國產 (2504)-玉山-大里券商分點個股進出

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

國產

(2504)

可現股當沖

股價
45.85
漲跌
▼0.25
漲幅
-0.54%
成交量
12,856張
產業
上市營建類股
354人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/06/05	8.4	45.88	2.1	46.18	45.85	6.3	13,211	0.05%
2024/06/04	6.8	45.43	1	46.05	46.10	5.8	13,177	0.04%
2024/06/03	4	46.04	0	0.00	46.10	4	13,084	0.03%
2024/05/31	1.8	47.47	0	0.00	46.65	1.8	12,885	0.01%
2024/05/30	22.1	47.72	21	46.97	46.90	1.1	12,736	0.01%
2024/05/29	15	48.41	11	48.84	47.45	4	12,589	0.03%
2024/05/28	7	47.96	0.1	47.50	47.95	6.9	12,531	0.06%
2024/05/27	1	47.30	3	47.53	47.85	-2	12,497	-0.02%
2024/05/24	0	0.00	1	46.40	47.00	-1	12,376	-0.01%
2024/05/23	6	44.85	10.1	44.85	44.80	-4.1	12,167	-0.03%
2024/05/22	2	45.85	1	47.10	45.45	1	11,910	0.01%
2024/05/21	12	48.59	1	48.50	47.50	11	11,626	0.09%
2024/05/20	19	49.97	10	49.97	49.80	9	11,469	0.08%
2024/05/17	25.5	48.70	27	49.36	50.20	-1.5	11,179	-0.01%
2024/05/16	5.1	48.26	46	48.31	48.55	-40.9	11,109	-0.37%
2024/05/14	1	46.00	0	0.00	45.55	1	10,745	0.01%
2024/05/13	43.1	46.77	1	47.00	46.50	42.1	10,646	0.40%
2024/05/10	1	46.00	1	46.55	46.75	0	10,593	0.00%
2024/05/09	1	46.70	1	46.20	45.00	0	10,470	0.00%
2024/05/08	1	45.65	0.2	45.74	45.90	0.8	10,372	0.01%
2024/05/07	2.1	47.47	0	0.00	47.25	2.1	10,219	0.02%
2024/05/06	1.1	48.74	4	48.86	49.45	-2.9	9,950	-0.03%
2024/05/03	23	50.00	20.1	49.65	49.40	2.9	9,732	0.03%
2024/05/02	22.1	48.79	31.1	50.69	50.80	-9.1	9,509	-0.10%
2024/04/30	11.1	48.20	3	47.61	48.05	8.1	9,144	0.09%
2024/04/29	3.1	49.01	1	48.00	49.15	2.1	8,934	0.02%
2024/04/26	4	46.99	8.1	46.96	46.95	-4.1	8,615	-0.05%
2024/04/25	9.1	46.92	13	47.25	47.25	-4	8,361	-0.05%
2024/04/24	6	44.70	1	44.45	43.90	5	7,806	0.06%
2024/04/23	0	0.00	7.1	46.16	46.65	-7.1	7,433	-0.10%
2024/04/22	0	47.90	2.5	48.57	47.00	-2.5	7,145	-0.03%
2024/04/19	6	45.94	6.4	47.12	48.25	-0.4	6,678	-0.01%
2024/04/18	15.2	47.53	15	47.20	48.05	0.2	6,249	0.00%
2024/04/17	2	44.45	11.3	45.74	45.85	-9.3	5,709	-0.16%
2024/04/16	1	41.60	6.2	41.64	41.70	-5.2	5,404	-0.10%
2024/04/15	0	0.00	1.1	42.58	42.65	-1.1	5,266	-0.02%
2024/04/12	1	43.25	0.1	43.30	43.40	0.9	5,156	0.02%
2024/04/11	1	42.20	2	41.90	41.70	-1	5,001	-0.02%
2024/04/10	1	41.65	1	42.00	41.60	0	4,936	0.00%
2024/04/09	1	40.90	1	40.65	41.35	0	4,821	0.00%
2024/04/08	6.9	41.01	5	40.50	41.30	1.9	4,712	0.04%
2024/04/03	1	39.65	8	39.66	39.75	-7	4,529	-0.15%
2024/03/29	3	37.67	2	37.98	37.90	1	4,361	0.02%
2024/03/28	4	37.76	1	37.90	37.70	3	4,328	0.07%
2024/03/27	1	38.15	3	38.20	38.10	-2	4,312	-0.05%
2024/03/26	0	0.00	2	37.05	37.05	-2	4,261	-0.05%
2024/03/25	1.1	37.11	0	0.00	37.00	1.1	4,251	0.03%
2024/03/22	0.1	36.86	2	37.05	36.85	-1.9	4,239	-0.04%
2024/03/20	0	36.35	5	36.35	36.25	-5	4,172	-0.12%
2024/03/19	2	36.85	2	36.75	36.35	0	4,158	0.00%
2024/03/18	1	36.80	7	37.01	37.00	-6	4,116	-0.15%
2024/03/15	0.1	35.80	2	36.10	36.15	-1.9	4,038	-0.05%
2024/03/14	0.1	36.40	11	36.33	36.35	-10.9	3,965	-0.27%
2024/03/13	4.1	37.85	2	36.60	36.75	2.1	3,911	0.05%
2024/03/12	2	37.15	5	37.40	36.95	-3	3,732	-0.08%
2024/03/11	11.1	36.05	10	36.10	36.15	1.1	3,672	0.03%
2024/03/08	5	36.61	1.6	36.39	36.40	3.4	3,635	0.09%
2024/03/07	2.2	36.05	6.2	36.20	36.25	-4	3,500	-0.11%
2024/03/05	0.4	35.15	8	35.01	35.25	-7.6	3,314	-0.23%
2024/03/04	0	0.00	6	34.18	34.15	-6	3,194	-0.19%
2024/03/01	12	33.90	20	34.17	34.00	-8	3,136	-0.26%
2024/02/29	1	32.70	0	0.00	33.00	1	2,945	0.03%
2024/02/23	0	31.95	0	0.00	32.10	0	2,762	0.00%
2024/02/22	0.1	32.10	0	0.00	32.00	0.1	2,720	0.00%
2024/02/20	2	31.90	2	31.80	32.05	0	2,540	0.00%
2024/02/19	0	31.35	5	31.86	32.00	-5	2,433	-0.21%
2024/02/16	2	29.90	0	0.00	29.90	2	2,216	0.09%
2024/02/15	3	29.30	0	0.00	29.30	3	2,191	0.14%
2024/02/05	0	29.30	0	0.00	29.30	0	2,185	0.00%
2024/02/02	3	29.25	0	0.00	29.30	3	2,169	0.14%
2024/02/01	0.1	29.90	0	0.00	30.00	0.1	2,112	0.00%
2024/01/30	2	29.25	0	0.00	29.50	2	2,020	0.10%
2024/01/29	0	0.00	1	29.15	29.25	-1	1,979	-0.05%
2024/01/25	0	29.05	1	29.05	29.10	-1	1,901	-0.05%
2024/01/24	0	0.00	3	29.00	29.00	-3	1,859	-0.16%
2024/01/23	2	28.70	2	28.55	28.70	0	1,765	0.00%
2024/01/22	0	0.00	0.1	28.50	28.55	-0.1	1,723	0.00%
2024/01/17	0.1	27.20	1	27.20	27.45	-1	1,611	-0.06%
2024/01/16	0	0.00	13	27.75	27.50	-13	1,574	-0.83%
2024/01/04	0	0.00	1	27.95	28.00	-1	1,588	-0.06%
2024/01/03	1	28.00	0	0.00	27.80	1	1,587	0.06%
2023/12/22	0	0.00	1	28.20	28.15	-1	1,500	-0.07%
2023/12/20	0	0.00	5	28.30	28.50	-5	1,448	-0.35%
2023/12/18	4	28.20	23.1	28.35	28.25	-19.1	1,402	-1.36%
2023/12/15	0	0.00	6	28.15	28.20	-6	1,393	-0.43%
2023/12/14	1	27.90	0	0.00	28.00	1	1,359	0.07%
2023/12/07	0	0.00	11	27.60	27.60	-11	1,323	-0.83%
2023/12/04	1	27.45	6	27.45	27.45	-5	1,385	-0.36%
