國光生 (4142)-合庫-嘉義券商分點個股進出

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
21.25
漲跌
▼0.40
漲幅
-1.85%
成交量
689張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/12/11	0	0.00	12	21.39	21.25	-12	901	-1.33%
2024/11/13	0	0.00	1	22.20	22.15	-1	626	-0.16%
2024/11/04	1	24.40	0	0.00	24.10	1	623	0.16%
2024/09/23	1	27.10	0	0.00	27.05	1	1,026	0.10%
2024/09/10	1	27.65	0	0.00	27.40	1	1,225	0.08%
2024/08/23	0	0.00	2	28.90	28.90	-2	1,235	-0.16%
2024/08/14	0	0.00	1	28.20	28.20	-1	1,207	-0.08%
2024/08/06	1	25.55	1	25.60	25.35	0	1,201	0.00%
2024/07/19	1	30.20	0	0.00	28.85	1	1,099	0.09%
2024/07/12	0	0.00	1	28.55	28.55	-1	1,138	-0.09%
2024/07/08	3	29.13	12	29.14	29.05	-9	1,149	-0.78%
2024/07/03	0	0.00	15	29.67	28.65	-15	1,107	-1.35%
2024/06/24	0	0.00	1	28.25	28.25	-1	1,003	-0.10%
2024/06/20	5	28.40	0	0.00	28.50	5	982	0.51%
2024/06/19	20	28.88	0	0.00	28.90	20	966	2.07%
2024/06/18	1	29.30	1	29.10	28.55	0	921	0.00%
2024/06/17	1	27.40	1	27.35	27.35	0	844	0.00%
2024/05/27	0	0.00	2	27.40	27.40	-2	934	-0.21%
2024/05/24	1	27.70	0	0.00	27.80	1	931	0.11%
2024/05/15	2	28.05	8	27.88	27.70	-6	1,024	-0.59%
2024/05/14	0	0.00	6	27.75	27.80	-6	1,112	-0.54%
2024/05/13	2	27.45	0	0.00	27.40	2	1,115	0.18%
2024/05/09	0	0.00	1	28.25	28.25	-1	1,121	-0.09%
2024/05/07	0	0.00	1	28.15	28.20	-1	1,119	-0.09%
2024/05/06	0	0.00	2	28.13	28.20	-2	1,115	-0.18%
2024/05/02	3	27.57	0	0.00	27.60	3	1,099	0.27%
2024/04/25	9	27.12	0	0.00	27.05	9	1,092	0.82%
2024/04/22	1	26.90	0	0.00	26.90	1	1,110	0.09%
2024/04/19	2	27.15	0	0.00	27.35	2	1,100	0.18%
2024/04/18	2	29.30	5	29.70	28.50	-3	1,073	-0.28%
2024/04/09	0	0.00	1	26.45	26.45	-1	939	-0.11%
2024/03/26	0	0.00	1	26.55	26.55	-1	984	-0.10%
2024/03/22	0	0.00	7	26.35	26.35	-7	990	-0.71%
2024/03/19	1	26.65	0	0.00	26.70	1	1,024	0.10%
2024/03/15	2	26.50	0	0.00	26.50	2	1,032	0.19%
2024/03/14	4	26.95	0	0.00	26.90	4	1,045	0.38%
2024/03/07	0	0.00	1	28.15	28.40	-1	1,071	-0.09%
2024/03/04	1	29.00	0	0.00	28.70	1	1,094	0.09%
2024/02/26	0	0.00	1	30.10	29.95	-1	1,221	-0.08%
2024/02/20	0	0.00	1	30.20	30.20	-1	1,212	-0.08%
2024/02/15	1	29.95	0	0.00	29.65	1	1,140	0.09%
2024/01/31	1	30.70	0	0.00	30.55	1	1,030	0.10%
2024/01/22	0	0.00	1	31.10	31.00	-1	1,035	-0.10%
2024/01/19	0	0.00	5	31.00	31.05	-5	1,044	-0.48%
2024/01/16	1	31.85	0	0.00	31.60	1	1,022	0.10%
2024/01/11	1	32.10	0	0.00	32.10	1	1,018	0.10%
2024/01/03	0	0.00	1	33.70	33.00	-1	1,022	-0.10%
2023/12/25	1	32.60	0	0.00	32.55	1	977	0.10%
2023/12/22	0	0.00	1	32.75	32.75	-1	974	-0.10%
2023/12/19	1	32.80	0	0.00	32.85	1	972	0.10%
2023/12/15	1	32.70	0	0.00	32.50	1	1,000	0.10%
2023/12/07	1	35.10	0	0.00	34.35	1	965	0.10%
2023/12/05	2	36.10	1	35.60	35.80	1	967	0.10%
2023/11/30	6	35.64	0	0.00	35.70	6	902	0.66%
2023/11/29	1	35.90	1	35.90	35.95	0	888	0.00%
2023/11/27	1	36.20	5	35.72	36.00	-4	845	-0.47%
2023/11/24	1	33.65	0	0.00	33.80	1	740	0.14%
2023/11/17	1	33.00	1	33.00	33.05	0	747	0.00%
2023/11/15	1	32.60	1	32.70	32.85	0	747	0.00%
2023/11/14	1	32.25	1	32.20	32.35	0	739	0.00%
