國光生 (4142)-元大-八德券商分點個股進出

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
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
700張
產業
上市生技醫療類股▲1.42%
635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

國光生 (4142)籌碼相關－元大-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德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
2024/05/24	2	27.75	0	0.00	27.80	2	931	0.21%
2024/05/17	0	0.00	2	28.15	28.25	-2	947	-0.21%
2024/05/15	0	0.00	1	27.85	27.70	-1	1,024	-0.10%
2024/05/13	2	27.60	0	0.00	27.40	2	1,115	0.18%
2024/05/08	0	0.00	3	28.23	28.10	-3	1,120	-0.27%
2024/05/07	0	0.00	0.1	28.25	28.20	-0.1	1,119	-0.01%
2024/05/06	0	0.00	3	28.15	28.20	-3	1,115	-0.27%
2024/05/02	0	0.00	0.3	27.70	27.60	-0.3	1,099	-0.02%
2024/04/29	0	0.00	1	27.45	27.55	-1	1,099	-0.09%
2024/04/26	0	0.00	1	27.10	27.05	-1	1,091	-0.09%
2024/04/22	2	27.10	2	27.35	26.90	0	1,110	0.00%
2024/04/19	1	27.30	1	27.50	27.35	0	1,100	0.00%
2024/04/18	5	29.02	3	29.45	28.50	2	1,073	0.19%
2024/04/17	0	0.00	2.1	27.80	27.80	-2.1	963	-0.22%
2024/04/16	1	25.65	0	0.00	25.30	1	935	0.11%
2024/04/15	2	25.95	0	0.00	26.00	2	920	0.22%
2024/04/09	0	0.00	2	26.53	26.45	-2	939	-0.21%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/04/01	0	0.00	1	26.90	26.85	-1	963	-0.10%
2024/03/28	0	26.90	0	0.00	26.50	0	974	0.00%
2024/03/25	0	0.00	2	26.70	26.75	-2	991	-0.20%
2024/03/21	0	26.60	0	0.00	26.55	0	994	0.00%
2024/03/18	0	0.00	1	26.70	26.60	-1	1,027	-0.10%
2024/03/15	13	26.67	13	26.76	26.50	0	1,032	0.00%
2024/03/08	0	0.00	2	28.28	28.15	-2	1,040	-0.19%
2024/03/07	6	28.20	6	28.40	28.40	0	1,071	0.00%
2024/03/06	25	28.73	25	28.85	28.70	0	1,074	0.00%
2024/03/05	20	28.81	20	28.90	28.90	0	1,084	0.00%
2024/03/04	0	0.00	5	28.70	28.70	-5	1,094	-0.46%
2024/02/26	0	0.00	1	30.00	29.95	-1	1,221	-0.08%
2024/02/22	0	0.00	1	30.35	30.45	-1	1,220	-0.08%
2024/02/20	2	30.50	0	0.00	30.20	2	1,212	0.16%
2024/02/05	1	30.05	0	0.00	30.10	1	1,052	0.10%
2024/01/22	1	31.05	1	31.10	31.00	0	1,035	0.00%
2024/01/18	1	31.15	0	0.00	31.00	1	1,039	0.10%
2024/01/12	1	32.05	0	0.00	32.10	1	1,017	0.10%
2023/12/27	0	0.00	1	33.30	33.15	-1	1,002	-0.10%
2023/12/13	1	33.05	0	0.00	32.90	1	988	0.10%
2023/12/12	0	0.00	1	33.20	33.15	-1	988	-0.10%
2023/12/11	1	33.70	0	0.00	33.20	1	983	0.10%
2023/12/07	1	34.55	0	0.00	34.35	1	965	0.10%
2023/12/06	1	35.40	0	0.00	35.05	1	982	0.10%
2023/12/04	0	0.00	2	36.38	36.05	-2	953	-0.21%
2023/11/28	2	36.00	1	35.90	35.65	1	880	0.11%
2023/11/27	0	0.00	5	35.49	36.00	-5	845	-0.59%
2023/11/24	3	33.55	0	0.00	33.80	3	740	0.41%
2023/11/17	0	0.00	1	33.00	33.05	-1	747	-0.13%
2023/11/16	1	32.90	2	32.85	32.95	-1	749	-0.13%
2023/11/14	0	0.00	5	32.20	32.35	-5	739	-0.68%
2023/11/13	1	32.05	0	0.00	32.00	1	743	0.13%
2023/11/07	0	0.00	1	32.95	32.40	-1	760	-0.13%
2023/10/27	5	32.45	0	0.00	32.35	5	777	0.64%
2023/10/24	4	32.09	4	32.00	32.00	0	775	0.00%
2023/10/23	0	0.00	1	31.90	31.85	-1	782	-0.13%
2023/10/16	1	32.50	0	0.00	32.35	1	860	0.12%
2023/10/12	1	33.25	0	0.00	33.25	1	867	0.12%
2023/10/06	0	0.00	1	34.40	34.35	-1	875	-0.11%
2023/10/05	0	0.00	1	34.40	34.35	-1	876	-0.11%
2023/10/02	3	33.83	0	0.00	33.75	3	881	0.34%
2023/09/26	0	0.00	1	34.80	34.50	-1	901	-0.11%
2023/09/21	2	34.28	0	0.00	34.50	2	895	0.22%
2023/09/20	0	0.00	10	34.65	34.60	-10	880	-1.14%
2023/09/19	3	34.35	0	0.00	33.70	3	868	0.35%
2023/09/18	0	0.00	1	34.20	34.40	-1	862	-0.12%
2023/09/14	1	33.55	0	0.00	33.50	1	847	0.12%
2023/09/11	5	33.35	1	33.30	33.35	4	855	0.47%
2023/09/06	1	32.50	0	0.00	32.30	1	871	0.11%
2023/08/31	0	0.00	1	33.55	33.15	-1	875	-0.11%
2023/08/25	1	33.00	1	33.00	33.00	0	872	0.00%
2023/08/24	1	33.10	0	0.00	32.80	1	866	0.12%
2023/08/16	1	32.30	0	0.00	32.30	1	878	0.11%
2023/08/15	1	33.20	0	0.00	33.05	1	871	0.11%
2023/08/14	2	33.85	0	0.00	33.20	2	871	0.23%
2023/08/11	1	33.80	0	0.00	33.85	1	870	0.11%
2023/08/08	1	34.10	0	0.00	34.00	1	879	0.11%
2023/08/01	1	35.05	0	0.00	35.00	1	919	0.11%
2023/07/24	1	35.35	0	0.00	35.45	1	949	0.11%
2023/07/21	1	36.10	0	0.00	35.60	1	951	0.11%
2023/07/19	0	0.00	2	36.80	36.80	-2	979	-0.20%
2023/07/14	1	35.40	0	0.00	35.40	1	984	0.10%
2023/07/13	1	35.90	0	0.00	35.50	1	1,009	0.10%
2023/07/07	1	36.35	0	0.00	36.35	1	1,059	0.09%
2023/07/05	0	0.00	1	37.10	37.10	-1	1,055	-0.09%
2023/07/04	1	37.15	0	0.00	37.15	1	1,067	0.09%
2023/06/20	1	37.65	0	0.00	37.55	1	1,091	0.09%
2023/06/13	4	37.66	0	0.00	37.60	4	1,108	0.36%
2023/06/12	0	0.00	5	38.40	38.40	-5	1,112	-0.45%
2023/06/08	0	0.00	1	38.40	38.15	-1	1,204	-0.08%
2023/06/06	1	38.35	1	38.40	38.35	0	2,132	0.00%
2023/06/02	1	38.40	0	0.00	38.50	1	2,139	0.05%
2023/06/01	5	38.29	2	38.70	38.30	3	2,147	0.14%
2023/05/31	0	0.00	3	38.45	38.75	-3	2,163	-0.14%
2023/05/26	2	38.05	0	0.00	37.75	2	2,237	0.09%
2023/05/25	1	38.35	0	0.00	38.25	1	2,239	0.04%
2023/05/24	0	0.00	2	38.78	38.70	-2	2,247	-0.09%
2023/05/23	0	0.00	4	38.59	38.55	-4	2,269	-0.18%
2023/05/22	1	37.85	1	38.10	38.05	0	2,291	0.00%
2023/05/19	3	37.50	0	0.00	37.30	3	2,284	0.13%
2023/05/16	0	0.00	1	37.65	37.30	-1	2,298	-0.04%
2023/05/15	1	36.85	0	0.00	37.00	1	2,313	0.04%
2023/05/12	1	37.10	0	0.00	37.50	1	2,338	0.04%
2023/05/11	4	37.74	0	0.00	37.55	4	2,370	0.17%
2023/05/10	4	38.70	0	0.00	38.60	4	2,397	0.17%
2023/05/09	5	39.36	0	0.00	39.00	5	2,558	0.20%
2023/05/02	0	0.00	1	40.30	40.55	-1	2,923	-0.03%
2023/04/28	0	0.00	2	39.40	39.80	-2	2,958	-0.07%
2023/04/26	2	38.88	0	0.00	39.15	2	2,956	0.07%
2023/04/25	2	39.50	5	40.70	39.30	-3	2,951	-0.10%
2023/04/24	0	0.00	1	40.65	40.25	-1	2,936	-0.03%
2023/04/21	2	39.65	1	40.15	40.10	1	2,908	0.03%
2023/04/20	3	40.05	0	0.00	39.95	3	2,871	0.10%
2023/04/19	1	40.50	3	40.80	40.50	-2	2,861	-0.07%
2023/04/18	4	40.78	6	40.93	40.75	-2	2,844	-0.07%
2023/04/17	2	40.75	0	0.00	40.30	2	2,816	0.07%
2023/04/14	0	0.00	2	40.65	40.45	-2	2,802	-0.07%
2023/04/13	0	0.00	1	40.55	40.15	-1	2,785	-0.04%
2023/04/11	2	39.60	0	0.00	39.55	2	2,756	0.07%
2023/04/07	0	0.00	2	40.00	40.05	-2	2,758	-0.07%
2023/04/06	0	0.00	1	39.90	39.50	-1	2,780	-0.04%
2023/03/29	0	39.60	0	0.00	39.60	0	2,791	0.00%
2023/03/28	1	39.40	1	39.95	39.65	0	2,840	0.00%
2023/03/24	0	0.00	4	39.38	39.50	-4	2,941	-0.14%
2023/03/21	0	0.00	1	38.95	39.20	-1	2,977	-0.03%
2023/03/17	0	0.00	0	38.73	38.65	0	2,975	0.00%
2023/03/16	1	38.25	0	0.00	38.45	1	2,978	0.03%
2023/03/15	1	39.30	0	0.00	39.10	1	2,964	0.03%
2023/03/14	0	0.00	1	39.95	39.50	-1	2,970	-0.03%
2023/03/13	3	39.17	0	0.00	39.45	3	2,956	0.10%
