國光生 (4142)-元大-雙和券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.40
漲跌
▼0.70
漲幅
-2.49%
成交量
872張
產業
上市生技醫療類股▲0.60%
633人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國光生 (4142)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	27.40	0	0.00	27.40	1	1,115	0.09%
2024/05/10	0	0.00	1	28.15	28.10	-1	1,116	-0.09%
2024/05/02	5	27.50	0	0.00	27.60	5	1,099	0.45%
2024/04/29	0	0.00	5	27.30	27.55	-5	1,099	-0.45%
2024/04/26	0	0.00	1	27.10	27.05	-1	1,091	-0.09%
2024/04/19	1	27.40	0	27.90	27.35	1	1,100	0.09%
2024/04/18	1	28.90	2	28.95	28.50	-1	1,073	-0.09%
2024/04/17	0	0.00	3	27.80	27.80	-3	963	-0.31%
2024/04/16	1	25.20	0	0.00	25.30	1	935	0.11%
2024/04/15	0	26.55	0	0.00	26.00	0	920	0.00%
2024/04/12	5	26.60	0	0.00	26.55	5	910	0.55%
2024/04/10	1	26.65	1	26.60	26.55	0	915	0.00%
2024/04/09	1	26.50	0	0.00	26.45	1	939	0.11%
2024/04/08	1	26.25	1	26.45	26.30	0	942	0.00%
2024/04/03	1	26.45	0	0.00	26.45	1	943	0.11%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/04/01	0	0.00	1	26.85	26.85	-1	963	-0.10%
2024/03/29	1	26.60	1	26.80	26.75	0	973	0.00%
2024/03/27	2	26.78	0	0.00	26.70	2	976	0.20%
2024/03/22	2	26.33	0	0.00	26.35	2	990	0.20%
2024/03/21	1	26.75	0	0.00	26.55	1	994	0.10%
2024/03/20	0	26.65	0	0.00	26.65	0	1,025	0.00%
2024/03/19	2	26.55	0	0.00	26.70	2	1,024	0.20%
2024/03/18	0	0.00	2	26.70	26.60	-2	1,027	-0.19%
2024/03/15	1	26.65	1	26.80	26.50	0	1,032	0.00%
2024/03/14	6	26.98	1	27.60	26.90	5	1,045	0.48%
2024/03/13	1	28.40	2	27.95	27.80	-1	1,026	-0.10%
2024/03/08	0	0.00	12	28.16	28.15	-12	1,040	-1.15%
2024/03/07	5	28.20	15	28.15	28.40	-10	1,071	-0.93%
2024/03/04	5	28.80	0	0.00	28.70	5	1,094	0.46%
2024/03/01	6	29.34	0	0.00	29.20	6	1,115	0.54%
2024/02/29	0	0.00	1	29.45	29.40	-1	1,226	-0.08%
2024/02/23	1	30.05	0	0.00	30.00	1	1,222	0.08%
2024/02/21	1	30.00	0	0.00	30.00	1	1,213	0.08%
2024/02/20	1	30.20	0	0.00	30.20	1	1,212	0.08%
2024/02/16	2	29.90	2	29.80	30.30	0	1,211	0.00%
2024/02/15	5	29.45	4	29.75	29.65	1	1,140	0.09%
2024/02/05	0	0.00	3	30.30	30.10	-3	1,052	-0.29%
2024/02/02	15	30.27	0	0.00	30.05	15	1,049	1.43%
2024/02/01	2	30.50	0	0.00	30.30	2	1,039	0.19%
2024/01/31	5	30.60	1	30.60	30.55	4	1,030	0.39%
2024/01/30	6	30.98	0	0.00	30.80	6	1,042	0.58%
2024/01/29	0	0.00	2	31.35	31.10	-2	1,041	-0.19%
2024/01/26	1	31.00	0	0.00	31.10	1	1,038	0.10%
2024/01/22	0	0.00	1	31.15	31.00	-1	1,035	-0.10%
2024/01/18	5	30.85	10	30.85	31.00	-5	1,039	-0.48%
2024/01/17	7	31.20	0	0.00	31.10	7	1,036	0.68%
2024/01/11	1	32.25	0	0.00	32.10	1	1,018	0.10%
2024/01/10	5	32.70	0	0.00	32.70	5	1,012	0.49%
2024/01/09	1	32.95	0	0.00	33.00	1	1,013	0.10%
2024/01/08	1	33.20	0	0.00	33.10	1	1,016	0.10%
2024/01/05	0	33.10	0	0.00	33.15	0	1,015	0.00%
2024/01/03	2	33.70	2	33.35	33.00	0	1,022	0.00%
2023/12/29	0	0.00	4	33.09	33.15	-4	1,000	-0.40%
2023/12/19	5	32.90	0	0.00	32.85	5	972	0.51%
2023/12/18	1	33.05	0	0.00	33.00	1	987	0.10%
2023/12/15	10	32.60	0	0.00	32.50	10	1,000	1.00%
2023/12/14	2	33.05	0	0.00	32.75	2	979	0.20%
2023/12/13	0	0.00	1	33.15	32.90	-1	988	-0.10%
2023/12/12	1	33.25	1	33.40	33.15	0	988	0.00%
2023/12/11	10	33.55	0	0.00	33.20	10	983	1.02%
2023/12/08	2	34.28	0	0.00	34.15	2	960	0.21%
2023/12/06	2	35.15	0	0.00	35.05	2	982	0.20%
2023/12/05	2	36.05	1	35.80	35.80	1	967	0.10%
2023/12/04	1.1	36.17	0	0.00	36.05	1.1	953	0.11%
2023/12/01	2	36.18	3	36.20	35.80	-1	920	-0.11%
2023/11/30	2	35.85	1	35.70	35.70	1	902	0.11%
2023/11/29	5	35.95	2	35.93	35.95	3	888	0.34%
2023/11/28	2	35.45	1	35.40	35.65	1	880	0.11%
2023/11/27	6	35.41	10	35.73	36.00	-4	845	-0.47%
2023/11/17	5	33.00	0	0.00	33.05	5	747	0.67%
2023/11/15	0	0.00	10	32.81	32.85	-10	747	-1.34%
2023/11/10	1	32.30	1	32.55	32.30	0	748	0.00%
2023/11/07	9	32.50	14	32.89	32.40	-5	760	-0.66%
2023/10/20	5	31.50	0	0.00	31.60	5	786	0.64%
2023/10/16	0	0.00	1	32.40	32.35	-1	860	-0.12%
2023/10/13	0	0.00	2	33.08	32.85	-2	862	-0.23%
2023/10/12	1	33.25	0	0.00	33.25	1	867	0.12%
2023/10/11	0.1	34.00	0	0.00	33.85	0.1	862	0.02%
2023/10/02	1	33.70	0	33.90	33.75	1	881	0.11%
2023/09/26	0	34.70	0	0.00	34.50	0	901	0.00%
2023/09/25	1	34.35	0	0.00	34.30	1	895	0.11%
2023/09/22	4	34.25	0	0.00	34.00	4	896	0.45%
2023/09/21	7	34.24	6	34.78	34.50	1	895	0.11%
2023/09/20	2	34.55	6	34.64	34.60	-4	880	-0.45%
2023/09/19	10	33.90	2	33.95	33.70	8	868	0.92%
2023/09/18	3	34.23	10	34.29	34.40	-7	862	-0.81%
2023/09/14	4	33.50	3	33.55	33.50	1	847	0.12%
2023/09/12	0	0.00	2	33.55	33.00	-2	861	-0.23%
2023/09/11	3	33.27	1	32.70	33.35	2	855	0.23%
2023/09/08	10	32.10	1	32.10	32.25	9	844	1.07%
2023/09/05	4	32.80	0	0.00	32.65	4	866	0.46%
2023/08/25	1	33.00	1	32.95	33.00	0	872	0.00%
2023/08/24	4	32.90	0	0.00	32.80	4	866	0.46%
2023/08/23	1	32.20	0	0.00	32.20	1	853	0.12%
2023/08/22	0	0.00	1	32.90	32.80	-1	858	-0.12%
2023/08/18	5	32.75	5	32.70	32.50	0	863	0.00%
2023/08/17	10	31.90	0	0.00	32.70	10	872	1.15%
2023/08/16	0	0.00	2	32.35	32.30	-2	878	-0.23%
2023/08/10	1	34.10	0	0.00	33.75	1	871	0.11%
2023/08/09	0	0.00	5	34.00	33.85	-5	874	-0.57%
2023/08/07	0	0.00	4	34.40	34.35	-4	905	-0.44%
2023/08/02	0	0.00	4	34.51	34.50	-4	925	-0.43%
2023/08/01	0	0.00	1	35.10	35.00	-1	919	-0.11%
2023/07/28	0	0.00	1	35.30	35.30	-1	924	-0.11%
2023/07/26	1	35.35	0	0.00	35.05	1	957	0.10%
2023/07/25	2	35.80	1	35.75	35.50	1	955	0.10%
2023/07/21	2	35.98	0	0.00	35.60	2	951	0.21%
2023/07/20	10	36.54	3	36.25	36.20	7	960	0.73%
2023/07/19	2	36.45	2	37.50	36.80	0	979	0.00%
2023/07/13	3	35.80	7	35.60	35.50	-4	1,009	-0.40%
2023/07/07	0	0.00	1	36.40	36.35	-1	1,059	-0.09%
2023/07/06	0	0.00	1	36.75	36.75	-1	1,055	-0.09%
2023/07/04	1	37.35	0	0.00	37.15	1	1,067	0.09%
2023/07/03	2	37.58	0	0.00	37.55	2	1,069	0.19%
2023/06/29	0	0.00	1	37.45	37.45	-1	1,071	-0.09%
2023/06/27	1	37.50	1	37.55	37.20	0	1,082	0.00%
2023/06/26	2	37.20	2	37.25	37.10	0	1,082	0.00%
2023/06/21	0	0.00	1	37.40	37.30	-1	1,089	-0.09%
2023/06/19	0	0.00	1.1	37.85	37.85	-1.1	1,102	-0.10%
2023/06/16	0	0.00	1	37.65	37.85	-1	1,103	-0.09%
2023/06/13	4	37.65	1	37.60	37.60	3	1,108	0.27%
2023/06/07	0	0.00	1	38.55	38.55	-1	1,750	-0.06%
2023/05/31	0	0.00	1	38.35	38.75	-1	2,163	-0.05%
2023/05/25	4	38.35	0	0.00	38.25	4	2,239	0.18%
2023/05/24	2	38.65	5.2	38.75	38.70	-3.2	2,247	-0.14%
2023/05/23	2	38.10	3	38.37	38.55	-1	2,269	-0.04%
2023/05/22	3	38.17	1	38.30	38.05	2	2,291	0.09%
2023/05/12	1	37.35	0	0.00	37.50	1	2,338	0.04%
2023/05/11	2	37.88	0	0.00	37.55	2	2,370	0.08%
2023/05/09	3	39.72	0	0.00	39.00	3	2,558	0.12%
2023/05/05	10	40.55	0	0.00	40.50	10	2,653	0.38%
2023/05/03	1	40.40	0	0.00	40.40	1	2,730	0.04%
2023/05/02	0.2	40.70	14	40.55	40.55	-13.8	2,923	-0.47%
2023/04/28	1	39.35	3	39.50	39.80	-2	2,958	-0.07%
2023/04/26	0	0.00	1	39.10	39.15	-1	2,956	-0.03%
2023/04/25	1	39.55	11	39.80	39.30	-10	2,951	-0.34%
2023/04/24	1	40.30	0	0.00	40.25	1	2,936	0.03%
2023/04/21	10	40.55	2	40.50	40.10	8	2,908	0.28%
2023/04/20	0	0.00	1	41.05	39.95	-1	2,871	-0.03%
2023/04/19	2	41.18	2	40.73	40.50	0	2,861	0.00%
2023/04/18	10	40.75	2	40.95	40.75	8	2,844	0.28%
2023/04/17	5	40.52	0	0.00	40.30	5	2,816	0.18%
2023/04/14	0	0.00	7	40.41	40.45	-7	2,802	-0.25%
2023/04/13	2	40.32	1	40.95	40.15	1	2,785	0.04%
2023/04/11	1	39.55	0	0.00	39.55	1	2,756	0.04%
2023/04/10	0	0.00	1	40.05	39.75	-1	2,760	-0.04%
2023/04/07	0	0.00	2	40.03	40.05	-2	2,758	-0.07%
