.63	67	73.58	71.60	-22	54,201	-0.04%
2020/08/03	84	72.32	64	72.11	74.60	20	56,663	0.04%
2020/07/31	12	68.43	19.3	69.13	67.90	-7.3	55,535	-0.01%
2020/07/30	30	68.11	24	68.36	68.70	6	55,320	0.01%
2020/07/29	31	68.56	34	67.71	66.50	-3	54,948	-0.01%
2020/07/28	45	64.59	63	64.36	66.40	-18	54,829	-0.03%
2020/07/27	53	67.90	19	68.06	65.40	34	53,947	0.06%
2020/07/24	29	70.65	31	70.09	71.70	-2	53,291	0.00%
2020/07/23	16	69.69	22	70.55	70.30	-6	53,032	-0.01%
2020/07/22	20	70.45	24	70.15	69.50	-4	52,788	-0.01%
2020/07/21	12	67.53	18	67.87	67.90	-6	52,715	-0.01%
2020/07/20	55	65.46	91	66.28	66.00	-36	52,116	-0.07%
2020/07/17	63.1	68.83	25	70.19	67.20	38.1	50,751	0.08%
2020/07/16	12	75.55	12	75.18	74.60	0	49,968	0.00%
2020/07/15	14	75.39	14	75.30	75.60	0	50,012	0.00%
2020/07/14	29	77.22	30	75.66	75.90	-1	49,709	0.00%
2020/07/13	25	78.01	9	77.52	76.10	16	49,359	0.03%
2020/07/10	76	77.40	63	77.63	77.50	13	49,025	0.03%
2020/07/09	22	76.40	16	76.54	75.50	6	48,100	0.01%
2020/07/08	11	77.39	46	77.58	76.40	-35	47,628	-0.07%
2020/07/07	17	75.82	32	75.43	74.70	-15	46,963	-0.03%
2020/07/06	13	77.87	20	77.87	77.60	-7	46,790	-0.01%
2020/07/03	28	77.28	35	77.68	77.40	-7	46,322	-0.02%
2020/07/02	71	78.26	98	78.03	77.20	-27	45,562	-0.06%
2020/07/01	29	74.62	18	74.83	75.40	11	44,753	0.02%
2020/06/30	25	74.80	36	75.28	74.10	-11	44,196	-0.02%
2020/06/29	54	75.50	86	75.19	76.00	-32	43,286	-0.07%
2020/06/24	41	69.92	51	69.86	70.10	-10	41,972	-0.02%
2020/06/23	78	74.52	66	74.84	72.50	12	41,110	0.03%
2020/06/22	42	68.14	67	68.94	71.00	-25	39,672	-0.06%
2020/06/19	30	67.54	43.1	67.53	66.70	-13.1	38,954	-0.03%
2020/06/18	52	70.10	27	69.85	69.10	25	38,099	0.07%
2020/06/17	151	69.71	128	68.91	68.60	23	36,753	0.06%	大買/大賣/
2020/06/16	57	66.89	20	67.24	66.00	37	34,965	0.11%
2020/06/15	84	66.26	86	66.74	66.70	-2	33,780	-0.01%
2020/06/12	42	60.19	83	58.60	62.20	-41	32,336	-0.13%
2020/06/11	54	61.18	33	59.85	56.60	21	31,525	0.07%
2020/06/10	17	61.18	40	61.55	61.60	-23	30,290	-0.08%
2020/06/09	11	55.22	18	52.09	56.00	-7	29,837	-0.02%
2020/06/08	2	52.05	2	52.70	51.00	0	30,333	0.00%
2020/06/05	10.1	52.30	1	51.60	52.30	9.1	30,802	0.03%
2020/06/04	1	50.00	3	51.63	52.00	-2	31,429	-0.01%
2020/06/03	13	49.78	4	49.70	50.00	9	32,765	0.03%
2020/06/02	2.5	50.25	12	47.65	47.45	-9.5	33,573	-0.03%
2020/06/01	6.5	52.71	12	54.20	51.90	-5.5	33,549	-0.02%
2020/05/29	2.5	55.64	5	55.80	56.00	-2.5	34,078	-0.01%
2020/05/28	27.5	55.34	33	55.13	55.10	-5.5	35,038	-0.02%
