國光生 (4142)-元大-板橋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
22.35
漲跌
▲0.15
漲幅
+0.68%
成交量
1,140張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:13:30(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－元大-板橋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

元大-板橋三民券商分點個股進出
元大-板橋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
2024/11/20	122	22.00	0	0.00	22.20	122	641	19.02%	大買/鉅額交易
2024/11/13	1	22.20	0	0.00	22.15	1	626	0.16%
2024/10/30	1	24.50	17	24.38	24.25	-16	647	-2.47%
2024/10/29	1	24.25	0	0.00	24.30	1	646	0.15%
2024/10/22	1	25.70	0	0.00	25.55	1	709	0.14%
2024/10/21	0	0.00	10	25.65	25.70	-10	734	-1.36%
2024/09/18	0	0.00	0.3	27.08	26.95	-0.3	1,051	-0.03%
2024/09/11	0	0.00	3	27.03	26.95	-3	1,218	-0.25%
2024/08/28	1	29.15	2	29.28	29.15	-1	1,255	-0.08%
2024/08/22	0	0.00	8	29.00	28.90	-8	1,236	-0.65%
2024/08/20	0	0.00	15	28.75	28.70	-15	1,230	-1.22%
2024/08/14	0	0.00	1	28.25	28.20	-1	1,207	-0.08%
2024/08/13	0	0.00	5	28.25	28.40	-5	1,217	-0.41%
2024/08/09	0	0.00	1	26.80	26.75	-1	1,200	-0.08%
2024/08/08	0	0.00	2	26.00	26.20	-2	1,201	-0.17%
2024/08/05	3	25.57	0	0.00	25.35	3	1,190	0.25%
2024/07/26	12	28.71	0	0.00	28.20	12	1,166	1.03%
2024/07/23	0	0.00	10	29.48	29.50	-10	1,142	-0.88%
2024/07/19	2	29.30	2	30.28	28.85	0	1,099	0.00%
2024/07/18	1	29.10	0	0.00	29.20	1	1,019	0.10%
2024/07/12	10	28.75	0	0.00	28.55	10	1,138	0.88%
2024/07/10	30	28.80	0	0.00	28.60	30	1,175	2.55%
2024/07/08	1	29.20	1	29.05	29.05	0	1,149	0.00%
2024/07/04	20	28.78	1	28.50	28.50	19	1,117	1.70%
2024/07/03	3	29.63	2	29.25	28.65	1	1,107	0.09%
2024/06/28	1	28.70	0	0.00	28.55	1	1,040	0.10%
2024/06/20	20	28.58	0	0.00	28.50	20	982	2.04%
2024/06/19	6	28.94	0	0.00	28.90	6	966	0.62%
2024/06/18	3	28.83	11	29.20	28.55	-8	921	-0.87%
2024/06/17	2	27.35	0	0.00	27.35	2	844	0.24%
2024/06/07	0	0.00	2	27.90	27.90	-2	862	-0.23%
2024/05/29	0	0.00	1	27.65	27.55	-1	909	-0.11%
2024/05/13	0	0.00	5	27.65	27.40	-5	1,115	-0.45%
2024/05/07	1	28.20	1	28.20	28.20	0	1,119	0.00%
2024/05/06	0	0.00	1	28.05	28.20	-1	1,115	-0.09%
2024/05/03	2	27.60	1	27.60	27.60	1	1,100	0.09%
2024/04/25	0	0.00	1	27.10	27.05	-1	1,092	-0.09%
2024/04/24	3	27.25	0	0.00	27.20	3	1,096	0.27%
2024/04/23	0	0.00	1	27.05	27.10	-1	1,105	-0.09%
2024/04/19	2	27.15	0.1	27.70	27.35	1.9	1,100	0.17%
2024/04/18	11	29.14	1	28.90	28.50	10	1,073	0.93%
2024/04/16	3	25.45	0	0.00	25.30	3	935	0.32%
2024/04/15	0	26.43	0	0.00	26.00	0	920	0.00%
2024/04/10	2	26.60	0	0.00	26.55	2	915	0.22%
2024/04/03	0.1	26.55	0	0.00	26.45	0.1	943	0.01%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/03/28	3	26.50	0	0.00	26.50	3	974	0.31%
2024/03/21	0	0.00	1	26.50	26.55	-1	994	-0.10%
2024/03/19	0	0.00	2	26.65	26.70	-2	1,024	-0.20%
2024/03/14	9	26.95	0	0.00	26.90	9	1,045	0.86%
2024/03/12	1	28.25	0	0.00	28.55	1	1,020	0.10%
2024/03/08	0	0.00	2	28.15	28.15	-2	1,040	-0.19%
2024/03/07	0	0.00	1	28.40	28.40	-1	1,071	-0.09%
2024/03/06	3	28.95	0	0.00	28.70	3	1,074	0.28%
2024/03/05	0	0.00	1	29.00	28.90	-1	1,084	-0.09%
2024/03/04	1	29.15	0	0.00	28.70	1	1,094	0.09%
2024/02/29	0	0.00	1	29.40	29.40	-1	1,226	-0.08%
2024/02/27	0	0.00	1	29.75	29.65	-1	1,221	-0.08%
2024/02/23	5	30.00	0	0.00	30.00	5	1,222	0.41%
2024/02/21	1	30.00	0	0.00	30.00	1	1,213	0.08%
2024/02/15	1.1	29.53	0	0.00	29.65	1.1	1,140	0.10%
2024/02/01	0	0.00	2	30.45	30.30	-2	1,039	-0.19%
2024/01/31	3	30.60	2	30.60	30.55	1	1,030	0.10%
2024/01/30	1.2	31.00	0	0.00	30.80	1.2	1,042	0.11%
2024/01/24	1	31.15	0	0.00	31.15	1	1,036	0.10%
2024/01/19	1	31.00	0	0.00	31.05	1	1,044	0.10%
2024/01/18	0	0.00	0	30.95	31.00	0	1,039	0.00%
2024/01/11	0	0.00	0	32.30	32.10	0	1,018	0.00%
2023/12/27	0	33.35	0	0.00	33.15	0	1,002	0.00%
2023/12/26	0	0.00	22	32.75	33.00	-22	987	-2.23%
2023/12/25	6	32.70	0	0.00	32.55	6	977	0.61%
2023/12/22	6	32.80	1	32.85	32.75	5	974	0.51%
2023/12/14	7	33.09	0	0.00	32.75	7	979	0.71%
2023/12/13	2	33.20	0	0.00	32.90	2	988	0.20%
2023/12/12	1	33.30	3	33.13	33.15	-2	988	-0.20%
2023/12/11	2	33.70	0	0.00	33.20	2	983	0.20%
2023/12/08	0	0.00	0	34.50	34.15	0	960	0.00%
2023/12/04	2	36.48	1	36.05	36.05	1	953	0.10%
2023/12/01	5	35.87	5.1	35.83	35.80	-0.1	920	-0.01%
2023/11/29	0.1	35.75	0	0.00	35.95	0.1	888	0.01%
2023/11/28	0	0.00	15	35.51	35.65	-15	880	-1.70%
2023/11/27	16	36.15	3	36.08	36.00	13	845	1.54%
2023/11/17	0	0.00	4	32.90	33.05	-4	747	-0.54%
2023/11/15	0	32.80	0	0.00	32.85	0	747	0.00%
2023/11/14	0	32.30	0	0.00	32.35	0	739	0.00%
2023/11/09	5	32.45	0	0.00	32.40	5	744	0.67%
2023/11/08	0	0.00	1	32.40	32.45	-1	758	-0.13%
2023/11/06	1	32.35	0	0.00	32.45	1	752	0.13%
2023/10/30	4	32.10	0	0.00	32.10	4	775	0.52%
2023/10/27	0.1	32.35	0	0.00	32.35	0.1	777	0.01%
2023/10/20	0	0.00	0.1	31.70	31.60	-0.1	786	-0.01%
2023/10/16	0	0.00	0.1	32.64	32.35	-0.1	860	-0.01%
2023/10/12	0	0.00	0.1	33.40	33.25	-0.1	867	-0.01%
2023/10/11	0.1	34.19	0	0.00	33.85	0.1	862	0.01%
2023/10/03	0	0.00	0.1	34.20	34.00	-0.1	874	-0.01%
2023/09/27	1	34.30	0	0.00	34.30	1	892	0.11%
2023/09/18	0	0.00	0	34.05	34.40	0	862	0.00%
2023/09/11	0	33.20	0	0.00	33.35	0	855	0.00%
2023/08/31	0	0.00	1	33.50	33.15	-1	875	-0.11%
2023/08/30	1	33.20	0	0.00	33.20	1	874	0.11%
2023/08/28	5	32.80	0	0.00	32.65	5	859	0.58%
2023/08/25	0	0.00	1	33.20	33.00	-1	872	-0.11%
2023/08/22	1	33.15	0	0.00	32.80	1	858	0.12%
2023/08/14	0	0.00	0.1	33.50	33.20	-0.1	871	-0.01%
2023/08/09	0.1	34.00	0	0.00	33.85	0.1	874	0.01%
2023/08/08	2	34.05	0	0.00	34.00	2	879	0.23%
2023/07/31	0.2	35.30	0	0.00	35.05	0.2	921	0.02%
2023/07/21	4	35.60	0	0.00	35.60	4	951	0.42%
2023/07/20	1	37.00	1	36.25	36.20	0	960	0.00%
2023/07/19	0	0.00	4	37.60	36.80	-4	979	-0.41%
2023/07/18	0	0.00	5	35.85	35.20	-5	960	-0.52%
2023/07/14	3	35.35	0	0.00	35.40	3	984	0.30%
2023/07/13	0	0.00	0.5	35.70	35.50	-0.5	1,009	-0.04%
2023/07/12	0	0.00	0	36.20	36.10	0	1,010	0.00%
2023/07/11	2	36.05	2	36.10	36.05	0	1,030	0.00%
2023/07/06	0	0.00	0.2	36.80	36.75	-0.2	1,055	-0.02%
2023/07/05	0	37.35	0	0.00	37.10	0	1,055	0.00%
2023/07/03	0	0.00	2	37.50	37.55	-2	1,069	-0.19%
2023/06/28	2	37.20	0	0.00	37.20	2	1,070	0.19%