2023/12/01	0	27.08	2	27.15	27.25	-2	1,454	-0.14%
2023/11/29	0	0.00	0.1	27.20	27.00	-0.1	1,470	-0.01%
2023/11/24	0	0.00	5	26.75	26.85	-5	1,437	-0.35%
2023/11/22	6	26.55	0	0.00	26.60	6	1,420	0.42%
2023/11/21	0.1	26.40	0	0.00	26.50	0.1	1,405	0.00%
2023/11/20	0	0.00	10	26.45	26.35	-10	1,390	-0.72%
2023/11/17	10	26.10	0	0.00	26.20	10	1,368	0.73%
2023/11/15	2	26.05	0	0.00	26.15	2	1,367	0.15%
2023/11/14	2	25.95	0.1	25.90	26.05	1.9	1,352	0.14%
2023/11/13	0	0.00	1	25.95	25.95	-1	1,348	-0.07%
2023/11/09	4.1	25.55	0	0.00	25.65	4.1	1,328	0.31%
2023/11/08	10	25.55	0	0.00	25.45	10	1,363	0.73%
2023/11/07	4	25.60	0	0.00	25.50	4	1,371	0.29%
2023/11/01	0	0.00	5	25.30	25.45	-5	1,518	-0.33%
2023/10/31	1	25.25	0	0.00	25.20	1	1,682	0.06%
2023/10/26	4	25.15	0	0.00	25.15	4	1,761	0.23%
2023/10/20	0	0.00	3	25.18	25.20	-3	1,775	-0.17%
2023/10/19	3	25.25	0	0.00	25.25	3	1,791	0.17%
2023/10/17	0.1	25.50	0	0.00	25.40	0.1	1,783	0.01%
2023/10/13	4	25.35	4	25.40	25.40	0	1,803	0.00%
2023/10/11	6	25.55	0	0.00	25.55	6	1,834	0.33%
2023/10/06	0	0.00	1	25.85	25.60	-1	1,834	-0.05%
2023/10/03	0.1	25.45	0	0.00	25.30	0.1	1,852	0.01%
2023/09/27	2	25.15	0	0.00	25.10	2	1,902	0.11%
2023/09/20	1	25.35	0	0.00	25.20	1	2,103	0.05%
2023/09/18	0	0.00	0.1	25.60	25.50	-0.1	2,164	-0.01%
2023/09/12	2	25.20	0	0.00	25.30	2	2,628	0.08%
2023/09/08	0	25.60	0	0.00	25.60	0	2,703	0.00%
2023/09/04	2	26.55	0	0.00	26.55	2	2,597	0.08%
2023/08/30	2	26.95	0	0.00	27.00	2	2,726	0.07%
2023/08/29	0	0.00	8	27.00	26.95	-8	2,728	-0.29%
2023/08/24	1	26.55	0	0.00	26.60	1	2,825	0.04%
2023/08/22	1	26.55	0	0.00	26.55	1	2,879	0.03%
2023/08/21	1	26.80	1	26.70	26.70	0	2,904	0.00%
2023/08/18	4	26.45	0	0.00	26.60	4	2,953	0.14%
2023/08/17	0	26.60	0	0.00	26.60	0	2,996	0.00%
2023/08/14	2.1	26.70	10	26.60	26.75	-7.9	3,240	-0.24%
2023/08/10	1	27.50	1	27.30	27.20	0	3,237	0.00%
2023/08/09	0	0.00	3	27.65	27.65	-3	3,252	-0.09%
2023/08/08	10	27.40	0	0.00	27.45	10	3,278	0.31%
2023/08/04	0	0.00	1	27.10	27.95	-1	3,314	-0.03%
2023/08/02	0	26.55	0	0.00	26.60	0	3,209	0.00%
2023/07/31	4	26.53	70	26.36	26.35	-66	3,216	-2.05%
2023/07/28	10	26.30	10	26.30	26.30	0	3,250	0.00%
2023/07/27	1	26.30	0	0.00	26.35	1	3,333	0.03%
2023/07/26	0	0.00	2	26.35	26.40	-2	3,446	-0.06%
2023/07/24	3	26.10	3	26.25	26.10	0	3,467	0.00%
2023/07/21	0	0.00	2	26.58	26.55	-2	3,464	-0.06%
2023/07/19	2	26.33	1	26.40	26.20	1	3,594	0.03%
2023/07/17	1	26.15	0	0.00	26.20	1	3,614	0.03%
2023/07/12	0	26.50	0	0.00	26.45	0	3,654	0.00%
2023/07/10	1	26.50	3	26.45	26.45	-2	3,643	-0.05%
2023/07/07	0	0.00	4.9	26.63	26.70	-4.9	3,639	-0.13%
2023/07/06	1	26.90	0	0.00	26.85	1	3,650	0.03%
2023/07/05	0	0.00	5.1	27.10	27.00	-5.1	3,638	-0.14%
2023/07/04	0	27.55	5	27.50	27.45	-5	3,615	-0.14%
2023/07/03	2	27.55	7	27.74	27.65	-5	3,608	-0.14%
2023/06/29	2	27.05	0	0.00	27.40	2	3,546	0.06%
2023/06/28	1	26.50	0	0.00	26.55	1	3,465	0.03%
2023/06/26	2	26.15	4	26.05	26.10	-2	3,415	-0.06%
2023/06/21	5	26.06	4	25.95	26.15	1	3,406	0.03%
2023/06/20	11	26.58	0	0.00	26.25	11	3,357	0.33%
2023/06/19	34	28.81	0	0.00	28.80	34	3,155	1.08%
2023/06/16	10	28.99	0	29.15	28.90	10	3,050	0.33%
2023/06/15	1	29.15	0	0.00	29.15	1	2,981	0.03%
2023/06/14	2	29.05	1	29.10	29.00	1	2,952	0.03%
2023/06/12	2	29.05	0	0.00	29.05	2	2,893	0.07%
2023/06/09	1	29.15	8	29.15	29.15	-7	2,879	-0.24%
2023/06/07	1	29.40	0	0.00	29.40	1	2,921	0.03%
2023/06/05	0	0.00	1	28.80	28.85	-1	2,832	-0.04%
2023/05/30	5	28.45	1	28.50	28.35	4	2,843	0.14%
2023/05/29	0	0.00	1	28.80	28.90	-1	2,924	-0.03%
2023/05/26	2	28.70	1	28.70	28.70	1	2,946	0.03%
2023/05/25	3	28.85	1	28.80	28.75	2	2,940	0.07%
2023/05/24	0	0.00	2	28.65	29.05	-2	2,925	-0.07%
2023/05/23	2	28.75	0	0.00	28.80	2	2,904	0.07%
2023/05/22	0	0.00	1	28.70	29.00	-1	2,912	-0.03%
2023/05/19	1	28.16	4	28.70	28.75	-3	2,866	-0.10%
2023/05/18	13	28.49	0	0.00	28.50	13	2,708	0.48%
2023/05/16	0	0.00	4	28.50	28.60	-4	2,694	-0.15%
2023/05/15	38	28.30	1	28.50	28.35	37	2,683	1.38%
2023/05/12	1	28.40	3	28.50	28.60	-2	2,661	-0.08%
2023/05/11	13	28.26	0	0.00	28.25	13	2,635	0.49%
2023/05/10	30	28.73	2.1	28.95	28.95	27.9	2,579	1.08%
2023/05/09	3	28.85	1.1	28.70	28.75	1.9	2,588	0.07%
2023/05/08	1.2	28.76	1	28.60	28.85	0.2	2,545	0.01%
2023/05/04	0	0.00	1	28.80	29.00	-1	2,502	-0.04%
2023/05/03	4	28.91	1	29.15	28.75	3	2,459	0.12%
2023/05/02	1	28.55	3	28.53	28.70	-2	2,390	-0.08%
2023/04/27	0	0.00	3	27.98	28.00	-3	2,283	-0.13%
2023/04/26	0	0.00	2	27.95	28.00	-2	2,276	-0.09%
2023/04/25	2	28.38	2	28.00	27.90	0	2,266	0.00%
2023/04/24	5	28.28	1	28.35	28.35	4	2,220	0.18%
2023/04/21	0	0.00	7	27.50	27.40	-7	2,115	-0.33%
2023/04/19	0	0.00	2	28.18	27.80	-2	2,069	-0.10%