2020/05/27	9	61.20	12	62.15	61.20	-3	35,315	-0.01%
2020/05/26	35	67.55	24	67.65	67.90	11	35,334	0.03%
2020/05/25	18	62.14	11	61.53	63.80	7	34,844	0.02%
2020/05/22	24.1	57.30	35	57.68	58.00	-10.9	34,765	-0.03%
2020/05/21	18.2	54.69	52	54.39	54.00	-33.9	34,841	-0.10%
2020/05/20	69	54.91	69	55.57	55.00	0	34,929	0.00%
2020/05/19	93	51.34	241	51.00	52.40	-148	32,716	-0.45%	大賣/鉅額交易
2020/05/18	33	45.58	27	46.77	47.65	6	30,507	0.02%
2020/05/15	29	43.20	52	43.08	43.35	-23	29,730	-0.08%
2020/05/14	155	43.26	117	42.51	42.05	38	29,179	0.13%	大買/大賣/
2020/05/13	81	41.79	45	41.83	41.70	36	27,723	0.13%
2020/05/12	52	41.45	88	40.97	41.70	-36	26,962	-0.13%
2020/05/11	39	38.79	51	39.56	40.75	-12	25,819	-0.05%
2020/05/08	251	41.72	83.2	40.57	37.75	167.8	24,130	0.70%	大買/鉅額交易
2020/05/07	0	0.00	4	39.95	39.95	-4	21,382	-0.02%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	5	33.05	33.05	-5	22,025	-0.02%
2020/05/04	4	29.73	19	30.17	30.05	-15	22,058	-0.07%
2020/04/30	6	29.32	6	29.05	29.00	0	21,751	0.00%
2020/04/29	5	29.16	10	29.05	28.95	-5	22,027	-0.02%
2020/04/28	18	29.71	22	29.39	29.25	-4	22,382	-0.02%
2020/04/27	14	30.61	13	30.68	30.60	1	23,107	0.00%
2020/04/24	42	29.65	14	29.55	29.75	28	22,760	0.12%
2020/04/23	10	28.49	7	28.80	28.45	3	22,058	0.01%
2020/04/22	7.1	28.24	14	28.06	28.05	-6.9	21,865	-0.03%
2020/04/21	4	28.03	19	27.86	27.70	-15	21,728	-0.07%
2020/04/20	1	28.55	18	28.52	28.65	-17	21,586	-0.08%
2020/04/17	13	27.56	24	27.78	27.20	-11	21,270	-0.05%
2020/04/16	5	28.00	3	28.28	28.00	2	21,151	0.01%
2020/04/15	1	28.10	2	28.15	28.10	-1	21,038	0.00%
2020/04/14	2	28.73	5	28.84	28.60	-3	20,929	-0.01%
2020/04/13	6	28.33	2	28.28	28.50	4	20,844	0.02%
2020/04/10	1	28.30	13	28.43	28.25	-12	20,815	-0.06%
2020/04/09	57	28.22	8	28.76	28.10	49	20,723	0.24%
2020/04/08	8	27.88	5	27.73	27.75	3	20,385	0.01%
2020/04/07	9	27.64	8	27.63	27.70	1	20,488	0.00%
2020/04/06	2	28.08	31	27.65	27.95	-29	20,299	-0.14%
2020/04/01	2	26.08	2	26.40	26.15	0	19,940	0.00%
2020/03/31	3	25.93	7	26.01	26.20	-4	19,880	-0.02%
2020/03/30	11	26.06	6	26.32	26.00	5	19,789	0.03%
2020/03/27	13	25.80	10	26.05	25.40	3	19,598	0.02%
2020/03/26	1	26.30	2	26.20	26.20	-1	19,397	-0.01%
2020/03/25	9	25.71	11	25.61	25.45	-2	19,198	-0.01%
2020/03/24	2	25.33	4	25.41	25.40	-2	19,009	-0.01%
2020/03/23	4	24.78	7	24.87	24.55	-3	18,825	-0.02%
2020/03/20	12	26.91	57	27.02	26.50	-45	18,632	-0.24%
2020/03/19	42	26.71	12	29.04	25.95	30	18,373	0.16%
2020/03/18	14	29.30	26	29.68	28.80	-12	17,878	-0.07%