2023/03/10	11	42.38	12	43.40	40.45	-1	2,901	-0.03%
2023/03/09	6	42.28	13	43.87	44.85	-7	2,395	-0.29%
2023/03/08	1	40.70	0	0.00	40.80	1	2,017	0.05%
2023/03/07	2	41.30	0	0.00	40.85	2	2,013	0.10%
2023/03/06	3	40.60	3	41.00	40.90	0	2,006	0.00%
2023/03/03	0	0.00	1	41.05	41.10	-1	2,003	-0.05%
2023/03/02	2	41.55	2.2	40.98	41.30	-0.2	1,990	-0.01%
2023/03/01	1	39.95	1	40.10	39.90	0	1,937	0.00%
2023/02/24	1	41.10	0	0.00	40.60	1	1,952	0.05%
2023/02/22	2	40.40	0	0.00	40.15	2	1,988	0.10%
2023/02/21	0	0.00	2	41.20	41.00	-2	2,014	-0.10%
2023/02/20	2	40.40	2	41.10	41.10	0	2,025	0.00%
2023/02/16	1	39.90	0	0.00	39.90	1	2,078	0.05%
2023/02/15	14	40.00	3	40.00	39.75	11	2,104	0.52%
2023/02/13	0	0.00	1	40.45	40.50	-1	2,109	-0.05%
2023/02/07	4	41.60	1	42.15	41.60	3	1,984	0.15%
2023/02/06	1	40.60	2	41.08	40.25	-1	1,850	-0.05%
2023/02/03	3	40.37	12	40.74	40.75	-9	1,814	-0.50%
2023/02/02	1	39.85	4	39.50	39.90	-3	1,743	-0.17%
2023/02/01	0	0.00	2	39.38	39.65	-2	1,701	-0.12%
2023/01/31	11	39.34	3	39.43	39.65	8	1,664	0.48%
2023/01/30	0	0.00	3.1	38.75	38.75	-3.1	1,471	-0.21%
2023/01/12	1	35.30	0	0.00	35.25	1	1,441	0.07%
2023/01/11	0	0.00	1	35.95	35.40	-1	1,446	-0.07%
2022/12/29	1	35.35	0	0.00	35.70	1	1,614	0.06%
2022/12/28	1	36.10	0	0.00	35.70	1	1,624	0.06%
2022/12/27	2	36.63	0	0.00	36.45	2	1,625	0.12%
2022/12/26	2.1	37.11	4	37.40	37.00	-1.9	1,631	-0.12%
2022/12/20	5	36.40	0	0.00	35.75	5	1,659	0.30%
2022/12/19	1	37.15	5	37.54	37.85	-4	1,646	-0.24%
2022/12/16	4	35.95	0	0.00	35.60	4	1,560	0.26%
2022/12/14	3.3	36.58	1	37.35	36.45	2.3	1,595	0.14%
2022/12/13	0	0.00	1	37.40	37.10	-1	1,581	-0.06%
2022/12/06	7	37.17	0	0.00	36.60	7	1,617	0.43%
2022/12/02	1	38.10	0	0.00	37.95	1	1,657	0.06%
2022/12/01	1	38.35	3	38.52	38.25	-2	1,674	-0.12%
2022/11/30	0	0.00	3	37.25	37.30	-3	1,673	-0.18%
2022/11/28	0	0.00	1	36.75	36.80	-1	1,787	-0.06%
2022/11/25	3	36.60	0	0.00	36.60	3	1,858	0.16%
2022/11/22	1	36.70	0	0.00	36.60	1	2,061	0.05%
2022/11/18	0	0.00	4	37.51	37.55	-4	2,120	-0.19%
2022/11/17	0	0.00	3	36.72	36.85	-3	2,118	-0.14%
2022/11/16	0	0.00	1	36.20	36.00	-1	2,094	-0.05%
2022/11/15	1	35.45	1	36.05	35.60	0	2,094	0.00%
2022/11/14	0	0.00	4	35.91	35.30	-4	2,068	-0.19%
2022/11/11	0	0.00	10	34.85	34.85	-10	2,035	-0.49%
2022/11/10	10	34.33	0	0.00	34.00	10	2,029	0.49%
2022/11/09	0	0.00	2	34.90	34.55	-2	2,033	-0.10%
2022/11/07	2	34.35	5	34.85	34.40	-3	2,043	-0.15%
2022/11/04	5	34.20	0	0.00	34.25	5	2,050	0.24%
2022/11/03	1	34.45	0	0.00	34.40	1	2,056	0.05%
2022/11/02	0	0.00	7	34.82	34.85	-7	2,059	-0.34%
2022/11/01	0	0.00	1	33.50	33.50	-1	2,046	-0.05%
2022/10/31	0	0.00	1	32.95	32.85	-1	2,078	-0.05%
2022/10/27	0	0.00	1	32.65	32.75	-1	2,202	-0.05%
2022/10/26	1	32.25	0	0.00	32.10	1	2,235	0.04%
2022/10/25	0	0.00	1	31.85	31.75	-1	2,257	-0.04%
2022/10/24	0	0.00	1	32.45	32.15	-1	2,280	-0.04%
2022/10/21	1	31.85	0	0.00	31.65	1	2,299	0.04%
2022/10/20	1	32.45	5	31.85	32.10	-4	2,353	-0.17%
2022/10/18	5	33.30	2	33.20	33.50	3	2,441	0.12%
2022/10/17	2	32.30	0	0.00	32.70	2	2,477	0.08%
2022/10/14	0	0.00	1	33.10	33.05	-1	2,501	-0.04%
2022/10/13	3	32.53	2	33.45	32.30	1	2,532	0.04%
2022/10/12	1	34.50	0	0.00	33.95	1	2,534	0.04%
2022/10/11	1	33.75	0	0.00	33.95	1	2,549	0.04%
2022/10/07	2	35.20	2	35.70	35.10	0	2,562	0.00%
2022/10/06	0	0.00	1	35.20	35.25	-1	2,555	-0.04%
2022/10/04	0	0.00	1	34.55	34.40	-1	2,607	-0.04%
2022/09/27	0	0.00	12	33.75	34.30	-12	3,232	-0.37%
2022/09/26	5	34.27	1	33.45	33.45	4	3,244	0.12%
2022/09/23	12	35.64	2	35.85	35.30	10	3,286	0.30%
2022/09/22	2	35.55	2	36.45	35.85	0	3,401	0.00%
2022/09/21	4	36.36	0	0.00	36.15	4	3,478	0.12%
2022/09/19	10	36.22	0	0.00	36.05	10	3,689	0.27%
2022/09/12	3	37.22	0	0.00	37.25	3	3,839	0.08%
2022/09/07	1	38.05	0	0.00	37.90	1	3,883	0.03%
2022/09/06	4	39.34	0	0.00	38.65	4	3,876	0.10%
2022/09/05	1	41.50	0	0.00	40.10	1	3,850	0.03%
2022/09/02	3	41.55	4	41.51	41.30	-1	3,842	-0.03%
2022/08/31	3	40.65	4	41.29	40.70	-1	3,741	-0.03%
2022/08/30	1	40.00	4	40.19	40.00	-3	3,615	-0.08%
2022/08/29	0	0.00	1	40.20	39.55	-1	3,599	-0.03%
2022/08/25	0	0.00	5	39.42	39.70	-5	3,505	-0.14%
2022/08/24	1	39.20	0	0.00	39.10	1	3,453	0.03%
2022/08/22	0	0.00	1	38.55	38.75	-1	3,408	-0.03%
2022/08/19	2	38.70	2	38.58	38.45	0	3,375	0.00%
2022/08/18	0	0.00	1	38.65	38.50	-1	3,367	-0.03%
2022/08/15	0	0.00	1	37.65	37.60	-1	3,329	-0.03%
2022/08/08	0	0.00	2.1	37.09	37.10	-2.1	3,336	-0.06%
2022/08/05	0.1	36.80	1	36.45	36.80	-1	3,344	-0.03%
2022/08/04	31	36.27	37	35.50	35.80	-6	3,381	-0.18%
2022/08/03	26	37.37	20.1	37.05	37.05	6	3,335	0.18%
2022/08/02	7	38.32	3	37.98	38.15	4	3,319	0.12%
2022/08/01	2	39.50	0	0.00	39.30	2	3,307	0.06%
2022/07/28	1	40.35	26	40.09	40.20	-25	3,305	-0.76%
2022/07/27	3	39.97	1	40.20	39.90	2	3,310	0.06%
2022/07/26	4.1	40.55	1	41.15	40.90	3.1	3,274	0.09%
2022/07/25	1	40.30	7	40.96	40.65	-6	3,253	-0.18%
2022/07/22	6	40.31	1	40.20	39.95	5	3,253	0.15%
2022/07/21	0	0.00	1	39.90	40.10	-1	3,234	-0.03%
2022/07/20	29	38.66	6	38.47	39.10	23	3,221	0.71%
2022/07/18	5	37.95	5	38.25	38.00	0	3,263	0.00%
2022/07/15	1	38.45	0	0.00	38.25	1	3,276	0.03%
2022/07/14	2	38.85	1	39.20	39.15	1	3,279	0.03%
2022/07/13	0	0.00	1	40.05	39.50	-1	3,320	-0.03%
2022/07/11	1	39.85	0	0.00	40.35	1	3,518	0.03%
2022/07/08	6	41.32	5.2	42.11	40.70	0.8	3,687	0.02%
2022/07/07	9	40.04	37.1	40.64	41.50	-28.1	3,633	-0.77%
2022/07/06	9.3	41.07	4.5	41.31	40.35	4.8	3,537	0.14%
2022/07/05	21.4	37.35	8	37.28	38.05	13.4	3,612	0.37%
2022/07/04	4	36.13	1	37.05	36.00	3	3,623	0.08%
2022/07/01	2	37.33	0	0.00	36.40	2	3,681	0.05%
2022/06/30	4	39.85	58	39.27	39.10	-54	3,626	-1.49%
2022/06/29	2.2	40.92	3.1	41.09	40.85	-1	3,514	-0.03%
2022/06/28	60.1	39.95	14	40.16	40.50	46.1	3,411	1.35%
2022/06/27	7	38.59	4	39.21	39.35	3	3,247	0.09%
2022/06/24	1	37.40	5	38.07	38.65	-4	3,191	-0.13%
2022/06/23	1	37.15	1	37.50	37.40	0	3,192	0.00%
2022/06/22	1	37.25	1	37.60	36.85	0	3,167	0.00%
2022/06/21	14	37.09	14	37.10	37.10	0	3,140	0.00%
2022/06/20	5	37.91	4	39.03	36.90	1	3,119	0.03%
2022/06/17	0	0.00	3	37.55	38.50	-3	3,009	-0.10%
2022/06/16	2	37.68	1	36.90	37.20	1	2,930	0.03%
2022/06/15	0	0.00	1	36.90	37.00	-1	2,893	-0.03%
2022/06/13	6	36.05	4	35.75	35.75	2	2,886	0.07%
2022/06/10	1	36.60	2	36.60	37.00	-1	2,877	-0.03%
2022/06/09	0	0.00	1	35.80	35.85	-1	2,826	-0.04%
2022/06/08	1	35.70	0	0.00	35.65	1	2,823	0.04%
2022/06/07	2	36.05	5	36.05	36.00	-3	2,829	-0.11%
2022/06/02	3	35.05	1	35.10	35.05	2	2,882	0.07%