2023/04/18	0	0.00	6	27.95	28.05	-6	1,997	-0.30%
2023/04/14	0	0.00	1.1	27.91	27.90	-1.1	1,986	-0.06%
2023/04/11	0	0.00	1	28.00	28.00	-1	1,996	-0.05%
2023/04/10	1	27.75	0	0.00	27.85	1	1,972	0.05%
2023/03/31	0.1	27.90	2	27.90	27.90	-1.9	1,961	-0.10%
2023/03/28	2	28.00	0	0.00	28.00	2	1,934	0.10%
2023/03/27	0.6	27.94	0	0.00	27.95	0.6	1,921	0.03%
2023/03/24	2	27.75	0	0.00	27.80	2	1,925	0.10%
2023/03/23	1	27.95	2	28.00	27.95	-1	1,898	-0.05%
2023/03/22	1	28.10	1	28.05	28.05	0	1,892	0.00%
2023/03/21	0	27.98	0	0.00	28.00	0	1,894	0.00%
2023/03/20	0	27.90	0	0.00	27.85	0	1,897	0.00%
2023/03/17	0	0.00	14	27.33	27.65	-14	1,948	-0.72%
2023/03/13	0	27.65	2	27.40	27.70	-2	1,892	-0.11%
2023/03/10	1	27.75	0	0.00	27.75	1	1,850	0.05%
2023/03/09	2	27.75	1	27.90	27.80	1	1,826	0.05%
2023/03/08	3	27.42	0	0.00	27.55	3	1,791	0.17%
2023/03/07	0	0.00	1	27.40	27.35	-1	1,775	-0.06%
2023/03/06	0	0.00	1	27.15	27.20	-1	1,763	-0.06%
2023/03/01	20	26.74	0	0.00	26.80	20	1,730	1.16%
2023/02/24	7	27.38	1	27.75	27.70	6	1,589	0.38%
2023/02/23	2	27.10	0	0.00	27.45	2	1,562	0.13%
2023/02/20	2	26.65	0	0.00	27.10	2	1,556	0.13%
2023/02/17	2	26.53	0	0.00	26.65	2	1,540	0.13%
2023/02/14	1	26.95	0	0.00	26.85	1	1,585	0.06%
2023/02/13	2	26.55	1	26.45	26.60	1	1,577	0.06%
2023/02/09	2	26.55	0	0.00	26.40	2	1,598	0.13%
2023/02/08	1.1	26.50	0	0.00	26.45	1.1	1,591	0.07%
2023/02/07	3	26.43	0	0.00	26.50	3	1,575	0.19%
2023/02/06	0	0.00	0	25.60	25.85	0	1,507	0.00%
2023/02/01	4	25.60	0	0.00	25.50	4	1,517	0.26%
2023/01/30	0	25.60	0	0.00	25.55	0	1,517	0.00%
2023/01/17	0	25.38	2	25.45	25.60	-2	1,519	-0.13%
2023/01/16	0	0.00	1	25.30	25.30	-1	1,517	-0.07%
2022/12/20	1	24.70	0	0.00	24.60	1	1,999	0.05%
2022/12/16	0	0.00	8	25.05	25.05	-8	2,063	-0.39%
2022/12/06	1	25.00	0	0.00	24.95	1	2,086	0.05%
2022/11/24	0	0.00	2	25.25	25.20	-2	2,095	-0.10%
2022/11/23	1	25.30	0	0.00	25.15	1	2,094	0.05%
2022/11/22	1	24.85	0	0.00	24.80	1	2,091	0.05%
2022/11/18	3	24.87	0	0.00	24.85	3	2,104	0.14%
2022/11/17	1	24.95	0	0.00	24.85	1	2,101	0.05%
2022/10/14	2	22.80	0	0.00	22.95	2	2,454	0.08%
2022/10/13	2	22.35	0	0.00	22.50	2	2,464	0.08%
2022/10/05	2	24.20	0	0.00	24.15	2	2,434	0.08%
2022/10/04	2	24.25	0	0.00	24.20	2	2,437	0.08%
2022/09/28	0	0.00	3	23.60	23.70	-3	2,442	-0.12%
2022/09/23	10	25.63	0	0.00	25.55	10	2,396	0.42%
2022/09/22	1	25.30	0	0.00	25.25	1	2,428	0.04%
2022/09/19	0	0.00	5	25.70	25.60	-5	2,449	-0.20%
2022/09/16	0	0.00	2	25.25	25.40	-2	2,439	-0.08%
2022/09/14	1	24.80	0	0.00	24.85	1	2,557	0.04%
2022/09/12	5	25.25	0	0.00	25.40	5	2,676	0.19%
2022/09/06	0	0.00	5	24.85	24.85	-5	2,725	-0.18%
2022/08/30	1	25.40	0	0.00	25.35	1	2,779	0.04%
2022/08/29	1	25.20	0	0.00	25.20	1	2,792	0.04%
2022/08/25	3	25.50	0	0.00	25.50	3	2,788	0.11%
2022/08/18	3	25.53	0	0.00	25.25	3	2,806	0.11%
2022/08/17	0	0.00	3	25.80	25.80	-3	2,749	-0.11%
2022/08/11	1	24.85	0	0.00	24.65	1	2,769	0.04%
2022/08/10	1	24.85	0	0.00	24.70	1	2,777	0.04%
2022/08/09	2	24.50	0	0.00	24.65	2	2,752	0.07%
2022/08/04	0	0.00	1	23.35	23.45	-1	2,771	-0.04%
2022/08/03	1	23.65	0	0.00	23.60	1	2,768	0.04%
2022/07/25	1	24.20	0	0.00	24.25	1	3,359	0.03%
2022/07/13	2	23.15	1	23.20	23.05	1	3,802	0.03%
2022/07/11	1	23.00	0	0.00	23.00	1	3,997	0.03%
2022/07/08	2	23.05	0	0.00	23.20	2	4,116	0.05%
2022/07/07	3	22.53	0	0.00	22.65	3	4,283	0.07%
2022/06/29	2	23.15	0	0.00	23.30	2	4,831	0.04%
2022/06/27	2	23.95	0	0.00	24.10	2	4,899	0.04%
2022/06/23	1	23.70	0	0.00	23.45	1	4,940	0.02%
2022/06/01	3	27.12	1	27.10	27.05	2	5,105	0.04%
2022/05/31	3	26.95	0	0.00	27.15	3	5,124	0.06%
2022/05/23	2	26.40	0	0.00	26.40	2	5,288	0.04%
2022/05/19	1	26.20	0	0.00	26.30	1	5,298	0.02%
2022/05/17	0	0.00	1	27.00	27.05	-1	5,259	-0.02%
2022/05/12	0	25.75	0	0.00	25.50	0	5,263	0.00%
2022/05/10	1	25.70	0	0.00	26.85	1	5,220	0.02%
2022/05/09	10	27.27	0	0.00	27.00	10	5,159	0.19%
2022/05/05	0	0.00	0	30.55	30.50	0	4,890	0.00%
2022/05/04	5	29.80	5	29.55	29.65	0	4,827	0.00%
2022/05/03	2	28.85	0	0.00	28.80	2	4,779	0.04%
2022/04/29	1	29.40	0	0.00	29.25	1	4,777	0.02%
2022/04/28	2	29.45	2	30.05	29.60	0	4,768	0.00%
2022/04/26	2	29.65	0	0.00	29.75	2	4,659	0.04%
2022/04/25	5	30.36	5.1	30.40	30.15	-0.1	4,598	0.00%
2022/04/22	0	0.00	1	31.35	31.40	-1	4,550	-0.02%
2022/04/20	3	30.85	1	30.80	30.65	2	4,467	0.04%
2022/04/19	0	0.00	0	30.70	30.80	0	4,482	0.00%
2022/04/15	1	30.70	0	0.00	30.65	1	4,563	0.02%
2022/04/14	1	32.20	7	32.06	32.05	-6	4,706	-0.13%
2022/04/13	13	32.58	11	32.31	32.70	2	4,633	0.04%
2022/04/12	5	31.44	19	31.42	31.45	-14	4,519	-0.31%
2022/04/11	5	30.84	1	30.90	30.80	4	4,405	0.09%
2022/04/08	11.1	30.46	0	30.75	31.00	11.1	4,384	0.25%
2022/04/07	1	30.15	10	30.03	29.85	-9	4,416	-0.20%
2022/04/06	0	0.00	1	30.05	30.15	-1	4,652	-0.02%