2023/03/31	1	39.35	0	0.00	39.45	1	2,779	0.04%
2023/03/29	0	0.00	1	39.65	39.60	-1	2,791	-0.04%
2023/03/28	2	39.53	2	39.60	39.65	0	2,840	0.00%
2023/03/27	1	39.60	2	39.58	39.60	-1	2,936	-0.03%
2023/03/24	0	0.00	2	39.60	39.50	-2	2,941	-0.07%
2023/03/22	2	39.10	0	0.00	38.90	2	2,952	0.07%
2023/03/17	4	38.70	3	38.70	38.65	1	2,975	0.03%
2023/03/16	3	38.25	26	38.22	38.45	-23	2,978	-0.77%
2023/03/15	4	39.20	2	39.15	39.10	2	2,964	0.07%
2023/03/14	1	39.25	1	39.80	39.50	0	2,970	0.00%
2023/03/13	16	39.41	13	39.39	39.45	3	2,956	0.10%
2023/03/10	26	41.83	12	44.32	40.45	14	2,901	0.48%
2023/03/09	43	43.72	39	42.84	44.85	4	2,395	0.17%
2023/03/08	1	40.85	1	41.00	40.80	0	2,017	0.00%
2023/03/07	6	40.90	0	0.00	40.85	6	2,013	0.30%
2023/03/06	0	0.00	5	41.00	40.90	-5	2,006	-0.25%
2023/03/03	12	41.23	6	41.50	41.10	6	2,003	0.30%
2023/03/02	7	41.39	8	41.38	41.30	-1	1,990	-0.05%
2023/03/01	9	40.17	1	39.90	39.90	8	1,937	0.41%
2023/02/24	15	40.59	6	41.09	40.60	9	1,952	0.46%
2023/02/23	6	40.22	12	40.59	40.50	-6	1,954	-0.31%
2023/02/22	2	40.33	0	0.00	40.15	2	1,988	0.10%
2023/02/21	0	0.00	1	41.30	41.00	-1	2,014	-0.05%
2023/02/20	15	39.70	1	40.60	41.10	14	2,025	0.69%
2023/02/17	2	39.73	1	39.70	39.75	1	2,032	0.05%
2023/02/16	1	39.85	1	39.95	39.90	0	2,078	0.00%
2023/02/15	2	39.93	1	40.45	39.75	1	2,104	0.05%
2023/02/14	0	0.00	1	40.30	40.25	-1	2,111	-0.05%
2023/02/10	8	40.78	1	40.40	40.20	7	2,093	0.33%
2023/02/09	4	41.20	1	41.00	41.15	3	2,065	0.15%
2023/02/08	0	0.00	4	41.40	41.55	-4	2,031	-0.20%
2023/02/07	28	41.86	21	42.13	41.60	7	1,984	0.35%
2023/02/06	1	41.00	0	0.00	40.25	1	1,850	0.05%
2023/02/03	9	40.79	7	40.70	40.75	2	1,814	0.11%
2023/02/02	9	39.92	19	39.82	39.90	-10	1,743	-0.57%
2023/02/01	4	39.30	4	39.53	39.65	0	1,701	0.00%
2023/01/31	21	39.02	20	39.33	39.65	1	1,664	0.06%
2023/01/30	0	0.00	7	38.50	38.75	-7	1,471	-0.48%
2023/01/12	2	35.20	0	0.00	35.25	2	1,441	0.14%
2023/01/11	9	35.53	1	35.75	35.40	8	1,446	0.55%
2023/01/04	1	35.25	1	35.10	35.10	0	1,518	0.00%
2023/01/03	1	35.25	2	35.20	35.10	-1	1,543	-0.06%
2022/12/27	3	36.47	2	36.48	36.45	1	1,625	0.06%
2022/12/26	2	37.25	4	37.46	37.00	-2	1,631	-0.12%
2022/12/22	1	35.65	0	0.00	36.15	1	1,633	0.06%
2022/12/21	1	36.05	1	35.50	35.50	0	1,652	0.00%
2022/12/20	5	37.08	4	36.00	35.75	1	1,659	0.06%
2022/12/19	10	37.39	14	37.75	37.85	-4	1,646	-0.24%
2022/12/16	1	35.95	0	0.00	35.60	1	1,560	0.06%
2022/12/15	1	36.65	1	36.40	36.30	0	1,579	0.00%
2022/12/13	20	37.11	21	37.30	37.10	-1	1,581	-0.06%
2022/12/09	2	36.40	1	36.55	36.50	1	1,585	0.06%
2022/12/08	2	36.18	1	36.10	36.10	1	1,602	0.06%
2022/12/07	0	0.00	1	36.60	36.50	-1	1,618	-0.06%
2022/12/06	3	37.47	0	0.00	36.60	3	1,617	0.19%
2022/12/05	0	0.00	1	38.10	38.05	-1	1,656	-0.06%
2022/12/02	1	38.00	1	38.20	37.95	0	1,657	0.00%
2022/12/01	2	38.15	7	38.53	38.25	-5	1,674	-0.30%
2022/11/30	2	37.30	1	37.15	37.30	1	1,673	0.06%
2022/11/28	0	0.00	2	36.80	36.80	-2	1,787	-0.11%
2022/11/25	1	36.85	1	37.20	36.60	0	1,858	0.00%
2022/11/24	2	36.70	0	0.00	36.80	2	1,982	0.10%
2022/11/22	7	36.96	1	37.35	36.60	6	2,061	0.29%
2022/11/21	2	37.25	2	37.25	37.15	0	2,082	0.00%
2022/11/18	20	37.41	0.2	37.40	37.55	19.8	2,120	0.93%
2022/11/17	0.2	36.58	11	36.81	36.85	-10.8	2,118	-0.51%
2022/11/16	10	36.00	22	36.11	36.00	-12	2,094	-0.57%
2022/11/14	0	0.00	1	35.20	35.30	-1	2,068	-0.05%
2022/11/11	1	34.30	1	34.10	34.85	0	2,035	0.00%
2022/11/10	1	34.25	0	0.00	34.00	1	2,029	0.05%
2022/11/08	1	34.50	1	34.85	34.35	0	2,040	0.00%
2022/11/07	1	34.40	2	34.65	34.40	-1	2,043	-0.05%
2022/11/04	3	34.40	2	34.58	34.25	1	2,050	0.05%
2022/11/03	3	34.47	2	34.70	34.40	1	2,056	0.05%
2022/11/02	2	34.08	8	34.42	34.85	-6	2,059	-0.29%
2022/11/01	1	33.45	5	33.50	33.50	-4	2,046	-0.20%
2022/10/31	0	0.00	4	32.99	32.85	-4	2,078	-0.19%
2022/10/27	1	32.50	2	32.48	32.75	-1	2,202	-0.05%
2022/10/26	3	32.02	2	32.25	32.10	1	2,235	0.04%
2022/10/25	1	31.75	2	32.10	31.75	-1	2,257	-0.04%
2022/10/19	1	33.55	0	0.00	32.75	1	2,380	0.04%
2022/10/18	0	0.00	2	33.50	33.50	-2	2,441	-0.08%
2022/10/17	10	32.28	0	0.00	32.70	10	2,477	0.40%
2022/10/13	3	33.00	0	0.00	32.30	3	2,532	0.12%
2022/10/12	0	0.00	6	34.17	33.95	-6	2,534	-0.24%
2022/10/11	5	33.95	0	0.00	33.95	5	2,549	0.20%
2022/10/07	21	35.61	2	35.20	35.10	19	2,562	0.74%
2022/10/06	0	0.00	22	35.19	35.25	-22	2,555	-0.86%
2022/10/05	1	34.85	1	34.65	34.65	0	2,569	0.00%
2022/10/03	3	33.75	0	0.00	33.90	3	2,657	0.11%
2022/09/30	16	34.04	12	33.77	34.30	4	2,761	0.14%
2022/09/29	0	0.00	8	33.50	33.40	-8	2,982	-0.27%
2022/09/28	0	0.00	11	32.98	32.65	-11	3,196	-0.34%
2022/09/27	10	33.65	0.1	33.70	34.30	10	3,232	0.31%
2022/09/26	1	33.45	2	33.68	33.45	-1	3,244	-0.03%
2022/09/23	1	35.45	0	0.00	35.30	1	3,286	0.03%
2022/09/22	9	35.85	0	0.00	35.85	9	3,401	0.26%
2022/09/21	10	36.17	9	36.50	36.15	1	3,478	0.03%
2022/09/20	0	0.00	1	36.15	36.10	-1	3,627	-0.03%
2022/09/19	9	35.85	19	36.10	36.05	-10	3,689	-0.27%
2022/09/16	4	36.73	0	0.00	36.55	4	3,710	0.11%
2022/09/15	0	0.00	3	37.25	37.15	-3	3,721	-0.08%
2022/09/14	21	36.72	1	37.05	36.90	20	3,739	0.53%
2022/09/13	1	37.35	20	37.29	37.15	-19	3,743	-0.51%
2022/09/12	6	37.01	1	37.40	37.25	5	3,839	0.13%
2022/09/08	1	38.10	1	38.55	38.55	0	3,851	0.00%
2022/09/06	2	39.40	3	38.75	38.65	-1	3,876	-0.03%
2022/09/05	6	41.05	0	0.00	40.10	6	3,850	0.16%
2022/09/02	21	41.32	17	41.58	41.30	4	3,842	0.10%
2022/09/01	6	40.75	7	41.05	40.80	-1	3,806	-0.03%
2022/08/31	20	41.13	3	40.92	40.70	17	3,741	0.45%
2022/08/30	0	0.00	11	40.40	40.00	-11	3,615	-0.30%
2022/08/29	1	39.85	3.2	39.47	39.55	-2.2	3,599	-0.06%
2022/08/26	17	39.81	2	39.78	39.50	15	3,555	0.42%
2022/08/25	0	0.00	17	39.41	39.70	-17	3,505	-0.49%
2022/08/24	2	39.15	0	0.00	39.10	2	3,453	0.06%
2022/08/23	0	0.00	1	38.35	38.40	-1	3,413	-0.03%
2022/08/22	17	38.79	9	38.91	38.75	8	3,408	0.23%
2022/08/19	7.1	38.35	0	0.00	38.45	7.1	3,375	0.21%
2022/08/18	0.1	38.50	0	0.00	38.50	0.1	3,367	0.00%
2022/08/17	1	38.55	14	38.20	38.35	-13	3,355	-0.39%
2022/08/16	1	38.05	1	38.05	38.30	0	3,345	0.00%
2022/08/11	14	37.40	0	0.00	37.35	14	3,341	0.42%
2022/08/09	1	37.45	0	0.00	37.30	1	3,338	0.03%
2022/08/08	1	36.65	15	36.74	37.10	-14	3,336	-0.42%
2022/08/05	1	35.90	0	0.00	36.80	1	3,344	0.03%
2022/08/04	25	35.88	26	35.89	35.80	-1	3,381	-0.03%
2022/08/03	1	37.50	11	37.33	37.05	-10	3,335	-0.30%
2022/08/02	8	38.03	7	38.55	38.15	1	3,319	0.03%
2022/08/01	1	39.35	1	39.35	39.30	0	3,307	0.00%
2022/07/29	1	40.40	0	0.00	40.20	1	3,314	0.03%
2022/07/28	3	40.40	10	40.24	40.20	-7	3,305	-0.21%
2022/07/27	3	40.53	1	39.90	39.90	2	3,310	0.06%
2022/07/26	11	40.38	8	40.80	40.90	3	3,274	0.09%
2022/07/25	25	40.53	24	40.95	40.65	1	3,253	0.03%
2022/07/22	0	0.00	14	40.20	39.95	-14	3,253	-0.43%
2022/07/21	1	39.25	2	39.63	40.10	-1	3,234	-0.03%
2022/07/20	4	38.56	4	38.74	39.10	0	3,221	0.00%
2022/07/19	1	38.45	2	38.23	38.00	-1	3,234	-0.03%
2022/07/18	2	38.00	0	0.00	38.00	2	3,263	0.06%
2022/07/15	1	38.65	2	39.30	38.25	-1	3,276	-0.03%
2022/07/14	14	38.80	0	0.00	39.15	14	3,279	0.43%
2022/07/13	30	40.34	44	40.20	39.50	-14	3,320	-0.42%
2022/07/12	13	39.23	2	39.25	39.25	11	3,378	0.33%
2022/07/11	15	40.28	22	39.81	40.35	-7	3,518	-0.20%
2022/07/08	27	41.43	22	42.19	40.70	5	3,687	0.13%
2022/07/07	50	40.66	49	40.86	41.50	1	3,633	0.03%
2022/07/06	29	40.47	26.3	40.93	40.35	2.7	3,537	0.08%