2022/05/30	0	0.00	8	35.20	35.20	-8	2,934	-0.27%
2022/05/27	3	34.95	0	0.00	35.00	3	2,929	0.10%
2022/05/26	6	35.06	2	35.38	34.90	4	2,929	0.14%
2022/05/25	2	34.98	1	35.15	35.05	1	2,937	0.03%
2022/05/24	3	35.08	0	0.00	35.00	3	2,968	0.10%
2022/05/23	1	35.40	1	35.70	35.50	0	2,960	0.00%
2022/05/19	9	35.28	9	35.55	35.45	0	2,971	0.00%
2022/05/18	10	35.55	10	35.90	36.15	0	2,965	0.00%
2022/05/16	1	35.65	13	36.05	35.85	-12	3,012	-0.40%
2022/05/13	10	34.45	13.1	34.96	35.25	-3.1	3,194	-0.10%
2022/05/12	16.1	36.08	21	35.14	34.30	-4.9	3,373	-0.14%
2022/05/11	10	37.20	0	0.00	37.00	10	3,311	0.30%
2022/05/10	3	37.55	3	37.65	37.95	0	3,279	0.00%
2022/05/09	5	38.87	0	0.00	38.15	5	3,257	0.15%
2022/05/06	1	39.05	0	0.00	39.05	1	3,234	0.03%
2022/05/04	1	40.05	0	0.00	40.10	1	3,222	0.03%
2022/05/03	2	41.13	2	41.03	40.80	0	3,233	0.00%
2022/04/29	2	40.78	0	0.00	40.60	2	3,228	0.06%
2022/04/28	3	42.35	14	41.52	41.10	-11	3,250	-0.34%
2022/04/27	2	40.88	1	40.65	40.50	1	3,191	0.03%
2022/04/26	12	41.20	0	0.00	41.00	12	3,179	0.38%
2022/04/25	3	42.85	5	43.37	41.65	-2	3,155	-0.06%
2022/04/22	3	42.92	4	43.39	42.90	-1	3,107	-0.03%
2022/04/21	1	42.80	1	43.20	42.75	0	3,064	0.00%
2022/04/20	11	42.95	21	42.76	43.05	-10	3,034	-0.33%
2022/04/19	13	42.82	3	43.02	43.00	10	3,010	0.33%
2022/04/18	12	44.92	17	44.73	44.05	-5	2,969	-0.17%
2022/04/15	20	44.52	6	44.53	44.00	14	2,970	0.47%
2022/04/14	3	44.03	14	44.60	44.30	-11	2,879	-0.38%
2022/04/13	14	41.33	27	41.84	42.50	-13	2,685	-0.48%
2022/04/12	19	42.88	5	43.12	42.35	14	2,632	0.53%
2022/04/11	6	43.53	17	43.01	44.60	-11	2,494	-0.44%
2022/04/08	14	41.43	0	0.00	41.25	14	2,214	0.63%
2022/04/07	2	41.33	15	41.81	41.90	-13	2,159	-0.60%
2022/04/06	0	0.00	1	40.50	40.65	-1	2,077	-0.05%
2022/04/01	1	40.05	1	40.60	40.00	0	2,059	0.00%
2022/03/30	1	39.55	0	0.00	40.05	1	2,038	0.05%
2022/03/29	0	0.00	1	39.55	39.65	-1	2,035	-0.05%
2022/03/28	3	40.35	3	40.65	39.70	0	2,035	0.00%
2022/03/25	0	0.00	1	41.00	40.00	-1	2,020	-0.05%
2022/03/17	10	39.95	11	40.18	39.95	-1	2,101	-0.05%
2022/03/16	1	39.10	1	39.00	38.90	0	2,126	0.00%
2022/03/15	10	39.28	12	39.68	39.30	-2	2,140	-0.09%
2022/03/08	2	38.48	19	39.01	38.80	-17	2,149	-0.79%
2022/03/07	29	38.36	26	38.06	38.00	3	2,108	0.14%
2022/03/04	11	39.75	8	39.74	39.75	3	2,124	0.14%
2022/03/03	11	40.05	0	0.00	40.05	11	2,283	0.48%
2022/02/24	4	40.43	8	39.89	39.60	-4	2,559	-0.16%
2022/02/23	0	0.00	2	41.28	41.50	-2	2,530	-0.08%
2022/02/22	26	41.22	39	40.42	40.60	-13	2,530	-0.51%
2022/02/21	0	0.00	2	41.48	41.35	-2	2,524	-0.08%
2022/02/18	22	41.40	20	41.39	41.35	2	2,529	0.08%
2022/02/17	24	42.04	22	41.75	41.75	2	2,523	0.08%
2022/02/16	15	42.23	15	42.38	42.35	0	2,554	0.00%
2022/02/15	34	42.90	10	42.97	42.75	24	2,522	0.95%
2022/02/14	10	43.54	29	43.68	43.30	-19	2,349	-0.81%
2022/02/11	6	40.68	6	40.63	40.50	0	2,154	0.00%
2022/02/10	16	40.80	16	40.65	40.65	0	2,162	0.00%
2022/02/09	0	0.00	1	40.55	41.00	-1	2,173	-0.05%
2022/02/07	5	39.75	5	40.00	40.05	0	2,170	0.00%
2022/01/26	20	39.56	20	39.79	39.60	0	2,170	0.00%
2022/01/25	26	40.69	24	40.05	40.05	2	2,169	0.09%
2022/01/24	2	42.03	1	42.00	41.80	1	2,142	0.05%
2022/01/21	1	43.60	1	44.05	42.80	0	2,136	0.00%
2022/01/20	11	43.12	10	42.95	42.95	1	2,122	0.05%
2022/01/19	5	43.25	5	43.20	43.20	0	2,130	0.00%
2022/01/14	2	43.13	0	0.00	43.10	2	2,109	0.09%
2022/01/13	1	43.50	0	0.00	43.40	1	2,105	0.05%
2022/01/12	1	43.60	0	0.00	43.75	1	2,107	0.05%
2022/01/11	0	0.00	4	43.89	43.60	-4	2,097	-0.19%
2022/01/10	6	44.78	4	45.10	44.40	2	2,084	0.10%
2022/01/07	0	0.00	18	44.44	45.20	-18	1,990	-0.90%
2022/01/06	6	44.33	6	44.83	44.00	0	1,929	0.00%
2022/01/05	6	43.95	6	44.28	43.95	0	1,989	0.00%
2022/01/04	10	43.90	10	44.38	44.05	0	2,026	0.00%
2022/01/03	15	44.05	2	43.95	44.00	13	2,043	0.64%
2021/12/30	0	0.00	15	44.59	44.65	-15	2,053	-0.73%
2021/12/29	0	0.00	5	44.35	44.35	-5	2,057	-0.24%
2021/12/28	10	43.95	0	0.00	44.00	10	2,091	0.48%
2021/12/27	11	44.16	0	0.00	44.00	11	2,152	0.51%
2021/12/24	1	44.30	15	44.30	44.25	-14	2,190	-0.64%
2021/12/22	11	44.69	1	45.00	44.40	10	2,235	0.45%
2021/12/21	6	45.05	7	45.41	44.90	-1	2,242	-0.04%
2021/12/20	2	44.55	0	0.00	44.60	2	2,220	0.09%
2021/12/17	0	0.00	6	43.93	44.65	-6	2,227	-0.27%
2021/12/16	5	43.25	6	43.28	43.15	-1	2,233	-0.04%
2021/12/15	12	42.95	11	43.17	43.10	1	2,264	0.04%
2021/12/14	21	43.40	20	43.10	43.00	1	2,275	0.04%
2021/12/13	6	44.08	0	0.00	43.90	6	2,287	0.26%
2021/12/10	1	44.35	0	0.00	44.45	1	2,332	0.04%
2021/12/09	0	0.00	1	44.20	44.05	-1	2,521	-0.04%
2021/12/07	6	44.42	1	44.35	44.40	5	2,782	0.18%
2021/12/06	11	44.83	0	0.00	44.75	11	2,790	0.39%
2021/12/03	0	0.00	1	45.15	45.10	-1	2,907	-0.03%
2021/12/02	2	45.13	0	0.00	45.25	2	3,058	0.07%
2021/12/01	1	45.55	2	45.63	45.05	-1	3,165	-0.03%
2021/11/30	2	45.13	2	45.33	45.00	0	3,173	0.00%
2021/11/29	6	47.23	5	47.65	46.90	1	3,152	0.03%
2021/11/26	1	45.95	4	47.16	45.80	-3	3,015	-0.10%
2021/11/25	3	44.90	0	0.00	44.70	3	2,896	0.10%
2021/11/24	1	44.70	2	44.93	45.10	-1	2,903	-0.03%
2021/11/23	7	46.14	7	46.32	44.80	0	2,919	0.00%
2021/11/18	1	43.80	1	43.60	44.00	0	3,061	0.00%
2021/11/17	2	43.60	0	0.00	43.35	2	3,437	0.06%
2021/11/16	1	43.80	0	0.00	43.85	1	3,554	0.03%
2021/11/15	0	0.00	1	44.00	44.25	-1	3,596	-0.03%
2021/11/11	0	0.00	9	43.54	43.50	-9	3,624	-0.25%
2021/11/10	1	43.75	2	43.90	43.50	-1	3,632	-0.03%
2021/11/08	1	44.30	0	0.00	44.25	1	3,632	0.03%
2021/11/04	0	0.00	1	44.60	44.55	-1	3,672	-0.03%
2021/11/03	0	0.00	0	44.50	44.50	0	3,681	0.00%
2021/11/02	0	0.00	1	44.70	44.50	-1	3,697	-0.03%
2021/11/01	1	43.90	0	0.00	43.95	1	3,678	0.03%
2021/10/29	0	0.00	5	44.00	43.95	-5	3,673	-0.14%
2021/10/28	2	44.80	2	44.95	44.60	0	3,675	0.00%
2021/10/25	0	0.00	1	43.80	44.00	-1	3,735	-0.03%
2021/10/22	5	44.05	12	43.95	43.90	-7	3,762	-0.19%
2021/10/21	8	44.25	9	44.63	44.20	-1	3,776	-0.03%
2021/10/19	0	0.00	3	44.15	44.20	-3	3,870	-0.08%
2021/10/18	10	43.84	8	43.64	43.80	2	3,921	0.05%
2021/10/15	5	43.80	4	44.04	43.95	1	4,175	0.02%
2021/10/14	1	42.95	0	0.00	43.50	1	4,349	0.02%
2021/10/13	7	44.39	5	42.93	42.35	2	4,335	0.05%
2021/10/12	5	45.60	8	45.65	45.35	-3	4,277	-0.07%
2021/10/07	3	47.02	7	47.21	47.10	-4	4,297	-0.09%
2021/10/06	8	47.28	0	0.00	47.15	8	4,370	0.18%
2021/10/05	1	47.80	3	47.02	48.00	-2	4,389	-0.05%
2021/10/04	19	48.89	9	48.42	48.40	10	4,402	0.23%
2021/10/01	4	51.85	1.1	52.18	50.90	2.9	4,368	0.07%
2021/09/30	0	51.40	0	0.00	51.80	0	4,366	0.00%