2022/04/01	0	0.00	3	29.88	29.95	-3	4,672	-0.06%
2022/03/31	0	0.00	2	29.78	29.75	-2	4,662	-0.04%
2022/03/29	0	0.00	4	29.51	29.55	-4	4,661	-0.09%
2022/03/28	0	0.00	2	29.25	29.20	-2	4,745	-0.04%
2022/03/24	2.1	29.10	2	29.08	29.05	0.1	5,338	0.00%
2022/03/23	0	28.90	0	0.00	28.85	0	5,874	0.00%
2022/03/22	0	0.00	2	28.83	28.85	-2	5,989	-0.03%
2022/03/18	0	0.00	2	28.38	28.00	-2	5,937	-0.03%
2022/03/16	0	0.00	1.2	27.95	27.85	-1.2	5,799	-0.02%
2022/03/15	0	0.00	2	27.65	27.50	-2	5,803	-0.03%
2022/03/11	0	27.85	0	0.00	27.40	0	5,829	0.00%
2022/03/10	0	0.00	1	27.65	27.70	-1	5,841	-0.02%
2022/03/08	1	26.80	0	0.00	26.80	1	5,830	0.02%
2022/03/07	4	27.20	0	0.00	27.25	4	5,808	0.07%
2022/03/03	1	28.40	1	28.25	28.15	0	5,819	0.00%
2022/03/02	3	28.03	3	28.05	28.15	0	5,818	0.00%
2022/03/01	0	0.00	16.1	27.64	27.85	-16.1	5,789	-0.28%
2022/02/24	6	26.45	6	26.40	26.30	0	5,746	0.00%
2022/02/23	5	27.00	0	0.00	27.10	5	5,773	0.09%
2022/02/18	0	0.00	10	27.35	27.35	-10	5,945	-0.17%
2022/02/17	10	27.13	0	0.00	27.35	10	6,078	0.16%
2022/02/16	1	27.50	5	27.50	27.55	-4	6,173	-0.06%
2022/02/15	0	0.00	15	27.75	27.45	-15	6,377	-0.24%
2022/02/11	15	27.23	0	0.00	27.45	15	7,237	0.21%
2022/02/10	0	0.00	9	27.52	27.45	-9	7,246	-0.12%
2022/02/09	0	0.00	10	26.90	27.20	-10	7,217	-0.14%
2022/02/08	13	26.58	2	26.68	26.90	11	7,169	0.15%
2022/02/07	1	26.40	2	26.53	26.45	-1	7,112	-0.01%
2022/01/25	2	25.30	0	0.00	25.45	2	7,100	0.03%
2022/01/19	1	26.00	0	0.00	25.95	1	7,323	0.01%
2022/01/18	1	26.30	0	0.00	26.20	1	7,354	0.01%
2022/01/14	1	26.30	5	26.25	26.10	-4	7,373	-0.05%
2022/01/13	5	26.65	0	0.00	26.60	5	7,423	0.07%
2022/01/10	14	26.17	0	0.00	26.65	14	7,455	0.19%
2022/01/07	8	26.76	0	0.00	26.45	8	7,284	0.11%
2022/01/05	0	0.00	0.5	27.90	27.80	-0.5	7,006	-0.01%
2022/01/03	0	0.00	1	28.55	28.75	-1	6,938	-0.01%
2021/12/30	0	0.00	8	29.70	29.15	-8	6,916	-0.12%
2021/12/29	3	30.18	4.9	29.95	30.20	-1.9	6,794	-0.03%
2021/12/27	1	29.30	4	29.25	29.35	-3	6,491	-0.05%
2021/12/24	2	29.15	0	0.00	29.00	2	6,591	0.03%
2021/12/23	13	28.98	4	29.05	29.00	9	6,861	0.13%
2021/12/22	2	29.58	12	29.58	29.20	-10	6,908	-0.14%
2021/12/21	5	29.75	10	29.83	30.10	-5	6,838	-0.07%
2021/12/20	24	30.12	9.2	30.12	30.20	14.8	6,733	0.22%
2021/12/17	9.4	28.64	35.1	29.32	29.60	-25.7	6,369	-0.40%
2021/12/16	0	0.00	7	28.01	28.10	-7	5,785	-0.12%
2021/12/14	0	0.00	1	27.10	27.05	-1	5,636	-0.02%
2021/12/13	0	0.00	1	27.25	27.25	-1	5,607	-0.02%
2021/12/09	1	27.50	1	27.80	27.55	0	5,610	0.00%
2021/12/08	8	27.54	0	0.00	27.50	8	5,592	0.14%
2021/12/07	0	0.00	5	27.20	27.55	-5	5,579	-0.09%
2021/12/01	5	26.65	0	0.00	26.75	5	5,535	0.09%
2021/11/30	0	0.00	15	26.88	26.60	-15	5,544	-0.27%
2021/11/29	0	0.00	2	26.05	26.65	-2	5,512	-0.04%
2021/11/26	1	27.00	8.1	26.94	26.95	-7.1	5,498	-0.13%
2021/11/23	0	0.00	6	27.28	27.20	-6	5,415	-0.11%
2021/11/22	1	27.10	0	0.00	27.15	1	5,351	0.02%
2021/11/19	1	27.55	0	0.00	27.55	1	5,286	0.02%
2021/11/18	3	27.40	21	27.51	27.95	-18	5,265	-0.34%
2021/11/16	2	27.85	3	27.92	27.90	-1	5,120	-0.02%
2021/11/15	6	27.61	2	28.00	28.15	4	4,982	0.08%
2021/11/12	7	27.18	12	27.22	27.85	-5	4,872	-0.10%
2021/11/11	49	27.48	47	27.40	26.85	2	4,670	0.04%
2021/11/10	10	27.06	59	27.12	27.50	-49	4,071	-1.20%
2021/11/05	1	24.70	0	0.00	24.70	1	3,776	0.03%
2021/11/04	5	24.92	0	0.00	24.80	5	3,782	0.13%
2021/11/02	0.2	25.00	1	25.50	24.85	-0.8	3,829	-0.02%
2021/11/01	3	25.60	1	25.65	25.70	2	3,792	0.05%
2021/10/29	2	25.15	5	25.49	25.70	-3	3,727	-0.08%
2021/10/28	3	24.80	0	0.00	25.00	3	3,658	0.08%
2021/10/20	3	24.63	0	0.00	24.75	3	3,664	0.08%
2021/10/14	0	0.00	3	24.08	24.10	-3	3,866	-0.08%
2021/10/08	3	24.45	1	24.45	24.40	2	3,951	0.05%
2021/10/07	6	24.14	4	24.21	24.30	2	3,924	0.05%
2021/10/06	1	24.05	1	24.20	23.90	0	3,910	0.00%
2021/10/01	1	24.45	5	23.81	23.60	-4	3,803	-0.11%
2021/09/30	0	0.00	30	24.75	24.50	-30	3,681	-0.81%
2021/09/29	0	23.70	2	24.03	23.95	-2	3,412	-0.06%
2021/09/28	2	23.65	1	23.70	23.65	1	3,336	0.03%
2021/09/27	2	23.45	1	23.70	23.60	1	3,301	0.03%
2021/09/24	0	0.00	4	23.65	22.95	-4	3,294	-0.12%
2021/09/13	2	22.90	5	23.00	22.95	-3	3,463	-0.09%
2021/09/10	0	0.00	1	22.45	22.45	-1	3,466	-0.03%
2021/09/09	1	22.40	0	0.00	22.30	1	3,464	0.03%
2021/09/08	1	22.65	0	0.00	22.40	1	3,485	0.03%
2021/09/03	2	22.80	0	0.00	22.95	2	3,557	0.06%
2021/09/01	0	0.00	1	22.95	23.10	-1	3,597	-0.03%
2021/08/31	2	22.40	0	0.00	22.50	2	3,574	0.06%
2021/08/30	3	22.35	0	0.00	22.45	3	3,600	0.08%
2021/08/27	10	22.40	0	0.00	22.45	10	3,633	0.28%
2021/08/23	0	0.00	1	22.20	22.60	-1	3,746	-0.03%
2021/08/20	0	0.00	0.2	21.30	21.55	-0.2	3,759	-0.01%
2021/08/19	1	21.30	0	0.00	21.50	1	3,789	0.03%
2021/08/18	1	21.50	0	0.00	21.50	1	3,896	0.03%