2023/11/13	1	32.45	1	32.05	32.00	0	743	0.00%
2023/11/10	1	32.60	1	32.35	32.30	0	748	0.00%
2023/11/09	2	32.55	2	32.43	32.40	0	744	0.00%
2023/11/08	0	0.00	1	32.45	32.45	-1	758	-0.13%
2023/11/07	1	32.60	0	0.00	32.40	1	760	0.13%
2023/11/06	0	0.00	1	32.30	32.45	-1	752	-0.13%
2023/11/01	0	0.00	0.2	32.02	31.85	-0.2	755	-0.03%
2023/10/27	2	32.18	1	32.35	32.35	1	777	0.13%
2023/10/26	1.2	31.91	1	31.75	31.70	0.2	773	0.03%
2023/10/25	3	32.35	3	32.00	31.95	0	774	0.00%
2023/10/24	0	0.00	2	32.00	32.00	-2	775	-0.26%
2023/10/18	1	32.05	0	0.00	31.90	1	797	0.13%
2023/10/17	1	32.20	0	0.00	32.20	1	806	0.12%
2023/10/11	1	34.10	0	0.00	33.85	1	862	0.12%
2023/10/02	0	0.00	1	34.20	33.75	-1	881	-0.11%
2023/09/21	1	34.70	1	34.40	34.50	0	895	0.00%
2023/09/20	1	33.80	2	34.58	34.60	-1	880	-0.11%
2023/09/19	0	0.00	1	33.85	33.70	-1	868	-0.12%
2023/09/14	1	33.65	2	33.65	33.50	-1	847	-0.12%
2023/09/13	1	33.40	7	33.34	33.55	-6	851	-0.70%
2023/09/11	1	32.75	1	33.15	33.35	0	855	0.00%
2023/09/07	0	0.00	1	32.20	32.25	-1	866	-0.12%
2023/08/31	1	33.60	1	33.40	33.15	0	875	0.00%
2023/08/25	1	33.20	1	33.00	33.00	0	872	0.00%
2023/08/23	1	32.20	0	0.00	32.20	1	853	0.12%
2023/08/18	1	33.15	0	0.00	32.50	1	863	0.12%
2023/08/17	1	32.30	1	32.55	32.70	0	872	0.00%
2023/08/16	0	0.00	1	32.30	32.30	-1	878	-0.11%
2023/08/04	1	34.30	0	0.00	34.25	1	917	0.11%
2023/07/31	1	35.20	0	0.00	35.05	1	921	0.11%
2023/07/19	0	0.00	0.2	37.05	36.80	-0.2	979	-0.02%
2023/07/13	0	0.00	1	35.80	35.50	-1	1,009	-0.10%
2023/07/03	1	37.50	0	0.00	37.55	1	1,069	0.09%
2023/06/16	1	37.50	0	0.00	37.85	1	1,103	0.09%
2023/06/13	8	37.74	0	0.00	37.60	8	1,108	0.72%
2023/06/07	0	0.00	4	38.68	38.55	-4	1,750	-0.23%
2023/06/05	1	38.60	0	0.00	38.35	1	2,134	0.05%
2023/06/02	1	38.25	1	38.50	38.50	0	2,139	0.00%
2023/06/01	0	0.00	1	38.40	38.30	-1	2,147	-0.05%
2023/05/29	1	38.15	0	0.00	37.80	1	2,224	0.04%
2023/05/26	2	37.95	0	0.00	37.75	2	2,237	0.09%
2023/05/25	2	38.25	1	38.35	38.25	1	2,239	0.04%
2023/05/23	1	38.60	1	38.50	38.55	0	2,269	0.00%
2023/05/22	1	38.40	0	0.00	38.05	1	2,291	0.04%
2023/05/18	0	0.00	1	37.55	37.50	-1	2,289	-0.04%
2023/05/15	1	37.15	0	0.00	37.00	1	2,313	0.04%
2023/05/12	0	0.00	20	37.23	37.50	-20	2,338	-0.86%
2023/05/11	0	0.00	30	37.70	37.55	-30	2,370	-1.27%
2023/05/10	0.2	38.80	0	0.00	38.60	0.2	2,397	0.01%
2023/05/05	1	40.55	1	40.55	40.50	0	2,653	0.00%
2023/05/04	1	40.55	2	40.40	40.40	-1	2,691	-0.04%
2023/05/03	0	0.00	1	40.40	40.40	-1	2,730	-0.04%
2023/05/02	5	40.60	0	40.45	40.55	5	2,923	0.17%
2023/04/28	5	39.50	0	0.00	39.80	5	2,958	0.17%
2023/04/24	1	41.10	1	40.90	40.25	0	2,936	0.00%
2023/04/21	3	40.37	0	0.00	40.10	3	2,908	0.10%
2023/04/20	30	40.60	1	39.95	39.95	29	2,871	1.01%
2023/04/19	10	40.50	1	40.70	40.50	9	2,861	0.31%
2023/04/18	1	40.70	0	0.00	40.75	1	2,844	0.04%
2023/04/17	0	0.00	2	40.43	40.30	-2	2,816	-0.07%
2023/04/13	1	40.80	1	40.30	40.15	0	2,785	0.00%
2023/04/11	0.5	39.80	0	0.00	39.55	0.5	2,756	0.02%
2023/03/29	1	39.80	1	39.65	39.60	0	2,791	0.00%