2021/09/29	1	51.00	8	51.13	51.20	-7	4,386	-0.16%
2021/09/28	1	51.80	1	52.10	51.70	0	4,403	0.00%
2021/09/27	0	0.00	1	51.70	52.00	-1	4,426	-0.02%
2021/09/24	1	51.80	0	0.00	51.60	1	4,528	0.02%
2021/09/23	1	52.40	0	0.00	52.00	1	4,637	0.02%
2021/09/22	1	51.80	1	51.70	51.70	0	4,667	0.00%
2021/09/17	1	52.50	0	0.00	52.50	1	4,683	0.02%
2021/09/14	3	54.60	2	54.40	53.20	1	4,690	0.02%
2021/09/13	1	55.20	18	55.00	54.80	-17	4,522	-0.38%
2021/09/10	4	52.03	1	51.20	51.20	3	4,343	0.07%
2021/09/08	5	53.18	3	52.97	51.20	2	4,390	0.05%
2021/09/07	2	53.80	11	53.81	53.60	-9	4,332	-0.21%
2021/09/06	2	52.60	12	52.65	52.20	-10	4,341	-0.23%
2021/09/03	2	51.75	0	0.00	51.50	2	4,533	0.04%
2021/09/02	1	51.70	0	0.00	51.00	1	4,856	0.02%
2021/09/01	1	52.50	0.2	52.23	51.80	0.9	4,987	0.02%
2021/08/31	3	51.93	1	52.01	52.50	2	5,219	0.04%
2021/08/30	1	51.60	0	0.00	51.80	1	5,315	0.02%
2021/08/27	11.1	51.63	10	51.60	51.60	1.1	5,356	0.02%
2021/08/26	10	52.83	6	52.12	51.60	4	5,393	0.07%
2021/08/25	5.1	51.22	1	51.60	51.30	4.1	5,409	0.07%
2021/08/24	0	0.00	1	50.80	50.70	-1	5,522	-0.02%
2021/08/23	4.1	51.15	2	51.65	51.40	2.1	5,707	0.04%
2021/08/20	1	49.40	0	0.00	49.95	1	5,455	0.02%
2021/08/19	1	46.20	0	0.00	45.45	1	5,542	0.02%
2021/08/18	6	45.60	6	46.34	47.10	0	5,779	0.00%
2021/08/17	0	0.00	1	49.05	48.35	-1	5,997	-0.02%
2021/08/16	0	0.00	4.1	48.59	48.45	-4.1	6,319	-0.07%
2021/08/13	4	48.70	24	48.66	48.40	-20	6,581	-0.30%
2021/08/12	0	0.00	1	48.80	48.55	-1	7,061	-0.01%
2021/08/11	4	48.35	6	48.14	48.00	-2	7,630	-0.03%
2021/08/10	6	49.22	8	49.16	48.80	-2	8,830	-0.02%
2021/08/06	6	49.05	6	49.23	49.00	0	11,062	0.00%
2021/08/05	0	0.00	0.5	49.55	49.35	-0.5	12,817	0.00%
2021/08/04	1	49.55	0.5	49.70	49.50	0.5	13,638	0.00%
2021/08/03	4	49.99	0	0.00	49.80	4	13,866	0.03%
2021/08/02	1	50.20	2	50.18	50.40	-1	13,895	-0.01%
2021/07/30	0	0.00	3	49.50	49.50	-3	13,898	-0.02%
2021/07/29	2	48.45	2	48.70	49.05	0	13,921	0.00%
2021/07/28	14	48.42	11	48.29	48.10	3	13,936	0.02%
2021/07/27	4	48.88	6	48.66	48.55	-2	14,061	-0.01%
2021/07/26	0	0.00	1	49.35	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	11	48.93	10	48.85	48.70	1	14,333	0.01%
2021/07/21	25	50.31	19	49.72	48.70	6	14,430	0.04%
2021/07/20	6	52.22	9	53.49	53.90	-3	14,207	-0.02%
2021/07/19	6	48.88	7	49.19	49.00	-1	14,074	-0.01%
2021/07/16	2	49.88	1	49.30	49.30	1	14,166	0.01%
2021/07/15	0	0.00	2	49.60	50.00	-2	14,182	-0.01%
2021/07/14	11	48.75	11.1	49.04	48.75	-0.1	14,186	0.00%
2021/07/13	14	50.12	5	49.32	49.05	9	14,190	0.06%
2021/07/12	1	50.80	0	0.00	50.70	1	14,150	0.01%
2021/07/09	4	51.38	3	52.03	51.30	1	14,206	0.01%
2021/07/08	4	51.15	0	0.00	51.20	4	14,271	0.03%
2021/07/07	3	51.37	8	51.53	51.30	-5	14,359	-0.03%
2021/07/06	9	51.41	0	0.00	51.30	9	14,521	0.06%
2021/07/05	6	51.85	1	51.50	51.60	5	14,707	0.03%
2021/07/02	3	52.33	0	0.00	52.00	3	14,728	0.02%
2021/07/01	5	52.96	2	54.15	52.60	3	14,781	0.02%
2021/06/30	2	52.95	12	53.18	53.60	-10	14,775	-0.07%
2021/06/29	5	51.38	9	51.50	51.80	-4	14,711	-0.03%
2021/06/28	8	52.00	0	0.00	51.80	8	14,723	0.05%
2021/06/25	3	52.53	0	0.00	52.30	3	14,808	0.02%
2021/06/23	0	0.00	2	53.05	52.80	-2	15,220	-0.01%
2021/06/22	5	52.10	3	51.87	51.80	2	15,973	0.01%
2021/06/21	5	52.70	1	52.80	52.50	4	17,074	0.02%
2021/06/18	3	53.20	0	0.00	53.30	3	17,199	0.02%
2021/06/17	2	53.50	2	53.90	53.50	0	17,234	0.00%
2021/06/16	1	54.00	6	53.73	53.10	-5	17,283	-0.03%
2021/06/15	5	53.64	2	54.00	54.10	3	17,312	0.02%
2021/06/11	18	57.42	8	57.26	55.40	10	17,220	0.06%
2021/06/10	7	57.23	14	56.99	57.50	-7	16,943	-0.04%
2021/06/09	5	55.26	1	55.50	55.50	4	16,669	0.02%
2021/06/08	8	54.99	7	54.87	54.50	1	16,569	0.01%
2021/06/07	82	53.48	82	53.25	53.40	0	16,413	0.00%
2021/06/04	0	0.00	1	52.70	52.50	-1	16,412	-0.01%
2021/06/03	1	53.40	0	0.00	53.30	1	16,428	0.01%
2021/06/02	3	53.57	9.1	54.13	53.80	-6.1	16,549	-0.04%
2021/06/01	6	51.18	7	52.06	53.10	-1	16,795	-0.01%
2021/05/31	13	52.22	23	51.83	52.30	-10	16,694	-0.06%
2021/05/28	1	54.90	19.1	54.88	54.70	-18.1	16,578	-0.11%
2021/05/27	5	54.66	4.1	54.53	55.00	0.9	16,590	0.01%
2021/05/26	2	53.90	18	54.39	53.60	-16	16,598	-0.10%
2021/05/25	25.1	53.48	18	54.17	53.20	7.1	17,008	0.04%
2021/05/24	21.1	56.12	4	58.03	55.50	17.1	17,555	0.10%
2021/05/21	11	56.15	16	55.58	55.60	-5	18,458	-0.03%
2021/05/20	20	58.06	50	58.36	56.30	-30	18,598	-0.16%
2021/05/19	48.1	58.20	50	58.36	57.80	-1.9	18,796	-0.01%
2021/05/18	151.1	60.70	87	60.61	60.80	64.1	18,444	0.35%	大買/
2021/05/17	26	62.60	61	62.88	63.30	-35	17,355	-0.20%
2021/05/14	149	60.42	81	60.29	57.60	68	16,753	0.41%	大買/
2021/05/13	54.2	61.79	62	61.74	62.90	-7.8	15,631	-0.05%
2021/05/12	21	56.35	28	55.81	57.20	-7	13,967	-0.05%
2021/05/11	23	49.75	21	50.16	52.00	2	13,213	0.02%
2021/05/10	4	50.30	4	50.90	50.20	0	13,140	0.00%
2021/05/07	2	50.15	2	50.55	50.60	0	13,202	0.00%
2021/05/06	6	50.17	4	50.50	50.10	2	13,240	0.02%
2021/05/05	2	50.30	6	51.30	50.50	-4	13,231	-0.03%
2021/05/04	16	52.29	2	50.95	51.00	14	13,284	0.11%
2021/05/03	9	55.59	19	55.59	54.40	-10	13,343	-0.07%
2021/04/29	4	53.70	5	54.16	53.40	-1	13,186	-0.01%
2021/04/28	6	53.72	9	53.86	53.30	-3	13,271	-0.02%
2021/04/27	11	53.87	37.2	53.74	54.40	-26.2	13,492	-0.19%
2021/04/26	2	52.90	0.5	53.40	52.70	1.5	13,442	0.01%
2021/04/23	10	53.01	8.3	52.77	52.50	1.7	13,590	0.01%
2021/04/22	9	54.26	3	54.73	53.10	6	13,713	0.04%
2021/04/21	0	0.00	1	55.60	55.20	-1	13,679	-0.01%
2021/04/20	1	55.60	1	55.90	55.40	0	13,737	0.00%
2021/04/19	3	55.33	1	55.30	55.30	2	13,935	0.01%
2021/04/16	3	55.67	1	56.10	55.90	2	13,950	0.01%
2021/04/15	2	55.00	2	56.05	55.40	0	13,968	0.00%
2021/04/14	2	56.35	0	0.00	55.70	2	13,976	0.01%
2021/04/13	8	57.60	1	57.80	57.00	7	14,060	0.05%
2021/04/12	2	58.60	4	59.00	58.50	-2	14,027	-0.01%
2021/04/09	2	57.60	38	57.75	57.60	-36	13,999	-0.26%
2021/04/08	0	0.00	2	56.90	56.70	-2	13,929	-0.01%
2021/04/07	25	56.66	2	57.30	56.40	23	14,028	0.16%
2021/04/06	0	0.00	5	56.38	56.30	-5	14,093	-0.04%
2021/03/31	1	57.10	1	57.60	57.10	0	14,081	0.00%
2021/03/30	1	57.90	0	0.00	57.40	1	14,077	0.01%
2021/03/29	6	58.43	6	58.70	58.10	0	14,217	0.00%
2021/03/26	0	0.00	1	57.40	56.60	-1	14,167	-0.01%
2021/03/25	31	58.75	4	57.65	56.60	27	14,032	0.19%
2021/03/24	4	60.48	62	60.50	61.40	-58	13,290	-0.44%
2021/03/23	3	54.07	4	55.83	55.90	-1	12,210	-0.01%
2021/03/22	7	54.21	2	54.45	53.90	5	12,342	0.04%
2021/03/18	4	56.43	6	56.17	55.80	-2	12,360	-0.02%