2021/08/17	1	21.55	0	0.00	21.45	1	4,008	0.02%
2021/08/16	1	21.85	2	21.98	21.60	-1	4,017	-0.02%
2021/08/12	1	22.45	0	0.00	22.45	1	4,035	0.02%
2021/08/11	8	22.46	1	22.45	22.50	7	4,073	0.17%
2021/08/10	4	22.35	0	0.00	22.30	4	4,113	0.10%
2021/08/09	9	22.47	1	22.70	22.45	8	4,250	0.19%
2021/08/06	18	22.42	0	0.00	22.45	18	4,286	0.42%
2021/08/05	5	22.65	0	0.00	22.60	5	4,382	0.11%
2021/08/04	3	22.88	0	0.00	22.95	3	4,576	0.07%
2021/08/03	3	22.85	1	23.10	23.10	2	4,682	0.04%
2021/08/02	1	22.35	5	22.44	22.50	-4	4,662	-0.09%
2021/07/30	1	22.75	1	22.85	22.65	0	4,675	0.00%
2021/07/29	0	0.00	2	22.78	22.90	-2	4,729	-0.04%
2021/07/28	2	22.93	4	22.64	22.90	-2	4,849	-0.04%
2021/07/27	6	23.18	0	0.00	22.80	6	5,004	0.12%
2021/07/26	1	23.65	0	0.00	23.60	1	5,097	0.02%
2021/07/23	0	0.00	34	25.40	25.50	-34	5,123	-0.66%
2021/07/20	0	0.00	4	25.20	25.40	-4	5,073	-0.08%
2021/07/19	2	25.55	0	0.00	25.50	2	5,214	0.04%
2021/07/15	0	0.00	2	24.75	24.80	-2	5,604	-0.04%
2021/07/13	0	0.00	3	24.60	24.40	-3	6,122	-0.05%
2021/07/09	10	25.00	0	0.00	25.05	10	6,362	0.16%
2021/07/07	0	0.00	14	24.71	24.85	-14	6,691	-0.21%
2021/07/06	6	24.80	1	24.90	24.80	5	6,785	0.07%
2021/07/05	12	24.98	0	0.00	25.00	12	6,803	0.18%
2021/07/02	2	24.65	0	0.00	24.65	2	6,877	0.03%
2021/07/01	5	24.75	5	25.20	24.70	0	6,919	0.00%
2021/06/30	29	25.33	5	25.66	25.35	24	6,939	0.35%
2021/06/22	0	0.00	1	24.50	24.20	-1	6,981	-0.01%
2021/06/21	1	24.10	0	0.00	24.10	1	7,015	0.01%
2021/06/15	12	24.90	0	0.00	24.55	12	7,465	0.16%
2021/06/11	0	0.00	4	25.00	24.90	-4	7,631	-0.05%
2021/06/08	0	0.00	0.3	25.25	25.35	-0.3	7,753	0.00%
2021/06/07	0	0.00	2	25.15	25.10	-2	7,759	-0.03%
2021/06/04	6	25.42	0	0.00	25.25	6	7,794	0.08%
2021/06/02	0	0.00	10	25.15	25.40	-10	7,908	-0.13%
2021/05/31	0.2	25.55	0	0.00	25.55	0.2	7,991	0.00%
2021/05/27	1	25.20	0	0.00	25.00	1	8,166	0.01%
2021/05/26	11	25.34	1	25.45	25.45	10	8,224	0.12%
2021/05/25	14	24.56	2	24.80	25.00	12	8,171	0.15%
2021/05/17	0	0.00	1	21.20	20.90	-1	8,412	-0.01%
2021/05/13	2	23.05	0	0.00	23.05	2	8,312	0.02%
2021/05/12	3	23.57	1	25.55	23.75	2	8,197	0.02%
2021/05/11	1	26.00	1	26.00	26.00	0	8,023	0.00%
2021/05/10	4	27.26	7	27.36	27.25	-3	7,926	-0.04%
2021/05/07	15	27.17	1	27.05	27.10	14	7,942	0.18%
2021/05/06	1	26.80	0	0.00	27.20	1	7,918	0.01%
2021/05/05	5	27.95	0	0.00	27.75	5	7,843	0.06%
2021/05/04	1	25.70	0	0.00	25.90	1	7,712	0.01%
2021/05/03	2	28.05	11	27.63	27.50	-9	7,580	-0.12%
2021/04/29	4	28.55	0	0.00	28.55	4	7,462	0.05%
2021/04/28	5	28.75	3	28.55	28.55	2	7,385	0.03%
2021/04/27	0	0.00	3	28.58	28.80	-3	7,415	-0.04%
2021/04/26	1	28.35	11	28.44	28.45	-10	7,347	-0.14%
2021/04/23	5	28.80	1	28.00	28.50	4	7,331	0.05%
2021/04/22	14	29.17	2	29.00	28.35	12	7,311	0.16%
2021/04/21	4	28.58	1	28.40	28.60	3	6,907	0.04%
2021/04/20	11	28.34	1	29.05	28.45	10	6,811	0.15%
2021/04/19	0	28.35	17.3	28.28	29.35	-17.3	6,638	-0.26%
2021/04/16	2	27.50	0	0.00	27.65	2	6,350	0.03%
2021/04/15	7	27.77	8	27.87	27.60	-1	6,293	-0.02%
2021/04/14	18	27.46	19	27.55	28.10	-1	6,125	-0.02%
2021/04/13	10	27.70	15	27.40	26.80	-5	5,942	-0.08%
2021/04/12	0	0.00	5.9	27.10	27.25	-5.9	5,845	-0.10%
2021/04/09	8	26.76	0	0.00	26.90	8	5,801	0.14%
2021/04/08	0	0.00	2	26.80	27.05	-2	5,829	-0.03%
2021/04/07	0	0.00	5	26.38	26.35	-5	5,824	-0.09%
2021/04/06	2	26.45	10	26.40	26.35	-8	5,799	-0.14%
2021/04/01	0	0.00	10	26.83	26.80	-10	5,739	-0.17%
2021/03/31	0	26.85	1	26.75	27.05	-1	5,723	-0.02%
2021/03/30	3	26.85	0	0.00	26.75	3	5,686	0.05%
2021/03/29	2	26.50	0	0.00	26.50	2	5,649	0.04%
2021/03/26	2	26.65	0	0.00	26.35	2	5,630	0.04%
2021/03/25	3	26.80	0	0.00	26.55	3	5,609	0.05%
2021/03/24	4	27.31	4	27.00	26.90	0	5,582	0.00%
2021/03/23	8	26.94	0	0.00	27.60	8	5,543	0.14%
2021/03/22	2	27.13	5.1	27.31	27.40	-3.1	5,485	-0.06%
2021/03/19	1	26.60	8	26.68	27.05	-7	5,397	-0.13%
2021/03/18	13	26.60	13	26.85	26.85	0	5,339	0.00%
2021/03/17	2	26.33	6	26.50	26.60	-4	5,289	-0.08%
2021/03/16	2	25.68	1	25.55	25.65	1	5,183	0.02%
2021/03/15	0	24.80	0	0.00	25.05	0	5,229	0.00%
2021/03/12	0	0.00	0.1	24.70	24.75	-0.1	5,285	0.00%
2021/03/11	0	24.90	0	0.00	24.95	0	5,370	0.00%
2021/03/10	0	25.50	4	25.25	24.90	-4	5,527	-0.07%
2021/03/09	1	25.35	12	25.45	25.25	-11	5,733	-0.19%
2021/03/08	2	25.50	3.7	25.42	25.35	-1.7	5,782	-0.03%
2021/03/05	1	24.95	1	25.10	25.20	0	5,709	0.00%
2021/03/04	4	25.33	0	0.00	25.10	4	5,717	0.07%
2021/03/03	2	25.20	3	25.22	25.35	-1	5,635	-0.02%
2021/03/02	0	0.00	1	25.15	24.25	-1	5,493	-0.02%
2021/02/26	2	24.65	0	0.00	24.60	2	5,463	0.04%
2021/02/24	14	24.77	22	24.62	24.55	-8	5,530	-0.14%
2021/02/23	4	24.73	0	0.00	24.70	4	5,584	0.07%
2021/02/22	6	24.13	8	24.06	24.20	-2	5,643	-0.04%
2021/02/19	2	23.35	0	0.00	23.25	2	5,656	0.04%