2022/07/05	21.1	37.85	33	37.30	38.05	-11.9	3,612	-0.33%
2022/07/04	25	35.85	26	36.58	36.00	-1	3,623	-0.03%
2022/07/01	15	36.77	7	38.17	36.40	8	3,681	0.22%
2022/06/30	1.1	41.83	3	40.08	39.10	-1.9	3,626	-0.05%
2022/06/29	1	40.70	3	40.80	40.85	-2	3,514	-0.06%
2022/06/28	9.2	41.19	7	40.47	40.50	2.2	3,411	0.06%
2022/06/27	3	38.62	6	39.11	39.35	-3	3,247	-0.09%
2022/06/23	1	37.40	1	37.55	37.40	0	3,192	0.00%
2022/06/21	1	37.15	3	37.07	37.10	-2	3,140	-0.06%
2022/06/20	5	38.78	6	37.97	36.90	-1	3,119	-0.03%
2022/06/17	0	0.00	2	36.40	38.50	-2	3,009	-0.07%
2022/06/16	3	37.55	3	36.95	37.20	0	2,930	0.00%
2022/06/15	2	36.40	0	0.00	37.00	2	2,893	0.07%
2022/06/14	1	35.20	3	35.58	35.65	-2	2,893	-0.07%
2022/06/13	1	36.60	1	35.75	35.75	0	2,886	0.00%
2022/06/10	4	36.69	16	36.75	37.00	-12	2,877	-0.42%
2022/06/09	1	36.00	0	0.00	35.85	1	2,826	0.04%
2022/06/08	1	36.15	1.1	35.76	35.65	-0.1	2,823	0.00%
2022/06/07	14	36.10	3	36.00	36.00	11	2,829	0.39%
2022/05/24	0	0.00	2	35.00	35.00	-2	2,968	-0.07%
2022/05/23	0	0.00	1	35.65	35.50	-1	2,960	-0.03%
2022/05/19	0	0.00	1	35.50	35.45	-1	2,971	-0.03%
2022/05/18	1	35.95	0	0.00	36.15	1	2,965	0.03%
2022/05/17	2	35.73	8	35.66	35.75	-6	2,979	-0.20%
2022/05/16	3	35.88	1	35.80	35.85	2	3,012	0.07%
2022/05/12	1	35.20	1	34.30	34.30	0	3,373	0.00%
2022/05/11	2	37.48	0	0.00	37.00	2	3,311	0.06%
2022/05/10	0	0.00	1	37.55	37.95	-1	3,279	-0.03%
2022/05/04	0	0.00	10	40.12	40.10	-10	3,222	-0.31%
2022/04/29	2	40.90	4	40.74	40.60	-2	3,228	-0.06%
2022/04/28	5	41.87	3	41.33	41.10	2	3,250	0.06%
2022/04/27	1	40.55	6	40.46	40.50	-5	3,191	-0.16%
2022/04/26	15	42.32	3	42.43	41.00	12	3,179	0.38%
2022/04/25	6	42.45	6	42.79	41.65	0	3,155	0.00%
2022/04/22	7	43.09	2	43.30	42.90	5	3,107	0.16%
2022/04/20	25	43.20	3	42.95	43.05	22	3,034	0.72%
2022/04/19	3	42.95	7	42.62	43.00	-4	3,010	-0.13%
2022/04/18	4	44.80	22	44.70	44.05	-18	2,969	-0.61%
2022/04/15	15	44.70	30	43.81	44.00	-15	2,970	-0.51%
2022/04/14	10	44.79	17	44.58	44.30	-7	2,879	-0.24%
2022/04/13	1	41.55	2	41.85	42.50	-1	2,685	-0.04%
2022/04/12	44	42.13	3	43.80	42.35	41	2,632	1.56%
2022/04/11	34	43.67	51	43.44	44.60	-17	2,494	-0.68%
2022/04/08	6	41.58	3	41.05	41.25	3	2,214	0.14%
2022/04/07	2	42.08	0	0.00	41.90	2	2,159	0.09%
2022/04/06	0	0.00	1	40.90	40.65	-1	2,077	-0.05%
2022/04/01	1	40.10	0	0.00	40.00	1	2,059	0.05%
2022/03/31	1	39.90	0	0.00	40.00	1	2,039	0.05%
2022/03/29	0	0.00	1	39.50	39.65	-1	2,035	-0.05%
2022/03/25	3	40.17	0	0.00	40.00	3	2,020	0.15%
2022/03/24	0	0.00	1	40.40	40.40	-1	2,039	-0.05%
2022/03/23	0	0.00	6.3	40.10	40.20	-6.3	2,054	-0.31%
2022/03/18	1	39.95	0	0.00	40.00	1	2,089	0.05%
2022/03/17	0	0.00	13	39.85	39.95	-13	2,101	-0.62%
2022/03/16	2.1	38.81	0	0.00	38.90	2.1	2,126	0.10%
2022/03/15	0	0.00	1	39.30	39.30	-1	2,140	-0.05%
2022/03/11	8	39.13	0	0.00	39.35	8	2,149	0.37%
2022/03/10	0	0.00	1	39.55	39.45	-1	2,157	-0.05%
2022/03/09	2	39.03	1	39.10	39.40	1	2,154	0.05%
2022/03/08	1	39.10	0	0.00	38.80	1	2,149	0.05%
2022/03/07	0	0.00	4	38.11	38.00	-4	2,108	-0.19%
2022/03/04	2	39.60	2	39.85	39.75	0	2,124	0.00%
2022/03/02	0	0.00	2	40.08	40.15	-2	2,432	-0.08%
2022/03/01	1	40.10	0	0.00	40.10	1	2,438	0.04%
2022/02/25	2	40.05	6	39.73	40.00	-4	2,448	-0.16%
2022/02/24	30	39.76	1	39.65	39.60	29	2,559	1.13%
2022/02/22	0	0.00	28	40.66	40.60	-28	2,530	-1.11%
2022/02/21	3	41.50	40	41.51	41.35	-37	2,524	-1.47%
2022/02/16	0	0.00	1	42.25	42.35	-1	2,554	-0.04%
2022/02/15	4	44.08	2	42.60	42.75	2	2,522	0.08%
2022/02/14	38	43.34	14	42.95	43.30	24	2,349	1.02%
2022/02/11	1	40.85	2	40.63	40.50	-1	2,154	-0.05%
2022/02/08	2	40.30	0	0.00	40.35	2	2,170	0.09%
2022/02/07	1	40.15	0	0.00	40.05	1	2,170	0.05%
2022/01/26	2	39.48	1	39.90	39.60	1	2,170	0.05%
2022/01/25	1	40.55	32	40.18	40.05	-31	2,169	-1.43%
2022/01/24	1	41.80	0	0.00	41.80	1	2,142	0.05%
2022/01/21	0	0.00	15	43.22	42.80	-15	2,136	-0.70%
2022/01/19	1	43.35	0	0.00	43.20	1	2,130	0.05%
2022/01/18	1	43.80	0	0.00	43.05	1	2,116	0.05%
2022/01/17	0	0.00	1	43.15	43.15	-1	2,107	-0.05%
2022/01/14	2	43.10	2	43.35	43.10	0	2,109	0.00%
2022/01/13	0.2	43.40	0	0.00	43.40	0.2	2,105	0.01%
2022/01/12	1	43.50	1	43.70	43.75	0	2,107	0.00%
2022/01/11	3	43.95	2	43.78	43.60	1	2,097	0.05%
2022/01/10	6	44.78	21	45.43	44.40	-15	2,084	-0.72%
2022/01/07	6.1	45.08	2	45.13	45.20	4.1	1,990	0.21%
2022/01/06	1	44.55	1	44.35	44.00	0	1,929	0.00%
2021/12/30	0	0.00	5	44.70	44.65	-5	2,053	-0.24%
2021/12/28	0	0.00	1	44.05	44.00	-1	2,091	-0.05%
2021/12/27	1	44.05	0	0.00	44.00	1	2,152	0.05%
2021/12/23	20	44.41	1	44.40	44.40	19	2,203	0.86%
2021/12/22	1	44.45	1	44.65	44.40	0	2,235	0.00%
2021/12/21	6	44.99	0	0.00	44.90	6	2,242	0.27%
2021/12/20	6	44.47	0	0.00	44.60	6	2,220	0.27%
2021/12/15	0	0.00	5	43.00	43.10	-5	2,264	-0.22%
2021/12/14	0	0.00	1	43.40	43.00	-1	2,275	-0.04%
2021/12/13	0.2	44.25	11	43.90	43.90	-10.8	2,287	-0.47%
2021/12/09	1	44.20	0	0.00	44.05	1	2,521	0.04%
2021/12/08	1	44.40	21	44.85	44.50	-20	2,770	-0.72%
2021/12/07	2	44.38	15	44.38	44.40	-13	2,782	-0.47%
2021/12/06	1	44.80	42	45.05	44.75	-41	2,790	-1.47%
2021/12/02	0	0.00	1	45.30	45.25	-1	3,058	-0.03%
2021/12/01	2	45.90	0	0.00	45.05	2	3,165	0.06%
2021/11/30	12.2	45.54	5	45.35	45.00	7.2	3,173	0.23%
2021/11/29	65	47.44	19	47.58	46.90	46	3,152	1.46%
2021/11/26	13	47.12	14	47.00	45.80	-1	3,015	-0.03%
2021/11/25	1	45.05	0	0.00	44.70	1	2,896	0.03%
2021/11/24	0	45.00	3	45.03	45.10	-3	2,903	-0.10%
2021/11/23	74	46.86	59	46.31	44.80	15	2,919	0.51%
2021/11/22	10	44.00	0	0.00	44.05	10	2,925	0.34%
2021/11/18	5	43.95	0	0.00	44.00	5	3,061	0.16%
2021/11/17	0	0.00	3	43.35	43.35	-3	3,437	-0.09%
2021/11/16	2	43.95	0	0.00	43.85	2	3,554	0.06%
2021/11/11	6	43.47	20	43.50	43.50	-14	3,624	-0.39%
2021/11/10	0	0.00	2	43.85	43.50	-2	3,632	-0.06%
2021/11/05	0	0.00	1	44.60	44.70	-1	3,655	-0.03%
2021/11/02	0	0.00	1	44.70	44.50	-1	3,697	-0.03%
2021/11/01	1	43.85	0	0.00	43.95	1	3,678	0.03%
2021/10/29	0	0.00	1	44.00	43.95	-1	3,673	-0.03%
2021/10/28	1	44.60	0	0.00	44.60	1	3,675	0.03%
2021/10/26	0	0.00	1	44.30	44.00	-1	3,712	-0.03%
2021/10/25	1	44.00	0	0.00	44.00	1	3,735	0.03%
2021/10/22	3	43.95	0	0.00	43.90	3	3,762	0.08%
2021/10/21	1	44.25	1	44.65	44.20	0	3,776	0.00%
2021/10/18	5	43.72	1	43.85	43.80	4	3,921	0.10%
2021/10/15	2	43.95	3	43.87	43.95	-1	4,175	-0.02%
2021/10/13	3	43.82	3	44.32	42.35	0	4,335	0.00%
2021/10/12	2	45.65	0	0.00	45.35	2	4,277	0.05%
2021/10/08	1	47.10	2	47.25	46.85	-1	4,269	-0.02%
2021/10/07	0	0.00	1	47.40	47.10	-1	4,297	-0.02%
2021/10/06	1.1	48.23	4	47.20	47.15	-2.9	4,370	-0.07%
2021/10/05	17	47.78	0	0.00	48.00	17	4,389	0.39%
2021/10/04	10	48.85	20	49.14	48.40	-10	4,402	-0.23%
2021/10/01	0	0.00	7	50.83	50.90	-7	4,368	-0.16%
2021/09/29	0	0.00	10	51.15	51.20	-10	4,386	-0.23%
2021/09/28	1	51.70	0	0.00	51.70	1	4,403	0.02%
2021/09/27	5	51.60	10	51.60	52.00	-5	4,426	-0.11%
2021/09/24	5	51.50	3	52.00	51.60	2	4,528	0.04%
2021/09/23	4	52.38	1	52.70	52.00	3	4,637	0.06%
2021/09/22	4	51.93	3	51.53	51.70	1	4,667	0.02%
2021/09/17	0	0.00	1	52.30	52.50	-1	4,683	-0.02%
2021/09/16	1	53.30	1	53.30	52.40	0	4,701	0.00%
2021/09/15	1	53.20	3	53.50	53.50	-2	4,702	-0.04%
2021/09/14	24.1	54.92	12	54.49	53.20	12.1	4,690	0.26%
2021/09/13	17.2	54.97	13	54.96	54.80	4.2	4,522	0.09%
2021/09/10	1	52.20	1	51.60	51.20	0	4,343	0.00%