2021/03/17	3	55.57	2	55.50	55.50	1	12,386	0.01%
2021/03/16	1	56.10	0	0.00	56.10	1	12,419	0.01%
2021/03/15	1	56.70	2	56.35	56.10	-1	12,479	-0.01%
2021/03/12	1	56.20	0	0.00	56.20	1	12,505	0.01%
2021/03/11	3	57.10	2	57.30	56.90	1	12,600	0.01%
2021/03/10	15	57.75	15	57.31	57.20	0	12,573	0.00%
2021/03/09	51	56.51	1	57.60	56.70	50	12,510	0.40%
2021/03/08	11	57.95	14	57.41	57.00	-3	12,498	-0.02%
2021/03/05	30	58.49	16	59.14	58.60	14	12,461	0.11%
2021/03/04	189	56.52	2	56.40	55.90	187	12,274	1.52%	大買/鉅額交易
2021/03/03	5	58.18	3	56.90	56.90	2	12,258	0.02%
2021/03/02	8	57.64	5	57.40	56.10	3	12,212	0.02%
2021/02/26	13	59.18	9	59.28	58.20	4	12,355	0.03%
2021/02/25	21	59.75	20	61.10	59.70	1	12,274	0.01%
2021/02/24	53	57.23	17	58.14	58.50	36	11,843	0.30%
2021/02/23	48	62.80	39	65.95	58.90	9	11,303	0.08%
2021/02/22	1	64.60	24	65.25	65.40	-23	10,643	-0.22%
2021/02/19	25	57.78	47	58.39	59.50	-22	10,286	-0.21%
2021/02/18	6	50.95	119	53.36	54.10	-113	9,837	-1.15%	大賣/鉅額交易
2021/02/17	6	49.60	5	49.35	49.20	1	9,673	0.01%
2021/02/05	4	52.20	55	52.50	52.00	-51	9,616	-0.53%
2021/02/04	16	51.23	60	51.01	51.00	-44	9,451	-0.47%
2021/02/03	6	49.55	7.6	49.53	49.60	-1.6	9,294	-0.02%
2021/02/02	0	0.00	37	48.91	48.95	-37	9,418	-0.39%
2021/02/01	58	49.38	8	48.92	48.10	50	9,419	0.53%
2021/01/29	45	47.91	6	48.79	47.05	39	9,320	0.42%
2021/01/28	15	49.52	4	49.23	49.00	11	9,326	0.12%
2021/01/27	1	50.90	0	0.00	50.60	1	9,359	0.01%
2021/01/26	8	51.48	25	52.36	51.50	-17	9,486	-0.18%
2021/01/25	2	50.40	4.3	51.95	52.00	-2.3	9,855	-0.02%
2021/01/22	2	50.18	3	50.12	49.80	-1	10,010	-0.01%
2021/01/21	6.8	51.73	1	52.30	51.10	5.8	10,268	0.06%
2021/01/20	40	51.15	87	52.16	52.30	-47	10,476	-0.45%
2021/01/19	1	50.00	8	49.94	50.10	-7	10,317	-0.07%
2021/01/18	6	50.00	9	49.88	49.45	-3	10,328	-0.03%
2021/01/15	6	48.58	0	0.00	48.05	6	10,179	0.06%
2021/01/14	2	50.45	8	50.68	50.30	-6	10,054	-0.06%
2021/01/13	5	51.10	1	51.00	51.00	4	10,073	0.04%
2021/01/12	0	0.00	2	52.75	52.80	-2	10,335	-0.02%
2021/01/11	3	51.40	2	51.20	51.00	1	10,266	0.01%
2021/01/08	6	52.10	7	51.53	52.30	-1	10,312	-0.01%
2021/01/07	0	0.00	2	52.10	51.60	-2	10,374	-0.02%
2021/01/06	19	52.55	13	52.15	50.70	6	10,409	0.06%
2021/01/05	3	53.87	1	53.50	53.70	2	10,469	0.02%
2021/01/04	21	54.60	22	54.93	53.80	-1	10,460	-0.01%
2020/12/31	1	56.00	3	56.47	56.10	-2	10,402	-0.02%
2020/12/30	50	58.30	52	59.38	58.00	-2	10,368	-0.02%
2020/12/29	1	56.10	1	57.30	57.30	0	10,352	0.00%
2020/12/28	6	56.85	3	57.00	56.60	3	10,495	0.03%
2020/12/25	4	56.60	2	57.20	56.50	2	10,607	0.02%
2020/12/24	1	57.60	3	58.47	58.10	-2	10,701	-0.02%
2020/12/23	3	60.23	1	61.50	58.00	2	10,789	0.02%
2020/12/22	39	60.17	11	57.68	60.30	28	10,837	0.26%
2020/12/21	0	0.00	10	56.80	56.50	-10	10,753	-0.09%
2020/12/18	1	56.80	1	57.10	56.60	0	10,799	0.00%
2020/12/17	0	0.00	3	56.60	56.40	-3	10,833	-0.03%
2020/12/16	20	55.87	6	54.55	56.40	14	10,937	0.13%
2020/12/15	5	57.04	1	57.30	55.10	4	10,912	0.04%
2020/12/14	3	58.77	1	59.50	58.50	2	10,904	0.02%
2020/12/11	7	58.53	3	58.63	58.70	4	10,949	0.04%
2020/12/10	43	60.30	43	59.52	59.50	0	10,973	0.00%
2020/12/09	3	59.00	6	59.17	59.00	-3	11,045	-0.03%
2020/12/08	2	60.85	2	60.85	60.00	0	11,213	0.00%
2020/12/07	9	59.82	2	59.30	59.30	7	11,425	0.06%
2020/12/04	5	61.38	13	61.79	61.20	-8	12,474	-0.06%
2020/12/03	1	62.40	0	0.00	61.90	1	13,704	0.01%
2020/12/02	1	62.90	0	0.00	62.80	1	13,808	0.01%
2020/12/01	16	63.54	3	64.77	63.30	13	14,038	0.09%
2020/11/30	12	63.41	17	63.93	64.20	-5	14,053	-0.04%
2020/11/27	0	0.00	1	62.50	62.60	-1	13,964	-0.01%
2020/11/26	8	62.78	1	62.40	62.30	7	14,034	0.05%
2020/11/25	12	63.28	11	63.32	62.60	1	14,219	0.01%
2020/11/24	3	61.87	11	61.66	61.40	-8	14,554	-0.05%
2020/11/23	18	63.41	4	63.25	62.40	14	14,631	0.10%
2020/11/20	10	64.48	38	64.98	64.00	-28	14,639	-0.19%
2020/11/19	48	65.38	60	64.22	66.50	-12	14,643	-0.08%
2020/11/18	2	61.50	3	61.63	61.60	-1	14,383	-0.01%
2020/11/17	20	61.47	11	61.27	61.30	9	14,970	0.06%
2020/11/16	1	61.00	0	0.00	60.60	1	15,462	0.01%
2020/11/13	7	61.63	2	61.45	61.40	5	16,622	0.03%
2020/11/12	1	61.30	1	62.00	61.30	0	16,661	0.00%
2020/11/11	3	60.87	0	0.00	61.00	3	16,728	0.02%
2020/11/10	6	61.68	4	61.35	60.90	2	16,951	0.01%
2020/11/09	0	0.00	3	60.83	60.70	-3	17,133	-0.02%
2020/11/06	3	60.60	0	0.00	60.30	3	17,425	0.02%
2020/11/05	7	61.01	5	61.76	60.60	2	17,928	0.01%
2020/11/03	7	61.13	27	61.64	60.90	-20	18,632	-0.11%
2020/11/02	28	60.98	13	60.39	61.10	15	18,872	0.08%
2020/10/30	17	60.24	9	60.40	58.30	8	18,805	0.04%
2020/10/29	42	63.57	42	62.39	62.10	0	19,411	0.00%
2020/10/28	22	63.35	15	63.35	61.80	7	20,250	0.03%
2020/10/27	5	66.50	2	66.70	65.70	3	20,220	0.01%
2020/10/26	8	66.73	1	67.00	66.70	7	20,616	0.03%
2020/10/23	3	68.27	22	68.15	68.20	-19	21,175	-0.09%
2020/10/22	4	67.85	3	67.73	68.20	1	22,172	0.00%
2020/10/21	6	68.83	7	68.79	68.50	-1	22,935	0.00%
2020/10/20	76	70.47	73	70.19	69.50	3	23,393	0.01%
2020/10/19	26	69.03	10	68.30	68.70	16	23,722	0.07%
2020/10/16	6	67.25	1	68.00	67.00	5	24,341	0.02%
2020/10/15	6	67.47	6	67.98	66.80	0	25,019	0.00%
2020/10/14	6	68.85	4	69.35	68.00	2	26,407	0.01%
2020/10/13	9	68.12	4	68.15	68.80	5	27,222	0.02%
2020/10/12	13	71.34	0	0.00	70.60	13	27,255	0.05%
2020/10/08	40	72.09	47	71.63	71.60	-7	27,637	-0.03%
2020/10/07	20	71.84	5	72.08	72.20	15	28,021	0.05%
2020/10/06	2	71.30	3	71.33	71.80	-1	28,393	0.00%
2020/10/05	40	70.14	73	71.15	71.40	-33	29,310	-0.11%
2020/09/30	32	67.67	14	68.72	68.60	18	29,577	0.06%
2020/09/29	64	68.06	7	67.17	67.50	57	30,213	0.19%
2020/09/28	44	69.17	14	69.08	69.00	30	30,594	0.10%
2020/09/25	27	70.22	24	69.39	68.60	3	31,035	0.01%
2020/09/24	25	71.38	33	72.34	72.00	-8	31,661	-0.03%
2020/09/23	4	72.03	3	72.40	71.90	1	32,661	0.00%
2020/09/22	5	72.54	6	72.35	72.30	-1	33,202	0.00%
2020/09/21	8	73.69	7	73.91	72.70	1	34,115	0.00%
2020/09/18	29	73.06	9	72.97	72.70	20	35,452	0.06%
2020/09/17	5	72.20	6	71.97	72.00	-1	36,197	0.00%
2020/09/16	3	71.90	2	71.95	71.70	1	37,698	0.00%
2020/09/15	4	72.28	72	72.49	71.90	-68	38,515	-0.18%
2020/09/14	34	71.77	36	71.32	71.30	-2	39,408	-0.01%
2020/09/11	15	70.99	8	70.55	70.60	7	40,780	0.02%
2020/09/10	20	72.35	9	71.93	71.70	11	42,588	0.03%
2020/09/09	131	73.32	140	75.48	72.20	-9	43,975	-0.02%	大買/大賣/
2020/09/08	209	75.25	225	75.89	77.90	-16	44,595	-0.04%	大買/大賣/
2020/09/07	8	72.03	4	71.58	70.90	4	44,562	0.01%
2020/09/04	12	71.92	58	71.84	72.00	-46	46,177	-0.10%