2023/06/21	0	0.00	0.1	37.45	37.30	-0.1	1,089	-0.01%
2023/06/16	2	37.60	0	0.00	37.85	2	1,103	0.18%
2023/06/14	0	37.40	5	37.39	37.25	-5	1,094	-0.45%
2023/06/13	3	37.83	2	37.75	37.60	1	1,108	0.09%
2023/06/08	0	0.00	2	38.45	38.15	-2	1,204	-0.17%
2023/06/06	0.1	38.40	0	0.00	38.35	0.1	2,132	0.00%
2023/06/05	0	0.00	3	38.40	38.35	-3	2,134	-0.14%
2023/05/31	0	0.00	1	38.45	38.75	-1	2,163	-0.05%
2023/05/29	3	37.85	0	0.00	37.80	3	2,224	0.13%
2023/05/25	0	0.00	1	38.50	38.25	-1	2,239	-0.04%
2023/05/23	0	0.00	2	38.50	38.55	-2	2,269	-0.09%
2023/05/22	1	38.20	1	38.05	38.05	0	2,291	0.00%
2023/05/12	1	37.05	0	0.00	37.50	1	2,338	0.04%
2023/05/11	1	38.40	0	0.00	37.55	1	2,370	0.04%
2023/05/02	0	0.00	1	40.50	40.55	-1	2,923	-0.03%
2023/04/25	0	0.00	1	39.40	39.30	-1	2,951	-0.03%
2023/04/24	2	40.48	30	40.35	40.25	-28	2,936	-0.95%
2023/04/21	31.1	40.71	1	40.05	40.10	30.1	2,908	1.03%
2023/04/20	1	40.75	2	40.50	39.95	-1	2,871	-0.03%
2023/04/19	1	40.50	4	40.70	40.50	-3	2,861	-0.10%
2023/04/14	0	0.00	0.2	40.45	40.45	-0.2	2,802	-0.01%
2023/04/10	4	40.35	0	0.00	39.75	4	2,760	0.14%
2023/04/07	0	0.00	1	39.85	40.05	-1	2,758	-0.04%
2023/04/06	0	0.00	1	39.65	39.50	-1	2,780	-0.04%
2023/03/31	0	39.40	0	0.00	39.45	0	2,779	0.00%
2023/03/30	0	0.00	3.1	39.50	39.45	-3.1	2,782	-0.11%
2023/03/29	0	0.00	1	39.75	39.60	-1	2,791	-0.04%
2023/03/24	0	0.00	26	39.26	39.50	-26	2,941	-0.88%
2023/03/22	10	38.90	0	0.00	38.90	10	2,952	0.34%
2023/03/16	17	38.22	15	38.30	38.45	2	2,978	0.07%
2023/03/15	1	39.30	0	0.00	39.10	1	2,964	0.03%
2023/03/10	21	42.23	3	40.80	40.45	18	2,901	0.62%
2023/03/09	4	43.05	6.4	42.66	44.85	-2.4	2,395	-0.10%
2023/03/08	0	0.00	1	40.85	40.80	-1	2,017	-0.05%
2023/03/07	0	0.00	1	41.10	40.85	-1	2,013	-0.05%
2023/03/03	2	41.00	1	41.20	41.10	1	2,003	0.05%
2023/02/24	2	40.45	0	0.00	40.60	2	1,952	0.10%
2023/02/22	2	40.15	0	0.00	40.15	2	1,988	0.10%
2023/02/17	0	0.00	2	39.70	39.75	-2	2,032	-0.10%
2023/02/16	2	39.95	0	0.00	39.90	2	2,078	0.10%
2023/02/14	0.2	40.40	0	0.00	40.25	0.2	2,111	0.01%
2023/02/13	0	0.00	2	40.55	40.50	-2	2,109	-0.09%
2023/02/10	0	0.00	3.3	40.38	40.20	-3.3	2,093	-0.16%
2023/02/09	3	41.10	0	0.00	41.15	3	2,065	0.15%
2023/02/08	1	41.60	3	41.42	41.55	-2	2,031	-0.10%
2023/02/07	7	41.96	13	42.11	41.60	-6	1,984	-0.30%
2023/02/06	4	40.68	2	40.25	40.25	2	1,850	0.11%
2023/02/03	6	40.18	6	40.72	40.75	0	1,814	0.00%
2023/02/02	3	39.80	5	39.93	39.90	-2	1,743	-0.12%
2023/02/01	2	39.33	2	39.45	39.65	0	1,701	0.00%
2023/01/31	3	39.00	0	0.00	39.65	3	1,664	0.18%
2023/01/17	0	0.00	1	35.60	35.25	-1	1,412	-0.07%
2023/01/16	0	0.00	32	35.38	35.55	-32	1,419	-2.25%
2023/01/04	0	35.40	0	0.00	35.10	0	1,518	0.00%
2022/12/29	0	0.00	70	35.30	35.70	-70	1,614	-4.34%
2022/12/28	7	35.88	6	36.33	35.70	1	1,624	0.06%
2022/12/26	100	37.10	1	37.45	37.00	99	1,631	6.07%
2022/12/23	1	36.15	1	36.25	36.45	0	1,627	0.00%
2022/12/21	0	0.00	1	35.55	35.50	-1	1,652	-0.06%
2022/12/20	2	36.55	1	35.90	35.75	1	1,659	0.06%
2022/12/19	13	37.70	12	37.73	37.85	1	1,646	0.06%
2022/12/14	1	36.45	0	0.00	36.45	1	1,595	0.06%
2022/12/08	0	36.30	0	0.00	36.10	0	1,602	0.00%
2022/12/05	0	0.00	2	38.15	38.05	-2	1,656	-0.12%
2022/11/23	0	0.00	1	36.75	36.90	-1	2,022	-0.05%
2022/11/21	2	37.30	0	0.00	37.15	2	2,082	0.10%
2022/11/17	1	36.60	2	36.60	36.85	-1	2,118	-0.05%
2022/11/16	0	0.00	1	35.95	36.00	-1	2,094	-0.05%
2022/11/15	0	0.00	0.5	35.55	35.60	-0.5	2,094	-0.02%
2022/11/11	0	0.00	2	34.50	34.85	-2	2,035	-0.10%
2022/11/10	2	34.60	2	34.00	34.00	0	2,029	0.00%
2022/11/07	0	0.00	0.1	34.50	34.40	-0.1	2,043	0.00%
2022/11/02	1	34.30	1	34.55	34.85	0	2,059	0.00%
2022/10/28	0	0.00	5	32.75	32.25	-5	2,156	-0.23%
2022/10/25	5	31.75	3	32.15	31.75	2	2,257	0.09%
2022/10/21	0	0.00	2	31.65	31.65	-2	2,299	-0.09%
2022/10/19	6	33.25	4	33.20	32.75	2	2,380	0.08%
2022/10/18	0.1	33.30	0	0.00	33.50	0.1	2,441	0.00%
2022/10/17	1	32.30	0	0.00	32.70	1	2,477	0.04%
2022/10/13	1	33.05	4	33.48	32.30	-3	2,532	-0.12%
2022/10/12	4	34.10	5	34.29	33.95	-1	2,534	-0.04%
2022/10/07	4	35.66	0	0.00	35.10	4	2,562	0.16%
2022/10/06	2	35.38	2	35.13	35.25	0	2,555	0.00%
2022/10/04	1	34.45	0	0.00	34.40	1	2,607	0.04%
2022/09/30	1	34.00	0	0.00	34.30	1	2,761	0.04%
2022/09/26	1.2	33.85	0	0.00	33.45	1.2	3,244	0.04%
2022/09/23	4.2	35.55	2	35.35	35.30	2.2	3,286	0.07%
2022/09/22	2	35.75	0	0.00	35.85	2	3,401	0.06%
2022/09/20	0	0.00	1	36.10	36.10	-1	3,627	-0.03%
2022/09/15	0.1	37.05	0	0.00	37.15	0.1	3,721	0.00%
2022/09/14	2	36.98	0	0.00	36.90	2	3,739	0.05%
2022/09/13	0	0.00	1	37.15	37.15	-1	3,743	-0.03%
2022/09/12	1	37.35	0	0.00	37.25	1	3,839	0.03%
2022/09/06	0	0.00	4	39.28	38.65	-4	3,876	-0.10%
2022/09/05	2	40.68	0	0.00	40.10	2	3,850	0.05%
2022/09/02	0	0.00	1	41.40	41.30	-1	3,842	-0.03%
2022/09/01	1	40.50	0	0.00	40.80	1	3,806	0.03%
2022/08/31	1	40.85	0.1	41.30	40.70	0.9	3,741	0.03%
2022/08/29	2	40.10	0	0.00	39.55	2	3,599	0.06%
2022/08/25	1	38.80	1	39.70	39.70	0	3,505	0.00%
2022/08/24	0	0.00	1	39.30	39.10	-1	3,453	-0.03%
2022/08/15	0	0.00	6	37.23	37.60	-6	3,329	-0.18%
2022/08/09	0	0.00	1	37.20	37.30	-1	3,338	-0.03%
2022/08/05	0	0.00	3	36.50	36.80	-3	3,344	-0.09%
2022/08/04	5.7	35.80	10	35.19	35.80	-4.3	3,381	-0.13%
2022/08/03	4	37.05	0	0.00	37.05	4	3,335	0.12%
2022/08/02	2.3	38.28	1	38.45	38.15	1.3	3,319	0.04%
2022/07/29	0	0.00	4	40.24	40.20	-4	3,314	-0.12%
2022/07/28	2	40.53	1	40.35	40.20	1	3,305	0.03%
2022/07/27	5	40.12	3	40.00	39.90	2	3,310	0.06%
2022/07/25	1	40.45	0	41.00	40.65	1	3,253	0.03%
2022/07/22	3	39.93	1	40.15	39.95	2	3,253	0.06%
2022/07/20	0	0.00	3	39.00	39.10	-3	3,221	-0.09%
2022/07/19	2	38.10	1	38.25	38.00	1	3,234	0.03%
2022/07/18	1	38.00	1	38.05	38.00	0	3,263	0.00%
2022/07/15	1	38.15	1	38.25	38.25	0	3,276	0.00%
2022/07/13	9	39.69	2.1	40.14	39.50	6.9	3,320	0.21%
2022/07/12	0	0.00	1	39.90	39.25	-1	3,378	-0.03%
2022/07/11	3	39.72	2	40.35	40.35	1	3,518	0.03%
2022/07/08	1	42.25	1	41.40	40.70	0	3,687	0.00%
2022/07/07	7	40.94	6	42.01	41.50	1	3,633	0.03%
2022/07/06	3	40.97	6	41.19	40.35	-3	3,537	-0.08%
2022/07/05	1	37.85	2	37.38	38.05	-1	3,612	-0.03%