2021/02/18	0	0.00	6	22.90	23.30	-6	5,645	-0.11%
2021/02/17	38	22.42	0	0.00	22.55	38	5,631	0.67%
2021/02/05	9	22.76	3	22.25	22.45	6	5,582	0.11%
2021/02/02	0.3	21.70	0	0.00	22.15	0.3	5,923	0.01%
2021/01/29	1	21.20	1	21.00	20.90	0	6,110	0.00%
2021/01/28	1	21.25	0	0.00	21.35	1	6,116	0.02%
2021/01/27	2	21.93	2	21.80	21.85	0	6,159	0.00%
2021/01/25	2.2	22.19	4	22.25	22.25	-1.8	6,321	-0.03%
2021/01/20	1	22.20	0	0.00	21.60	1	6,791	0.01%
2021/01/19	4	22.80	0	0.00	22.65	4	6,783	0.06%
2021/01/15	3	22.60	5	23.22	22.25	-2	6,909	-0.03%
2021/01/14	0	0.00	3	23.55	23.55	-3	6,972	-0.04%
2021/01/13	2	23.58	1	23.65	23.55	1	7,068	0.01%
2021/01/12	0	0.00	2	23.75	23.60	-2	7,374	-0.03%
2021/01/11	2	24.65	0	0.00	24.10	2	7,660	0.03%
2021/01/05	0	0.00	5	24.44	24.45	-5	8,002	-0.06%
2020/12/31	2	24.70	9	24.51	25.00	-7	8,226	-0.09%
2020/12/30	0.2	25.00	0	0.00	24.80	0.2	8,398	0.00%
2020/12/29	3.3	24.42	1	24.60	24.55	2.3	8,443	0.03%
2020/12/28	5	24.25	0.9	24.15	24.20	4.1	8,598	0.05%
2020/12/25	4	24.40	0	0.00	24.25	4	8,829	0.05%
2020/12/24	1	24.40	0	0.00	24.40	1	8,893	0.01%
2020/12/22	1	24.60	0	0.00	24.00	1	9,079	0.01%
2020/12/21	0	0.00	1	24.20	24.65	-1	9,300	-0.01%
2020/12/17	0.1	24.30	3	24.20	24.25	-2.9	10,081	-0.03%
2020/12/14	0	0.00	8	23.96	24.10	-8	10,971	-0.07%
2020/12/11	0	0.00	30	24.42	24.30	-30	11,362	-0.26%
2020/12/10	2.2	24.24	20	24.45	24.20	-17.8	11,829	-0.15%
2020/12/09	2.2	24.45	89.4	24.25	24.40	-87.2	11,951	-0.73%
2020/12/08	1.1	24.94	0	0.00	24.90	1.1	12,012	0.01%
2020/12/07	3	25.45	1	25.00	25.40	2	12,261	0.02%
2020/12/04	12	25.17	2	24.75	24.80	10	12,522	0.08%
2020/12/03	11.4	25.03	1	25.40	25.05	10.4	12,568	0.08%
2020/12/02	14.1	26.21	2	26.48	26.25	12.1	12,499	0.10%
2020/12/01	2	27.03	0	0.00	26.90	2	12,555	0.02%
2020/11/30	3	27.13	1	27.30	27.05	2	12,767	0.02%
2020/11/26	1	26.85	0	0.00	26.75	1	13,702	0.01%
2020/11/25	1	27.00	1	27.05	27.00	0	14,046	0.00%
2020/11/24	6	26.90	0	0.00	27.00	6	14,387	0.04%
2020/11/23	2	26.95	6	26.83	27.10	-4	14,594	-0.03%
2020/11/20	27.1	26.46	0	0.00	26.25	27.1	14,751	0.18%
2020/11/19	37	26.81	0.6	26.75	26.50	36.4	15,180	0.24%
2020/11/18	5	27.70	0	0.00	27.50	5	15,443	0.03%
2020/11/13	4	28.21	0	0.00	28.30	4	16,391	0.02%
2020/11/12	5	27.88	8	27.60	27.75	-3	16,410	-0.02%
2020/11/11	6.3	28.43	0	0.00	28.55	6.3	16,363	0.04%
2020/11/10	18	28.20	13	28.49	28.30	5	16,389	0.03%
2020/11/09	30	27.95	7	27.23	28.00	23	16,128	0.14%
2020/11/06	0	0.00	2	26.63	26.75	-2	15,991	-0.01%
2020/11/05	1	26.70	12	26.44	26.40	-11	16,039	-0.07%
2020/11/04	0	0.00	2	26.70	26.70	-2	16,086	-0.01%
2020/11/03	4.1	26.26	3	26.75	26.70	1.1	16,072	0.01%
2020/11/02	4	26.19	2	26.10	26.15	2	16,141	0.01%
2020/10/30	34	26.47	0	0.00	26.20	34	16,296	0.21%
2020/10/29	1	25.90	2.7	25.98	26.25	-1.7	16,284	-0.01%
2020/10/28	21	26.05	19	26.31	26.05	2	16,335	0.01%
2020/10/27	10	25.80	3	25.45	25.35	7	16,284	0.04%
2020/10/26	0.4	25.80	11	26.04	25.85	-10.6	16,287	-0.06%
2020/10/23	6.1	25.82	6	25.89	25.80	0.1	16,367	0.00%
2020/10/22	13	26.13	5	25.50	25.90	8	16,452	0.05%
2020/10/21	5	25.30	5	25.45	25.30	0	16,563	0.00%
2020/10/20	11.4	24.85	28	25.01	25.20	-16.6	16,809	-0.10%
2020/10/19	27.7	23.89	3	24.30	23.80	24.7	16,856	0.15%
2020/10/16	4.2	26.44	4	26.25	25.95	0.2	17,312	0.00%
2020/10/06	45	22.84	0	0.00	22.85	45	17,231	0.26%
2020/10/05	1	23.40	0	0.00	23.30	1	17,214	0.01%
2020/09/30	1	23.40	0	0.00	23.45	1	17,252	0.01%
2020/09/25	1	23.20	3	23.70	23.00	-2	17,685	-0.01%
2020/09/24	0	0.00	6	23.68	23.65	-6	17,878	-0.03%
2020/09/23	10	24.28	0	0.00	23.90	10	17,957	0.06%
2020/09/22	0	0.00	3	24.08	24.50	-3	17,864	-0.02%
2020/09/18	7	24.06	1	24.00	24.10	6	17,970	0.03%
2020/09/17	1.3	23.73	2	23.88	23.75	-0.8	17,881	0.00%
2020/09/16	3	24.15	15	23.89	23.85	-12	17,926	-0.07%
2020/09/15	7	23.38	19	23.31	24.05	-12	17,925	-0.07%
2020/09/14	1.1	23.74	22	23.75	23.75	-20.9	17,371	-0.12%
2020/09/11	0	0.00	4	24.19	23.90	-4	17,187	-0.02%
2020/09/10	6.2	24.13	1	24.50	23.95	5.2	16,780	0.03%
2020/09/09	9	24.42	4	24.23	24.50	5	16,532	0.03%
2020/09/08	6	24.00	10	23.48	24.80	-4	16,267	-0.02%
2020/09/07	30	24.12	29	24.04	23.95	1	15,902	0.01%
2020/09/04	8	22.34	9	22.27	22.60	-1	15,489	-0.01%
2020/09/03	11	21.97	1	22.20	22.20	10	15,321	0.07%
2020/09/02	2	21.85	22	21.80	21.80	-20	15,273	-0.13%
2020/09/01	29	21.79	13	21.93	21.25	16	15,019	0.11%
2020/08/31	8	20.94	1	21.45	21.65	7	14,683	0.05%
2020/08/28	0	0.00	3	21.28	21.00	-3	14,607	-0.02%
2020/08/27	2	21.18	4	21.23	21.20	-2	14,438	-0.01%
2020/08/26	5	21.14	10	21.30	21.50	-5	14,294	-0.03%
2020/08/25	5	21.41	1	21.60	21.40	4	14,099	0.03%
2020/08/24	12	21.34	18	21.03	21.00	-6	13,766	-0.04%
2020/08/21	6	20.25	21	20.06	20.10	-15	13,275	-0.11%