2020/09/03	66	71.65	4	71.33	71.30	62	46,814	0.13%
2020/09/02	2	73.00	2	72.65	72.30	0	46,790	0.00%
2020/09/01	5	71.66	4	72.08	72.60	1	46,775	0.00%
2020/08/31	9	71.94	9	72.84	71.80	0	46,739	0.00%
2020/08/28	57	74.03	68	73.40	72.30	-11	46,560	-0.02%
2020/08/27	4	71.83	29	72.16	72.00	-25	46,086	-0.05%
2020/08/26	28	71.82	26	71.89	71.90	2	46,218	0.00%
2020/08/25	3	71.13	5	71.02	70.70	-2	46,118	0.00%
2020/08/24	7	73.11	64	73.72	72.60	-57	46,051	-0.12%
2020/08/21	68	74.02	48	74.18	73.50	20	46,090	0.04%
2020/08/20	64	70.80	89	71.92	71.60	-25	45,532	-0.05%
2020/08/19	87	76.24	57	75.56	72.90	30	45,423	0.07%
2020/08/18	0	0.00	5	70.60	70.60	-5	44,712	-0.01%
2020/08/17	2	64.00	2	64.40	64.20	0	45,084	0.00%
2020/08/14	6	63.68	8	64.55	64.80	-2	45,376	0.00%
2020/08/13	78	65.58	1	65.40	64.00	77	47,329	0.16%
2020/08/12	15	67.47	17	66.89	67.30	-2	49,207	0.00%
2020/08/11	26	67.77	60	67.85	66.70	-34	49,774	-0.07%
2020/08/10	17	71.16	42	72.28	70.00	-25	50,071	-0.05%
2020/08/07	109	72.53	125	72.60	72.50	-16	51,287	-0.03%	大買/大賣/
2020/08/06	35	72.43	33	71.57	71.20	2	51,734	0.00%
2020/08/05	38	72.04	22	70.89	70.60	16	52,673	0.03%
2020/08/04	88	73.09	116	73.33	71.60	-28	54,201	-0.05%	大賣/
2020/08/03	130	72.81	82	72.22	74.60	48	56,663	0.08%	大買/
2020/07/31	3	68.80	74	68.99	67.90	-71	55,535	-0.13%
2020/07/30	68	68.41	29	68.56	68.70	39	55,320	0.07%
2020/07/29	11	68.22	22	68.61	66.50	-11	54,948	-0.02%
2020/07/28	19	64.11	40	64.41	66.40	-21	54,829	-0.04%
2020/07/27	59	68.48	101	69.24	65.40	-42	53,947	-0.08%	大賣/
2020/07/24	80	70.50	29	71.24	71.70	51	53,291	0.10%
2020/07/23	28	70.66	30	70.26	70.30	-2	53,032	0.00%
2020/07/22	38	69.66	60	69.48	69.50	-22	52,788	-0.04%
2020/07/21	55	67.36	30	67.54	67.90	25	52,715	0.05%
2020/07/20	73	64.96	89	64.37	66.00	-16	52,116	-0.03%
2020/07/17	27	69.84	17	68.42	67.20	10	50,751	0.02%
2020/07/16	7	75.33	3	75.87	74.60	4	49,968	0.01%
2020/07/15	41	75.73	66	75.79	75.60	-25	50,012	-0.05%
2020/07/14	56	75.50	45	75.84	75.90	11	49,709	0.02%
2020/07/13	36	77.34	30	76.84	76.10	6	49,359	0.01%
2020/07/10	139	77.67	152	77.69	77.50	-13	49,025	-0.03%	大買/大賣/
2020/07/09	33	76.18	43	77.00	75.50	-10	48,100	-0.02%
2020/07/08	63	77.48	23	77.67	76.40	40	47,628	0.08%
2020/07/07	14	75.36	30	77.06	74.70	-16	46,963	-0.03%
2020/07/06	32	78.00	13.1	77.91	77.60	18.9	46,790	0.04%
2020/07/03	24	77.67	20	77.77	77.40	4	46,322	0.01%
2020/07/02	50	78.00	120	77.79	77.20	-70	45,562	-0.15%	大賣/
2020/07/01	81	75.06	29	74.26	75.40	52	44,753	0.12%
2020/06/30	46	75.15	105	75.63	74.10	-59	44,196	-0.13%	大賣/
2020/06/29	103	75.86	63	75.54	76.00	40	43,286	0.09%	大買/
2020/06/24	67	70.47	42	69.74	70.10	25	41,972	0.06%
2020/06/23	55	74.32	47	74.73	72.50	8	41,110	0.02%
2020/06/22	100	68.04	85	68.28	71.00	15	39,672	0.04%
2020/06/19	39	67.87	27.2	67.72	66.70	11.8	38,954	0.03%
2020/06/18	99	70.69	173	70.07	69.10	-74	38,099	-0.19%	大賣/
2020/06/17	158	69.63	113	69.18	68.60	45	36,753	0.12%	大買/大賣/
2020/06/16	46	67.39	39	66.54	66.00	7	34,965	0.02%
2020/06/15	91	66.52	171.1	65.35	66.70	-80.1	33,780	-0.24%	大賣/
2020/06/12	163	60.01	99	59.81	62.20	64	32,336	0.20%	大買/
2020/06/11	113	62.32	72	59.64	56.60	41	31,525	0.13%	大買/
2020/06/10	12	60.15	63	61.24	61.60	-51	30,290	-0.17%
2020/06/09	7	53.57	12	55.40	56.00	-5	29,837	-0.02%
2020/06/08	8	52.40	2	51.00	51.00	6	30,333	0.02%
2020/06/05	19	52.39	0	0.00	52.30	19	30,802	0.06%
2020/06/04	0	0.00	1	52.00	52.00	-1	31,429	0.00%
2020/06/03	23	48.83	0	0.00	50.00	23	32,765	0.07%
2020/06/02	2.1	47.71	12	49.36	47.45	-9.9	33,573	-0.03%
2020/06/01	1	56.00	1	54.10	51.90	0	33,549	0.00%
2020/05/29	0	0.00	5	55.48	56.00	-5	34,078	-0.01%
2020/05/28	6	58.35	4	55.10	55.10	2	35,038	0.01%
2020/05/26	24	67.15	25	67.92	67.90	-1	35,334	0.00%
2020/05/25	9	62.48	69	62.79	63.80	-60	34,844	-0.17%
2020/05/22	15	56.48	44	57.03	58.00	-29	34,765	-0.08%
2020/05/21	24	55.31	11	54.15	54.00	13	34,841	0.04%
2020/05/20	72	54.38	95	55.14	55.00	-23	34,929	-0.07%
2020/05/19	67	50.97	108	51.39	52.40	-41	32,716	-0.13%	大賣/
2020/05/18	20	45.74	116	45.86	47.65	-96	30,507	-0.31%	大賣/
2020/05/15	108	42.91	142	42.87	43.35	-34	29,730	-0.11%	大買/大賣/
2020/05/14	119	42.90	129	43.56	42.05	-10	29,179	-0.03%	大買/大賣/
2020/05/13	47	41.75	57	41.93	41.70	-10	27,723	-0.04%
2020/05/12	106	41.59	47	41.00	41.70	59	26,962	0.22%	大買/
2020/05/11	107	39.27	151	39.56	40.75	-44	25,819	-0.17%	大買/大賣/
2020/05/08	176	40.93	175	41.12	37.75	1	24,130	0.00%	大買/大賣/
2020/05/07	70	39.95	3	39.95	39.95	67	21,382	0.31%
2020/05/06	0	0.00	10	36.35	36.35	-10	21,745	-0.05%
2020/05/05	0	0.00	44	33.05	33.05	-44	22,025	-0.20%
2020/05/04	37	30.50	23	29.86	30.05	14	22,058	0.06%
2020/04/30	29	29.57	9	29.41	29.00	20	21,751	0.09%
2020/04/29	25	29.00	17	29.02	28.95	8	22,027	0.04%
2020/04/28	6	29.71	71	29.66	29.25	-65	22,382	-0.29%
2020/04/27	13	30.52	33	30.55	30.60	-20	23,107	-0.09%
2020/04/24	92	29.67	65	29.72	29.75	27	22,760	0.12%
2020/04/23	25	28.57	16	28.63	28.45	9	22,058	0.04%
2020/04/22	4	27.78	8	28.11	28.05	-4	21,865	-0.02%
2020/04/21	22	27.83	22	28.55	27.70	0	21,728	0.00%
2020/04/20	72	28.72	25	28.44	28.65	47	21,586	0.22%
2020/04/17	17	27.36	4	27.30	27.20	13	21,270	0.06%
2020/04/16	12	28.43	65	28.18	28.00	-53	21,151	-0.25%
2020/04/15	10	28.27	2	28.85	28.10	8	21,038	0.04%
2020/04/14	10	28.82	16	28.88	28.60	-6	20,929	-0.03%
2020/04/13	5	28.36	21	28.25	28.50	-16	20,844	-0.08%
2020/04/10	21	28.25	14	28.66	28.25	7	20,815	0.03%
2020/04/09	17	28.34	61	28.26	28.10	-44	20,723	-0.21%
2020/04/08	9	27.77	3	27.80	27.75	6	20,385	0.03%
2020/04/07	5	27.59	60	27.58	27.70	-55	20,488	-0.27%
2020/04/06	157	27.62	37	27.47	27.95	120	20,299	0.59%	大買/鉅額交易
2020/04/01	9	26.14	4	26.20	26.15	5	19,940	0.03%
2020/03/31	3	25.98	44	26.03	26.20	-41	19,880	-0.21%
2020/03/30	10	26.03	19	26.30	26.00	-9	19,789	-0.05%
2020/03/27	25	25.68	16	25.80	25.40	9	19,598	0.05%
2020/03/26	9	26.11	6	26.18	26.20	3	19,397	0.02%
2020/03/25	3	25.78	56	26.16	25.45	-53	19,198	-0.28%
2020/03/24	47	25.41	3	25.65	25.40	44	19,009	0.23%
2020/03/23	8	24.93	1	25.00	24.55	7	18,825	0.04%
2020/03/20	55	26.87	5	26.99	26.50	50	18,632	0.27%
2020/03/19	57	27.08	41	27.91	25.95	16	18,373	0.09%
2020/03/18	20	29.20	29	29.56	28.80	-9	17,878	-0.05%
2020/03/17	25	29.61	191	29.23	28.85	-166	17,517	-0.95%	大賣/鉅額交易
2020/03/16	65	30.60	101	30.43	30.20	-36	17,092	-0.21%	大賣/
2020/03/13	45	28.21	16	28.72	28.35	29	16,566	0.18%