2020/03/17	35	29.67	25	29.39	28.85	10	17,517	0.06%
2020/03/16	45	30.33	9	30.29	30.20	36	17,092	0.21%
2020/03/13	21	28.05	5	28.54	28.35	16	16,566	0.10%
2020/03/12	26	30.93	23	31.10	31.00	3	16,122	0.02%
2020/03/11	10	32.08	21	31.94	32.60	-11	15,509	-0.07%
2020/03/10	23	30.60	22	30.81	30.40	1	14,978	0.01%
2020/03/09	55.1	35.03	41	35.17	32.20	14.1	14,276	0.10%
2020/03/06	32	33.25	27	33.49	34.20	5	12,865	0.04%
2020/03/05	11	32.05	116	31.90	31.95	-105	12,046	-0.87%	大賣/鉅額交易
2020/03/04	22	32.13	24	32.28	31.90	-2	11,831	-0.02%
2020/03/03	82	31.67	49	30.94	32.00	33	11,445	0.29%
2020/03/02	49	28.02	40	28.96	29.85	9	10,274	0.09%
2020/02/27	6	27.43	7	27.34	27.15	-1	9,648	-0.01%
2020/02/26	28	27.93	29	27.84	27.55	-1	9,575	-0.01%
2020/02/25	50	28.14	32	28.39	27.50	18	9,514	0.19%
2020/02/24	61	28.84	24	28.98	28.65	37	9,086	0.41%
2020/02/21	60	27.92	36	27.90	28.00	24	8,534	0.28%
2020/02/20	4	26.78	2	26.90	26.85	2	7,991	0.03%
2020/02/19	12	26.88	13	26.76	26.80	-1	7,935	-0.01%
2020/02/18	0	0.00	2	27.35	27.00	-2	7,856	-0.03%
2020/02/17	15	27.37	7	27.56	27.20	8	7,718	0.10%
2020/02/14	18	27.30	15	27.02	26.70	3	7,428	0.04%
2020/02/13	6	26.73	10	26.74	27.00	-4	7,294	-0.05%
2020/02/12	9	27.47	0	0.00	27.00	9	7,107	0.13%
2020/02/11	5	27.60	7	27.69	27.65	-2	6,913	-0.03%
2020/02/10	20	28.56	24	28.57	28.25	-4	6,689	-0.06%
2020/02/07	13	27.05	26	27.15	27.50	-13	6,020	-0.22%
2020/02/06	27	26.76	21	26.54	26.40	6	5,593	0.11%
2020/02/05	5	25.89	9	25.78	25.70	-4	5,307	-0.08%
2020/02/04	8	25.28	28	25.45	25.30	-20	5,166	-0.39%
2020/02/03	29	26.48	17	26.60	26.10	12	4,977	0.24%
2020/01/31	11	26.02	6	26.38	25.45	5	4,580	0.11%
2020/01/30	45	27.59	110	27.40	27.65	-65	4,079	-1.59%	大賣/
2020/01/20	7	25.04	4	25.06	25.15	3	3,066	0.10%
2020/01/17	5	24.47	1	24.60	24.40	4	2,979	0.13%
2020/01/16	1	24.45	2	24.55	24.40	-1	2,981	-0.03%
2020/01/15	0	0.00	6	24.61	24.60	-6	2,988	-0.20%
2020/01/14	0	0.00	18	24.60	24.45	-18	2,969	-0.61%
2020/01/10	23	24.58	1	24.65	24.60	22	2,942	0.75%
2020/01/09	3	24.30	0	0.00	24.35	3	2,922	0.10%
2020/01/08	22	24.30	0	0.00	24.15	22	2,935	0.75%
2020/01/07	6	24.86	0	0.00	24.60	6	2,896	0.21%
2020/01/06	1	24.85	2	25.00	24.70	-1	2,847	-0.04%
2020/01/03	2	24.50	0	0.00	24.50	2	2,801	0.07%
2020/01/02	7	25.20	0	0.00	24.95	7	2,786	0.25%
2019/12/31	9	25.63	7	25.57	25.30	2	2,727	0.07%
2019/12/30	3	24.65	0	0.00	24.50	3	2,506	0.12%
2019/12/26	0	0.00	1	24.95	24.80	-1	2,502	-0.04%
2019/12/25	0	0.00	1	24.70	24.60	-1	2,494	-0.04%