2022/07/04	0	0.00	3	36.47	36.00	-3	3,623	-0.08%
2022/07/01	3	37.12	14	36.85	36.40	-11	3,681	-0.30%
2022/06/30	1	40.10	1	41.95	39.10	0	3,626	0.00%
2022/06/29	14	41.01	0	0.00	40.85	14	3,514	0.40%
2022/06/28	3	40.78	2	40.55	40.50	1	3,411	0.03%
2022/06/27	2	38.48	0	0.00	39.35	2	3,247	0.06%
2022/06/23	0	0.00	1.1	37.54	37.40	-1.1	3,192	-0.03%
2022/06/22	1	37.00	1	37.50	36.85	0	3,167	0.00%
2022/06/21	0	0.00	0	36.90	37.10	0	3,140	0.00%
2022/06/20	0	0.00	1.1	38.80	36.90	-1.1	3,119	-0.04%
2022/06/17	1	37.48	0.1	37.25	38.50	0.9	3,009	0.03%
2022/06/15	0	0.00	0.1	36.80	37.00	-0.1	2,893	0.00%
2022/06/14	0	0.00	1	35.45	35.65	-1	2,893	-0.03%
2022/06/13	1.1	35.90	2	36.55	35.75	-0.9	2,886	-0.03%
2022/06/10	0.3	36.75	0	0.00	37.00	0.3	2,877	0.01%
2022/06/08	0	36.00	0	0.00	35.65	0	2,823	0.00%
2022/06/07	2	36.05	0.1	37.00	36.00	1.9	2,829	0.07%
2022/06/06	1	35.25	9	35.30	35.20	-8	2,817	-0.28%
2022/05/19	0	0.00	15	35.29	35.45	-15	2,971	-0.50%
2022/05/18	0	0.00	2	36.15	36.15	-2	2,965	-0.07%
2022/05/16	6	35.67	0	0.00	35.85	6	3,012	0.20%
2022/05/12	0.4	34.70	7	36.00	34.30	-6.6	3,373	-0.20%
2022/05/11	0.1	37.15	3	37.25	37.00	-2.9	3,311	-0.09%
2022/05/10	40.1	37.88	25	37.52	37.95	15.1	3,279	0.46%
2022/05/09	0.3	38.90	0	0.00	38.15	0.3	3,257	0.01%
2022/05/06	2.1	39.01	1	39.30	39.05	1.1	3,234	0.03%
2022/05/04	0	0.00	2	40.05	40.10	-2	3,222	-0.06%
2022/05/03	8	41.39	2	41.20	40.80	6	3,233	0.19%
2022/04/29	1	40.65	2	40.60	40.60	-1	3,228	-0.03%
2022/04/28	2	41.85	0	0.00	41.10	2	3,250	0.06%
2022/04/27	0	0.00	0.7	40.59	40.50	-0.7	3,191	-0.02%
2022/04/26	0	0.00	2	42.20	41.00	-2	3,179	-0.06%
2022/04/25	1	43.00	1	42.00	41.65	0	3,155	0.00%
2022/04/22	2	43.50	3	43.12	42.90	-1	3,107	-0.03%
2022/04/21	0	43.00	1	43.05	42.75	-1	3,064	-0.03%
2022/04/20	4	42.85	1	43.30	43.05	3	3,034	0.10%
2022/04/19	4.2	42.87	1	42.75	43.00	3.2	3,010	0.11%
2022/04/18	2.1	44.46	10	44.55	44.05	-7.9	2,969	-0.27%
2022/04/15	5	43.80	7	44.92	44.00	-2	2,970	-0.07%
2022/04/14	4	44.69	28	44.42	44.30	-24	2,879	-0.83%
2022/04/13	1.1	41.94	4	41.54	42.50	-2.9	2,685	-0.11%
2022/04/12	21	43.19	7	42.48	42.35	14	2,632	0.53%
2022/04/11	13.1	43.45	7.1	43.74	44.60	6	2,494	0.24%
2022/04/08	3.1	41.28	0	0.00	41.25	3.1	2,214	0.14%
2022/04/07	1	41.80	1	40.95	41.90	0	2,159	0.00%
2022/04/01	0	40.25	0	0.00	40.00	0	2,059	0.00%
2022/03/30	0	0.00	0.5	39.85	40.05	-0.5	2,038	-0.02%
2022/03/29	0	0.00	0	39.70	39.65	0	2,035	0.00%
2022/03/24	0	0.00	10	40.45	40.40	-10	2,039	-0.49%
2022/03/21	0	0.00	1	40.10	40.05	-1	2,057	-0.05%
2022/03/18	1	40.00	0	0.00	40.00	1	2,089	0.05%
2022/03/16	0	39.30	16	38.75	38.90	-16	2,126	-0.75%
2022/03/14	0	0.00	3	39.05	39.05	-3	2,129	-0.14%
2022/03/10	0	39.60	5	39.55	39.45	-5	2,157	-0.23%
2022/03/09	2	39.03	1	39.15	39.40	1	2,154	0.05%
2022/03/08	5	38.80	2	39.08	38.80	3	2,149	0.14%
2022/03/04	1	39.85	0	0.00	39.75	1	2,124	0.05%
2022/03/03	0	40.35	0	0.00	40.05	0	2,283	0.00%
2022/03/02	1	39.90	0	0.00	40.15	1	2,432	0.04%
2022/02/24	1	39.89	0.3	39.80	39.60	0.7	2,559	0.03%
2022/02/22	1	41.05	0	0.00	40.60	1	2,530	0.04%
2022/02/17	0	0.00	8	41.88	41.75	-8	2,523	-0.32%
2022/02/16	1	42.55	0	0.00	42.35	1	2,554	0.04%
2022/02/15	36	43.83	28	43.98	42.75	8	2,522	0.32%
2022/02/14	4	43.16	5	43.41	43.30	-1	2,349	-0.04%
2022/02/11	1	40.65	0	0.00	40.50	1	2,154	0.05%
2022/02/08	2	40.35	0	0.00	40.35	2	2,170	0.09%
2022/01/26	0	0.00	1	39.40	39.60	-1	2,170	-0.05%
2022/01/25	1	40.10	0	0.00	40.05	1	2,169	0.05%
2022/01/21	0	0.00	2	42.90	42.80	-2	2,136	-0.09%
2022/01/20	1.4	43.01	0	0.00	42.95	1.4	2,122	0.07%
2022/01/19	1	43.60	0	0.00	43.20	1	2,130	0.05%
2022/01/18	0	0.00	2	43.33	43.05	-2	2,116	-0.09%
2022/01/17	2.1	43.28	0	0.00	43.15	2.1	2,107	0.10%
2022/01/14	1	43.40	0	0.00	43.10	1	2,109	0.05%
2022/01/13	6	43.60	0	0.00	43.40	6	2,105	0.29%
2022/01/12	6	43.56	10	43.42	43.75	-4	2,107	-0.19%
2022/01/11	0	0.00	1	44.00	43.60	-1	2,097	-0.05%
2022/01/10	6	44.57	4	44.74	44.40	2	2,084	0.10%
2022/01/07	5	45.16	2	45.25	45.20	3	1,990	0.15%
2022/01/06	3	44.50	0	0.00	44.00	3	1,929	0.16%
2021/12/29	2	44.35	0	0.00	44.35	2	2,057	0.10%
2021/12/28	2	44.00	0	0.00	44.00	2	2,091	0.10%
2021/12/23	1	44.40	1	44.45	44.40	0	2,203	0.00%
2021/12/22	0	0.00	0.2	44.80	44.40	-0.2	2,235	-0.01%
2021/12/21	3.5	45.01	0	0.00	44.90	3.5	2,242	0.16%
2021/12/17	0.1	43.55	0	0.00	44.65	0.1	2,227	0.00%
2021/12/09	0	0.00	1	44.40	44.05	-1	2,521	-0.04%
2021/12/08	4	45.10	0	44.53	44.50	4	2,770	0.14%
2021/12/06	1	45.15	0	0.00	44.75	1	2,790	0.04%
2021/12/01	0	45.30	0.4	45.20	45.05	-0.3	3,165	-0.01%
2021/11/30	6	45.34	4	45.35	45.00	2	3,173	0.06%
2021/11/29	15	47.98	5	47.18	46.90	10	3,152	0.32%
2021/11/26	2	47.08	12	46.69	45.80	-10	3,015	-0.33%
2021/11/24	0	44.90	0.1	44.95	45.10	0	2,903	0.00%
2021/11/23	7	46.31	1	47.10	44.80	6	2,919	0.21%
2021/11/19	1	43.52	0	0.00	43.50	1	2,990	0.03%
2021/11/18	0	0.00	1	43.45	44.00	-1	3,061	-0.03%
2021/11/17	1	43.35	0	0.00	43.35	1	3,437	0.03%
2021/11/16	0	44.00	0	0.00	43.85	0	3,554	0.00%
2021/11/15	0	0.00	4	44.20	44.25	-4	3,596	-0.11%
2021/11/12	0.1	43.50	1	43.55	43.30	-0.9	3,599	-0.03%
2021/11/11	3	43.43	0	0.00	43.50	3	3,624	0.08%
2021/11/10	6	43.53	0	0.00	43.50	6	3,632	0.17%
2021/11/09	0	0.00	2	44.10	44.00	-2	3,634	-0.06%
2021/11/03	1	44.55	0	0.00	44.50	1	3,681	0.03%
2021/10/29	1.1	44.11	0	0.00	43.95	1.1	3,673	0.03%
2021/10/28	4	44.74	0	0.00	44.60	4	3,675	0.11%
2021/10/22	0	0.00	1	44.05	43.90	-1	3,762	-0.03%
2021/10/21	0	0.00	2	44.60	44.20	-2	3,776	-0.05%
2021/10/15	5.2	43.62	0	0.00	43.95	5.2	4,175	0.12%
2021/10/13	1.1	42.68	0	0.00	42.35	1.1	4,335	0.03%
2021/10/12	2.1	45.67	0	0.00	45.35	2.1	4,277	0.05%
2021/10/07	0	0.00	4	47.20	47.10	-4	4,297	-0.09%
2021/10/06	1	47.75	1	47.85	47.15	0	4,370	0.00%
2021/10/05	0	0.00	2	47.85	48.00	-2	4,389	-0.05%
2021/10/04	4.4	49.04	12	48.96	48.40	-7.6	4,402	-0.17%
2021/10/01	5	51.88	9	51.16	50.90	-4	4,368	-0.09%
2021/09/30	0	0.00	1	51.30	51.80	-1	4,366	-0.02%
2021/09/29	0	0.00	1	51.10	51.20	-1	4,386	-0.02%
2021/09/28	0	0.00	20	51.70	51.70	-20	4,403	-0.45%
2021/09/27	0.1	51.60	6	51.50	52.00	-5.9	4,426	-0.13%