2021/09/09	0	0.00	1	51.00	51.10	-1	4,379	-0.02%
2021/09/08	1.1	53.50	5	51.34	51.20	-3.9	4,390	-0.09%
2021/09/07	7	54.21	7.3	53.90	53.60	-0.3	4,332	-0.01%
2021/09/06	6.2	52.90	16	52.84	52.20	-9.8	4,341	-0.23%
2021/09/02	2	51.70	13	51.39	51.00	-11	4,856	-0.23%
2021/09/01	0.2	52.00	3	52.30	51.80	-2.8	4,987	-0.06%
2021/08/31	1	52.30	1	52.00	52.50	0	5,219	0.00%
2021/08/27	2	51.10	0	0.00	51.60	2	5,356	0.04%
2021/08/26	8	52.55	3	51.77	51.60	5	5,393	0.09%
2021/08/25	6	51.68	3	51.37	51.30	3	5,409	0.06%
2021/08/24	5	50.52	5	50.78	50.70	0	5,522	0.00%
2021/08/23	18	51.16	17	51.12	51.40	1	5,707	0.02%
2021/08/20	5	49.40	39	49.93	49.95	-34	5,455	-0.62%
2021/08/19	1	46.00	1	45.60	45.45	0	5,542	0.00%
2021/08/18	9	46.87	5	46.30	47.10	4	5,779	0.07%
2021/08/17	2	48.53	5.1	48.38	48.35	-3.1	5,997	-0.05%
2021/08/13	0	0.00	7	48.88	48.40	-7	6,581	-0.11%
2021/08/11	0	0.00	1	48.40	48.00	-1	7,630	-0.01%
2021/08/10	0	0.00	1	49.40	48.80	-1	8,830	-0.01%
2021/08/09	0	0.00	25	49.06	48.90	-25	9,684	-0.26%
2021/08/06	1.2	48.95	1	49.20	49.00	0.2	11,062	0.00%
2021/08/05	0	0.00	1	49.90	49.35	-1	12,817	-0.01%
2021/08/03	0	0.00	1	49.90	49.80	-1	13,866	-0.01%
2021/08/02	0	0.00	3	49.67	50.40	-3	13,895	-0.02%
2021/07/30	4	49.50	5.1	49.69	49.50	-1.1	13,898	-0.01%
2021/07/29	0	0.00	12	48.95	49.05	-12	13,921	-0.09%
2021/07/28	3.1	48.18	16	48.26	48.10	-12.9	13,936	-0.09%
2021/07/27	1	49.10	1	48.90	48.55	0	14,061	0.00%
2021/07/26	1	49.25	0	0.00	49.10	1	14,319	0.01%
2021/07/23	0	0.00	1	49.10	49.05	-1	14,345	-0.01%
2021/07/22	5	49.02	4	48.84	48.70	1	14,333	0.01%
2021/07/21	28.2	50.66	7	50.19	48.70	21.2	14,430	0.15%
2021/07/20	3	52.23	8	53.90	53.90	-5	14,207	-0.04%
2021/07/16	2	49.45	1	49.40	49.30	1	14,166	0.01%
2021/07/15	5	50.00	14	49.95	50.00	-9	14,182	-0.06%
2021/07/14	1	49.20	2	48.55	48.75	-1	14,186	-0.01%
2021/07/13	3.2	49.67	1	49.40	49.05	2.2	14,190	0.02%
2021/07/12	2	50.90	0	0.00	50.70	2	14,150	0.01%
2021/07/09	2	51.45	1	51.30	51.30	1	14,206	0.01%
2021/07/08	1	51.00	0	0.00	51.20	1	14,271	0.01%
2021/07/06	3	51.37	0	0.00	51.30	3	14,521	0.02%
2021/07/05	0	0.00	4.1	51.63	51.60	-4.1	14,707	-0.03%
2021/07/02	1	52.50	5	52.40	52.00	-4	14,728	-0.03%
2021/07/01	5	53.56	2	54.40	52.60	3	14,781	0.02%
2021/06/30	4	52.75	7	53.06	53.60	-3	14,775	-0.02%
2021/06/29	5.2	51.34	8	51.20	51.80	-2.8	14,711	-0.02%
2021/06/28	0	0.00	1	52.70	51.80	-1	14,723	-0.01%
2021/06/25	6	52.50	0	0.00	52.30	6	14,808	0.04%
2021/06/24	0	0.00	2	53.20	52.80	-2	15,083	-0.01%
2021/06/23	2.3	52.54	3	52.40	52.80	-0.7	15,220	0.00%
2021/06/22	1	52.20	0	0.00	51.80	1	15,973	0.01%
2021/06/21	3	53.00	3	53.50	52.50	0	17,074	0.00%
2021/06/18	10	53.30	35	53.90	53.30	-25	17,199	-0.15%
2021/06/17	1	53.80	1	54.00	53.50	0	17,234	0.00%
2021/06/16	1	53.60	19	53.56	53.10	-18	17,283	-0.10%
2021/06/15	4	53.78	7	54.03	54.10	-3	17,312	-0.02%
2021/06/11	18	57.09	12	56.66	55.40	6	17,220	0.03%
2021/06/10	19	57.43	59	56.96	57.50	-40	16,943	-0.24%
2021/06/09	1	55.30	10.4	55.39	55.50	-9.4	16,669	-0.06%
2021/06/08	17	55.21	43	54.98	54.50	-26	16,569	-0.16%
2021/06/07	16	53.48	8	53.65	53.40	8	16,413	0.05%
2021/06/04	0	0.00	4	52.93	52.50	-4	16,412	-0.02%
2021/06/03	5.1	53.18	4	53.70	53.30	1.1	16,428	0.01%
2021/06/02	20.2	53.87	11	54.05	53.80	9.1	16,549	0.06%
2021/06/01	20	51.44	15	51.53	53.10	5	16,795	0.03%
2021/05/31	38	52.54	37	52.47	52.30	1	16,694	0.01%
2021/05/28	67	54.84	3	54.83	54.70	64	16,578	0.39%
2021/05/27	33	54.93	7	54.96	55.00	26	16,590	0.16%
2021/05/26	32	54.64	30	54.60	53.60	2	16,598	0.01%
2021/05/25	14.1	53.88	23.2	53.60	53.20	-9.1	17,008	-0.05%
2021/05/24	17.2	56.68	21	55.98	55.50	-3.8	17,555	-0.02%
2021/05/21	48.1	55.79	62	56.04	55.60	-13.9	18,458	-0.08%
2021/05/20	96	59.13	120	59.21	56.30	-24	18,598	-0.13%	大賣/
2021/05/19	146	59.09	97	59.08	57.80	49	18,796	0.26%	大買/
2021/05/18	104	60.62	75	60.87	60.80	29	18,444	0.16%	大買/
2021/05/17	100.1	62.52	133	62.92	63.30	-32.9	17,355	-0.19%	大賣/
2021/05/14	206.1	61.30	177.3	61.06	57.60	28.7	16,753	0.17%	大買/大賣/
2021/05/13	131.1	61.11	228	62.10	62.90	-97	15,631	-0.62%	大買/大賣/
2021/05/12	68	56.11	94	56.40	57.20	-26	13,967	-0.19%
2021/05/11	11	49.98	25	49.87	52.00	-14	13,213	-0.11%
2021/05/10	3	50.57	2	50.50	50.20	1	13,140	0.01%
2021/05/07	8	50.43	0	0.00	50.60	8	13,202	0.06%
2021/05/06	0	0.00	6	50.18	50.10	-6	13,240	-0.05%
2021/05/05	21	51.02	23	50.81	50.50	-2	13,231	-0.02%
2021/05/04	1	51.20	6	49.79	51.00	-5	13,284	-0.04%
2021/05/03	94	55.35	41	55.34	54.40	53	13,343	0.40%
2021/04/29	6	53.65	3	53.77	53.40	3	13,186	0.02%
2021/04/28	6	53.63	6	53.72	53.30	0	13,271	0.00%
2021/04/27	9	54.67	11.6	54.55	54.40	-2.6	13,492	-0.02%
2021/04/26	2	53.15	1	53.30	52.70	1	13,442	0.01%
2021/04/23	1	52.70	1	53.20	52.50	0	13,590	0.00%
2021/04/22	8	53.94	62	54.49	53.10	-54	13,713	-0.39%
2021/04/21	6	55.87	19	55.87	55.20	-13	13,679	-0.10%
2021/04/20	1	55.40	8	55.63	55.40	-7	13,737	-0.05%
2021/04/19	4	55.78	8	55.36	55.30	-4	13,935	-0.03%
2021/04/16	3	56.00	4	55.90	55.90	-1	13,950	-0.01%
2021/04/15	16	55.26	15	55.27	55.40	1	13,968	0.01%
2021/04/14	9.1	56.54	4	56.93	55.70	5.1	13,976	0.04%
2021/04/13	10	57.93	5	57.90	57.00	5	14,060	0.04%
2021/04/12	88	59.33	17	59.03	58.50	71	14,027	0.51%
2021/04/09	29	58.01	31	58.08	57.60	-2	13,999	-0.01%
2021/04/08	32	56.91	2	56.95	56.70	30	13,929	0.22%
2021/04/07	23	56.94	2	56.40	56.40	21	14,028	0.15%
2021/04/06	4.1	56.43	8	56.25	56.30	-3.9	14,093	-0.03%
2021/04/01	16	57.54	4	57.43	57.50	12	14,046	0.09%
2021/03/31	0	0.00	7.2	57.04	57.10	-7.2	14,081	-0.05%
2021/03/30	6	57.82	5	57.76	57.40	1	14,077	0.01%
2021/03/29	67.5	58.50	63	58.77	58.10	4.5	14,217	0.03%
2021/03/26	10	56.68	5	56.80	56.60	5	14,167	0.04%
2021/03/25	50.2	58.35	17	58.91	56.60	33.2	14,032	0.24%
2021/03/24	50	60.42	111.5	60.60	61.40	-61.5	13,290	-0.46%	大賣/
2021/03/23	19	55.57	17	56.25	55.90	2	12,210	0.02%
2021/03/22	2	54.05	29	54.17	53.90	-27	12,342	-0.22%
2021/03/19	7	55.73	1.1	56.09	54.70	6	12,395	0.05%
2021/03/18	8	56.43	17.1	56.45	55.80	-9.1	12,360	-0.07%
2021/03/17	7	55.87	5	55.54	55.50	2	12,386	0.02%
2021/03/16	0	0.00	2	56.05	56.10	-2	12,419	-0.02%
2021/03/15	0	0.00	2	56.55	56.10	-2	12,479	-0.02%
2021/03/12	28	56.24	1	56.80	56.20	27	12,505	0.22%
2021/03/11	13	57.32	9	57.79	56.90	4	12,600	0.03%
2021/03/10	42	57.97	26	57.90	57.20	16	12,573	0.13%
2021/03/09	2	57.05	2	56.90	56.70	0	12,510	0.00%
2021/03/08	36.1	57.87	2	57.80	57.00	34.1	12,498	0.27%
2021/03/05	27	58.14	43	58.98	58.60	-16	12,461	-0.13%
2021/03/04	30	56.43	28	56.91	55.90	2	12,274	0.02%
2021/03/03	32	57.20	17	57.21	56.90	15	12,258	0.12%
2021/03/02	26	56.98	12	57.69	56.10	14	12,212	0.11%
2021/02/26	61	59.16	39	59.00	58.20	22	12,355	0.18%
2021/02/25	101.1	60.03	84	59.95	59.70	17.1	12,274	0.14%	大買/
2021/02/24	75.1	57.87	66	57.59	58.50	9	11,843	0.08%
2021/02/23	85.1	63.88	101	62.78	58.90	-16	11,303	-0.14%	大賣/
2021/02/22	3.5	65.09	16	65.33	65.40	-12.5	10,643	-0.12%
2021/02/19	46	58.10	38.4	59.16	59.50	7.6	10,286	0.07%
2021/02/18	6	51.25	14	53.28	54.10	-8	9,837	-0.08%
2021/02/17	12	49.60	36	49.49	49.20	-24	9,673	-0.25%
2021/02/05	37	52.26	6	51.85	52.00	31	9,616	0.32%
2021/02/04	8	51.40	18	51.31	51.00	-10	9,451	-0.11%
2021/02/03	18	49.99	22	49.82	49.60	-4	9,294	-0.04%
2021/02/02	1	47.65	8	48.98	48.95	-7	9,418	-0.07%