2019/12/20	0	0.00	3	24.15	24.30	-3	2,481	-0.12%
2019/12/19	1	24.25	0	0.00	24.20	1	2,490	0.04%
2019/12/17	2	24.40	0	0.00	24.25	2	2,509	0.08%
2019/12/13	14	24.41	0	0.00	24.30	14	2,498	0.56%
2019/12/12	6	24.81	2	24.70	24.60	4	2,478	0.16%
2019/12/11	1	24.90	1	25.20	24.90	0	2,462	0.00%
2019/12/10	1	24.80	1	25.10	24.75	0	2,427	0.00%
2019/12/09	4	24.75	0	0.00	24.60	4	2,413	0.17%
2019/12/06	1	24.80	0	0.00	24.80	1	2,422	0.04%
2019/12/05	9	25.06	0	0.00	24.95	9	2,484	0.36%
2019/12/04	3	25.35	0	0.00	25.25	3	2,489	0.12%
2019/12/03	0	0.00	1	25.25	25.25	-1	2,487	-0.04%
2019/12/02	24	25.18	0	0.00	25.40	24	2,470	0.97%
2019/11/29	0	0.00	14	26.21	26.20	-14	2,363	-0.59%
2019/11/28	9	26.54	18	26.32	26.20	-9	2,382	-0.38%
2019/11/27	4	25.45	0	0.00	25.25	4	2,106	0.19%
2019/11/25	10	25.65	2	25.53	25.65	8	2,229	0.36%
2019/11/22	2	25.55	2	25.70	25.30	0	2,217	0.00%
2019/11/20	1	24.65	1	24.80	24.65	0	2,139	0.00%
2019/11/19	0	0.00	10	24.70	24.65	-10	2,129	-0.47%
2019/11/15	10	24.70	0	0.00	24.90	10	2,123	0.47%
2019/11/12	23	24.24	0	0.00	24.20	23	2,084	1.10%
2019/11/11	11	24.65	0	0.00	24.65	11	2,047	0.54%
2019/11/06	0	0.00	3	25.60	25.50	-3	2,030	-0.15%
2019/11/05	1	25.85	0	0.00	25.80	1	2,019	0.05%
2019/11/04	12	26.12	7	26.05	26.15	5	2,004	0.25%
2019/11/01	6	25.44	2	25.45	25.65	4	1,927	0.21%
2019/10/30	0	0.00	1	25.40	25.55	-1	1,872	-0.05%
2019/10/29	1	24.65	0	0.00	24.65	1	1,882	0.05%
2019/10/25	2	24.68	0	0.00	25.10	2	1,896	0.11%
2019/10/23	2	25.23	0	0.00	25.20	2	1,914	0.10%
2019/10/22	5	25.95	0	0.00	25.50	5	1,906	0.26%
2019/10/08	1	25.40	0	0.00	25.30	1	2,004	0.05%
2019/10/07	0	0.00	2	26.15	25.85	-2	2,040	-0.10%
2019/10/04	0	0.00	1	25.80	26.10	-1	2,101	-0.05%
2019/10/03	0	0.00	3	25.77	25.80	-3	2,238	-0.13%
2019/10/02	2	25.75	0	0.00	25.70	2	2,300	0.09%
2019/09/27	0	0.00	4	25.35	25.40	-4	2,431	-0.16%
2019/09/20	1	25.15	0	0.00	25.20	1	2,744	0.04%
2019/09/19	1	25.00	0	0.00	24.90	1	2,749	0.04%
2019/09/18	1	25.40	0	0.00	25.15	1	2,750	0.04%
2019/09/16	2	25.50	0	0.00	25.50	2	2,772	0.07%
2019/09/11	1	25.30	0	0.00	25.10	1	2,782	0.04%
2019/09/05	0	0.00	1	25.80	26.10	-1	2,655	-0.04%
2019/09/04	1	25.90	1	26.00	25.95	0	2,634	0.00%
2019/09/03	3	25.70	0	0.00	25.80	3	2,621	0.11%
2019/09/02	0	0.00	4.5	25.93	25.70	-4.5	2,603	-0.17%
2019/08/30	0	0.00	2	24.85	25.10	-2	2,479	-0.08%
2019/08/29	2	25.20	0	0.00	25.10	2	2,448	0.08%
2019/08/28	1	25.00	3.2	24.74	25.10	-2.2	2,411	-0.09%
2019/08/27	0	0.00	1	24.20	24.20	-1	2,322	-0.04%
2019/08/19	1	22.80	0	0.00	22.75	1	2,319	0.04%