2020/08/20	3	19.80	24	19.54	19.55	-21	13,202	-0.16%
2020/08/19	1	20.30	2	20.53	20.10	-1	12,890	-0.01%
2020/08/18	5	20.03	38	19.79	20.30	-33	12,647	-0.26%
2020/08/17	4	19.98	2	19.90	20.10	2	12,426	0.02%
2020/08/14	41	19.17	71	19.08	19.10	-30	11,894	-0.25%
2020/08/13	79	18.09	10	18.07	18.10	69	11,493	0.60%
2020/08/12	44	17.76	5	17.97	18.15	39	11,350	0.34%
2020/08/10	1	16.30	12	16.29	16.25	-11	10,688	-0.10%
2020/08/07	1	16.20	0	0.00	16.15	1	10,684	0.01%
2020/08/05	0	0.00	8	16.59	16.45	-8	10,676	-0.07%
2020/08/04	0	0.00	1	16.65	16.60	-1	10,987	-0.01%
2020/08/03	8	16.49	2	16.38	16.50	6	11,159	0.05%
2020/07/31	0	0.00	1	17.15	16.75	-1	11,663	-0.01%
2020/07/30	33	17.13	0	0.00	17.15	33	11,762	0.28%
2020/07/29	0	0.00	2	16.65	17.25	-2	11,940	-0.02%
2020/07/28	6	16.47	2	16.50	16.15	4	11,949	0.03%
2020/07/24	1	17.10	0	0.00	17.10	1	12,353	0.01%
2020/07/23	1	17.60	0	0.00	17.50	1	12,567	0.01%
2020/07/22	1	17.70	6	17.74	17.70	-5	12,316	-0.04%
2020/07/21	26	17.90	25	17.75	17.65	1	12,292	0.01%
2020/07/20	3	17.62	2	17.60	17.45	1	12,185	0.01%
2020/07/17	5	17.91	0	0.00	17.60	5	12,029	0.04%
2020/07/16	14	18.52	0	0.00	18.25	14	11,776	0.12%
2020/07/15	3	18.17	3	18.37	18.00	0	11,463	0.00%
2020/07/14	4	18.33	55	17.93	17.95	-51	11,294	-0.45%
2020/07/13	0	0.00	1	16.85	17.15	-1	10,618	-0.01%
2020/07/08	4	16.99	0	0.00	16.95	4	10,515	0.04%
2020/07/07	1	16.50	1	16.30	16.15	0	10,427	0.00%
2020/07/06	0	0.00	40	16.70	16.65	-40	10,304	-0.39%
2020/07/03	0	0.00	2	15.95	16.50	-2	10,163	-0.02%
2020/06/29	0	0.00	18	14.92	15.10	-18	9,406	-0.19%
2020/06/24	2	14.45	0	0.00	14.40	2	9,224	0.02%
2020/06/23	0	0.00	1	14.75	14.60	-1	9,336	-0.01%
2020/06/22	1	14.40	0	0.00	14.45	1	9,254	0.01%
2020/06/16	30	14.05	0	0.00	14.00	30	9,220	0.33%
2020/06/05	0	0.00	4	14.30	14.20	-4	10,049	-0.04%
2020/06/03	0	0.00	1	14.20	14.25	-1	10,064	-0.01%
2020/06/01	0	0.00	1	14.10	14.25	-1	10,069	-0.01%
2020/05/29	0	0.00	2	14.30	13.95	-2	10,049	-0.02%
2020/05/28	0	0.00	2	14.35	14.10	-2	10,005	-0.02%
2020/05/27	21	14.59	20	14.55	14.60	1	10,005	0.01%
2020/05/19	4	14.18	0	0.00	14.25	4	9,884	0.04%
2020/05/13	0	0.00	5	13.86	13.95	-5	9,619	-0.05%
2020/05/12	10	13.90	0	0.00	13.90	10	9,653	0.10%
2020/05/11	1	14.25	0	0.00	13.85	1	9,602	0.01%
2020/05/08	0	0.00	15	14.00	14.05	-15	9,376	-0.16%
2020/05/07	3	14.05	0	0.00	13.85	3	9,221	0.03%
2020/05/05	0	0.00	25	14.10	14.15	-25	8,751	-0.29%
2020/05/04	0	0.00	2	13.85	13.80	-2	8,855	-0.02%
2020/04/30	30	13.98	6	13.73	13.80	24	8,823	0.27%
2020/04/29	56	13.29	50	13.53	13.75	6	8,899	0.07%
2020/04/28	18	12.58	17	12.95	13.00	1	8,839	0.01%
2020/04/27	0	0.00	3	12.25	12.20	-3	9,086	-0.03%
2020/04/24	3	11.95	0	0.00	11.90	3	9,515	0.03%
2020/04/23	2	12.10	2	12.00	11.85	0	10,384	0.00%
2020/04/15	0	12.40	0	0.00	12.45	0	11,726	0.00%
2020/03/27	0	0.00	10	11.05	10.85	-10	12,546	-0.08%
2020/03/26	0	0.00	10	10.75	10.70	-10	12,493	-0.08%
2020/03/19	10	9.64	2	9.83	9.67	8	12,638	0.06%
2020/03/18	10	10.50	1	10.60	10.10	9	12,521	0.07%
2020/03/13	1	10.35	5	10.35	10.85	-4	12,421	-0.03%
2020/03/09	3	12.57	5	12.60	12.55	-2	12,701	-0.02%
2020/02/27	1	13.05	0	0.00	12.95	1	13,128	0.01%
2020/02/21	10	13.85	0	0.00	13.80	10	13,272	0.08%
2020/02/19	0	0.00	5	14.00	14.05	-5	13,441	-0.04%
2020/02/18	0	0.00	1	13.95	13.90	-1	13,657	-0.01%
2020/02/11	1	14.15	0	0.00	14.10	1	15,250	0.01%
2020/02/10	5	13.80	0	0.00	14.00	5	15,604	0.03%
2020/02/07	4	14.28	1	14.15	14.15	3	16,106	0.02%
2020/02/06	2	14.65	0	0.00	14.60	2	17,501	0.01%
2020/02/05	2	14.30	15	14.35	14.40	-13	18,212	-0.07%
2020/02/03	19	13.98	0	0.00	13.95	19	18,065	0.11%
2020/01/31	0	0.00	2	14.53	14.70	-2	17,834	-0.01%
2020/01/30	2	14.53	7	14.48	14.35	-5	17,556	-0.03%
2020/01/20	11	15.90	3	15.88	15.90	8	17,049	0.05%
2020/01/17	7	15.53	33	15.47	15.70	-26	16,570	-0.16%
2020/01/16	60	14.89	135	15.10	14.85	-75	15,752	-0.48%	大賣/
2020/01/15	0	0.00	15	14.60	14.60	-15	14,861	-0.10%
2020/01/14	16	14.20	0	0.00	14.20	16	14,668	0.11%
2020/01/07	0	0.00	12	13.61	13.75	-12	20,302	-0.06%
2020/01/02	10	14.35	3	14.15	14.00	7	22,262	0.03%
2019/12/31	12	14.50	1	14.65	14.40	11	22,215	0.05%
2019/12/30	0	0.00	1	14.50	14.55	-1	22,179	0.00%
2019/12/27	0	0.00	1	14.05	14.15	-1	21,801	0.00%
2019/12/25	1	13.90	2	13.90	13.90	-1	21,613	0.00%
2019/12/24	7	14.32	0	0.00	14.05	7	21,577	0.03%
2019/12/23	0	0.00	5	13.99	13.85	-5	21,276	-0.02%
2019/12/18	0	0.00	25	13.90	13.90	-25	21,730	-0.12%
2019/12/17	0	0.00	1	14.10	14.10	-1	21,845	0.00%
2019/12/16	0	0.00	4	13.95	14.05	-4	21,733	-0.02%
2019/12/13	1	13.60	0	0.00	13.60	1	21,576	0.00%
2019/12/12	1	13.95	0	0.00	13.85	1	21,469	0.00%
2019/12/11	13	14.52	10	14.30	14.10	3	21,442	0.01%