2021/09/24	0	0.00	1	51.40	51.60	-1	4,528	-0.02%
2021/09/23	0	0.00	1	52.30	52.00	-1	4,637	-0.02%
2021/09/22	3	51.47	0	0.00	51.70	3	4,667	0.06%
2021/09/17	3	52.37	1	52.60	52.50	2	4,683	0.04%
2021/09/16	12	52.53	0	0.00	52.40	12	4,701	0.26%
2021/09/15	3	53.40	3	53.77	53.50	0	4,702	0.00%
2021/09/14	12	54.58	6	54.63	53.20	6	4,690	0.13%
2021/09/13	15	54.97	26	54.84	54.80	-11	4,522	-0.24%
2021/09/10	1	51.40	2	52.40	51.20	-1	4,343	-0.02%
2021/09/08	30	52.13	5	52.30	51.20	25	4,390	0.57%
2021/09/07	17	51.97	27	53.13	53.60	-10	4,332	-0.23%
2021/09/06	6.1	52.50	18	53.14	52.20	-11.9	4,341	-0.27%
2021/09/02	0	0.00	0.3	51.10	51.00	-0.3	4,856	-0.01%
2021/09/01	4	52.18	2	51.80	51.80	2	4,987	0.04%
2021/08/31	2	51.80	3	51.90	52.50	-1	5,219	-0.02%
2021/08/30	3	51.60	3	51.80	51.80	0	5,315	0.00%
2021/08/27	3	51.50	5	51.80	51.60	-2	5,356	-0.04%
2021/08/26	4	51.85	9	51.90	51.60	-5	5,393	-0.09%
2021/08/25	4	51.80	4.2	51.39	51.30	-0.2	5,409	0.00%
2021/08/23	29	50.77	24	51.28	51.40	5	5,707	0.09%
2021/08/20	1	48.40	1	49.95	49.95	0	5,455	0.00%
2021/08/18	0.1	47.80	0	0.00	47.10	0.1	5,779	0.00%
2021/08/17	0	0.00	1	48.50	48.35	-1	5,997	-0.02%
2021/08/16	2	49.30	0.1	48.45	48.45	1.9	6,319	0.03%
2021/08/13	0.1	49.15	0	0.00	48.40	0.1	6,581	0.00%
2021/08/11	0	0.00	2	48.10	48.00	-2	7,630	-0.03%
2021/08/09	2	49.10	0	0.00	48.90	2	9,684	0.02%
2021/08/06	0	0.00	0.1	49.15	49.00	-0.1	11,062	0.00%
2021/07/30	22	49.50	0	0.00	49.50	22	13,898	0.16%
2021/07/28	0.1	48.41	0	0.00	48.10	0.1	13,936	0.00%
2021/07/27	0	0.00	1	48.90	48.55	-1	14,061	-0.01%
2021/07/23	0	49.25	0	0.00	49.05	0	14,345	0.00%
2021/07/22	2	49.15	10	49.00	48.70	-8	14,333	-0.06%
2021/07/21	49.1	50.66	46	51.74	48.70	3.1	14,430	0.02%
2021/07/20	0	0.00	9.3	53.90	53.90	-9.3	14,207	-0.07%
2021/07/16	2	49.65	1	49.70	49.30	1	14,166	0.01%
2021/07/14	0	0.00	1	48.95	48.75	-1	14,186	-0.01%
2021/07/13	2.1	49.85	7	49.30	49.05	-4.9	14,190	-0.03%
2021/07/09	1	51.30	1	51.60	51.30	0	14,206	0.00%
2021/07/08	0	0.00	1	51.10	51.20	-1	14,271	-0.01%
2021/07/07	4.1	51.23	16	51.58	51.30	-11.9	14,359	-0.08%
2021/07/06	4	51.40	1.1	51.31	51.30	2.9	14,521	0.02%
2021/07/05	1	51.40	1	51.50	51.60	0	14,707	0.00%
2021/07/02	11.1	52.14	0	0.00	52.00	11.1	14,728	0.08%
2021/07/01	10	53.44	9.3	53.68	52.60	0.8	14,781	0.01%
2021/06/30	18	53.37	21	53.28	53.60	-3	14,775	-0.02%
2021/06/29	2	52.00	1	51.30	51.80	1	14,711	0.01%
2021/06/28	19.1	52.00	2	51.80	51.80	17.1	14,723	0.12%
2021/06/25	0	52.50	0	0.00	52.30	0	14,808	0.00%
2021/06/24	4	52.85	0	0.00	52.80	4	15,083	0.03%
2021/06/23	0	0.00	15.1	53.20	52.80	-15.1	15,220	-0.10%
2021/06/22	5.1	52.20	3	52.27	51.80	2.1	15,973	0.01%
2021/06/21	11.1	53.05	3.1	53.12	52.50	8	17,074	0.05%
2021/06/18	0	0.00	60	53.38	53.30	-60	17,199	-0.35%
2021/06/17	5	53.30	16	53.64	53.50	-11	17,234	-0.06%
2021/06/16	6.4	53.25	1	53.50	53.10	5.4	17,283	0.03%
2021/06/15	16	53.49	23.1	53.80	54.10	-7.1	17,312	-0.04%
2021/06/11	51	56.83	31.6	56.69	55.40	19.4	17,220	0.11%
2021/06/10	28.1	56.86	50.1	57.47	57.50	-22	16,943	-0.13%
2021/06/09	10	55.20	4	55.27	55.50	6	16,669	0.04%
2021/06/08	9.1	54.90	11	55.14	54.50	-1.9	16,569	-0.01%
2021/06/07	11	53.65	14	53.60	53.40	-3	16,413	-0.02%
2021/06/04	6	52.77	1	52.71	52.50	5	16,412	0.03%
2021/06/03	4	53.50	1	53.60	53.30	3	16,428	0.02%
2021/06/02	1	54.50	2	54.00	53.80	-1	16,549	-0.01%
2021/06/01	14	51.19	18	52.04	53.10	-4	16,795	-0.02%
2021/05/31	30	52.86	32	51.99	52.30	-2	16,694	-0.01%
2021/05/28	15	54.79	2	54.70	54.70	13	16,578	0.08%
2021/05/27	2	55.30	25	55.16	55.00	-23	16,590	-0.14%
2021/05/26	10	54.06	8	55.05	53.60	2	16,598	0.01%
2021/05/25	17	53.74	3	53.83	53.20	14	17,008	0.08%
2021/05/24	25	56.71	13	57.38	55.50	12	17,555	0.07%
2021/05/21	2	56.05	13	55.56	55.60	-11	18,458	-0.06%
2021/05/20	84	59.61	23	58.70	56.30	61	18,598	0.33%
2021/05/19	16.1	58.77	15.3	58.60	57.80	0.8	18,796	0.00%
2021/05/18	31.2	60.96	46.4	60.59	60.80	-15.2	18,444	-0.08%
2021/05/17	50.2	62.52	79.3	62.30	63.30	-29.1	17,355	-0.17%
2021/05/14	108	60.71	74	60.89	57.60	34	16,753	0.20%	大買/
2021/05/13	78.6	62.04	61.5	61.86	62.90	17.1	15,631	0.11%
2021/05/12	29.4	56.18	17	56.46	57.20	12.4	13,967	0.09%
2021/05/11	5	51.42	5	50.78	52.00	0	13,213	0.00%
2021/05/10	0	0.00	1	50.20	50.20	-1	13,140	-0.01%
2021/05/07	4	50.23	3	50.20	50.60	1	13,202	0.01%
2021/05/06	1	51.30	0	0.00	50.10	1	13,240	0.01%
2021/05/05	0	0.00	1.5	51.00	50.50	-1.5	13,231	-0.01%
2021/05/04	3	50.83	43	51.09	51.00	-40	13,284	-0.30%
2021/05/03	43	55.37	4	55.93	54.40	39	13,343	0.29%
2021/04/29	0	0.00	14	53.84	53.40	-14	13,186	-0.11%
2021/04/28	1	53.50	0	0.00	53.30	1	13,271	0.01%
2021/04/27	4	54.65	12	53.28	54.40	-8	13,492	-0.06%
2021/04/26	1	53.10	14	52.85	52.70	-13	13,442	-0.10%
2021/04/23	1.1	52.52	4	53.25	52.50	-3	13,590	-0.02%
2021/04/22	14	54.37	3	54.53	53.10	11	13,713	0.08%
2021/04/21	1	55.60	3	55.70	55.20	-2	13,679	-0.01%
2021/04/20	3	55.80	1	56.20	55.40	2	13,737	0.01%
2021/04/19	2	55.55	6	55.30	55.30	-4	13,935	-0.03%
2021/04/16	1	55.60	11	55.67	55.90	-10	13,950	-0.07%
2021/04/15	2	55.30	12	55.43	55.40	-10	13,968	-0.07%
2021/04/14	21	56.53	20	55.70	55.70	1	13,976	0.01%
2021/04/13	6	57.83	3	57.70	57.00	3	14,060	0.02%
2021/04/12	19	59.01	8	58.90	58.50	11	14,027	0.08%
2021/04/09	12	58.11	3	57.57	57.60	9	13,999	0.06%
2021/04/08	4	56.90	6	56.92	56.70	-2	13,929	-0.01%
2021/04/07	3	57.00	1	57.50	56.40	2	14,028	0.01%
2021/04/06	9	56.21	1	56.40	56.30	8	14,093	0.06%
2021/04/01	6	57.42	5	57.42	57.50	1	14,046	0.01%
2021/03/31	1.1	57.10	0	0.00	57.10	1.1	14,081	0.01%
2021/03/30	8	57.58	6	57.92	57.40	2	14,077	0.01%
2021/03/29	4	58.80	17	58.13	58.10	-13	14,217	-0.09%
2021/03/26	6	56.87	2	56.95	56.60	4	14,167	0.03%
2021/03/25	19	59.82	14	58.82	56.60	5	14,032	0.04%
2021/03/24	33	60.43	44	60.53	61.40	-11	13,290	-0.08%
2021/03/23	9	55.49	5	56.04	55.90	4	12,210	0.03%
2021/03/22	1.1	54.68	1	55.00	53.90	0.1	12,342	0.00%
2021/03/19	1	55.60	2	55.70	54.70	-1	12,395	-0.01%
2021/03/18	13	56.45	7	56.21	55.80	6	12,360	0.05%
2021/03/17	2.5	55.86	2	56.30	55.50	0.5	12,386	0.00%
2021/03/15	2	56.45	2	56.80	56.10	0	12,479	0.00%