2023/03/22	0	0.00	2	39.00	38.90	-2	2,952	-0.07%
2023/03/17	0	0.00	1	38.65	38.65	-1	2,975	-0.03%
2023/03/15	1	39.60	0	0.00	39.10	1	2,964	0.03%
2023/03/14	0.3	39.50	0	39.80	39.50	0.3	2,970	0.01%
2023/03/10	3.2	41.03	0	0.00	40.45	3.2	2,901	0.11%
2023/03/09	1	41.25	6.1	42.19	44.85	-5.1	2,395	-0.21%
2023/03/06	3	40.90	5	41.00	40.90	-2	2,006	-0.10%
2023/03/03	0	0.00	1	41.05	41.10	-1	2,003	-0.05%
2023/03/02	2.1	40.44	3	41.13	41.30	-0.9	1,990	-0.05%
2023/03/01	0	0.00	1	39.90	39.90	-1	1,937	-0.05%
2023/02/22	0	0.00	8	40.18	40.15	-8	1,988	-0.40%
2023/02/20	1	41.00	0	0.00	41.10	1	2,025	0.05%
2023/02/16	0	0.00	2	39.90	39.90	-2	2,078	-0.10%
2023/02/15	3	39.65	0	0.00	39.75	3	2,104	0.14%
2023/02/14	2	40.35	0	0.00	40.25	2	2,111	0.09%
2023/02/13	0	0.00	3	40.45	40.50	-3	2,109	-0.14%
2023/02/10	2	40.85	0	0.00	40.20	2	2,093	0.10%
2023/02/09	1	41.15	1	41.15	41.15	0	2,065	0.00%
2023/02/08	1	41.00	0	0.00	41.55	1	2,031	0.05%
2023/02/07	9	42.00	2	41.75	41.60	7	1,984	0.35%
2023/02/06	0	0.00	8	41.00	40.25	-8	1,850	-0.43%
2023/02/03	5	40.50	1	40.50	40.75	4	1,814	0.22%
2023/02/02	0	0.00	2	39.90	39.90	-2	1,743	-0.11%
2023/02/01	1	39.50	0	0.00	39.65	1	1,701	0.06%
2023/01/31	4	39.48	0	0.00	39.65	4	1,664	0.24%
2023/01/13	6	35.10	0	0.00	35.15	6	1,428	0.42%
2023/01/06	0	0.00	2	35.05	35.05	-2	1,488	-0.13%
2022/12/29	0	0.00	0.2	35.50	35.70	-0.2	1,614	-0.01%
2022/12/21	2	36.10	3	35.68	35.50	-1	1,652	-0.06%
2022/12/19	7	37.67	4	38.05	37.85	3	1,646	0.18%
2022/12/13	0	0.00	5	37.10	37.10	-5	1,581	-0.32%
2022/12/08	0	0.00	1	36.20	36.10	-1	1,602	-0.06%
2022/12/07	1	36.85	0	0.00	36.50	1	1,618	0.06%
2022/11/18	1	37.50	1	37.45	37.55	0	2,120	0.00%
2022/11/17	0	0.00	1	36.85	36.85	-1	2,118	-0.05%
2022/11/15	1	36.00	0	0.00	35.60	1	2,094	0.05%
2022/10/27	0	0.00	2	32.60	32.75	-2	2,202	-0.09%
2022/10/26	2	32.20	0	0.00	32.10	2	2,235	0.09%
2022/10/17	0	0.00	12	32.27	32.70	-12	2,477	-0.48%
2022/09/28	0	0.00	5	33.20	32.65	-5	3,196	-0.16%
2022/09/26	3	33.97	0	0.00	33.45	3	3,244	0.09%
2022/09/12	0.2	37.55	0	0.00	37.25	0.2	3,839	0.01%
2022/09/02	0	0.00	1	41.50	41.30	-1	3,842	-0.03%
2022/08/30	0	0.00	2	40.15	40.00	-2	3,615	-0.06%
2022/08/17	2	37.80	0	0.00	38.35	2	3,355	0.06%
2022/08/12	0	0.00	0.2	37.34	37.35	-0.2	3,327	-0.01%
2022/08/09	0.2	37.30	0	0.00	37.30	0.2	3,338	0.01%
2022/08/08	2	36.60	0	0.00	37.10	2	3,336	0.06%
2022/08/04	1	35.30	0	0.00	35.80	1	3,381	0.03%
2022/08/03	4	37.10	0	0.00	37.05	4	3,335	0.12%
2022/08/02	2	38.00	1	38.60	38.15	1	3,319	0.03%
2022/07/27	3	39.87	7	40.25	39.90	-4	3,310	-0.12%
2022/07/26	7	40.81	0	0.00	40.90	7	3,274	0.21%
2022/07/25	1	40.50	0	0.00	40.65	1	3,253	0.03%
2022/07/20	0	0.00	1	39.00	39.10	-1	3,221	-0.03%
2022/07/14	2	38.85	0	0.00	39.15	2	3,279	0.06%
2022/07/13	2	39.80	10	40.18	39.50	-8	3,320	-0.24%
2022/07/07	8	41.84	8	41.78	41.50	0	3,633	0.00%
2022/07/06	11	40.69	8.3	41.11	40.35	2.7	3,537	0.08%
2022/07/05	1	37.85	2	37.60	38.05	-1	3,612	-0.03%
2022/07/01	2	37.33	1	37.35	36.40	1	3,681	0.03%