2021/02/01	15	49.09	10	48.50	48.10	5	9,419	0.05%
2021/01/29	15	48.08	17	48.71	47.05	-2	9,320	-0.02%
2021/01/28	1	49.60	3	49.52	49.00	-2	9,326	-0.02%
2021/01/27	2	51.00	2	50.60	50.60	0	9,359	0.00%
2021/01/26	3	52.03	6	51.70	51.50	-3	9,486	-0.03%
2021/01/25	17	52.09	25	52.26	52.00	-8	9,855	-0.08%
2021/01/22	33	49.95	14	49.75	49.80	19	10,010	0.19%
2021/01/21	17	51.18	9	51.69	51.10	8	10,268	0.08%
2021/01/20	12	51.88	29	51.86	52.30	-17	10,476	-0.16%
2021/01/19	1	50.10	1	50.00	50.10	0	10,317	0.00%
2021/01/18	14	49.70	3	49.87	49.45	11	10,328	0.11%
2021/01/15	20	48.73	11	48.46	48.05	9	10,179	0.09%
2021/01/14	4	50.80	4	50.65	50.30	0	10,054	0.00%
2021/01/13	2	51.15	12	50.93	51.00	-10	10,073	-0.10%
2021/01/12	30	52.94	23	52.79	52.80	7	10,335	0.07%
2021/01/11	3	50.97	5	51.14	51.00	-2	10,266	-0.02%
2021/01/08	9	52.10	0	0.00	52.30	9	10,312	0.09%
2021/01/07	2	51.95	2	51.65	51.60	0	10,374	0.00%
2021/01/06	12	52.03	14	51.72	50.70	-2	10,409	-0.02%
2021/01/05	31	54.65	35	53.59	53.70	-4	10,469	-0.04%
2021/01/04	17	54.46	13	54.51	53.80	4	10,460	0.04%
2020/12/31	13	56.06	7	56.26	56.10	6	10,402	0.06%
2020/12/30	9	58.80	14	58.55	58.00	-5	10,368	-0.05%
2020/12/29	7	57.37	1	57.00	57.30	6	10,352	0.06%
2020/12/28	3	56.73	2	57.00	56.60	1	10,495	0.01%
2020/12/25	8	56.81	6	56.77	56.50	2	10,607	0.02%
2020/12/24	8	58.13	1	58.80	58.10	7	10,701	0.07%
2020/12/23	37	59.59	32	59.35	58.00	5	10,789	0.05%
2020/12/22	11	59.67	17	60.42	60.30	-6	10,837	-0.06%
2020/12/21	4	56.85	28	57.00	56.50	-24	10,753	-0.22%
2020/12/18	20.1	57.10	4	56.90	56.60	16.1	10,799	0.15%
2020/12/17	0	0.00	3.4	56.06	56.40	-3.4	10,833	-0.03%
2020/12/16	83	53.66	75	54.37	56.40	8	10,937	0.07%
2020/12/15	2	56.95	5.6	57.58	55.10	-3.6	10,912	-0.03%
2020/12/14	3.1	58.81	2	58.80	58.50	1.1	10,904	0.01%
2020/12/11	10	58.57	6.1	59.20	58.70	3.9	10,949	0.04%
2020/12/10	9.3	59.58	12	59.83	59.50	-2.7	10,973	-0.02%
2020/12/09	8.1	59.54	8	59.23	59.00	0.1	11,045	0.00%
2020/12/08	1	60.40	7	59.93	60.00	-6	11,213	-0.05%
2020/12/07	39	59.65	78	59.51	59.30	-39	11,425	-0.34%
2020/12/04	17.1	61.24	3	61.40	61.20	14.1	12,474	0.11%
2020/12/03	5	62.50	2	61.90	61.90	3	13,704	0.02%
2020/12/02	1	62.70	5	62.96	62.80	-4	13,808	-0.03%
2020/12/01	12.2	64.24	7	64.24	63.30	5.2	14,038	0.04%
2020/11/30	1.1	62.84	33	63.88	64.20	-32	14,053	-0.23%
2020/11/27	10	62.60	1	62.60	62.60	9	13,964	0.06%
2020/11/26	23.5	62.20	5	62.10	62.30	18.5	14,034	0.13%
2020/11/25	24	63.87	19	63.66	62.60	5	14,219	0.04%
2020/11/24	7	61.39	2	62.05	61.40	5	14,554	0.03%
2020/11/23	18	63.29	3	63.13	62.40	15	14,631	0.10%
2020/11/20	15	64.61	9	64.67	64.00	6	14,639	0.04%
2020/11/19	21	64.64	51	64.62	66.50	-30	14,643	-0.20%
2020/11/18	0	0.00	5	61.46	61.60	-5	14,383	-0.03%
2020/11/17	9	61.14	12	61.30	61.30	-3	14,970	-0.02%
2020/11/16	3	60.77	13	60.83	60.60	-10	15,462	-0.06%
2020/11/13	2	61.30	1	61.50	61.40	1	16,622	0.01%
2020/11/12	7	61.10	0	0.00	61.30	7	16,661	0.04%
2020/11/11	7	60.93	6	60.72	61.00	1	16,728	0.01%
2020/11/10	36	62.02	20	61.27	60.90	16	16,951	0.09%
2020/11/09	3	60.80	1	60.70	60.70	2	17,133	0.01%
2020/11/06	4	60.50	5	60.64	60.30	-1	17,425	-0.01%
2020/11/05	1.2	61.50	1	61.00	60.60	0.2	17,928	0.00%
2020/11/04	6	60.43	12	60.40	60.90	-6	18,228	-0.03%
2020/11/03	24	61.27	14	61.15	60.90	10	18,632	0.05%
2020/11/02	107	60.13	102	60.34	61.10	5	18,872	0.03%	大買/大賣/
2020/10/30	74	60.12	66	59.82	58.30	8	18,805	0.04%
2020/10/29	48	63.02	42	63.11	62.10	6	19,411	0.03%
2020/10/28	143	63.25	132	64.61	61.80	11	20,250	0.05%	大買/大賣/
2020/10/27	10	66.59	6	65.78	65.70	4	20,220	0.02%
2020/10/26	32	66.81	22	67.55	66.70	10	20,616	0.05%
2020/10/23	5	68.38	7	68.26	68.20	-2	21,175	-0.01%
2020/10/22	20	67.70	34	67.49	68.20	-14	22,172	-0.06%
2020/10/21	4	68.58	8	68.89	68.50	-4	22,935	-0.02%
2020/10/20	26	70.07	23	70.61	69.50	3	23,393	0.01%
2020/10/19	7	67.93	17	68.72	68.70	-10	23,722	-0.04%
2020/10/16	7	67.34	0	0.00	67.00	7	24,341	0.03%
2020/10/15	7	67.10	3	67.10	66.80	4	25,019	0.02%
2020/10/14	13	69.35	3	69.83	68.00	10	26,407	0.04%
2020/10/13	41	68.44	37	68.22	68.80	4	27,222	0.01%
2020/10/12	7	71.69	12	70.93	70.60	-5	27,255	-0.02%
2020/10/08	4	71.78	4	71.90	71.60	0	27,637	0.00%
2020/10/07	3	71.90	8	71.90	72.20	-5	28,021	-0.02%
2020/10/06	17	71.36	16	71.96	71.80	1	28,393	0.00%
2020/10/05	19	70.99	28	71.78	71.40	-9	29,310	-0.03%
2020/09/30	3	68.83	12	68.08	68.60	-9	29,577	-0.03%
2020/09/29	18	67.52	44	67.85	67.50	-26	30,213	-0.09%
2020/09/28	24	69.85	9	69.23	69.00	15	30,594	0.05%
2020/09/25	16	70.19	38	70.04	68.60	-22	31,035	-0.07%
2020/09/24	7	71.87	6	72.27	72.00	1	31,661	0.00%
2020/09/23	29	73.10	8	72.19	71.90	21	32,661	0.06%
2020/09/22	24	72.60	13	72.23	72.30	11	33,202	0.03%
2020/09/21	19	73.56	17	73.31	72.70	2	34,115	0.01%
2020/09/18	6	72.63	11	73.11	72.70	-5	35,452	-0.01%
2020/09/17	1	71.00	1	72.10	72.00	0	36,197	0.00%
2020/09/16	0	0.00	1	71.90	71.70	-1	37,698	0.00%
2020/09/15	11	72.24	1	71.80	71.90	10	38,515	0.03%
2020/09/14	1	72.40	1	71.70	71.30	0	39,408	0.00%
2020/09/11	13	70.72	2	70.50	70.60	11	40,780	0.03%
2020/09/10	29	72.35	17	71.80	71.70	12	42,588	0.03%
2020/09/09	62	73.91	30	73.69	72.20	32	43,975	0.07%
2020/09/08	34	74.71	114	74.99	77.90	-80	44,595	-0.18%	大賣/
2020/09/07	6	72.27	14	71.70	70.90	-8	44,562	-0.02%
2020/09/04	14	71.99	16	72.53	72.00	-2	46,177	0.00%
2020/09/03	9	71.51	33	71.23	71.30	-24	46,814	-0.05%
2020/09/02	24	72.75	21	72.59	72.30	3	46,790	0.01%
2020/09/01	8	71.84	9	72.30	72.60	-1	46,775	0.00%
2020/08/31	50	72.77	33	72.13	71.80	17	46,739	0.04%
2020/08/28	58	73.71	71	73.91	72.30	-13	46,560	-0.03%
2020/08/27	47	72.16	26	71.89	72.00	21	46,086	0.05%
2020/08/26	14	71.09	18.1	71.62	71.90	-4.1	46,218	-0.01%
2020/08/25	34	71.05	23	71.00	70.70	11	46,118	0.02%
2020/08/24	63	73.28	25	73.48	72.60	38	46,051	0.08%
2020/08/21	42	73.88	58	73.90	73.50	-16	46,090	-0.03%
2020/08/20	39	70.74	28	71.58	71.60	11	45,532	0.02%
2020/08/19	82	75.97	59	74.12	72.90	23	45,423	0.05%
2020/08/18	2	70.60	18	70.60	70.60	-16	44,712	-0.04%
2020/08/17	5	64.08	3	64.33	64.20	2	45,084	0.00%
2020/08/14	67	64.69	70	63.58	64.80	-3	45,376	-0.01%
2020/08/13	89	66.17	61	64.58	64.00	28	47,329	0.06%
2020/08/12	51	67.94	63	67.87	67.30	-12	49,207	-0.02%
2020/08/11	32	67.29	44	67.44	66.70	-12	49,774	-0.02%
2020/08/10	38	71.43	20	70.48	70.00	18	50,071	0.04%
2020/08/07	59	72.72	71	72.60	72.50	-12	51,287	-0.02%
2020/08/06	103	71.77	91	72.03	71.20	12	51,734	0.02%	大買/
2020/08/05	73	71.96	58	71.79	70.60	15	52,673	0.03%
2020/08/04	138	73.03	114	73.03	71.60	24	54,201	0.04%	大買/大賣/
2020/08/03	114	71.33	138	72.25	74.60	-24	56,663	-0.04%	大買/大賣/
2020/07/31	28	68.53	31	68.94	67.90	-3	55,535	-0.01%
2020/07/30	70	68.34	33	68.49	68.70	37	55,320	0.07%
2020/07/29	56	68.40	44	67.79	66.50	12	54,948	0.02%
2020/07/28	130	65.43	119	65.28	66.40	11	54,829	0.02%	大買/大賣/
2020/07/27	66.1	68.32	45	68.02	65.40	21.1	53,947	0.04%
2020/07/24	16	69.52	36	69.60	71.70	-20	53,291	-0.04%
2020/07/23	39	70.63	42	70.17	70.30	-3	53,032	-0.01%
2020/07/22	227	69.82	94	69.97	69.50	133	52,788	0.25%	大買/鉅額交易
2020/07/21	65	67.69	49	67.69	67.90	16	52,715	0.03%
2020/07/20	107	65.36	140	65.89	66.00	-33	52,116	-0.06%	大買/大賣/
2020/07/17	123.3	69.28	78	69.67	67.20	45.3	50,751	0.09%	大買/