2021/03/12	5	56.36	13	56.20	56.20	-8	12,505	-0.06%
2021/03/11	3	57.27	4	57.45	56.90	-1	12,600	-0.01%
2021/03/10	12	56.93	7	58.00	57.20	5	12,573	0.04%
2021/03/09	4	57.15	3	56.87	56.70	1	12,510	0.01%
2021/03/08	30	57.73	24	57.59	57.00	6	12,498	0.05%
2021/03/05	17	58.44	26	58.75	58.60	-9	12,461	-0.07%
2021/03/04	4	56.48	3	56.97	55.90	1	12,274	0.01%
2021/03/03	3	57.47	2	57.50	56.90	1	12,258	0.01%
2021/03/02	12	58.42	11	58.99	56.10	1	12,212	0.01%
2021/02/26	7	58.90	11.5	58.42	58.20	-4.5	12,355	-0.04%
2021/02/25	43.7	60.84	47	60.60	59.70	-3.3	12,274	-0.03%
2021/02/24	35	57.76	33	58.12	58.50	2	11,843	0.02%
2021/02/23	54	63.55	37	65.19	58.90	17	11,303	0.15%
2021/02/22	10	65.11	7	65.40	65.40	3	10,643	0.03%
2021/02/19	18	57.49	6.2	59.26	59.50	11.8	10,286	0.11%
2021/02/18	15	51.34	16	51.34	54.10	-1	9,837	-0.01%
2021/02/17	1	49.40	1	49.35	49.20	0	9,673	0.00%
2021/02/05	6	52.17	2	52.90	52.00	4	9,616	0.04%
2021/02/04	16	51.68	13	51.16	51.00	3	9,451	0.03%
2021/02/03	1	49.60	3	50.05	49.60	-2	9,294	-0.02%
2021/02/02	0	0.00	1	48.15	48.95	-1	9,418	-0.01%
2021/02/01	5	48.43	12	48.56	48.10	-7	9,419	-0.07%
2021/01/29	8	48.41	6	47.41	47.05	2	9,320	0.02%
2021/01/28	4	49.43	0	0.00	49.00	4	9,326	0.04%
2021/01/27	0.3	51.00	1	50.80	50.60	-0.8	9,359	-0.01%
2021/01/26	0	0.00	2	51.60	51.50	-2	9,486	-0.02%
2021/01/25	11.1	52.24	2	52.50	52.00	9.1	9,855	0.09%
2021/01/22	4	50.85	6	49.90	49.80	-2	10,010	-0.02%
2021/01/21	7.7	52.11	4	51.50	51.10	3.7	10,268	0.04%
2021/01/20	10	52.15	13	52.22	52.30	-3	10,476	-0.03%
2021/01/19	29	50.10	38	50.15	50.10	-9	10,317	-0.09%
2021/01/18	5	49.87	11	50.32	49.45	-6	10,328	-0.06%
2021/01/15	10	48.97	5	48.96	48.05	5	10,179	0.05%
2021/01/14	7	50.53	12	50.52	50.30	-5	10,054	-0.05%
2021/01/13	10	51.21	7	51.30	51.00	3	10,073	0.03%
2021/01/12	6	52.95	9	52.41	52.80	-3	10,335	-0.03%
2021/01/11	2	51.50	7	51.23	51.00	-5	10,266	-0.05%
2021/01/08	20	52.30	2	52.25	52.30	18	10,312	0.17%
2021/01/07	11.1	51.60	21	51.77	51.60	-9.9	10,374	-0.10%
2021/01/06	16	51.76	6	53.17	50.70	10	10,409	0.10%
2021/01/05	4	54.10	5	53.98	53.70	-1	10,469	-0.01%
2021/01/04	17	54.12	11	54.12	53.80	6	10,460	0.06%
2020/12/31	31	56.16	30	56.07	56.10	1	10,402	0.01%
2020/12/30	1	58.40	0	0.00	58.00	1	10,368	0.01%
2020/12/29	4	57.20	21	56.85	57.30	-17	10,352	-0.16%
2020/12/28	1	57.00	11	56.68	56.60	-10	10,495	-0.10%
2020/12/25	6	56.87	0	0.00	56.50	6	10,607	0.06%
2020/12/24	1	58.00	3	58.57	58.10	-2	10,701	-0.02%
2020/12/23	16	59.19	10	59.65	58.00	6	10,789	0.06%
2020/12/22	14	59.84	15	60.62	60.30	-1	10,837	-0.01%
2020/12/21	1	57.00	19	57.05	56.50	-18	10,753	-0.17%
2020/12/18	21	56.99	21	56.89	56.60	0	10,799	0.00%
2020/12/17	25	56.87	10	56.32	56.40	15	10,833	0.14%
2020/12/16	93	54.94	105	55.68	56.40	-12	10,937	-0.11%	大賣/
2020/12/15	6	56.67	1	56.00	55.10	5	10,912	0.05%
2020/12/14	1	58.50	1	59.10	58.50	0	10,904	0.00%
2020/12/11	1	58.20	2	58.65	58.70	-1	10,949	-0.01%
2020/12/10	3	59.90	6	59.83	59.50	-3	10,973	-0.03%
2020/12/09	5	59.42	2	58.90	59.00	3	11,045	0.03%
2020/12/08	9	60.41	24	60.48	60.00	-15	11,213	-0.13%
2020/12/07	20	59.98	12	59.20	59.30	8	11,425	0.07%
2020/12/04	1	61.20	6	61.30	61.20	-5	12,474	-0.04%
2020/12/03	1	61.90	1	62.50	61.90	0	13,704	0.00%
2020/12/02	10	62.75	4	62.85	62.80	6	13,808	0.04%
2020/12/01	5	64.88	4	64.33	63.30	1	14,038	0.01%
2020/11/30	2	63.70	11	63.94	64.20	-9	14,053	-0.06%
2020/11/27	1	62.60	3	62.60	62.60	-2	13,964	-0.01%
2020/11/26	8	62.33	1	62.10	62.30	7	14,034	0.05%
2020/11/25	22	63.45	43	63.80	62.60	-21	14,219	-0.15%
2020/11/24	7	61.61	2	61.55	61.40	5	14,554	0.03%
2020/11/23	24	62.62	15	62.40	62.40	9	14,631	0.06%
2020/11/20	33	65.16	2	64.25	64.00	31	14,639	0.21%
2020/11/19	20	63.81	93	64.51	66.50	-73	14,643	-0.50%
2020/11/18	20	61.20	23	61.40	61.60	-3	14,383	-0.02%
2020/11/17	6	59.80	13	61.27	61.30	-7	14,970	-0.05%
2020/11/16	18	60.97	14	60.63	60.60	4	15,462	0.03%
2020/11/13	6	61.32	8	61.34	61.40	-2	16,622	-0.01%
2020/11/12	6	61.25	17	60.96	61.30	-11	16,661	-0.07%
2020/11/11	2	60.90	5	61.54	61.00	-3	16,728	-0.02%
2020/11/10	5	61.56	7	61.69	60.90	-2	16,951	-0.01%
2020/11/06	2	60.95	21	60.24	60.30	-19	17,425	-0.11%
2020/11/05	1	60.60	7	60.71	60.60	-6	17,928	-0.03%
2020/11/04	10	60.61	2	60.90	60.90	8	18,228	0.04%
2020/11/03	2	61.25	7	61.14	60.90	-5	18,632	-0.03%
2020/11/02	6	60.10	20	60.01	61.10	-14	18,872	-0.07%
2020/10/30	36	60.16	8	60.48	58.30	28	18,805	0.15%
2020/10/29	8	62.99	10	63.27	62.10	-2	19,411	-0.01%
2020/10/28	51	64.45	11	62.33	61.80	40	20,250	0.20%
2020/10/27	18	66.44	12	66.20	65.70	6	20,220	0.03%
2020/10/26	12	66.88	2	66.90	66.70	10	20,616	0.05%
2020/10/23	3	68.27	1	68.20	68.20	2	21,175	0.01%
2020/10/22	5	67.64	0	0.00	68.20	5	22,172	0.02%
2020/10/21	13	68.93	4	68.83	68.50	9	22,935	0.04%
2020/10/20	38	70.31	25	71.25	69.50	13	23,393	0.06%
2020/10/19	32	68.48	68	68.74	68.70	-36	23,722	-0.15%
2020/10/16	12	67.22	2	67.60	67.00	10	24,341	0.04%
2020/10/15	34	67.46	4	66.80	66.80	30	25,019	0.12%
2020/10/14	9	69.12	5	68.68	68.00	4	26,407	0.02%
2020/10/13	24	68.12	17	68.47	68.80	7	27,222	0.03%
2020/10/12	3	70.63	1	70.60	70.60	2	27,255	0.01%
2020/10/08	6	71.88	8	71.89	71.60	-2	27,637	-0.01%
2020/10/07	12	71.84	22	71.62	72.20	-10	28,021	-0.04%
2020/10/06	28	71.82	9	71.39	71.80	19	28,393	0.07%
2020/10/05	18	71.53	20	70.89	71.40	-2	29,310	-0.01%
2020/09/30	6	68.65	5	68.48	68.60	1	29,577	0.00%
2020/09/29	6	67.67	5	67.16	67.50	1	30,213	0.00%
2020/09/28	4	69.35	4	69.38	69.00	0	30,594	0.00%
2020/09/25	37	69.39	37	69.34	68.60	0	31,035	0.00%
2020/09/24	7	72.13	7	71.91	72.00	0	31,661	0.00%
2020/09/23	3	72.70	5	72.60	71.90	-2	32,661	-0.01%
2020/09/22	15	72.31	1	72.90	72.30	14	33,202	0.04%
2020/09/21	6	73.50	16	72.94	72.70	-10	34,115	-0.03%
2020/09/18	26	73.06	22	72.55	72.70	4	35,452	0.01%
2020/09/17	4	71.03	6	71.80	72.00	-2	36,197	-0.01%
2020/09/16	1	71.80	3	71.80	71.70	-2	37,698	-0.01%
2020/09/15	12	72.07	13	71.86	71.90	-1	38,515	0.00%
2020/09/14	23	72.47	25	71.72	71.30	-2	39,408	-0.01%
2020/09/11	17	70.85	8	70.55	70.60	9	40,780	0.02%