2019/08/16	3	22.80	0	0.00	22.95	3	2,425	0.12%
2019/07/30	0	0.00	3	23.00	23.05	-3	2,366	-0.13%
2019/07/18	0	0.00	5	24.25	24.25	-5	2,262	-0.22%
2019/07/17	2	24.13	0	0.00	24.00	2	2,235	0.09%
2019/07/16	0	0.00	5	24.00	24.00	-5	2,207	-0.23%
2019/07/11	1	24.00	0	0.00	23.60	1	2,188	0.05%
2019/07/10	2	24.10	7	23.96	24.10	-5	2,135	-0.23%
2019/07/09	3	24.07	10	24.36	24.60	-7	2,072	-0.34%
2019/07/08	2	23.60	0	0.00	23.70	2	1,988	0.10%
2019/07/04	2	22.90	2	22.95	23.10	0	2,074	0.00%
2019/07/03	1	23.25	8	22.88	23.05	-7	2,068	-0.34%
2019/07/02	1	22.20	1	22.25	22.25	0	1,959	0.00%
2019/07/01	0	0.00	7	22.06	22.10	-7	1,904	-0.37%
2019/06/28	2	21.60	6	21.29	21.55	-4	1,836	-0.22%
2019/06/27	5	20.90	0	0.00	20.85	5	1,787	0.28%
2019/06/25	1	20.30	0	0.00	20.30	1	1,773	0.06%
2019/06/24	0	0.00	2	20.40	20.40	-2	1,794	-0.11%
2019/06/19	0	0.00	1	19.95	20.10	-1	1,750	-0.06%
2019/06/17	3	19.55	0	0.00	19.65	3	1,693	0.18%
2019/06/14	0	0.00	1	19.60	19.55	-1	1,684	-0.06%
2019/06/13	0	0.00	4	19.65	19.65	-4	1,683	-0.24%
2019/06/11	0	0.00	28	19.76	19.75	-28	1,687	-1.66%
2019/06/10	0	0.00	12	19.75	19.75	-12	1,681	-0.71%
2019/06/06	0	0.00	5	19.50	19.60	-5	1,668	-0.30%
2019/06/05	0	0.00	1	19.50	19.50	-1	1,658	-0.06%
2019/06/03	0	0.00	5	19.80	19.70	-5	1,635	-0.31%
2019/05/30	0	0.00	28	19.51	19.50	-28	1,608	-1.74%
2019/05/29	0	0.00	17	19.25	19.35	-17	1,595	-1.07%
2019/05/28	0	0.00	10	19.25	19.20	-10	1,583	-0.63%
2019/05/27	0	0.00	23	19.28	19.25	-23	1,577	-1.46%
2019/05/24	0	0.00	17	19.41	19.25	-17	1,564	-1.09%
2019/05/23	1	19.40	19	19.47	19.55	-18	1,535	-1.17%
2019/05/21	11	20.30	1	20.30	20.25	10	1,419	0.70%
2019/05/20	0	0.00	6	20.33	20.20	-6	1,413	-0.42%
2019/05/17	6	20.70	1	20.15	20.40	5	1,398	0.36%
2019/05/16	2	19.60	3	19.20	19.50	-1	1,351	-0.07%
2019/05/15	0	0.00	9	19.30	19.30	-9	1,359	-0.66%
2019/05/10	0	0.00	3	19.37	19.40	-3	1,357	-0.22%
2019/05/08	0	0.00	1	19.65	19.65	-1	1,354	-0.07%
2019/05/03	2	19.40	0	0.00	19.30	2	1,329	0.15%
2019/05/02	2	19.35	2	19.40	19.40	0	1,308	0.00%
2019/04/30	2	20.20	0	0.00	20.00	2	1,255	0.16%
2019/04/29	4	20.00	1	20.00	19.90	3	1,244	0.24%
2019/04/25	0	0.00	14	20.50	20.50	-14	1,222	-1.15%
2019/04/23	11	20.40	0	0.00	20.40	11	1,217	0.90%
2019/04/18	3	21.23	0	0.00	21.00	3	1,194	0.25%
2019/04/15	0	22.00	0	0.00	21.75	0	1,132	0.00%
2019/04/12	3	21.80	2	21.85	21.65	1	1,115	0.09%
2019/04/11	0	0.00	1	22.40	22.50	-1	1,048	-0.10%
2019/04/10	1	22.20	10	22.23	21.95	-9	944	-0.95%
2019/04/09	0	0.00	11	21.79	22.20	-11	845	-1.30%