2020/07/16	35.1	75.36	28	75.56	74.60	7.1	49,968	0.01%
2020/07/15	36	75.93	70	75.65	75.60	-34	50,012	-0.07%
2020/07/14	43	76.48	32	76.67	75.90	11	49,709	0.02%
2020/07/13	59	77.79	31	76.92	76.10	28	49,359	0.06%
2020/07/10	61	76.69	94	77.43	77.50	-33	49,025	-0.07%
2020/07/09	67	76.34	23	76.67	75.50	44	48,100	0.09%
2020/07/08	52	77.50	64	77.52	76.40	-12	47,628	-0.03%
2020/07/07	65	76.66	109	75.48	74.70	-44	46,963	-0.09%	大賣/
2020/07/06	134.1	78.37	128	77.65	77.60	6.1	46,790	0.01%	大買/大賣/
2020/07/03	196	77.91	235	77.40	77.40	-39	46,322	-0.08%	大買/大賣/
2020/07/02	112	77.93	109	78.09	77.20	3	45,562	0.01%	大買/大賣/
2020/07/01	95	74.76	73	74.10	75.40	22	44,753	0.05%
2020/06/30	164	75.67	148	74.97	74.10	16	44,196	0.04%	大買/大賣/
2020/06/29	143	75.17	137	74.97	76.00	6	43,286	0.01%	大買/大賣/
2020/06/24	164	70.39	138	69.75	70.10	26	41,972	0.06%	大買/大賣/
2020/06/23	174	74.92	152	74.09	72.50	22	41,110	0.05%	大買/大賣/
2020/06/22	108	67.86	132	68.38	71.00	-24	39,672	-0.06%	大買/大賣/
2020/06/19	112	67.56	129	67.33	66.70	-17	38,954	-0.04%	大買/大賣/
2020/06/18	207	70.36	280	69.93	69.10	-73	38,099	-0.19%	大買/大賣/
2020/06/17	257	69.73	278	69.47	68.60	-21	36,753	-0.06%	大買/大賣/
2020/06/16	196	67.41	235	66.53	66.00	-39	34,965	-0.11%	大買/大賣/
2020/06/15	310	65.40	200	66.51	66.70	110	33,780	0.33%	大買/大賣/鉅額交易
2020/06/12	197	58.82	205	59.55	62.20	-8	32,336	-0.02%	大買/大賣/
2020/06/11	155	60.70	323	60.36	56.60	-168	31,525	-0.53%	大買/大賣/鉅額交易
2020/06/10	71	60.48	99	61.13	61.60	-28	30,290	-0.09%
2020/06/09	5	55.16	8	52.53	56.00	-3	29,837	-0.01%
2020/06/08	1	52.40	4	52.48	51.00	-3	30,333	-0.01%
2020/06/05	9	52.92	0	0.00	52.30	9	30,802	0.03%
2020/06/04	6	51.40	70	50.26	52.00	-64	31,429	-0.20%
2020/06/03	7	48.94	4	49.33	50.00	3	32,765	0.01%
2020/06/02	9	47.78	22	48.50	47.45	-13	33,573	-0.04%
2020/06/01	1	54.80	26	53.16	51.90	-25	33,549	-0.07%
2020/05/29	33	56.61	52	54.18	56.00	-19	34,078	-0.06%
2020/05/28	33	57.95	10	55.34	55.10	23	35,038	0.07%
2020/05/27	6	61.20	23	61.37	61.20	-17	35,315	-0.05%
2020/05/26	57	67.41	38	68.30	67.90	19	35,334	0.05%
2020/05/25	48	62.24	30	62.50	63.80	18	34,844	0.05%
2020/05/22	91	57.29	33	56.66	58.00	58	34,765	0.17%
2020/05/21	20	54.62	100	53.95	54.00	-80	34,841	-0.23%
2020/05/20	200	54.62	213	55.11	55.00	-13	34,929	-0.04%	大買/大賣/
2020/05/19	174	50.83	89	51.04	52.40	85	32,716	0.26%	大買/
2020/05/18	40	45.43	110	46.99	47.65	-70	30,507	-0.23%	大賣/
2020/05/15	73	42.92	45	43.10	43.35	28	29,730	0.09%
2020/05/14	148	42.62	78	43.33	42.05	70	29,179	0.24%	大買/
2020/05/13	44	41.79	86	41.57	41.70	-42	27,723	-0.15%
2020/05/12	145	41.11	189	40.76	41.70	-44	26,962	-0.16%	大買/大賣/
2020/05/11	139	39.25	146	39.93	40.75	-7	25,819	-0.03%	大買/大賣/
2020/05/08	370	40.57	323	42.49	37.75	47	24,130	0.19%	大買/大賣/
2020/05/07	1	39.95	1	39.95	39.95	0	21,382	0.00%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	180	33.05	234	33.05	33.05	-54	22,025	-0.25%	大買/大賣/
2020/05/04	95	30.08	273	29.80	30.05	-178	22,058	-0.81%	大賣/鉅額交易
2020/04/30	13	29.35	16	29.08	29.00	-3	21,751	-0.01%
2020/04/29	111	29.07	2	29.08	28.95	109	22,027	0.49%	大買/鉅額交易
2020/04/28	20	29.53	25	29.67	29.25	-5	22,382	-0.02%
2020/04/27	43	30.70	31	30.40	30.60	12	23,107	0.05%
2020/04/24	29	29.52	76	29.89	29.75	-47	22,760	-0.21%
2020/04/23	11	28.44	24	28.58	28.45	-13	22,058	-0.06%
2020/04/22	10	28.02	7	28.22	28.05	3	21,865	0.01%
2020/04/21	17	27.89	15	27.90	27.70	2	21,728	0.01%
2020/04/20	10	28.47	20	28.59	28.65	-10	21,586	-0.05%
2020/04/17	14	27.75	19	27.33	27.20	-5	21,270	-0.02%
2020/04/16	17	28.51	1	28.50	28.00	16	21,151	0.08%
2020/04/15	49	28.65	7	28.65	28.10	42	21,038	0.20%
2020/04/14	19	29.04	4	28.70	28.60	15	20,929	0.07%
2020/04/13	0	0.00	3	28.45	28.50	-3	20,844	-0.01%
2020/04/10	9	28.28	9	28.31	28.25	0	20,815	0.00%
2020/04/09	16	28.40	35	28.51	28.10	-19	20,723	-0.09%
2020/04/08	5	27.63	4	27.86	27.75	1	20,385	0.00%
2020/04/07	20	27.84	31	27.74	27.70	-11	20,488	-0.05%
2020/04/06	28	27.43	47	27.59	27.95	-19	20,299	-0.09%
2020/04/01	8	26.11	41	26.19	26.15	-33	19,940	-0.17%
2020/03/31	7	25.93	10	25.87	26.20	-3	19,880	-0.02%
2020/03/30	32	26.37	21	26.39	26.00	11	19,789	0.06%
2020/03/27	23	25.50	21	26.10	25.40	2	19,598	0.01%
2020/03/26	21	26.18	17	26.11	26.20	4	19,397	0.02%
2020/03/25	20	25.90	14	25.87	25.45	6	19,198	0.03%
2020/03/24	20	25.38	2	25.20	25.40	18	19,009	0.09%
2020/03/23	12	25.03	25	24.87	24.55	-13	18,825	-0.07%
2020/03/20	8	27.11	67	27.03	26.50	-59	18,632	-0.32%
2020/03/19	55	26.95	35	27.73	25.95	20	18,373	0.11%
2020/03/18	52	29.70	21	29.81	28.80	31	17,878	0.17%
2020/03/17	24	29.87	16	29.66	28.85	8	17,517	0.05%
2020/03/16	19	30.25	14	30.30	30.20	5	17,092	0.03%
2020/03/13	243	28.14	11	28.76	28.35	232	16,566	1.40%	大買/鉅額交易
2020/03/12	21	31.29	32	30.88	31.00	-11	16,122	-0.07%
2020/03/11	31	31.99	24.3	32.05	32.60	6.7	15,509	0.04%
2020/03/10	85	31.22	727	30.44	30.40	-642	14,978	-4.29%	大賣/鉅額交易
2020/03/09	283.1	34.21	276	35.67	32.20	7.1	14,276	0.05%	大買/大賣/
2020/03/06	40	33.47	68	33.33	34.20	-28	12,865	-0.22%
2020/03/05	12	31.88	18	32.04	31.95	-6	12,046	-0.05%
2020/03/04	110	32.39	27	32.41	31.90	83	11,831	0.70%	大買/
2020/03/03	160	31.86	72	31.60	32.00	88	11,445	0.77%	大買/
2020/03/02	201	28.38	53	28.95	29.85	148	10,274	1.44%	大買/鉅額交易
2020/02/27	2	27.10	169	27.10	27.15	-167	9,648	-1.73%	大賣/鉅額交易
2020/02/26	8	27.73	9	27.82	27.55	-1	9,575	-0.01%
2020/02/25	17	28.06	18	28.65	27.50	-1	9,514	-0.01%
2020/02/24	14	28.89	28	28.84	28.65	-14	9,086	-0.15%
2020/02/21	57	27.90	40	27.90	28.00	17	8,534	0.20%
2020/02/20	4	26.80	3	26.70	26.85	1	7,991	0.01%
2020/02/19	3	26.77	2	26.98	26.80	1	7,935	0.01%
2020/02/18	34	27.35	11	27.33	27.00	23	7,856	0.29%
2020/02/17	285	27.65	4	27.45	27.20	281	7,718	3.64%	大買/鉅額交易
2020/02/14	16	27.14	8	27.13	26.70	8	7,428	0.11%
2020/02/13	61	26.52	16	26.66	27.00	45	7,294	0.62%
2020/02/12	165	27.52	10	27.50	27.00	155	7,107	2.18%	大買/鉅額交易
2020/02/11	29	27.75	13	27.76	27.65	16	6,913	0.23%
2020/02/10	57	28.58	78	28.40	28.25	-21	6,689	-0.31%
2020/02/07	34	27.16	36	27.05	27.50	-2	6,020	-0.03%
2020/02/06	16	26.70	37	26.76	26.40	-21	5,593	-0.38%
2020/02/05	62	25.89	14	25.88	25.70	48	5,307	0.90%
2020/02/04	36	25.30	13	25.62	25.30	23	5,166	0.45%
2020/02/03	25	26.47	60	26.77	26.10	-35	4,977	-0.70%
2020/01/31	66	26.09	55	26.67	25.45	11	4,580	0.24%
2020/01/30	68	27.53	26	27.49	27.65	42	4,079	1.03%
2020/01/20	6	24.99	42	25.00	25.15	-36	3,066	-1.17%
2020/01/16	0	0.00	3	24.53	24.40	-3	2,981	-0.10%
2020/01/15	2	24.80	0	0.00	24.60	2	2,988	0.07%
2020/01/10	2	24.75	2	24.60	24.60	0	2,942	0.00%
2020/01/09	1	24.50	1	24.65	24.35	0	2,922	0.00%
2020/01/07	11	25.00	2	24.60	24.60	9	2,896	0.31%
2020/01/06	0	0.00	1	25.00	24.70	-1	2,847	-0.04%
2020/01/03	14.5	24.86	1	24.50	24.50	13.5	2,801	0.48%
2020/01/02	2	25.40	2	25.25	24.95	0	2,786	0.00%
2019/12/31	19	25.07	30	25.33	25.30	-11	2,727	-0.40%
2019/12/30	0	0.00	4	24.58	24.50	-4	2,506	-0.16%
2019/12/27	30	24.85	0	0.00	24.60	30	2,507	1.20%
2019/12/26	6	24.88	2	24.95	24.80	4	2,502	0.16%
2019/12/25	2	24.70	3	24.67	24.60	-1	2,494	-0.04%
2019/12/24	1	24.75	1	24.75	24.60	0	2,498	0.00%
2019/12/23	1	24.35	0	0.00	24.35	1	2,480	0.04%
2019/12/20	3	24.50	0	0.00	24.30	3	2,481	0.12%
2019/12/17	4	24.45	0	0.00	24.25	4	2,509	0.16%
2019/12/16	2	24.40	0	0.00	24.35	2	2,518	0.08%