2020/09/10	28	72.09	52	72.39	71.70	-24	42,588	-0.06%
2020/09/09	128	74.67	89	73.78	72.20	39	43,975	0.09%	大買/
2020/09/08	38	74.27	106	75.18	77.90	-68	44,595	-0.15%	大賣/
2020/09/07	13	71.82	5	72.06	70.90	8	44,562	0.02%
2020/09/04	2	71.30	6	72.05	72.00	-4	46,177	-0.01%
2020/09/03	5	71.64	1	71.10	71.30	4	46,814	0.01%
2020/09/02	12	72.52	16	72.69	72.30	-4	46,790	-0.01%
2020/09/01	7	71.89	5	72.34	72.60	2	46,775	0.00%
2020/08/31	7	72.33	10	72.66	71.80	-3	46,739	-0.01%
2020/08/28	72	73.94	71	74.42	72.30	1	46,560	0.00%
2020/08/27	7	71.69	5	72.24	72.00	2	46,086	0.00%
2020/08/26	1	72.20	4	71.88	71.90	-3	46,218	-0.01%
2020/08/25	53	71.99	28	71.33	70.70	25	46,118	0.05%
2020/08/24	9	73.51	6	73.62	72.60	3	46,051	0.01%
2020/08/21	17	73.91	29	73.63	73.50	-12	46,090	-0.03%
2020/08/20	23	71.73	32	71.02	71.60	-9	45,532	-0.02%
2020/08/19	46	75.06	130	75.01	72.90	-84	45,423	-0.18%	大賣/
2020/08/18	1	70.60	21	70.60	70.60	-20	44,712	-0.04%
2020/08/17	28	64.25	28	64.33	64.20	0	45,084	0.00%
2020/08/14	22.1	64.35	22	64.36	64.80	0.1	45,376	0.00%
2020/08/13	35	65.46	29	64.93	64.00	6	47,329	0.01%
2020/08/12	37	67.89	27	67.66	67.30	10	49,207	0.02%
2020/08/11	113	68.46	82	67.39	66.70	31	49,774	0.06%	大買/
2020/08/10	77	71.44	78	70.69	70.00	-1	50,071	0.00%
2020/08/07	31	72.72	22	72.50	72.50	9	51,287	0.02%
2020/08/06	31	71.83	55	71.80	71.20	-24	51,734	-0.05%
2020/08/05	70	72.13	37	71.86	70.60	33	52,673	0.06%
2020/08/04	117	73.24	124	73.15	71.60	-7	54,201	-0.01%	大買/大賣/
2020/08/03	116.2	72.25	64	72.30	74.60	52.2	56,663	0.09%	大買/
2020/07/31	24	68.49	27	68.31	67.90	-3	55,535	-0.01%
2020/07/30	93	68.23	113	68.28	68.70	-20	55,320	-0.04%	大賣/
2020/07/29	60	68.04	80	67.45	66.50	-20	54,948	-0.04%
2020/07/28	115	65.01	111	64.75	66.40	4	54,829	0.01%	大買/大賣/
2020/07/27	93	68.07	65	67.19	65.40	28	53,947	0.05%
2020/07/24	26	70.00	58	70.64	71.70	-32	53,291	-0.06%
2020/07/23	59	70.47	25	70.57	70.30	34	53,032	0.06%
2020/07/22	122	69.75	123	70.39	69.50	-1	52,788	0.00%	大買/大賣/
2020/07/21	114	67.58	145	68.32	67.90	-31	52,715	-0.06%	大買/大賣/
2020/07/20	184	65.69	166	66.20	66.00	18	52,116	0.03%	大買/大賣/
2020/07/17	63	68.94	59	68.98	67.20	4	50,751	0.01%
2020/07/16	5	75.94	13	75.52	74.60	-8	49,968	-0.02%
2020/07/15	84	76.04	101	75.92	75.60	-17	50,012	-0.03%	大賣/
2020/07/14	61	76.80	51	76.71	75.90	10	49,709	0.02%
2020/07/13	22	77.19	25	76.56	76.10	-3	49,359	-0.01%
2020/07/10	22	77.05	42	77.29	77.50	-20	49,025	-0.04%
2020/07/09	40	76.39	27	76.29	75.50	13	48,100	0.03%
2020/07/08	30	77.07	42	77.55	76.40	-12	47,628	-0.03%
2020/07/07	42	76.00	23.2	75.30	74.70	18.8	46,963	0.04%
2020/07/06	30	77.86	44	77.88	77.60	-14	46,790	-0.03%
2020/07/03	44	77.66	35	77.55	77.40	9	46,322	0.02%
2020/07/02	94	78.94	123.2	78.63	77.20	-29.2	45,562	-0.06%	大賣/
2020/07/01	67.2	74.90	38	74.65	75.40	29.2	44,753	0.07%
2020/06/30	54	75.09	91.2	74.93	74.10	-37.2	44,196	-0.08%
2020/06/29	124	75.31	145	75.58	76.00	-21	43,286	-0.05%	大買/大賣/
2020/06/24	42.2	69.98	30	70.13	70.10	12.2	41,972	0.03%
2020/06/23	80	74.61	60.2	74.61	72.50	19.8	41,110	0.05%
2020/06/22	39	68.26	54	69.24	71.00	-15	39,672	-0.04%
2020/06/19	39	67.08	29	67.55	66.70	10	38,954	0.03%
2020/06/18	88	70.31	62	70.32	69.10	26	38,099	0.07%
2020/06/17	167	69.68	207.1	69.50	68.60	-40.1	36,753	-0.11%	大買/大賣/
2020/06/16	131	67.20	90	66.15	66.00	41	34,965	0.12%	大買/
2020/06/15	71.4	65.16	110	66.21	66.70	-38.6	33,780	-0.11%	大賣/
2020/06/12	85	59.14	145	58.76	62.20	-60	32,336	-0.19%	大賣/
2020/06/11	184	61.58	77	60.28	56.60	107	31,525	0.34%	大買/鉅額交易
2020/06/10	24	60.72	20	61.43	61.60	4	30,290	0.01%
2020/06/09	5	55.40	4	51.00	56.00	1	29,837	0.00%
2020/06/08	4	52.40	4	52.05	51.00	0	30,333	0.00%
2020/06/05	4	52.80	13	52.28	52.30	-9	30,802	-0.03%
2020/06/04	3	51.10	3	50.87	52.00	0	31,429	0.00%
2020/06/03	4	49.96	8	50.01	50.00	-4	32,765	-0.01%
2020/06/02	15	48.77	55	47.85	47.45	-40	33,573	-0.12%
2020/06/01	1	52.00	8	53.28	51.90	-7	33,549	-0.02%
2020/05/29	4	55.38	9	55.97	56.00	-5	34,078	-0.01%
2020/05/28	10	57.08	20	55.58	55.10	-10	35,038	-0.03%
2020/05/27	13	61.20	0	0.00	61.20	13	35,315	0.04%
2020/05/26	31	67.32	25	67.24	67.90	6	35,334	0.02%
2020/05/25	31	62.37	21	62.14	63.80	10	34,844	0.03%
2020/05/22	21	57.27	35	56.75	58.00	-14	34,765	-0.04%
2020/05/21	17	54.54	23	54.90	54.00	-6	34,841	-0.02%
2020/05/20	225	54.87	179	55.61	55.00	46	34,929	0.13%	大買/大賣/
2020/05/19	90	50.60	103	50.91	52.40	-13	32,716	-0.04%	大賣/
2020/05/18	31	45.23	39	46.56	47.65	-8	30,507	-0.03%
2020/05/15	37	43.06	61	42.99	43.35	-24	29,730	-0.08%
2020/05/14	70	42.84	46	43.18	42.05	24	29,179	0.08%
2020/05/13	55	41.65	84	41.88	41.70	-29	27,723	-0.10%
2020/05/12	71	41.16	65	41.28	41.70	6	26,962	0.02%
2020/05/11	87	39.29	115	39.80	40.75	-28	25,819	-0.11%	大賣/
2020/05/08	283	42.49	179	41.35	37.75	104	24,130	0.43%	大買/大賣/鉅額交易
2020/05/07	0	0.00	6	39.95	39.95	-6	21,382	-0.03%
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	28	33.05	33.05	-28	22,025	-0.13%
2020/05/04	3	29.92	25	30.22	30.05	-22	22,058	-0.10%
2020/04/30	14	29.42	24	29.12	29.00	-10	21,751	-0.05%
2020/04/29	15	28.89	33	29.09	28.95	-18	22,027	-0.08%
2020/04/28	25	29.50	17	29.69	29.25	8	22,382	0.04%
2020/04/27	31	30.56	16	30.57	30.60	15	23,107	0.06%
2020/04/24	39	29.47	50.2	29.43	29.75	-11.2	22,760	-0.05%
2020/04/23	6	28.34	22	28.67	28.45	-16	22,058	-0.07%
2020/04/22	5	28.14	4	28.30	28.05	1	21,865	0.00%
2020/04/21	17	27.99	4	28.15	27.70	13	21,728	0.06%
2020/04/20	7	28.73	24	28.55	28.65	-17	21,586	-0.08%
2020/04/17	19	27.57	7.9	27.93	27.20	11.1	21,270	0.05%
2020/04/16	9	28.07	3	28.52	28.00	6	21,151	0.03%
2020/04/15	6	28.11	108	28.10	28.10	-102	21,038	-0.48%	大賣/鉅額交易
2020/04/14	4	28.96	1	28.90	28.60	3	20,929	0.01%
2020/04/13	4	28.48	6	28.40	28.50	-2	20,844	-0.01%
2020/04/10	18	28.44	25	28.33	28.25	-7	20,815	-0.03%
2020/04/09	73	28.38	20	28.69	28.10	53	20,723	0.26%
2020/04/08	12.2	27.73	8	27.86	27.75	4.2	20,385	0.02%
2020/04/07	8	27.74	4	28.03	27.70	4	20,488	0.02%
2020/04/06	6	27.04	18	27.83	27.95	-12	20,299	-0.06%
2020/04/01	6	26.09	0	0.00	26.15	6	19,940	0.03%