2022/06/30	1	41.50	0	0.00	39.10	1	3,626	0.03%
2022/06/29	0	0.00	2	40.85	40.85	-2	3,514	-0.06%
2022/06/24	0	0.00	1	37.65	38.65	-1	3,191	-0.03%
2022/06/22	1	37.30	0	0.00	36.85	1	3,167	0.03%
2022/06/20	1	38.80	6	38.90	36.90	-5	3,119	-0.16%
2022/06/17	0	0.00	0.2	38.40	38.50	-0.2	3,009	-0.01%
2022/06/10	0.2	36.65	0	0.00	37.00	0.2	2,877	0.01%
2022/06/01	0	0.00	3	35.35	35.15	-3	2,922	-0.10%
2022/05/26	0	0.00	1	35.25	34.90	-1	2,929	-0.03%
2022/05/23	3	35.20	0	0.00	35.50	3	2,960	0.10%
2022/05/20	4	35.60	0	0.00	35.55	4	2,968	0.13%
2022/05/11	0.1	37.45	0	0.00	37.00	0.1	3,311	0.00%
2022/05/06	0.2	39.30	0	0.00	39.05	0.2	3,234	0.01%
2022/05/05	1	39.90	0	0.00	39.90	1	3,211	0.03%
2022/05/03	3	41.10	0	0.00	40.80	3	3,233	0.09%
2022/04/26	0	0.00	1	42.05	41.00	-1	3,179	-0.03%
2022/04/21	0	0.00	5	42.85	42.75	-5	3,064	-0.16%
2022/04/20	0	0.00	7	43.23	43.05	-7	3,034	-0.23%
2022/04/19	5	42.90	0	0.00	43.00	5	3,010	0.17%
2022/04/18	2	44.05	4.2	44.75	44.05	-2.2	2,969	-0.07%
2022/04/15	7	44.19	4	44.85	44.00	3	2,970	0.10%
2022/04/14	3	43.32	25	44.61	44.30	-22	2,879	-0.76%
2022/04/11	13	43.29	0	0.00	44.60	13	2,494	0.52%
2022/04/08	0	41.60	0	0.00	41.25	0	2,214	0.00%
2022/04/07	5	41.80	6	41.11	41.90	-1	2,159	-0.05%
2022/04/01	16	40.67	10	40.13	40.00	6	2,059	0.29%
2022/03/31	0.1	40.00	0	0.00	40.00	0.1	2,039	0.00%
2022/03/29	0	0.00	1	39.35	39.65	-1	2,035	-0.05%
2022/03/28	1	41.00	0	0.00	39.70	1	2,035	0.05%
2022/03/24	0	0.00	1	40.45	40.40	-1	2,039	-0.05%
2022/03/23	1	40.10	0	0.00	40.20	1	2,054	0.05%
2022/03/18	0	0.00	7	39.90	40.00	-7	2,089	-0.34%
2022/03/17	0	0.00	10	40.20	39.95	-10	2,101	-0.48%
2022/03/15	0	0.00	5	39.70	39.30	-5	2,140	-0.23%
2022/03/11	5	39.05	1	39.00	39.35	4	2,149	0.19%
2022/03/10	0	0.00	1	39.35	39.45	-1	2,157	-0.05%
2022/03/09	5	38.90	0	0.00	39.40	5	2,154	0.23%
2022/03/04	6	39.77	0	0.00	39.75	6	2,124	0.28%
2022/02/22	0.1	41.55	0	0.00	40.60	0.1	2,530	0.00%
2022/02/21	6	41.40	5	41.40	41.35	1	2,524	0.04%
2022/02/15	1	44.00	1	42.75	42.75	0	2,522	0.00%
2022/02/14	5	43.50	11.2	42.70	43.30	-6.2	2,349	-0.26%
2022/02/09	0	0.00	1	40.45	41.00	-1	2,173	-0.05%
2022/01/25	1	40.15	0	0.00	40.05	1	2,169	0.05%
2022/01/12	1	43.75	0	0.00	43.75	1	2,107	0.05%
2022/01/11	0.2	44.30	0	0.00	43.60	0.2	2,097	0.01%
2022/01/10	6	44.65	1	44.50	44.40	5	2,084	0.24%
2022/01/07	1	44.45	1	44.95	45.20	0	1,990	0.00%
2022/01/06	1	44.83	1	44.30	44.00	0	1,929	0.00%
2021/12/30	0	0.00	1	44.55	44.65	-1	2,053	-0.05%
2021/12/27	2	44.05	0	0.00	44.00	2	2,152	0.09%
2021/12/09	2	44.05	0	0.00	44.05	2	2,521	0.08%
2021/12/08	1	45.00	12	44.81	44.50	-11	2,770	-0.40%
2021/12/07	12	44.40	0	0.00	44.40	12	2,782	0.43%
2021/11/29	1	48.50	0	0.00	46.90	1	3,152	0.03%
2021/11/26	0	0.00	2	46.80	45.80	-2	3,015	-0.07%
2021/11/25	5	44.80	0	0.00	44.70	5	2,896	0.17%
2021/11/23	4	45.80	5	45.50	44.80	-1	2,919	-0.03%
2021/11/16	1	43.80	0	0.00	43.85	1	3,554	0.03%
2021/11/15	0	0.00	3	44.15	44.25	-3	3,596	-0.08%
2021/11/10	2	43.75	0	0.00	43.50	2	3,632	0.06%