2019/03/29	0	0.00	11	21.19	21.10	-11	716	-1.54%
2019/03/27	0	0.00	1	20.60	20.95	-1	678	-0.15%
2019/03/19	0	0.00	1	20.00	19.90	-1	677	-0.15%
2019/03/18	1	20.05	0	0.00	19.95	1	678	0.15%
2019/03/13	10	20.20	0	0.00	20.20	10	707	1.41%
2019/03/11	0	0.00	1	20.20	20.20	-1	739	-0.14%
2019/02/27	0	0.00	1	20.20	20.15	-1	948	-0.11%
2019/02/26	5	19.90	0	0.00	20.25	5	950	0.53%
2019/02/25	2	19.95	0	0.00	19.90	2	953	0.21%
2019/02/12	1	19.95	0	0.00	19.95	1	1,134	0.09%
2019/01/29	2	19.95	0	0.00	19.95	2	1,162	0.17%
2019/01/28	1	20.10	0	0.00	20.00	1	1,174	0.09%
2019/01/09	0	0.00	1	20.55	20.40	-1	1,954	-0.05%
2019/01/08	1	20.85	0	0.00	20.60	1	2,024	0.05%
2019/01/04	1	19.95	0	0.00	19.85	1	2,260	0.04%
2018/12/24	5	20.60	2	20.60	20.65	3	3,484	0.09%
2018/12/21	1	20.50	0	0.00	20.80	1	3,722	0.03%
2018/12/20	12	20.93	0	0.00	20.65	12	3,721	0.32%
2018/12/18	7	21.51	0	0.00	21.45	7	3,715	0.19%
2018/12/17	0	0.00	5	21.70	22.20	-5	3,710	-0.13%
2018/12/14	3	21.30	0	0.00	21.20	3	3,697	0.08%
2018/12/12	10	21.45	0	0.00	21.55	10	3,785	0.26%
2018/12/11	6	21.40	0	0.00	21.40	6	3,800	0.16%
2018/12/06	1	22.20	2	21.90	21.80	-1	3,976	-0.03%
2018/12/05	0	0.00	3	22.70	22.50	-3	3,958	-0.08%
2018/11/30	4	23.15	1	22.90	23.10	3	3,877	0.08%
2018/11/29	0	0.00	2	22.00	22.00	-2	3,771	-0.05%
2018/11/28	0	0.00	2	21.15	21.00	-2	3,720	-0.05%
2018/11/26	0	0.00	1	20.70	20.45	-1	3,690	-0.03%
2018/11/23	0	0.00	2	20.63	20.40	-2	3,683	-0.05%
2018/11/22	2	21.00	3	20.75	20.70	-1	3,670	-0.03%
2018/11/20	2	21.55	3	21.60	21.45	-1	3,638	-0.03%
2018/11/19	2	21.50	3	22.00	21.60	-1	3,628	-0.03%
2018/11/16	4	21.56	1	21.50	21.50	3	3,615	0.08%
2018/11/15	3	21.70	0	0.00	21.35	3	3,603	0.08%
2018/11/13	0	0.00	7	22.09	22.10	-7	3,566	-0.20%
2018/11/12	2	22.00	1	22.00	21.60	1	3,530	0.03%
2018/11/09	1	21.40	9	21.68	22.35	-8	3,482	-0.23%
2018/11/07	4	20.50	0	0.00	20.45	4	3,393	0.12%
2018/11/06	0	0.00	5	20.99	20.30	-5	3,394	-0.15%
2018/11/05	2	21.35	1	21.20	21.05	1	3,381	0.03%
2018/11/02	1	21.30	8	21.44	21.00	-7	3,371	-0.21%
2018/11/01	10	21.30	1	21.35	21.40	9	3,342	0.27%
2018/10/31	1	20.20	1	20.55	20.30	0	3,308	0.00%
2018/10/30	8	19.71	4	20.16	20.30	4	3,291	0.12%
2018/10/29	2	21.70	4	22.60	21.60	-2	3,230	-0.06%
2018/10/26	6	21.71	6	22.33	22.40	0	3,191	0.00%
2018/10/25	2	21.70	2	21.30	21.30	0	3,136	0.00%
2018/10/24	4	23.55	3	23.15	23.00	1	3,087	0.03%
2018/10/23	2	24.60	7	24.09	24.05	-5	3,036	-0.16%
2018/10/22	2	24.63	2	24.78	24.55	0	3,010	0.00%
2018/10/19	3	24.88	14	25.03	24.70	-11	3,017	-0.36%