2020/03/31	0	0.00	12	26.10	26.20	-12	19,880	-0.06%
2020/03/30	79	26.34	14	26.15	26.00	65	19,789	0.33%
2020/03/27	34	25.83	0	0.00	25.40	34	19,598	0.17%
2020/03/26	2	26.28	6	26.23	26.20	-4	19,397	-0.02%
2020/03/25	3	25.85	0	0.00	25.45	3	19,198	0.02%
2020/03/24	3	25.20	3	25.38	25.40	0	19,009	0.00%
2020/03/23	5	24.96	2	24.88	24.55	3	18,825	0.02%
2020/03/20	17	26.96	17	26.97	26.50	0	18,632	0.00%
2020/03/19	61	28.52	87	27.97	25.95	-26	18,373	-0.14%
2020/03/18	20	29.58	19	29.50	28.80	1	17,878	0.01%
2020/03/17	27	29.51	6	29.48	28.85	21	17,517	0.12%
2020/03/16	37	30.38	14	30.11	30.20	23	17,092	0.13%
2020/03/13	24	28.26	11	28.45	28.35	13	16,566	0.08%
2020/03/12	26	30.93	16	31.41	31.00	10	16,122	0.06%
2020/03/11	15	31.89	27	32.02	32.60	-12	15,509	-0.08%
2020/03/10	57	30.56	6	30.25	30.40	51	14,978	0.34%
2020/03/09	70	34.57	23	34.90	32.20	47	14,276	0.33%
2020/03/06	33	33.21	24	33.18	34.20	9	12,865	0.07%
2020/03/05	25	32.03	9	31.87	31.95	16	12,046	0.13%
2020/03/04	5	32.34	156	31.94	31.90	-151	11,831	-1.28%	大賣/鉅額交易
2020/03/03	43	31.73	64	31.32	32.00	-21	11,445	-0.18%
2020/03/02	158	27.58	14.2	29.24	29.85	143.8	10,274	1.40%	大買/鉅額交易
2020/02/27	0	0.00	3	27.47	27.15	-3	9,648	-0.03%
2020/02/26	1	27.80	0	0.00	27.55	1	9,575	0.01%
2020/02/25	19	28.87	5	28.50	27.50	14	9,514	0.15%
2020/02/24	7.2	28.81	13	28.99	28.65	-5.8	9,086	-0.06%
2020/02/21	11	27.92	38	27.72	28.00	-27	8,534	-0.32%
2020/02/20	0	0.00	2	26.75	26.85	-2	7,991	-0.03%
2020/02/19	0	0.00	2	26.75	26.80	-2	7,935	-0.03%
2020/02/18	29	27.32	8	27.46	27.00	21	7,856	0.27%
2020/02/17	8	27.38	14	27.36	27.20	-6	7,718	-0.08%
2020/02/14	2	27.50	4	26.88	26.70	-2	7,428	-0.03%
2020/02/13	6	26.62	13	26.77	27.00	-7	7,294	-0.10%
2020/02/12	2	27.45	0	0.00	27.00	2	7,107	0.03%
2020/02/11	5	27.73	9	27.61	27.65	-4	6,913	-0.06%
2020/02/10	44	28.84	71	28.58	28.25	-27	6,689	-0.40%
2020/02/07	74	26.95	45.3	27.21	27.50	28.7	6,020	0.48%
2020/02/06	41	26.95	33	26.54	26.40	8	5,593	0.14%
2020/02/05	25	25.91	16	25.86	25.70	9	5,307	0.17%
2020/02/04	8	25.98	20	25.45	25.30	-12	5,166	-0.23%
2020/02/03	40	26.50	16	26.52	26.10	24	4,977	0.48%
2020/01/31	27	27.14	15	25.63	25.45	12	4,580	0.26%
2020/01/30	51	27.54	33	27.62	27.65	18	4,079	0.44%
2020/01/20	0	0.00	2	25.00	25.15	-2	3,066	-0.07%
2020/01/16	5	24.40	0	0.00	24.40	5	2,981	0.17%
2020/01/14	22	24.52	13	24.45	24.45	9	2,969	0.30%
2020/01/13	5	24.70	4	24.96	24.65	1	2,955	0.03%
2020/01/09	0	0.00	3	24.55	24.35	-3	2,922	-0.10%
2020/01/08	3	24.13	0	0.00	24.15	3	2,935	0.10%
2020/01/07	3	24.72	1	24.60	24.60	2	2,896	0.07%
2020/01/06	5	24.74	5	24.92	24.70	0	2,847	0.00%
2020/01/03	10	24.64	10	24.90	24.50	0	2,801	0.00%
2020/01/02	23	25.12	0	0.00	24.95	23	2,786	0.83%
2019/12/31	11	25.40	20	25.42	25.30	-9	2,727	-0.33%
2019/12/25	2	24.63	0	0.00	24.60	2	2,494	0.08%
2019/12/13	4	24.39	10	24.35	24.30	-6	2,498	-0.24%
2019/12/12	2	24.68	2	24.60	24.60	0	2,478	0.00%
2019/12/11	2	24.95	10	25.06	24.90	-8	2,462	-0.32%
2019/12/10	1	24.90	4	25.03	24.75	-3	2,427	-0.12%
2019/12/09	1	24.65	0	0.00	24.60	1	2,413	0.04%
2019/12/06	2	24.80	0	0.00	24.80	2	2,422	0.08%
2019/12/05	4	25.01	1	25.10	24.95	3	2,484	0.12%
2019/12/04	1	25.20	0	0.00	25.25	1	2,489	0.04%
2019/12/03	1	25.25	0	0.00	25.25	1	2,487	0.04%
2019/12/02	22	25.29	20	25.55	25.40	2	2,470	0.08%
2019/11/29	8	26.01	4	26.00	26.20	4	2,363	0.17%
2019/11/28	18	26.57	3	26.13	26.20	15	2,382	0.63%
2019/11/26	2	25.33	0	0.00	25.20	2	2,146	0.09%
2019/11/25	1	25.60	2	25.68	25.65	-1	2,229	-0.04%
2019/11/22	0	0.00	4	25.36	25.30	-4	2,217	-0.18%
2019/11/19	0.3	24.65	0	0.00	24.65	0.3	2,129	0.01%
2019/11/18	1	25.00	2	25.10	24.75	-1	2,121	-0.05%
2019/11/15	0	0.00	4	24.93	24.90	-4	2,123	-0.19%
2019/11/13	0	0.00	7	24.46	24.50	-7	2,100	-0.33%
2019/11/12	4	24.03	0	0.00	24.20	4	2,084	0.19%
2019/11/11	1	24.60	0	0.00	24.65	1	2,047	0.05%
2019/11/08	3	25.07	0	0.00	25.10	3	2,027	0.15%
2019/11/06	1	25.55	5	25.55	25.50	-4	2,030	-0.20%
2019/11/05	0	0.00	11	25.80	25.80	-11	2,019	-0.54%
2019/11/04	0	0.00	1.5	26.05	26.15	-1.5	2,004	-0.08%
2019/11/01	0	0.00	1	25.65	25.65	-1	1,927	-0.05%
2019/10/31	18	25.55	0	0.00	25.10	18	1,906	0.94%
2019/10/30	5	25.15	1	25.40	25.55	4	1,872	0.21%
2019/10/29	4	24.85	10	24.70	24.65	-6	1,882	-0.32%
2019/10/28	1	24.90	0	0.00	25.10	1	1,898	0.05%
2019/10/25	2	24.85	1	25.05	25.10	1	1,896	0.05%
2019/10/24	2	25.10	0	0.00	25.05	2	1,892	0.11%
2019/10/23	2	25.20	0	0.00	25.20	2	1,914	0.10%
2019/10/22	3	25.53	0	0.00	25.50	3	1,906	0.16%
2019/10/17	10	25.55	0	0.00	25.70	10	1,963	0.51%
2019/10/16	0	0.00	3	25.70	25.70	-3	1,979	-0.15%
2019/10/15	1	25.40	0	0.00	25.50	1	1,958	0.05%
2019/10/14	1.2	25.38	0	0.00	25.50	1.2	1,993	0.06%
2019/10/09	0.5	25.40	0	0.00	25.40	0.5	2,002	0.02%
2019/10/08	2	25.30	0	0.00	25.30	2	2,004	0.10%
2019/10/02	0.3	25.70	0	0.00	25.70	0.3	2,300	0.01%
2019/10/01	0	0.00	1	25.80	25.80	-1	2,352	-0.04%
2019/09/27	2	25.20	8	25.25	25.40	-6	2,431	-0.25%
2019/09/26	1	25.40	1	25.40	25.20	0	2,534	0.00%
2019/09/25	1	25.55	0	0.00	25.50	1	2,589	0.04%
2019/09/24	1	25.50	0	0.00	25.50	1	2,662	0.04%
2019/09/23	1	25.75	1	25.90	25.75	0	2,720	0.00%
2019/09/19	0	0.00	5	25.00	24.90	-5	2,749	-0.18%
2019/09/18	0.5	25.10	0	0.00	25.15	0.5	2,750	0.02%
2019/09/12	0	0.00	1	25.45	25.45	-1	2,774	-0.04%
2019/09/10	1	25.10	0	0.00	25.10	1	2,813	0.04%
2019/09/09	7	26.68	6	25.90	25.40	1	2,780	0.04%
2019/09/06	1	26.60	0	0.00	26.60	1	2,697	0.04%
2019/09/05	0	0.00	7	26.01	26.10	-7	2,655	-0.26%
2019/09/03	1	25.60	1	25.60	25.80	0	2,621	0.00%
2019/09/02	9	26.03	5	25.86	25.70	4	2,603	0.15%
2019/08/30	10	24.85	10	25.11	25.10	0	2,479	0.00%
2019/08/28	0	0.00	2	24.90	25.10	-2	2,411	-0.08%
2019/08/27	0	0.00	51	23.85	24.20	-51	2,322	-2.20%
2019/08/20	6	23.39	3	23.33	23.30	3	2,311	0.13%
2019/08/12	1	22.60	0	0.00	22.70	1	2,510	0.04%
2019/08/05	0	0.00	10	22.85	22.70	-10	2,459	-0.41%
2019/08/01	11	23.81	0	0.00	23.65	11	2,415	0.46%
2019/07/31	5	23.50	2	23.45	24.10	3	2,404	0.12%
2019/07/25	0	0.00	1	23.15	23.10	-1	2,377	-0.04%
2019/07/23	0	0.00	10	23.80	23.75	-10	2,354	-0.42%
2019/07/19	0	0.00	2	24.20	24.15	-2	2,282	-0.09%