2020/03/12	47	31.41	17	31.17	31.00	30	16,122	0.19%
2020/03/11	34	31.99	49	32.20	32.60	-15	15,509	-0.10%
2020/03/10	35	30.57	13	30.75	30.40	22	14,978	0.15%
2020/03/09	44	34.66	13	35.13	32.20	31	14,276	0.22%
2020/03/06	25	33.11	102	33.29	34.20	-77	12,865	-0.60%	大賣/
2020/03/05	20	32.13	10	31.90	31.95	10	12,046	0.08%
2020/03/04	31	32.30	14	32.31	31.90	17	11,831	0.14%
2020/03/03	15	31.64	47.3	31.65	32.00	-32.3	11,445	-0.28%
2020/03/02	44	28.88	54	28.91	29.85	-10	10,274	-0.10%
2020/02/27	8	27.53	13	27.41	27.15	-5	9,648	-0.05%
2020/02/26	2	27.55	17	27.85	27.55	-15	9,575	-0.16%
2020/02/25	30	27.99	15	28.97	27.50	15	9,514	0.16%
2020/02/24	14	28.93	51	28.92	28.65	-37	9,086	-0.41%
2020/02/21	75	27.97	75	27.92	28.00	0	8,534	0.00%
2020/02/20	1	26.65	8	26.73	26.85	-7	7,991	-0.09%
2020/02/19	2	27.05	2	26.78	26.80	0	7,935	0.00%
2020/02/18	55	27.50	91	27.59	27.00	-36	7,856	-0.46%
2020/02/17	83	27.52	24	27.65	27.20	59	7,718	0.76%
2020/02/14	100	27.22	118	27.35	26.70	-18	7,428	-0.24%	大賣/
2020/02/13	22	26.63	15	26.90	27.00	7	7,294	0.10%
2020/02/12	18	27.44	5	27.67	27.00	13	7,107	0.18%
2020/02/11	19	27.76	1	27.55	27.65	18	6,913	0.26%
2020/02/10	9	28.65	14	28.74	28.25	-5	6,689	-0.07%
2020/02/07	36	27.12	36	27.21	27.50	0	6,020	0.00%
2020/02/06	12	26.86	13	26.93	26.40	-1	5,593	-0.02%
2020/02/05	2	25.20	25.2	25.77	25.70	-23.2	5,307	-0.44%
2020/02/04	26	25.53	9	25.52	25.30	17	5,166	0.33%
2020/02/03	9	26.47	5	26.64	26.10	4	4,977	0.08%
2020/01/31	91	26.27	14	26.03	25.45	77	4,580	1.68%
2020/01/30	26	27.55	27	27.60	27.65	-1	4,079	-0.02%
2020/01/20	2	25.15	16	25.05	25.15	-14	3,066	-0.46%
2020/01/17	7	24.44	10	24.46	24.40	-3	2,979	-0.10%
2020/01/16	2	24.55	0	0.00	24.40	2	2,981	0.07%
2020/01/15	1	24.60	4	24.80	24.60	-3	2,988	-0.10%
2020/01/14	8	24.56	0	0.00	24.45	8	2,969	0.27%
2020/01/13	3	24.77	3	24.83	24.65	0	2,955	0.00%
2020/01/10	2	24.55	8	24.69	24.60	-6	2,942	-0.20%
2020/01/09	0	0.00	2	24.55	24.35	-2	2,922	-0.07%
2020/01/08	8	24.23	0	0.00	24.15	8	2,935	0.27%
2020/01/07	2	24.80	0	0.00	24.60	2	2,896	0.07%
2020/01/06	0	0.00	6	25.07	24.70	-6	2,847	-0.21%
2020/01/03	2	24.70	2	24.70	24.50	0	2,801	0.00%
2020/01/02	2	25.05	4	25.00	24.95	-2	2,786	-0.07%
2019/12/31	6	25.20	4	25.23	25.30	2	2,727	0.07%
2019/12/26	4	24.88	7	25.01	24.80	-3	2,502	-0.12%
2019/12/24	2	24.70	12	24.76	24.60	-10	2,498	-0.40%
2019/12/23	4	24.33	0	0.00	24.35	4	2,480	0.16%
2019/12/20	1	24.50	4	24.30	24.30	-3	2,481	-0.12%
2019/12/19	0	0.00	3	24.20	24.20	-3	2,490	-0.12%
2019/12/18	0	0.00	5	24.30	24.30	-5	2,513	-0.20%
2019/12/17	6	24.34	0	0.00	24.25	6	2,509	0.24%
2019/12/16	12	24.36	0	0.00	24.35	12	2,518	0.48%
2019/12/12	5	24.71	5	24.80	24.60	0	2,478	0.00%
2019/12/11	7	24.96	3	25.30	24.90	4	2,462	0.16%
2019/12/10	1	24.75	0	0.00	24.75	1	2,427	0.04%
2019/12/09	3	24.60	0	0.00	24.60	3	2,413	0.12%
2019/12/06	7	24.86	2	24.80	24.80	5	2,422	0.21%
2019/12/05	6	25.13	3	25.15	24.95	3	2,484	0.12%
2019/12/04	8	25.35	2	25.25	25.25	6	2,489	0.24%
2019/12/03	6	25.33	3	25.30	25.25	3	2,487	0.12%
2019/12/02	8	25.69	3	26.30	25.40	5	2,470	0.20%
2019/11/29	9	26.14	15	26.31	26.20	-6	2,363	-0.25%
2019/11/28	13	26.21	43	26.09	26.20	-30	2,382	-1.26%
2019/11/27	8	25.28	0	0.00	25.25	8	2,106	0.38%
2019/11/26	10	25.34	3	25.25	25.20	7	2,146	0.33%
2019/11/25	8	25.49	11	25.75	25.65	-3	2,229	-0.13%
2019/11/22	10	25.33	1	25.40	25.30	9	2,217	0.41%
2019/11/20	6	24.57	0	0.00	24.65	6	2,139	0.28%
2019/11/18	2	24.80	0	0.00	24.75	2	2,121	0.09%
2019/11/14	1	24.65	0	0.00	24.65	1	2,111	0.05%
2019/11/13	0	0.00	7	24.60	24.50	-7	2,100	-0.33%
2019/11/07	13	25.54	4	25.55	25.45	9	2,032	0.44%
2019/11/06	5	25.50	0	0.00	25.50	5	2,030	0.25%
2019/11/05	1	25.90	2	26.05	25.80	-1	2,019	-0.05%
2019/11/04	2	25.95	2	26.23	26.15	0	2,004	0.00%
2019/11/01	1	25.05	1	25.65	25.65	0	1,927	0.00%
2019/10/31	2	25.70	1	25.75	25.10	1	1,906	0.05%
2019/10/30	0	0.00	2	25.40	25.55	-2	1,872	-0.11%
2019/10/29	1	24.90	0	0.00	24.65	1	1,882	0.05%
2019/10/22	2	25.50	4	25.68	25.50	-2	1,906	-0.10%
2019/10/16	0	0.00	2	25.95	25.70	-2	1,979	-0.10%
2019/10/15	0	0.00	2	25.55	25.50	-2	1,958	-0.10%
2019/10/09	6	25.33	0	0.00	25.40	6	2,002	0.30%
2019/10/07	4	26.09	0	0.00	25.85	4	2,040	0.20%
2019/10/04	14	25.65	2	26.10	26.10	12	2,101	0.57%
2019/10/02	3	25.60	0	0.00	25.70	3	2,300	0.13%
2019/09/27	1	25.20	0	0.00	25.40	1	2,431	0.04%
2019/09/26	8	25.44	0	0.00	25.20	8	2,534	0.32%
2019/09/19	0	0.00	6	24.85	24.90	-6	2,749	-0.22%
2019/09/16	0	0.00	2	25.65	25.50	-2	2,772	-0.07%
2019/09/12	0	0.00	2	25.30	25.45	-2	2,774	-0.07%
2019/09/11	3	24.90	0	0.00	25.10	3	2,782	0.11%
2019/09/10	5	24.90	5	25.65	25.10	0	2,813	0.00%
2019/09/09	12	25.70	0	0.00	25.40	12	2,780	0.43%
2019/09/02	0	0.00	60	26.45	25.70	-60	2,603	-2.30%
2019/08/30	0	0.00	60	25.05	25.10	-60	2,479	-2.42%
2019/08/29	0	0.00	1	24.95	25.10	-1	2,448	-0.04%
2019/08/28	20	25.08	2	24.40	25.10	18	2,411	0.75%
2019/08/14	0	0.00	2.1	22.75	22.80	-2.1	2,430	-0.09%
2019/08/05	15	22.90	0	0.00	22.70	15	2,459	0.61%
2019/07/31	1	23.35	5	24.05	24.10	-4	2,404	-0.17%
2019/07/30	1	23.15	0	0.00	23.05	1	2,366	0.04%
2019/07/25	0	0.00	1	23.10	23.10	-1	2,377	-0.04%
2019/07/24	1	23.70	0	0.00	23.45	1	2,347	0.04%
2019/07/23	5	23.57	0	0.00	23.75	5	2,354	0.21%
2019/07/22	18	23.74	0	0.00	23.55	18	2,318	0.78%
2019/07/16	0	0.00	5	24.00	24.00	-5	2,207	-0.23%
2019/07/15	0	0.00	17	23.89	23.70	-17	2,176	-0.78%
2019/07/12	12	23.71	0	0.00	23.70	12	2,186	0.55%
2019/07/11	22	23.58	0	0.00	23.60	22	2,188	1.01%
2019/07/10	6	23.98	5	24.30	24.10	1	2,135	0.05%
2019/07/09	5	24.18	31	24.17	24.60	-26	2,072	-1.25%
2019/07/08	3	23.23	1	23.70	23.70	2	1,988	0.10%
2019/07/05	16	22.83	0	0.00	23.10	16	2,024	0.79%
2019/07/04	20	23.09	0	0.00	23.10	20	2,074	0.96%
2019/07/03	50.2	23.10	0	0.00	23.05	50.2	2,068	2.43%
2019/07/02	44	22.21	1	22.55	22.25	43	1,959	2.19%
2019/07/01	11	22.03	3	21.88	22.10	8	1,904	0.42%
2019/06/28	1	21.40	0	0.00	21.55	1	1,836	0.05%
2019/06/27	0	0.00	1	20.80	20.85	-1	1,787	-0.06%
2019/06/21	0	0.00	1	20.10	20.30	-1	1,786	-0.06%
2019/06/19	0	0.00	1	20.00	20.10	-1	1,750	-0.06%
2019/06/17	6	19.55	0	0.00	19.65	6	1,693	0.35%
2019/06/12	0	0.00	6	19.70	19.75	-6	1,682	-0.36%
2019/05/23	0	0.00	2	19.55	19.55	-2	1,535	-0.13%
2019/05/21	1	20.30	0	0.00	20.25	1	1,419	0.07%
2019/05/16	0	0.00	1	19.45	19.50	-1	1,351	-0.07%
2019/05/15	0	0.00	8	19.35	19.30	-8	1,359	-0.59%
2019/05/02	3	19.53	0	0.00	19.40	3	1,308	0.23%
2019/04/29	0	0.00	5	20.30	19.90	-5	1,244	-0.40%