2021/11/09	2	43.98	1	43.95	44.00	1	3,634	0.03%
2021/11/08	3	44.28	0	0.00	44.25	3	3,632	0.08%
2021/10/29	2	44.90	0	0.00	43.95	2	3,673	0.05%
2021/10/27	2	44.30	0	0.00	44.30	2	3,693	0.05%
2021/10/13	0	0.00	53	42.44	42.35	-53	4,335	-1.22%
2021/10/12	0	0.00	1	45.65	45.35	-1	4,277	-0.02%
2021/10/05	0	0.00	2	46.85	48.00	-2	4,389	-0.05%
2021/10/04	8	48.61	0	0.00	48.40	8	4,402	0.18%
2021/09/29	1	51.00	0	0.00	51.20	1	4,386	0.02%
2021/09/28	9	51.91	0	0.00	51.70	9	4,403	0.20%
2021/09/23	1	52.20	0	0.00	52.00	1	4,637	0.02%
2021/09/22	15	51.87	1	51.70	51.70	14	4,667	0.30%
2021/09/17	20	52.20	1	52.40	52.50	19	4,683	0.41%
2021/09/15	3	53.60	2	53.50	53.50	1	4,702	0.02%
2021/09/14	0	0.00	1	53.30	53.20	-1	4,690	-0.02%
2021/09/13	3	55.13	9	54.79	54.80	-6	4,522	-0.13%
2021/09/10	0	0.00	1	52.00	51.20	-1	4,343	-0.02%
2021/09/08	7	52.40	3	51.40	51.20	4	4,390	0.09%
2021/09/07	0	0.00	35	53.69	53.60	-35	4,332	-0.81%
2021/09/06	13	53.29	7	52.61	52.20	6	4,341	0.14%
2021/09/03	24	51.68	0	0.00	51.50	24	4,533	0.53%
2021/09/01	0	0.00	11	52.08	51.80	-11	4,987	-0.22%
2021/08/31	5	52.00	1	52.10	52.50	4	5,219	0.08%
2021/08/30	0	0.00	2	51.90	51.80	-2	5,315	-0.04%
2021/08/27	2	51.90	0	0.00	51.60	2	5,356	0.04%
2021/08/26	10	51.80	0	0.00	51.60	10	5,393	0.19%
2021/08/25	1	51.40	1	51.50	51.30	0	5,409	0.00%
2021/08/24	0	0.00	20	50.45	50.70	-20	5,522	-0.36%
2021/08/23	13	50.85	26	52.08	51.40	-13	5,707	-0.23%
2021/08/20	0	0.00	10	49.51	49.95	-10	5,455	-0.18%
2021/08/19	5	46.10	1	46.20	45.45	4	5,542	0.07%
2021/08/18	11	47.15	2	45.50	47.10	9	5,779	0.16%
2021/08/17	2	48.60	0	0.00	48.35	2	5,997	0.03%
2021/08/16	0	0.00	3	48.60	48.45	-3	6,319	-0.05%
2021/08/13	0	0.00	10	49.25	48.40	-10	6,581	-0.15%
2021/08/12	1	48.30	5	48.94	48.55	-4	7,061	-0.06%
2021/08/11	9	48.40	0	0.00	48.00	9	7,630	0.12%
2021/08/10	0	0.00	2	49.45	48.80	-2	8,830	-0.02%
2021/08/09	2	49.05	0	0.00	48.90	2	9,684	0.02%
2021/08/06	5	49.00	0	0.00	49.00	5	11,062	0.05%
2021/08/02	1	50.80	20	50.40	50.40	-19	13,895	-0.14%
2021/07/30	0	0.00	8	49.64	49.50	-8	13,898	-0.06%
2021/07/29	0	0.00	9	48.88	49.05	-9	13,921	-0.06%
2021/07/27	5	48.60	0	0.00	48.55	5	14,061	0.04%
2021/07/26	0	0.00	10	49.60	49.10	-10	14,319	-0.07%
2021/07/23	1	49.15	0	0.00	49.05	1	14,345	0.01%
2021/07/22	0	0.00	6	48.91	48.70	-6	14,333	-0.04%
2021/07/21	22	50.30	3	50.48	48.70	19	14,430	0.13%
2021/07/20	0	0.00	21	52.59	53.90	-21	14,207	-0.15%
2021/07/19	5	48.90	0	0.00	49.00	5	14,074	0.04%
2021/07/16	0	0.00	2	49.58	49.30	-2	14,166	-0.01%
2021/07/15	3	50.00	4	49.93	50.00	-1	14,182	-0.01%
2021/07/14	6	48.65	10	48.70	48.75	-4	14,186	-0.03%
2021/07/13	40	49.72	2	50.20	49.05	38	14,190	0.27%
2021/07/12	5	50.80	0	0.00	50.70	5	14,150	0.04%
2021/07/09	6	51.58	2	51.20	51.30	4	14,206	0.03%
2021/07/08	0	0.00	1	51.20	51.20	-1	14,271	-0.01%
2021/07/07	4	51.70	0	0.00	51.30	4	14,359	0.03%
2021/07/06	6	51.38	5	51.40	51.30	1	14,521	0.01%
2021/07/05	6	51.57	0	0.00	51.60	6	14,707	0.04%
2021/07/02	9	52.20	2	52.25	52.00	7	14,728	0.05%