2019/12/13	1	24.40	0	0.00	24.30	1	2,498	0.04%
2019/12/12	51	24.80	0	0.00	24.60	51	2,478	2.06%
2019/12/11	7	25.04	10	24.98	24.90	-3	2,462	-0.12%
2019/12/10	31	24.77	0	0.00	24.75	31	2,427	1.28%
2019/12/09	3	24.72	0	0.00	24.60	3	2,413	0.12%
2019/12/06	2	24.85	2	24.80	24.80	0	2,422	0.00%
2019/12/05	5	25.09	2	25.00	24.95	3	2,484	0.12%
2019/12/04	1	25.30	0	0.00	25.25	1	2,489	0.04%
2019/12/03	7	25.49	0	0.00	25.25	7	2,487	0.28%
2019/12/02	5	25.57	0	0.00	25.40	5	2,470	0.20%
2019/11/29	37	26.50	40	26.26	26.20	-3	2,363	-0.13%
2019/11/28	6	26.29	68	26.44	26.20	-62	2,382	-2.60%
2019/11/27	2	25.25	4	25.25	25.25	-2	2,106	-0.09%
2019/11/26	3	25.53	2	25.38	25.20	1	2,146	0.05%
2019/11/25	4	25.58	3	25.63	25.65	1	2,229	0.04%
2019/11/22	5	25.34	4	25.26	25.30	1	2,217	0.05%
2019/11/19	3	24.70	0	0.00	24.65	3	2,129	0.14%
2019/11/18	0	0.00	2	24.90	24.75	-2	2,121	-0.09%
2019/11/15	3	24.90	0	0.00	24.90	3	2,123	0.14%
2019/11/13	0	0.00	30	24.55	24.50	-30	2,100	-1.43%
2019/11/12	3	24.23	0	0.00	24.20	3	2,084	0.14%
2019/11/11	2	24.70	0	0.00	24.65	2	2,047	0.10%
2019/11/08	4	25.14	3	25.10	25.10	1	2,027	0.05%
2019/11/07	0	0.00	8	25.52	25.45	-8	2,032	-0.39%
2019/11/06	2	25.50	0	0.00	25.50	2	2,030	0.10%
2019/11/05	2	25.70	2	25.95	25.80	0	2,019	0.00%
2019/11/04	15	26.17	0	0.00	26.15	15	2,004	0.75%
2019/11/01	0	0.00	6	25.14	25.65	-6	1,927	-0.31%
2019/10/31	11	25.55	2	25.33	25.10	9	1,906	0.47%
2019/10/30	1	24.85	0	0.00	25.55	1	1,872	0.05%
2019/10/29	7	24.77	0	0.00	24.65	7	1,882	0.37%
2019/10/25	0	0.00	2	25.05	25.10	-2	1,896	-0.11%
2019/10/24	6	25.25	0	0.00	25.05	6	1,892	0.32%
2019/10/23	0	0.00	1	25.45	25.20	-1	1,914	-0.05%
2019/10/22	0	0.00	1	25.95	25.50	-1	1,906	-0.05%
2019/10/21	1	25.75	5	25.90	25.80	-4	1,927	-0.21%
2019/10/18	10	25.75	0	0.00	25.75	10	1,952	0.51%
2019/10/17	20	25.60	2	25.60	25.70	18	1,963	0.92%
2019/10/16	8	25.73	2	26.03	25.70	6	1,979	0.30%
2019/10/15	0	0.00	2	25.45	25.50	-2	1,958	-0.10%
2019/10/14	6	25.48	0	0.00	25.50	6	1,993	0.30%
2019/10/09	0	0.00	2	25.38	25.40	-2	2,002	-0.10%
2019/09/26	1	25.25	2	25.50	25.20	-1	2,534	-0.04%
2019/09/23	1	25.80	4	25.78	25.75	-3	2,720	-0.11%
2019/09/19	11	24.95	0	0.00	24.90	11	2,749	0.40%
2019/09/18	1	25.20	0	0.00	25.15	1	2,750	0.04%
2019/09/11	2	25.10	0	0.00	25.10	2	2,782	0.07%
2019/09/10	5	25.23	1	25.35	25.10	4	2,813	0.14%
2019/09/09	2	25.40	1	26.90	25.40	1	2,780	0.04%
2019/09/06	0	0.00	5	26.32	26.60	-5	2,697	-0.19%
2019/09/05	0.3	26.00	0	0.00	26.10	0.3	2,655	0.01%
2019/09/04	0	0.00	3	26.00	25.95	-3	2,634	-0.11%
2019/09/03	0	0.00	1	25.80	25.80	-1	2,621	-0.04%
2019/09/02	2	26.05	3	25.95	25.70	-1	2,603	-0.04%
2019/08/30	0	0.00	4	24.94	25.10	-4	2,479	-0.16%
2019/08/29	0	0.00	4	25.21	25.10	-4	2,448	-0.16%
2019/08/28	3	25.00	1	25.05	25.10	2	2,411	0.08%
2019/08/27	0	0.00	1	23.90	24.20	-1	2,322	-0.04%
2019/08/23	1	23.15	3	23.50	23.60	-2	2,297	-0.09%
2019/08/20	0	0.00	2	23.35	23.30	-2	2,311	-0.09%
2019/08/14	2	22.65	0	0.00	22.80	2	2,430	0.08%
2019/08/07	0	0.00	2	23.00	22.95	-2	2,477	-0.08%
2019/08/06	4	22.93	0	0.00	22.80	4	2,473	0.16%
2019/08/05	3	22.95	0	0.00	22.70	3	2,459	0.12%
2019/08/02	1	23.15	0	0.00	23.25	1	2,432	0.04%
2019/07/31	0	0.00	20	23.80	24.10	-20	2,404	-0.83%
2019/07/30	73	23.19	4	22.93	23.05	69	2,366	2.92%
2019/07/29	3	23.33	1	23.60	23.20	2	2,341	0.09%
2019/07/26	5	23.41	7	23.59	23.35	-2	2,348	-0.09%
2019/07/25	9	23.12	0	0.00	23.10	9	2,377	0.38%
2019/07/23	6	23.48	0	0.00	23.75	6	2,354	0.25%
2019/07/22	3	23.80	0	0.00	23.55	3	2,318	0.13%
2019/07/19	0	0.00	2	24.20	24.15	-2	2,282	-0.09%
2019/07/18	2	24.30	5	24.36	24.25	-3	2,262	-0.13%
2019/07/17	1	24.05	4	24.21	24.00	-3	2,235	-0.13%
2019/07/16	2	23.50	20	24.00	24.00	-18	2,207	-0.82%
2019/07/15	1	23.65	0	0.00	23.70	1	2,176	0.05%
2019/07/12	1	23.55	0	0.00	23.70	1	2,186	0.05%
2019/07/11	3	23.62	1	23.60	23.60	2	2,188	0.09%
2019/07/10	3	24.07	2	24.45	24.10	1	2,135	0.05%
2019/07/09	1	24.70	4	24.49	24.60	-3	2,072	-0.14%
2019/07/08	0	0.00	5.8	23.48	23.70	-5.8	1,988	-0.29%
2019/07/05	2	23.28	4	22.94	23.10	-2	2,024	-0.10%
2019/07/04	1	22.90	3	23.28	23.10	-2	2,074	-0.10%
2019/07/03	3	22.92	4	22.76	23.05	-1	2,068	-0.05%
2019/07/02	0	0.00	4	22.46	22.25	-4	1,959	-0.20%
2019/07/01	3	22.00	37	21.99	22.10	-34	1,904	-1.79%
2019/06/28	1	21.35	4	21.53	21.55	-3	1,836	-0.16%
2019/06/24	3	20.40	0	0.00	20.40	3	1,794	0.17%
2019/06/20	0	0.00	1	20.25	20.10	-1	1,761	-0.06%
2019/06/19	1	20.05	5	20.05	20.10	-4	1,750	-0.23%
2019/06/12	1	19.60	0	0.00	19.75	1	1,682	0.06%
2019/06/11	1	19.65	0	0.00	19.75	1	1,687	0.06%
2019/06/06	0	0.00	1	19.45	19.60	-1	1,668	-0.06%
2019/06/05	0	0.00	1	19.55	19.50	-1	1,658	-0.06%
2019/06/04	1	19.50	1	19.55	19.55	0	1,647	0.00%
2019/06/03	0	0.00	1	19.50	19.70	-1	1,635	-0.06%
2019/05/31	1	19.45	0	0.00	19.50	1	1,614	0.06%
2019/05/30	1	19.55	0	0.00	19.50	1	1,608	0.06%
2019/05/29	1	19.20	0	0.00	19.35	1	1,595	0.06%
2019/05/28	4	19.24	0	0.00	19.20	4	1,583	0.25%
2019/05/27	5	19.25	3	19.25	19.25	2	1,577	0.13%
2019/05/24	2	19.35	3	19.30	19.25	-1	1,564	-0.06%
2019/05/23	4	19.49	7	19.44	19.55	-3	1,535	-0.20%
2019/05/22	0	0.00	13	20.25	20.45	-13	1,430	-0.91%
2019/05/20	4	20.28	7	20.31	20.20	-3	1,413	-0.21%
2019/05/17	2	20.20	2	20.30	20.40	0	1,398	0.00%
2019/05/14	0	0.00	10	19.20	19.20	-10	1,361	-0.73%
2019/05/10	0	0.00	5	19.40	19.40	-5	1,357	-0.37%
2019/05/08	50	19.60	2	19.55	19.65	48	1,354	3.54%
2019/05/07	5	19.20	0	0.00	19.15	5	1,338	0.37%
2019/05/02	0	0.00	8	19.45	19.40	-8	1,308	-0.61%
2019/04/30	3	20.17	0	0.00	20.00	3	1,255	0.24%
2019/04/29	1	20.00	0	0.00	19.90	1	1,244	0.08%
2019/04/25	2	20.50	0	0.00	20.50	2	1,222	0.16%
2019/04/19	1	20.85	0	0.00	21.00	1	1,205	0.08%
2019/04/18	3	21.22	0	0.00	21.00	3	1,194	0.25%
2019/04/17	1	21.50	2	21.90	21.95	-1	1,165	-0.09%
2019/04/16	0	0.00	5	21.50	21.45	-5	1,151	-0.43%
2019/04/15	3	21.58	8	21.75	21.75	-5	1,132	-0.44%
2019/04/12	3	21.85	4	21.91	21.65	-1	1,115	-0.09%
2019/04/11	3	22.33	3	22.27	22.50	0	1,048	0.00%
2019/04/10	2	22.23	7	22.21	21.95	-5	944	-0.53%
2019/04/09	0	0.00	8	21.45	22.20	-8	845	-0.95%
2019/04/08	1	20.25	0	0.00	20.20	1	763	0.13%
2019/04/03	2	20.40	10	20.50	20.40	-8	756	-1.06%
2019/04/02	2	20.50	0	0.00	20.50	2	757	0.26%
2019/04/01	5	20.64	1	20.85	20.70	4	746	0.54%
2019/03/29	15	21.10	8	20.82	21.10	7	716	0.98%
2019/03/28	4	20.64	0	0.00	20.45	4	695	0.57%
2019/03/27	3	20.50	6	20.75	20.95	-3	678	-0.44%
2019/03/26	5	19.90	0	0.00	19.90	5	639	0.78%
2019/03/20	2	19.95	0	0.00	19.90	2	676	0.30%
2019/03/19	0	0.00	2	19.95	19.90	-2	677	-0.30%
2019/03/18	2	19.90	0	0.00	19.95	2	678	0.29%
2019/03/13	1	20.20	0	0.00	20.20	1	707	0.14%
2019/03/12	1	20.30	0	0.00	20.15	1	725	0.14%
2019/03/11	1	20.20	0	0.00	20.20	1	739	0.14%
2019/03/08	1	19.95	33	19.95	19.95	-32	775	-4.13%
2019/03/07	1	19.95	0	0.00	19.95	1	877	0.11%
2019/03/06	0	0.00	5	20.05	20.00	-5	919	-0.54%
2019/03/05	2	20.00	4	19.98	20.00	-2	928	-0.22%
2019/02/27	1	20.15	0	0.00	20.15	1	948	0.11%
2019/02/26	1	20.25	1	19.95	20.25	0	950	0.00%
2019/02/25	2	19.90	0	0.00	19.90	2	953	0.21%
2019/02/22	3	19.90	0	0.00	19.90	3	966	0.31%
2019/02/21	1	20.00	6	20.00	19.95	-5	968	-0.52%
2019/02/20	0	0.00	3	20.18	20.10	-3	974	-0.31%
2019/02/19	5	20.38	1	20.45	20.20	4	977	0.41%
2019/01/28	0	0.00	2	20.00	20.00	-2	1,174	-0.17%
2019/01/24	3	20.35	5	20.27	20.25	-2	1,241	-0.16%