2019/04/24	0	0.00	1	20.60	20.55	-1	1,220	-0.08%
2019/04/17	0	0.00	20	21.63	21.95	-20	1,165	-1.72%
2019/04/16	8	21.60	10	21.50	21.45	-2	1,151	-0.17%
2019/04/12	3	21.97	5	22.16	21.65	-2	1,115	-0.18%
2019/04/11	1	22.00	8	22.43	22.50	-7	1,048	-0.67%
2019/04/10	10	22.15	0	0.00	21.95	10	944	1.06%
2019/04/09	0	0.00	1	21.00	22.20	-1	845	-0.12%
2019/04/08	2	20.25	0	0.00	20.20	2	763	0.26%
2019/03/27	0	0.00	1	20.50	20.95	-1	678	-0.15%
2019/03/04	1	20.00	0	0.00	20.05	1	946	0.11%
2019/02/26	0	0.00	1	20.40	20.25	-1	950	-0.11%
2019/02/20	1	20.15	0	0.00	20.10	1	974	0.10%
2019/02/18	0	0.00	1	20.50	20.40	-1	987	-0.10%
2019/02/13	0	0.00	1	19.90	19.90	-1	1,050	-0.10%
2019/01/29	3	20.05	0	0.00	19.95	3	1,162	0.26%
2019/01/25	1	20.05	0	0.00	20.10	1	1,205	0.08%
2019/01/24	0	0.00	1	20.50	20.25	-1	1,241	-0.08%
2019/01/16	0	0.00	5	20.00	20.20	-5	1,586	-0.32%
2019/01/14	5	20.00	0	0.00	20.00	5	1,660	0.30%
2019/01/11	1	20.10	0	0.00	20.10	1	1,733	0.06%
2019/01/08	0	0.00	2	20.38	20.60	-2	2,024	-0.10%
2019/01/07	1	20.05	0	0.00	20.05	1	2,092	0.05%
2019/01/02	0	0.00	23	20.14	20.00	-23	2,630	-0.87%
2018/12/07	0	0.00	6	21.80	21.75	-6	3,912	-0.15%
2018/12/06	1	22.60	0	0.00	21.80	1	3,976	0.03%
2018/12/05	0	0.00	15	22.45	22.50	-15	3,958	-0.38%
2018/12/04	5	23.00	0	0.00	22.70	5	3,936	0.13%
2018/12/03	0	0.00	2	22.85	22.80	-2	3,917	-0.05%
2018/11/30	18	22.99	1	22.90	23.10	17	3,877	0.44%
2018/11/29	6	21.78	0	0.00	22.00	6	3,771	0.16%
2018/11/26	0	0.00	3	20.65	20.45	-3	3,690	-0.08%
2018/11/23	0	0.00	3	20.50	20.40	-3	3,683	-0.08%
2018/11/21	0	0.00	5	21.00	21.00	-5	3,655	-0.14%
2018/11/16	3	21.50	0	0.00	21.50	3	3,615	0.08%
2018/11/15	0	0.00	1	21.55	21.35	-1	3,603	-0.03%
2018/11/13	0	0.00	1	21.90	22.10	-1	3,566	-0.03%
2018/11/12	1	21.60	20	22.00	21.60	-19	3,530	-0.54%
2018/11/09	20	21.80	2	21.13	22.35	18	3,482	0.52%
2018/11/07	1	20.45	0	0.00	20.45	1	3,393	0.03%
2018/11/02	0	0.00	10	21.45	21.00	-10	3,371	-0.30%
2018/11/01	30	20.15	2	21.13	21.40	28	3,342	0.84%
2018/10/31	3	20.38	40	20.27	20.30	-37	3,308	-1.12%
2018/10/30	0	0.00	11	20.00	20.30	-11	3,291	-0.33%
2018/10/29	0	0.00	4	22.29	21.60	-4	3,230	-0.12%
2018/10/26	1	21.65	0	0.00	22.40	1	3,191	0.03%
2018/10/25	2	21.90	4	21.91	21.30	-2	3,136	-0.06%
2018/10/23	0	0.00	6	24.50	24.05	-6	3,036	-0.20%
2018/10/22	0	0.00	2	24.70	24.55	-2	3,010	-0.07%
2018/10/19	32	24.68	2	25.10	24.70	30	3,017	0.99%
2018/10/18	29	26.15	67	26.20	25.75	-38	3,013	-1.26%
2018/10/17	2	24.60	2	24.15	24.95	0	2,981	0.00%
2018/10/16	10	24.45	0	0.00	24.05	10	2,990	0.33%
2018/10/15	15	24.58	6	25.02	24.55	9	2,910	0.31%
2018/10/12	58	25.62	4	25.99	25.30	54	2,825	1.91%
2018/10/11	11	23.73	6	24.46	25.00	5	2,652	0.19%
2018/10/09	34	25.16	41	25.09	26.15	-7	2,468	-0.28%
2018/10/08	5	24.72	16	24.83	26.30	-11	2,274	-0.48%
2018/10/05	55	22.96	8	24.10	24.35	47	2,097	2.24%
2018/10/04	12	23.78	5	23.83	24.00	7	1,978	0.35%
2018/10/03	79	24.45	11	24.71	24.90	68	1,894	3.59%
2018/10/02	39	23.18	8	23.13	24.50	31	1,635	1.90%
2018/10/01	7	21.67	7	22.48	22.95	0	1,382	0.00%
2018/09/28	0	0.00	1	20.35	20.90	-1	1,173	-0.09%
2018/09/25	0	0.00	1	19.55	19.60	-1	1,149	-0.09%
2018/09/21	1	20.10	3	20.05	20.00	-2	1,140	-0.18%
2018/09/20	1	20.35	0	0.00	20.20	1	1,129	0.09%
2018/09/19	3	20.20	2	20.38	20.30	1	1,116	0.09%
2018/09/18	1	20.65	3	20.87	20.60	-2	1,089	-0.18%
2018/09/17	1	19.25	0	0.00	19.05	1	1,014	0.10%
2018/09/14	4	20.01	0	0.00	19.65	4	993	0.40%
2018/09/13	0	0.00	3	20.90	20.50	-3	961	-0.31%
2018/09/12	5	20.65	1	20.60	20.75	4	863	0.46%
2018/09/11	0	0.00	1	18.90	18.90	-1	790	-0.13%
2018/09/06	1	18.15	0	0.00	18.15	1	775	0.13%
2018/09/03	0	0.00	3	18.25	18.20	-3	792	-0.38%
2018/08/22	0	0.00	1	18.75	18.70	-1	817	-0.12%
2018/08/15	1	18.40	0	0.00	18.20	1	842	0.12%
2018/08/13	2	19.13	0	0.00	18.80	2	833	0.24%
2018/08/07	1	20.00	0	0.00	19.75	1	806	0.12%
2018/08/06	0	0.00	2	20.30	20.25	-2	800	-0.25%
2018/08/03	1	20.05	1	20.40	19.95	0	792	0.00%
2018/07/31	1	19.60	0	0.00	19.35	1	743	0.13%
2018/07/26	1	20.05	0	0.00	19.55	1	702	0.14%
2018/07/25	2	20.15	1	20.35	20.35	1	660	0.15%
2018/07/20	1	17.50	0	0.00	17.50	1	388	0.26%
2018/06/27	5	18.10	0	0.00	18.10	5	637	0.78%
2018/06/26	5	18.15	0	0.00	18.15	5	686	0.73%
2018/06/25	20	18.38	0	0.00	18.35	20	686	2.91%
2018/06/22	15	18.48	0	0.00	18.60	15	691	2.17%
2018/06/21	25	18.61	0	0.00	18.70	25	694	3.60%
2018/06/20	5	18.60	0	0.00	18.65	5	699	0.72%
2018/06/19	8	18.92	0	0.00	18.95	8	697	1.15%
2018/06/15	3	19.25	0	0.00	19.20	3	694	0.43%
2018/06/11	5	19.12	0	0.00	19.20	5	710	0.70%
2018/06/08	4	19.28	0	0.00	19.30	4	706	0.57%
2018/06/06	4	19.23	0	0.00	19.30	4	728	0.55%
2018/06/05	13	19.25	0	0.00	19.30	13	729	1.78%
2018/06/04	2	19.15	0	0.00	19.30	2	731	0.27%
2018/06/01	5	19.12	0	0.00	19.10	5	741	0.67%
2018/05/29	0	0.00	2	19.05	19.25	-2	780	-0.26%
2018/05/03	2	19.23	1	19.45	19.10	1	787	0.13%
2018/05/02	0	0.00	1	19.55	19.45	-1	785	-0.13%
2018/04/26	1	19.25	0	0.00	18.95	1	797	0.13%
2018/04/20	0	0.00	2	19.20	19.00	-2	889	-0.22%
2018/04/19	2	19.10	8	19.20	19.10	-6	905	-0.66%
2018/04/17	0	0.00	3	18.85	19.10	-3	912	-0.33%
2018/04/10	5	20.60	5	20.40	20.00	0	918	0.00%
2018/04/09	2	20.70	4	20.10	21.00	-2	899	-0.22%
2018/04/03	0	0.00	6	19.84	19.75	-6	829	-0.72%
2018/03/29	1	19.60	0	0.00	19.80	1	759	0.13%
2018/03/27	17	19.61	17	19.46	19.50	0	736	0.00%
2018/03/26	1	19.30	0	0.00	19.20	1	747	0.13%
2018/03/23	3	19.02	0	0.00	19.00	3	743	0.40%
2018/03/15	0	0.00	1	20.15	19.95	-1	754	-0.13%
2018/03/12	1	20.00	0	0.00	19.90	1	744	0.13%
2018/03/06	2	19.70	3	19.95	19.95	-1	703	-0.14%
2018/02/27	10	18.73	0	0.00	18.70	10	736	1.36%
2018/02/26	1	18.75	0	0.00	18.75	1	737	0.14%
2018/02/23	10	18.53	0	0.00	18.55	10	729	1.37%
2018/02/22	1	18.45	0	0.00	18.50	1	731	0.14%
2018/02/09	1	17.90	0	0.00	17.90	1	745	0.13%
2018/02/06	2	18.80	0	0.00	18.30	2	741	0.27%
2018/02/05	1	19.50	0	0.00	19.65	1	735	0.14%
2018/02/01	3	20.37	0	0.00	20.20	3	738	0.41%
2018/01/30	1	20.15	0	0.00	20.15	1	745	0.13%
2018/01/29	0	0.00	6	20.50	20.30	-6	746	-0.80%
2018/01/26	2	20.30	0	0.00	20.20	2	749	0.27%
2018/01/24	6	20.20	0	0.00	20.20	6	756	0.79%
2018/01/22	0	0.00	10	20.35	20.30	-10	762	-1.31%
2018/01/17	0	0.00	3	20.70	20.65	-3	833	-0.36%
2018/01/16	3	21.40	1	21.00	21.10	2	905	0.22%
2018/01/15	1	20.55	0	0.00	20.55	1	875	0.11%
2018/01/10	0	0.00	10	20.50	20.45	-10	932	-1.07%
2018/01/09	6	20.51	1	20.50	20.40	5	931	0.54%
2018/01/03	11	20.46	0	0.00	20.45	11	965	1.14%