2021/07/01	0	0.00	1	53.90	52.60	-1	14,781	-0.01%
2021/06/30	1	53.70	17	53.48	53.60	-16	14,775	-0.11%
2021/06/29	2	51.25	2	51.40	51.80	0	14,711	0.00%
2021/06/28	9	52.27	1	51.80	51.80	8	14,723	0.05%
2021/06/25	5	52.60	0	0.00	52.30	5	14,808	0.03%
2021/06/24	0	0.00	2	53.10	52.80	-2	15,083	-0.01%
2021/06/23	1	52.70	8	52.83	52.80	-7	15,220	-0.05%
2021/06/22	3	52.03	0	0.00	51.80	3	15,973	0.02%
2021/06/21	7	53.46	6	53.83	52.50	1	17,074	0.01%
2021/06/18	11	53.55	10	54.00	53.30	1	17,199	0.01%
2021/06/17	0	0.00	2	53.80	53.50	-2	17,234	-0.01%
2021/06/16	13	53.35	0	0.00	53.10	13	17,283	0.08%
2021/06/15	16	53.47	25	54.24	54.10	-9	17,312	-0.05%
2021/06/11	15	56.32	6	55.63	55.40	9	17,220	0.05%
2021/06/10	12	57.12	25	56.70	57.50	-13	16,943	-0.08%
2021/06/09	5	55.30	4	55.45	55.50	1	16,669	0.01%
2021/06/08	19	55.15	0	0.00	54.50	19	16,569	0.11%
2021/06/07	0	0.00	1	53.70	53.40	-1	16,413	-0.01%
2021/06/04	0	0.00	3	52.50	52.50	-3	16,412	-0.02%
2021/06/03	0	0.00	1	53.40	53.30	-1	16,428	-0.01%
2021/06/02	1	53.80	10	53.86	53.80	-9	16,549	-0.05%
2021/06/01	4	51.53	3	51.60	53.10	1	16,795	0.01%
2021/05/31	8	51.76	23	52.03	52.30	-15	16,694	-0.09%
2021/05/28	12	54.78	1	54.60	54.70	11	16,578	0.07%
2021/05/27	8	54.50	15	54.88	55.00	-7	16,590	-0.04%
2021/05/26	29	54.19	53	54.00	53.60	-24	16,598	-0.14%
2021/05/25	5	54.22	104	53.91	53.20	-99	17,008	-0.58%	大賣/
2021/05/24	14	57.11	35	57.17	55.50	-21	17,555	-0.12%
2021/05/21	0	0.00	9	55.60	55.60	-9	18,458	-0.05%
2021/05/20	4	58.80	6	59.22	56.30	-2	18,598	-0.01%
2021/05/19	1	57.80	7	58.90	57.80	-6	18,796	-0.03%
2021/05/18	13	61.30	10	61.92	60.80	3	18,444	0.02%
2021/05/17	9	62.36	14	62.09	63.30	-5	17,355	-0.03%
2021/05/14	145	61.33	21	61.89	57.60	124	16,753	0.74%	大買/鉅額交易
2021/05/13	75	60.93	16	62.22	62.90	59	15,631	0.38%
2021/05/12	22	56.78	9	56.98	57.20	13	13,967	0.09%
2021/05/11	1	52.00	33	51.10	52.00	-32	13,213	-0.24%
2021/05/10	4	50.70	0	0.00	50.20	4	13,140	0.03%
2021/05/07	0	0.00	3	50.30	50.60	-3	13,202	-0.02%
2021/05/06	0	0.00	6	50.10	50.10	-6	13,240	-0.05%
2021/05/05	6	51.23	1	51.00	50.50	5	13,231	0.04%
2021/05/03	3	56.70	4	55.30	54.40	-1	13,343	-0.01%
2021/04/28	0	0.00	1	53.90	53.30	-1	13,271	-0.01%
2021/04/23	1	52.50	3	53.20	52.50	-2	13,590	-0.01%
2021/04/22	2	54.50	0	0.00	53.10	2	13,713	0.01%
2021/04/21	1	55.70	5	55.90	55.20	-4	13,679	-0.03%
2021/04/20	5	55.70	1	55.50	55.40	4	13,737	0.03%
2021/04/19	1	55.40	0	0.00	55.30	1	13,935	0.01%
2021/04/15	2	54.95	0	0.00	55.40	2	13,968	0.01%
2021/04/14	1	56.30	0	0.00	55.70	1	13,976	0.01%
2021/04/13	2	57.50	0	0.00	57.00	2	14,060	0.01%
2021/04/12	2	59.50	7	58.91	58.50	-5	14,027	-0.04%
2021/04/09	4	58.15	5	57.68	57.60	-1	13,999	-0.01%
2021/04/08	5	56.82	2	56.90	56.70	3	13,929	0.02%
2021/04/06	5	56.60	0	0.00	56.30	5	14,093	0.04%
2021/04/01	0	0.00	1	57.10	57.50	-1	14,046	-0.01%
2021/03/31	2	57.60	0	0.00	57.10	2	14,081	0.01%
2021/03/29	2	58.50	8	58.85	58.10	-6	14,217	-0.04%
2021/03/26	0	0.00	2	57.00	56.60	-2	14,167	-0.01%