2019/07/18	0	0.00	3	24.00	24.25	-3	2,262	-0.13%
2019/07/17	6	24.13	0	0.00	24.00	6	2,235	0.27%
2019/07/15	10	23.75	3	23.70	23.70	7	2,176	0.32%
2019/07/11	0	0.00	3	23.72	23.60	-3	2,188	-0.14%
2019/07/10	0	0.00	12	23.93	24.10	-12	2,135	-0.56%
2019/07/09	2	24.55	13	24.20	24.60	-11	2,072	-0.53%
2019/07/08	14	23.60	1	23.70	23.70	13	1,988	0.65%
2019/07/05	50	22.97	0	0.00	23.10	50	2,024	2.47%
2019/07/04	1	22.65	14	22.60	23.10	-13	2,074	-0.63%
2019/07/03	2	22.90	1	22.95	23.05	1	2,068	0.05%
2019/07/02	1	22.30	2	22.38	22.25	-1	1,959	-0.05%
2019/07/01	3	22.03	5	21.60	22.10	-2	1,904	-0.11%
2019/06/28	10	21.08	3	21.40	21.55	7	1,836	0.38%
2019/06/27	10	20.85	2	20.83	20.85	8	1,787	0.45%
2019/06/26	0	0.00	16	20.35	20.30	-16	1,755	-0.91%
2019/06/25	5	20.75	1	20.70	20.30	4	1,773	0.23%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/21	0.1	20.20	0	0.00	20.30	0.1	1,786	0.00%
2019/06/20	0	0.00	1	20.20	20.10	-1	1,761	-0.06%
2019/06/19	0	0.00	1	20.15	20.10	-1	1,750	-0.06%
2019/06/18	0	0.00	1	19.90	20.05	-1	1,735	-0.06%
2019/06/17	0	0.00	1	19.65	19.65	-1	1,693	-0.06%
2019/06/10	0	0.00	2	19.78	19.75	-2	1,681	-0.12%
2019/06/05	0	0.00	1	19.50	19.50	-1	1,658	-0.06%
2019/05/30	0	0.00	2	19.45	19.50	-2	1,608	-0.12%
2019/05/29	0	0.00	2	19.30	19.35	-2	1,595	-0.13%
2019/05/28	0	0.00	2	19.28	19.20	-2	1,583	-0.13%
2019/05/24	0	0.00	3	19.40	19.25	-3	1,564	-0.19%
2019/05/23	16	19.55	9	19.48	19.55	7	1,535	0.46%
2019/05/17	0	0.00	2	20.20	20.40	-2	1,398	-0.14%
2019/05/10	3	19.35	0	0.00	19.40	3	1,357	0.22%
2019/05/09	1	19.30	1	19.55	19.35	0	1,356	0.00%
2019/05/08	0	0.00	40	19.38	19.65	-40	1,354	-2.95%
2019/05/06	3	19.05	0	0.00	19.05	3	1,330	0.23%
2019/05/02	37	19.25	0	0.00	19.40	37	1,308	2.83%
2019/04/29	1	20.05	0	0.00	19.90	1	1,244	0.08%
2019/04/23	0	0.00	1	20.40	20.40	-1	1,217	-0.08%
2019/04/19	0	0.00	5	20.90	21.00	-5	1,205	-0.41%
2019/04/18	5	21.45	8	21.49	21.00	-3	1,194	-0.25%
2019/04/17	1	21.80	0	0.00	21.95	1	1,165	0.09%
2019/04/16	0	0.00	3	21.80	21.45	-3	1,151	-0.26%
2019/04/15	0	0.00	5	21.75	21.75	-5	1,132	-0.44%
2019/04/12	2	22.03	4	21.50	21.65	-2	1,115	-0.18%
2019/04/11	2	22.28	3	22.45	22.50	-1	1,048	-0.10%
2019/04/10	1	21.80	0	0.00	21.95	1	944	0.11%
2019/04/01	3	20.83	0	0.00	20.70	3	746	0.40%
2019/03/27	1	20.80	0	0.00	20.95	1	678	0.15%
2019/03/14	1	20.00	0	0.00	19.95	1	689	0.15%
2019/02/21	0	0.00	5	20.00	19.95	-5	968	-0.52%
2019/02/13	4	20.10	0	0.00	19.90	4	1,050	0.38%
2018/12/28	0	0.00	2	19.90	20.30	-2	2,806	-0.07%
2018/12/27	1	20.15	0	0.00	20.05	1	2,916	0.03%
2018/12/26	1	20.15	0	0.00	20.05	1	2,995	0.03%
2018/12/22	1	20.70	0	0.00	20.75	1	3,691	0.03%
2018/12/19	0	0.00	5	21.40	21.20	-5	3,712	-0.13%
2018/12/17	0	0.00	3	22.20	22.20	-3	3,710	-0.08%
2018/12/11	1	21.35	0	0.00	21.40	1	3,800	0.03%
2018/12/10	1	21.30	0	0.00	21.35	1	3,826	0.03%
2018/12/06	2	21.98	0	0.00	21.80	2	3,976	0.05%
2018/12/03	1	22.80	3	22.80	22.80	-2	3,917	-0.05%
2018/11/30	4	23.49	1	22.90	23.10	3	3,877	0.08%
2018/11/29	1	20.55	0	0.00	22.00	1	3,771	0.03%
2018/11/27	5	21.05	5	21.15	20.90	0	3,710	0.00%
2018/11/26	0	0.00	6	20.50	20.45	-6	3,690	-0.16%
2018/11/23	1	20.55	0	0.00	20.40	1	3,683	0.03%
2018/11/22	0	0.00	2	20.85	20.70	-2	3,670	-0.05%
2018/11/21	4	21.04	0	0.00	21.00	4	3,655	0.11%
2018/11/13	0	0.00	1	21.55	22.10	-1	3,566	-0.03%
2018/11/09	0	0.00	3	21.80	22.35	-3	3,482	-0.09%
2018/11/06	0	0.00	2	21.00	20.30	-2	3,394	-0.06%
2018/11/05	5	21.25	1	21.20	21.05	4	3,381	0.12%
2018/11/02	6	21.53	2	21.28	21.00	4	3,371	0.12%
2018/11/01	1	21.30	0	0.00	21.40	1	3,342	0.03%
2018/10/31	0	0.00	1	20.20	20.30	-1	3,308	-0.03%
2018/10/30	0	0.00	1	19.70	20.30	-1	3,291	-0.03%
2018/10/29	1	21.75	0	0.00	21.60	1	3,230	0.03%
2018/10/26	0	0.00	1	22.40	22.40	-1	3,191	-0.03%
2018/10/25	1	21.95	3	21.57	21.30	-2	3,136	-0.06%
2018/10/24	0	0.00	2	23.70	23.00	-2	3,087	-0.06%
2018/10/23	2	24.45	0	0.00	24.05	2	3,036	0.07%
2018/10/18	0	0.00	2	26.33	25.75	-2	3,013	-0.07%
2018/10/15	4	24.93	0	0.00	24.55	4	2,910	0.14%
2018/10/12	10	26.16	4	25.55	25.30	6	2,825	0.21%
2018/10/11	7	24.05	3	25.00	25.00	4	2,652	0.15%
2018/10/09	3	25.45	2	25.95	26.15	1	2,468	0.04%
2018/10/08	0	0.00	2	25.05	26.30	-2	2,274	-0.09%
2018/10/05	0	0.00	3	24.12	24.35	-3	2,097	-0.14%
2018/10/04	3	23.50	2	24.00	24.00	1	1,978	0.05%
2018/10/03	12	24.60	15	24.58	24.90	-3	1,894	-0.16%
2018/10/02	12	22.74	3	23.00	24.50	9	1,635	0.55%
2018/10/01	2	21.55	12	22.34	22.95	-10	1,382	-0.72%
2018/09/25	0	0.00	4	19.65	19.60	-4	1,149	-0.35%
2018/09/19	2	20.20	0	0.00	20.30	2	1,116	0.18%
2018/09/18	0	0.00	5	20.40	20.60	-5	1,089	-0.46%
2018/09/14	2	19.70	8	19.87	19.65	-6	993	-0.60%
2018/09/13	13	20.90	0	0.00	20.50	13	961	1.35%
2018/08/06	0	0.00	9	20.21	20.25	-9	800	-1.12%
2018/07/30	2	19.45	0	0.00	19.25	2	732	0.27%
2018/07/26	5	19.70	3	19.90	19.55	2	702	0.28%
2018/07/25	15	20.62	3	20.55	20.35	12	660	1.82%
2018/07/24	6	20.03	0	0.00	20.00	6	587	1.02%
2018/07/23	2	19.15	0	0.00	19.25	2	463	0.43%
2018/06/12	0	0.00	4	19.05	19.50	-4	691	-0.58%
2018/05/29	0	0.00	2	19.10	19.25	-2	780	-0.26%
2018/05/24	2	19.20	0	0.00	19.25	2	779	0.26%
2018/05/22	0	0.00	1	18.70	18.50	-1	757	-0.13%
2018/05/17	1	18.20	0	0.00	18.20	1	772	0.13%
2018/05/16	4	18.29	0	0.00	18.35	4	775	0.52%
2018/05/15	2	18.05	0	0.00	18.15	2	778	0.26%
2018/05/10	2	18.60	0	0.00	18.70	2	785	0.25%
2018/04/10	0	0.00	1	20.60	20.00	-1	918	-0.11%
2018/04/09	1	20.20	0	0.00	21.00	1	899	0.11%
2018/03/31	0	0.00	2	19.25	19.10	-2	756	-0.26%
2018/03/29	0	0.00	2	19.60	19.80	-2	759	-0.26%
2018/03/28	0	0.00	1	19.15	19.15	-1	737	-0.14%
2018/03/21	4	19.86	0	0.00	19.75	4	742	0.54%
2018/03/20	1	19.70	0	0.00	19.75	1	743	0.13%
2018/03/16	0	0.00	2	19.85	19.75	-2	756	-0.26%
2018/03/14	2	19.70	0	0.00	19.75	2	739	0.27%
2018/03/12	0	0.00	1	19.30	19.90	-1	744	-0.13%
2018/03/09	1	19.75	0	0.00	19.55	1	716	0.14%
2018/02/06	5	18.35	0	0.00	18.30	5	741	0.67%
2018/01/17	3	20.60	0	0.00	20.65	3	833	0.36%
2018/01/16	20	21.25	20	21.30	21.10	0	905	0.00%
2018/01/04	0	0.00	1	20.45	20.25	-1	940	-0.11%
2018/01/03	1	20.60	0	0.00	20.45	1	965	0.10%