2019/12/09	0	0.00	1	14.10	13.95	-1	21,044	0.00%
2019/12/06	2	14.55	2	14.15	14.05	0	21,014	0.00%
2019/12/05	2	14.15	0	0.00	14.40	2	20,739	0.01%
2019/11/28	1	13.45	0	0.00	13.55	1	19,869	0.01%
2019/11/25	0	0.00	53	13.64	13.75	-53	19,443	-0.27%
2019/11/22	51	13.51	9	13.55	13.50	42	19,327	0.22%
2019/11/21	1	13.75	11	13.72	13.75	-10	19,105	-0.05%
2019/11/20	8	14.45	8	14.15	13.95	0	19,027	0.00%
2019/11/18	20	14.10	0	0.00	14.00	20	18,742	0.11%
2019/11/15	1	13.85	0	0.00	13.85	1	18,593	0.01%
2019/11/13	2	14.00	0	0.00	14.00	2	17,812	0.01%
2019/11/11	3	13.87	2	13.73	13.95	1	17,290	0.01%
2019/11/08	14	14.19	8	14.18	14.00	6	16,910	0.04%
2019/11/07	5	14.86	2	14.50	14.60	3	16,541	0.02%
2019/11/06	65	14.73	34	14.90	14.50	31	16,043	0.19%
2019/11/05	304	15.75	219	15.02	15.20	85	15,456	0.55%	大買/大賣/
2019/11/04	25	14.77	4	15.11	15.30	21	13,922	0.15%
2019/11/01	0	0.00	2	13.95	13.95	-2	13,072	-0.02%
2019/10/31	5	13.60	2	13.65	13.75	3	12,931	0.02%
2019/10/30	5	13.35	1	13.35	13.30	4	12,767	0.03%
2019/10/29	1	13.65	10	13.55	13.20	-9	12,713	-0.07%
2019/10/28	5	13.53	0	0.00	13.45	5	12,620	0.04%
2019/10/24	4	13.28	2	13.00	13.40	2	12,471	0.02%
2019/10/23	5	13.00	5	13.20	13.00	0	12,368	0.00%
2019/10/22	5	13.45	0	0.00	13.35	5	12,158	0.04%
2019/10/21	1	13.95	0	0.00	13.95	1	11,975	0.01%
2019/10/18	0	0.00	6	13.25	13.65	-6	11,758	-0.05%
2019/10/17	15	12.93	36	13.60	13.10	-21	10,515	-0.20%
2019/10/16	60	12.82	41	12.75	13.00	19	8,378	0.23%
2019/10/15	30	12.00	5	12.00	12.15	25	7,187	0.35%
2019/10/14	25	11.21	223	10.73	11.70	-198	6,130	-3.23%	大賣/鉅額交易
2019/10/09	17	10.46	274	10.46	10.65	-257	4,929	-5.21%	大賣/鉅額交易
2019/10/01	0	0.00	70	9.09	9.13	-70	3,551	-1.97%
2019/09/24	0	0.00	31	9.49	9.43	-31	3,554	-0.87%
2019/09/23	29	9.56	9	9.50	9.57	20	3,451	0.58%
2019/08/29	1	7.98	0	0.00	8.00	1	2,696	0.04%
2019/08/23	0	0.00	2	8.02	8.01	-2	2,941	-0.07%
2019/08/16	0	0.00	4	8.02	8.02	-4	3,323	-0.12%
2019/08/06	20	7.87	0	0.00	7.99	20	3,709	0.54%
2019/08/02	1	8.11	0	0.00	8.12	1	3,693	0.03%
2019/07/19	0	0.00	4	8.58	8.59	-4	3,431	-0.12%
2019/07/16	0	0.00	2	8.61	8.61	-2	3,336	-0.06%
2019/07/08	60	8.49	0	0.00	8.49	60	3,140	1.91%
2019/06/24	20	8.48	0	0.00	8.49	20	2,806	0.71%
2019/06/21	0	0.00	1	8.50	8.49	-1	2,776	-0.04%
2019/06/19	1	8.54	0	0.00	8.54	1	2,672	0.04%
2019/06/17	50	8.51	0	0.00	8.45	50	2,591	1.93%
2019/06/14	1	8.49	0	0.00	8.48	1	2,569	0.04%
2019/06/10	91	8.61	0	0.00	8.56	91	2,474	3.68%
2019/06/06	30	8.70	0	0.00	8.55	30	2,452	1.22%
2019/06/05	80	8.69	0	0.00	8.70	80	2,392	3.34%
2019/06/04	192	8.79	0	0.00	8.66	192	2,360	8.13%	大買/鉅額交易
2019/05/30	1	8.62	0	0.00	8.66	1	2,165	0.05%
2019/05/28	16	8.90	17	8.78	8.55	-1	1,960	-0.05%
2019/05/23	0	0.00	10	8.55	8.54	-10	1,660	-0.60%
2019/05/22	1	8.83	0	0.00	8.67	1	1,631	0.06%
2019/05/16	10	8.90	0	0.00	8.72	10	1,367	0.73%
2019/05/10	2	8.54	8	8.55	8.47	-6	1,137	-0.53%
2019/05/09	20	8.66	4	8.65	8.61	16	1,123	1.42%
2019/04/12	0	8.47	0	0.00	8.49	0	827	0.00%
2019/03/22	0	0.00	2	8.76	8.77	-2	715	-0.28%
2019/03/13	1	8.76	0	0.00	8.73	1	802	0.12%
2019/03/04	0	0.00	2	8.95	8.96	-2	1,092	-0.18%
2019/02/21	0	8.87	0	0.00	8.87	0	1,105	0.00%
2019/01/08	2	8.33	0	0.00	8.34	2	1,121	0.18%
2018/12/12	0	0.00	1	8.64	8.63	-1	1,236	-0.08%
2018/12/10	1	8.68	0	0.00	8.66	1	1,266	0.08%
2018/12/07	1	8.77	1	8.74	8.80	0	1,262	0.00%
2018/11/30	2	8.62	0	0.00	8.22	2	1,029	0.19%
2018/10/01	5	9.29	0	0.00	9.29	5	2,168	0.23%
2018/08/17	0	0.00	5	9.22	9.23	-5	2,238	-0.22%
2018/08/13	6	9.38	0	0.00	9.25	6	2,213	0.27%
2018/07/31	0	0.00	1	9.88	9.90	-1	2,056	-0.05%
2018/07/27	11	10.07	0	0.00	10.00	11	1,937	0.57%
2018/05/14	0	0.00	10	9.76	9.74	-10	1,770	-0.56%
2018/04/20	0	0.00	1	9.68	9.69	-1	1,809	-0.06%
2018/04/19	0	0.00	2	9.59	9.64	-2	1,914	-0.10%
2018/04/18	1.1	9.59	0	0.00	9.57	1.1	2,020	0.05%
2018/04/17	0	9.52	0	0.00	9.52	0	2,069	0.00%
2018/04/16	10	9.60	2	9.62	9.58	8	2,049	0.39%
2018/03/31	0	0.00	1	9.41	9.41	-1	2,449	-0.04%
2018/03/30	1	9.40	0	0.00	9.40	1	2,451	0.04%
2018/03/23	2	9.31	0	0.00	9.32	2	2,429	0.08%
2018/03/14	0	9.42	0	0.00	9.45	0	2,341	0.00%
2018/02/07	0	0.00	1	9.11	9.06	-1	2,366	-0.04%
2018/02/06	0	0.00	1	9.05	8.98	-1	2,349	-0.04%
2018/02/05	1	9.33	0	0.00	9.35	1	2,307	0.04%
2018/01/29	0	0.00	9	9.93	9.88	-9	2,254	-0.40%
2018/01/26	0	9.90	1	9.94	9.94	-1	2,250	-0.04%
2018/01/24	1	9.90	0	0.00	9.93	1	2,236	0.04%
2018/01/18	0	10.00	0	0.00	10.05	0	2,148	0.00%
2018/01/17	0	10.00	0	0.00	10.10	0	2,111	0.00%
2018/01/11	0	0.00	1	9.99	9.95	-1	1,790	-0.06%
2018/01/09	20	9.98	25	9.97	9.96	-5	1,647	-0.30%
2018/01/08	1	9.77	0	0.00	9.74	1	1,446	0.07%
2018/01/04	0	0.00	29	9.48	9.47	-29	1,353	-2.14%
2018/01/03	10	9.50	19	9.55	9.50	-9	1,329	-0.68%
2018/01/02	0	0.00	2	9.63	9.63	-2	1,279	-0.16%