2021/03/25	8	58.69	4	58.58	56.60	4	14,032	0.03%
2021/03/24	8	60.11	58	60.65	61.40	-50	13,290	-0.38%
2021/03/23	3	56.27	2	56.00	55.90	1	12,210	0.01%
2021/03/22	0	0.00	8	54.36	53.90	-8	12,342	-0.06%
2021/03/18	3	56.83	0	0.00	55.80	3	12,360	0.02%
2021/03/17	0	0.00	1	55.80	55.50	-1	12,386	-0.01%
2021/03/16	0	0.00	1	56.00	56.10	-1	12,419	-0.01%
2021/03/15	2	56.10	2	56.30	56.10	0	12,479	0.00%
2021/03/12	1	56.20	0	0.00	56.20	1	12,505	0.01%
2021/03/10	5	57.20	5	58.30	57.20	0	12,573	0.00%
2021/03/09	2	56.60	1	57.10	56.70	1	12,510	0.01%
2021/03/08	14	57.98	5	56.90	57.00	9	12,498	0.07%
2021/03/05	11	58.30	10	59.90	58.60	1	12,461	0.01%
2021/03/04	4	56.03	11	56.00	55.90	-7	12,274	-0.06%
2021/03/03	0	0.00	3	56.80	56.90	-3	12,258	-0.02%
2021/02/26	30	59.39	20	60.60	58.20	10	12,355	0.08%
2021/02/25	35	59.40	53	60.27	59.70	-18	12,274	-0.15%
2021/02/24	60	58.27	31	58.92	58.50	29	11,843	0.24%
2021/02/23	25	60.63	39	59.54	58.90	-14	11,303	-0.12%
2021/02/22	10	64.78	8.5	65.40	65.40	1.5	10,643	0.01%
2021/02/19	17	57.92	1	58.20	59.50	16	10,286	0.16%
2021/02/18	1	51.50	0	0.00	54.10	1	9,837	0.01%
2021/02/17	37	49.87	16	49.33	49.20	21	9,673	0.22%
2021/02/05	1	51.80	2	51.80	52.00	-1	9,616	-0.01%
2021/02/04	4	51.45	3	51.37	51.00	1	9,451	0.01%
2021/02/03	4	50.00	2	49.75	49.60	2	9,294	0.02%
2021/02/02	2.2	48.95	5	47.80	48.95	-2.8	9,418	-0.03%
2021/01/29	10.3	49.26	14	48.11	47.05	-3.7	9,320	-0.04%
2021/01/28	2	49.25	0	0.00	49.00	2	9,326	0.02%
2021/01/25	7	52.20	10	52.00	52.00	-3	9,855	-0.03%
2021/01/22	4	49.93	4	49.70	49.80	0	10,010	0.00%
2021/01/21	0	0.00	11	51.44	51.10	-11	10,268	-0.11%
2021/01/20	0	0.00	10	51.80	52.30	-10	10,476	-0.10%
2021/01/18	3	49.65	25	50.37	49.45	-22	10,328	-0.21%
2021/01/15	7	48.29	58	48.21	48.05	-51	10,179	-0.50%
2021/01/14	5	50.40	0	0.00	50.30	5	10,054	0.05%
2021/01/13	6	51.02	50	51.40	51.00	-44	10,073	-0.44%
2021/01/12	6	53.40	6.1	53.44	52.80	-0.1	10,335	0.00%
2021/01/11	0	0.00	2	51.00	51.00	-2	10,266	-0.02%
2021/01/08	0.1	51.80	4	52.20	52.30	-3.9	10,312	-0.04%
2021/01/07	3	51.73	0	0.00	51.60	3	10,374	0.03%
2021/01/06	26	53.64	20	51.20	50.70	6	10,409	0.06%
2021/01/05	6	54.20	0	0.00	53.70	6	10,469	0.06%
2021/01/04	20	55.39	43	54.00	53.80	-23	10,460	-0.22%
2020/12/31	21	56.50	23	56.08	56.10	-2	10,402	-0.02%
2020/12/30	6	58.30	5	59.26	58.00	1	10,368	0.01%
2020/12/29	51	58.06	0	0.00	57.30	51	10,352	0.49%
2020/12/28	3	56.70	1	57.00	56.60	2	10,495	0.02%
2020/12/25	21	56.32	22	56.65	56.50	-1	10,607	-0.01%
2020/12/24	20	58.25	10	58.16	58.10	10	10,701	0.09%
2020/12/23	19	60.55	1	61.10	58.00	18	10,789	0.17%
2020/12/22	2	61.50	2	60.00	60.30	0	10,837	0.00%
2020/12/18	0	0.00	1	57.20	56.60	-1	10,799	-0.01%
2020/12/16	1	55.10	6	55.80	56.40	-5	10,937	-0.05%
2020/12/15	4	55.80	22	56.03	55.10	-18	10,912	-0.16%
2020/12/14	2	58.50	0	59.20	58.50	2	10,904	0.02%
2020/12/11	3	58.50	1	58.70	58.70	2	10,949	0.02%
2020/12/09	0	0.00	1	60.30	59.00	-1	11,045	-0.01%
2020/12/08	6	60.30	15	60.20	60.00	-9	11,213	-0.08%