2019/01/23	1	19.95	1	19.95	19.90	0	1,264	0.00%
2019/01/22	1	19.95	0	0.00	19.95	1	1,356	0.07%
2019/01/18	0	0.00	1	20.00	20.00	-1	1,467	-0.07%
2019/01/17	1	20.05	0	0.00	19.95	1	1,528	0.07%
2019/01/16	0	0.00	1	20.20	20.20	-1	1,586	-0.06%
2019/01/14	0	0.00	9	20.03	20.00	-9	1,660	-0.54%
2019/01/11	0	0.00	2	20.10	20.10	-2	1,733	-0.12%
2019/01/10	0	0.00	2	20.30	20.25	-2	1,885	-0.11%
2019/01/09	0	0.00	6	20.48	20.40	-6	1,954	-0.31%
2019/01/08	3	20.75	2	20.73	20.60	1	2,024	0.05%
2019/01/07	0	0.00	1	20.05	20.05	-1	2,092	-0.05%
2019/01/03	0	0.00	4	20.08	20.10	-4	2,438	-0.16%
2019/01/02	0	0.00	3	20.10	20.00	-3	2,630	-0.11%
2018/12/28	0	0.00	8	20.18	20.30	-8	2,806	-0.29%
2018/12/27	3	20.15	2	20.05	20.05	1	2,916	0.03%
2018/12/24	2	20.75	0	0.00	20.65	2	3,484	0.06%
2018/12/22	0	0.00	8	20.60	20.75	-8	3,691	-0.22%
2018/12/20	0	0.00	5	20.65	20.65	-5	3,721	-0.13%
2018/12/18	3	21.60	0	0.00	21.45	3	3,715	0.08%
2018/12/17	0	0.00	4	21.76	22.20	-4	3,710	-0.11%
2018/12/14	0	0.00	2	21.35	21.20	-2	3,697	-0.05%
2018/12/12	3	21.65	0	0.00	21.55	3	3,785	0.08%
2018/12/10	1	21.35	0	0.00	21.35	1	3,826	0.03%
2018/12/07	5	21.95	0	0.00	21.75	5	3,912	0.13%
2018/12/06	16	22.07	13	21.75	21.80	3	3,976	0.08%
2018/12/05	12	22.50	0	0.00	22.50	12	3,958	0.30%
2018/12/04	15	22.60	11	23.03	22.70	4	3,936	0.10%
2018/12/03	1	22.80	0	0.00	22.80	1	3,917	0.03%
2018/11/30	17	23.14	28	23.15	23.10	-11	3,877	-0.28%
2018/11/29	3	20.60	5	22.00	22.00	-2	3,771	-0.05%
2018/11/26	1	20.50	0	0.00	20.45	1	3,690	0.03%
2018/11/23	1	20.55	0	0.00	20.40	1	3,683	0.03%
2018/11/22	2	20.88	0	0.00	20.70	2	3,670	0.05%
2018/11/21	6	21.18	3	21.00	21.00	3	3,655	0.08%
2018/11/16	0	0.00	1	21.75	21.50	-1	3,615	-0.03%
2018/11/12	1	21.70	0	0.00	21.60	1	3,530	0.03%
2018/11/09	4	21.51	5	22.16	22.35	-1	3,482	-0.03%
2018/11/06	2	20.90	1	20.50	20.30	1	3,394	0.03%
2018/11/05	1	21.40	2	21.18	21.05	-1	3,381	-0.03%
2018/11/02	0	0.00	3	21.27	21.00	-3	3,371	-0.09%
2018/11/01	23	21.20	5	20.35	21.40	18	3,342	0.54%
2018/10/31	1	20.45	3	20.47	20.30	-2	3,308	-0.06%
2018/10/30	2	19.85	1	20.00	20.30	1	3,291	0.03%
2018/10/29	4	21.76	2	22.03	21.60	2	3,230	0.06%
2018/10/26	3	22.42	5	22.11	22.40	-2	3,191	-0.06%
2018/10/25	5	21.75	9	21.71	21.30	-4	3,136	-0.13%
2018/10/24	6	23.28	10	23.55	23.00	-4	3,087	-0.13%
2018/10/23	4	24.25	10	24.14	24.05	-6	3,036	-0.20%
2018/10/22	5	24.65	1	24.65	24.55	4	3,010	0.13%
2018/10/19	4	24.68	27	24.96	24.70	-23	3,017	-0.76%
2018/10/18	42	26.03	6	25.98	25.75	36	3,013	1.19%
2018/10/17	12	24.78	27	24.17	24.95	-15	2,981	-0.50%
2018/10/16	4	24.63	18	24.15	24.05	-14	2,990	-0.47%
2018/10/15	2	24.80	6	24.79	24.55	-4	2,910	-0.14%
2018/10/12	27	25.77	10	25.66	25.30	17	2,825	0.60%
2018/10/11	25	24.10	23	23.67	25.00	2	2,652	0.08%
2018/10/09	16	25.51	18	26.04	26.15	-2	2,468	-0.08%
2018/10/08	20	25.07	6	25.01	26.30	14	2,274	0.62%
2018/10/05	16	23.61	1	23.80	24.35	15	2,097	0.72%
2018/10/04	2	23.93	21	23.95	24.00	-19	1,978	-0.96%
2018/10/03	32	24.74	19	24.50	24.90	13	1,894	0.69%
2018/10/02	10	23.75	21	23.90	24.50	-11	1,635	-0.67%
2018/10/01	11	21.95	9	22.37	22.95	2	1,382	0.14%
2018/09/28	0	0.00	3	20.50	20.90	-3	1,173	-0.26%
2018/09/20	1	20.20	0	0.00	20.20	1	1,129	0.09%
2018/09/19	11	20.29	0	0.00	20.30	11	1,116	0.98%
2018/09/18	10	20.70	0	0.00	20.60	10	1,089	0.92%
2018/09/17	0	0.00	2	19.20	19.05	-2	1,014	-0.20%
2018/09/14	2	19.70	0	0.00	19.65	2	993	0.20%
2018/09/13	13	20.81	17	20.86	20.50	-4	961	-0.42%
2018/09/12	2	20.35	1	20.75	20.75	1	863	0.12%
2018/09/05	1	18.20	0	0.00	18.25	1	779	0.13%
2018/08/30	10	18.45	1	18.50	18.45	9	801	1.12%
2018/08/21	15	18.55	0	0.00	18.50	15	819	1.83%
2018/08/20	0	0.00	2	18.30	18.20	-2	817	-0.24%
2018/08/13	1	19.20	0	0.00	18.80	1	833	0.12%
2018/08/07	0	0.00	1	19.90	19.75	-1	806	-0.12%
2018/08/06	1	20.25	0	0.00	20.25	1	800	0.12%
2018/08/03	7	20.04	8	20.05	19.95	-1	792	-0.13%
2018/07/26	1	19.70	1	19.55	19.55	0	702	0.00%
2018/07/25	3	20.43	2	20.50	20.35	1	660	0.15%
2018/07/24	5	20.16	3	20.45	20.00	2	587	0.34%
2018/07/23	2	19.05	4	18.66	19.25	-2	463	-0.43%
2018/07/20	1	17.55	0	0.00	17.50	1	388	0.26%
2018/07/16	0	0.00	2	18.00	18.00	-2	418	-0.48%
2018/07/13	0	0.00	1	17.90	18.00	-1	420	-0.24%
2018/07/12	2	17.55	0	0.00	17.65	2	425	0.47%
2018/07/11	1	17.30	2	17.40	17.50	-1	430	-0.23%
2018/07/10	2	17.35	0	0.00	17.20	2	434	0.46%
2018/07/09	0	0.00	2	17.15	17.15	-2	442	-0.45%
2018/07/05	2	16.95	3	16.95	16.95	-1	463	-0.22%
2018/07/04	1	17.60	0	0.00	17.45	1	487	0.21%
2018/06/26	1	18.10	0	0.00	18.15	1	686	0.15%
2018/06/19	1	18.90	0	0.00	18.95	1	697	0.14%
2018/06/12	0	0.00	1	19.50	19.50	-1	691	-0.14%
2018/06/08	1	19.30	4	19.31	19.30	-3	706	-0.42%
2018/06/05	1	19.15	1	19.40	19.30	0	729	0.00%
2018/05/31	0	0.00	4	19.04	19.20	-4	788	-0.51%
2018/05/29	10	19.13	10	19.05	19.25	0	780	0.00%
2018/05/28	1	19.15	0	0.00	19.30	1	777	0.13%
2018/05/24	10	19.25	0	0.00	19.25	10	779	1.28%
2018/05/23	0	0.00	21	18.81	18.75	-21	766	-2.74%
2018/05/18	1	18.15	1	18.25	18.15	0	759	0.00%
2018/05/17	0	0.00	2	18.25	18.20	-2	772	-0.26%
2018/05/16	0	0.00	4	18.40	18.35	-4	775	-0.52%
2018/05/15	0	0.00	1	18.20	18.15	-1	778	-0.13%
2018/05/11	2	18.10	0	0.00	18.25	2	798	0.25%
2018/05/10	0	0.00	1	18.65	18.70	-1	785	-0.13%
2018/05/08	1	18.95	0	0.00	18.95	1	781	0.13%
2018/04/30	0	0.00	1	19.20	19.25	-1	785	-0.13%
2018/04/26	1	19.40	0	0.00	18.95	1	797	0.13%
2018/04/24	1	19.75	4	19.64	19.75	-3	800	-0.37%
2018/04/23	0	0.00	1	19.50	19.60	-1	807	-0.12%
2018/04/18	0	0.00	1	19.05	18.90	-1	907	-0.11%
2018/04/13	1	19.30	0	0.00	19.15	1	937	0.11%
2018/04/12	3	19.48	0	0.00	19.35	3	932	0.32%
2018/04/11	0	0.00	11	19.72	19.75	-11	923	-1.19%
2018/04/09	21	20.06	11	20.96	21.00	10	899	1.11%
2018/04/03	11	20.13	13	19.89	19.75	-2	829	-0.24%
2018/03/31	1	19.20	0	0.00	19.10	1	756	0.13%
2018/03/30	2	19.45	0	0.00	19.40	2	754	0.27%
2018/03/29	13	20.15	1	20.20	19.80	12	759	1.58%
2018/03/28	0	0.00	4	19.38	19.15	-4	737	-0.54%
2018/03/26	0	0.00	1	19.30	19.20	-1	747	-0.13%
2018/03/23	1	19.00	1	19.15	19.00	0	743	0.00%
2018/03/21	0	0.00	1	19.85	19.75	-1	742	-0.13%
2018/03/20	2	19.75	0	0.00	19.75	2	743	0.27%
2018/03/15	0	0.00	3	20.08	19.95	-3	754	-0.40%
2018/03/08	2	19.90	0	0.00	19.70	2	714	0.28%
2018/03/06	4	19.75	10	19.55	19.95	-6	703	-0.85%
2018/03/02	0	0.00	5	18.85	18.85	-5	691	-0.72%
2018/02/26	15	18.83	0	0.00	18.75	15	737	2.03%
2018/02/21	0	0.00	2	18.25	18.30	-2	739	-0.27%
2018/02/08	0	0.00	1	18.60	18.50	-1	740	-0.14%
2018/02/06	2	18.55	1	18.20	18.30	1	741	0.13%
2018/02/05	0	0.00	1	19.80	19.65	-1	735	-0.14%
2018/02/01	0	0.00	2	20.20	20.20	-2	738	-0.27%
2018/01/30	0	0.00	1	20.15	20.15	-1	745	-0.13%
2018/01/26	0	0.00	3	20.27	20.20	-3	749	-0.40%
2018/01/24	0	0.00	1	20.30	20.20	-1	756	-0.13%
2018/01/23	1	20.15	0	0.00	20.15	1	761	0.13%
2018/01/22	1	20.60	0	0.00	20.30	1	762	0.13%
2018/01/17	1	20.70	2	20.60	20.65	-1	833	-0.12%
2018/01/16	6	21.32	2	21.28	21.10	4	905	0.44%
2018/01/15	3	20.58	0	0.00	20.55	3	875	0.34%
2018/01/12	0	0.00	1	20.05	20.05	-1	882	-0.11%
2018/01/11	1	20.20	1	20.00	20.00	0	909	0.00%
2018/01/10	3	20.63	1	20.55	20.45	2	932	0.21%
2018/01/09	0	0.00	2	20.65	20.40	-2	931	-0.21%
2018/01/08	2	20.18	1	20.20	20.20	1	912	0.11%
2018/01/04	4	20.39	1	20.40	20.25	3	940	0.32%
2018/01/03	7	20.50	1	20.55	20.45	6	965	0.62%