2018/10/18	23	25.55	8	26.11	25.75	15	3,013	0.50%
2018/10/17	4	24.13	0	0.00	24.95	4	2,981	0.13%
2018/10/15	1	24.80	15	24.56	24.55	-14	2,910	-0.48%
2018/10/12	19	25.55	19	25.39	25.30	0	2,825	0.00%
2018/10/11	19	24.03	22	24.20	25.00	-3	2,652	-0.11%
2018/10/09	21	26.14	19	25.22	26.15	2	2,468	0.08%
2018/10/08	17	25.25	7	24.86	26.30	10	2,274	0.44%
2018/10/05	7	23.36	0	0.00	24.35	7	2,097	0.33%
2018/10/04	1	24.00	3	23.60	24.00	-2	1,978	-0.10%
2018/10/03	16	24.86	23	24.99	24.90	-7	1,894	-0.37%
2018/10/02	11	23.88	6	23.03	24.50	5	1,635	0.31%
2018/10/01	14	21.79	22	22.52	22.95	-8	1,382	-0.58%
2018/09/28	4	19.70	0	0.00	20.90	4	1,173	0.34%
2018/09/26	0	0.00	1	19.65	19.65	-1	1,153	-0.09%
2018/09/18	0	0.00	3	20.90	20.60	-3	1,089	-0.28%
2018/09/13	13	20.50	7	20.93	20.50	6	961	0.62%
2018/09/12	5	20.75	9	20.52	20.75	-4	863	-0.46%
2018/09/11	2	18.70	0	0.00	18.90	2	790	0.25%
2018/09/07	0	0.00	5	18.26	18.15	-5	777	-0.64%
2018/09/06	0	0.00	5	18.23	18.15	-5	775	-0.64%
2018/09/05	0	0.00	4	18.25	18.25	-4	779	-0.51%
2018/08/31	0	0.00	1	18.40	18.30	-1	796	-0.13%
2018/08/17	2	18.25	0	0.00	18.20	2	821	0.24%
2018/08/14	4	18.55	0	0.00	18.65	4	843	0.47%
2018/08/06	14	20.25	0	0.00	20.25	14	800	1.75%
2018/08/02	2	19.40	1	19.55	19.60	1	763	0.13%
2018/07/27	2	19.25	5	19.10	19.20	-3	721	-0.42%
2018/07/26	1	19.75	0	0.00	19.55	1	702	0.14%
2018/07/25	5	20.46	0	0.00	20.35	5	660	0.76%
2018/07/23	0	0.00	8	19.11	19.25	-8	463	-1.72%
2018/07/20	1	17.55	0	0.00	17.50	1	388	0.26%
2018/07/17	1	17.80	0	0.00	17.80	1	414	0.24%
2018/06/29	1	18.10	0	0.00	18.15	1	624	0.16%
2018/06/28	1	18.10	0	0.00	18.10	1	630	0.16%
2018/06/20	2	18.60	0	0.00	18.65	2	699	0.29%
2018/06/05	0	0.00	1	19.40	19.30	-1	729	-0.14%
2018/05/24	0	0.00	3	19.27	19.25	-3	779	-0.38%
2018/05/15	1	18.20	0	0.00	18.15	1	778	0.13%
2018/05/11	2	18.43	0	0.00	18.25	2	798	0.25%
2018/04/24	0	0.00	2	19.75	19.75	-2	800	-0.25%
2018/04/23	0	0.00	2	19.25	19.60	-2	807	-0.25%
2018/04/19	9	19.18	0	0.00	19.10	9	905	0.99%
2018/04/18	0	18.90	0	0.00	18.90	0	907	0.00%
2018/03/26	1	18.95	0	0.00	19.20	1	747	0.13%
2018/03/19	0	20.90	5	19.78	19.75	-5	745	-0.67%
2018/02/27	0	0.00	1	18.70	18.70	-1	736	-0.14%
2018/02/23	2	18.50	0	0.00	18.55	2	729	0.27%
2018/02/08	1	18.40	0	0.00	18.50	1	740	0.14%
2018/01/30	0	0.00	2	20.43	20.15	-2	745	-0.27%
2018/01/26	2	20.20	0	0.00	20.20	2	749	0.27%
2018/01/22	0	0.00	1	20.40	20.30	-1	762	-0.13%
2018/01/19	0	0.00	5	20.60	20.60	-5	758	-0.66%
2018/01/16	5	21.37	0	0.00	21.10	5	905	0.55%