2020/12/07	3	59.53	0	0.00	59.30	3	11,425	0.03%
2020/12/04	0	0.00	7	61.29	61.20	-7	12,474	-0.06%
2020/12/03	5	62.50	0	0.00	61.90	5	13,704	0.04%
2020/12/01	0	0.00	10	63.20	63.30	-10	14,038	-0.07%
2020/11/30	1	63.30	0	0.00	64.20	1	14,053	0.01%
2020/11/26	0	0.00	4	62.30	62.30	-4	14,034	-0.03%
2020/11/25	13	63.44	14.1	63.17	62.60	-1.1	14,219	-0.01%
2020/11/24	1	61.50	1	62.20	61.40	0	14,554	0.00%
2020/11/23	15	63.71	7	63.60	62.40	8	14,631	0.05%
2020/11/20	2	64.65	2	64.80	64.00	0	14,639	0.00%
2020/11/19	12	64.80	7.1	64.55	66.50	4.9	14,643	0.03%
2020/11/18	0	0.00	1	61.50	61.60	-1	14,383	-0.01%
2020/11/17	6	60.82	5	61.30	61.30	1	14,970	0.01%
2020/11/13	1	61.10	0	0.00	61.40	1	16,622	0.01%
2020/11/12	2	60.65	0	0.00	61.30	2	16,661	0.01%
2020/11/10	11	62.04	8	61.00	60.90	3	16,951	0.02%
2020/11/09	1	60.80	0	0.00	60.70	1	17,133	0.01%
2020/11/04	0	0.00	1	60.30	60.90	-1	18,228	-0.01%
2020/11/03	3	60.93	0	0.00	60.90	3	18,632	0.02%
2020/11/02	1.1	61.31	2	60.50	61.10	-0.9	18,872	0.00%
2020/10/30	5	59.58	2	60.50	58.30	3	18,805	0.02%
2020/10/29	5	63.30	1	63.60	62.10	4	19,411	0.02%
2020/10/28	6	64.87	0	0.00	61.80	6	20,250	0.03%
2020/10/27	2	66.20	0	0.00	65.70	2	20,220	0.01%
2020/10/26	4	67.00	4	66.95	66.70	0	20,616	0.00%
2020/10/23	1	68.50	1	68.20	68.20	0	21,175	0.00%
2020/10/21	1	68.70	0	0.00	68.50	1	22,935	0.00%
2020/10/20	9	70.92	2	71.30	69.50	7	23,393	0.03%
2020/10/19	1	67.70	2	68.00	68.70	-1	23,722	0.00%
2020/10/16	0	0.00	5	66.94	67.00	-5	24,341	-0.02%
2020/10/15	1	66.80	6	66.90	66.80	-5	25,019	-0.02%
2020/10/14	1	68.80	0	0.00	68.00	1	26,407	0.00%
2020/10/13	15	68.67	0	0.00	68.80	15	27,222	0.06%
2020/10/08	5	72.90	0	0.00	71.60	5	27,637	0.02%
2020/10/07	5	71.80	14	71.61	72.20	-9	28,021	-0.03%
2020/10/06	6	70.92	6	71.38	71.80	0	28,393	0.00%
2020/10/05	1	71.00	1	72.40	71.40	0	29,310	0.00%
2020/09/30	0	0.00	10	68.90	68.60	-10	29,577	-0.03%
2020/09/29	6	69.28	2	68.05	67.50	4	30,213	0.01%
2020/09/28	5	68.90	0	0.00	69.00	5	30,594	0.02%
2020/09/25	14	69.20	5	70.26	68.60	9	31,035	0.03%
2020/09/24	0.1	72.10	115	71.49	72.00	-114.9	31,661	-0.36%	大賣/鉅額交易
2020/09/23	18	72.56	0	0.00	71.90	18	32,661	0.06%
2020/09/22	3	72.20	5	72.22	72.30	-2	33,202	-0.01%
2020/09/21	3	73.73	2	73.85	72.70	1	34,115	0.00%
2020/09/18	10	72.73	27	73.17	72.70	-17	35,452	-0.05%
2020/09/17	4	70.20	3	72.00	72.00	1	36,197	0.00%
2020/09/16	7	71.81	5	71.60	71.70	2	37,698	0.01%
2020/09/15	4	71.63	3	71.90	71.90	1	38,515	0.00%
2020/09/14	1	71.70	1	71.80	71.30	0	39,408	0.00%
2020/09/11	5	70.40	0	0.00	70.60	5	40,780	0.01%
2020/09/10	29	72.32	19	71.72	71.70	10	42,588	0.02%
2020/09/09	30	74.14	17	72.76	72.20	13	43,975	0.03%
2020/09/08	14	76.83	99	75.01	77.90	-85	44,595	-0.19%
2020/09/07	1	72.50	1	70.90	70.90	0	44,562	0.00%
2020/09/04	1	72.40	1	71.90	72.00	0	46,177	0.00%
2020/09/03	1	71.00	0	0.00	71.30	1	46,814	0.00%
2020/09/02	3	73.20	3	72.50	72.30	0	46,790	0.00%
2020/09/01	3	72.27	3	71.67	72.60	0	46,775	0.00%
2020/08/31	4	71.90	7	71.81	71.80	-3	46,739	-0.01%
2020/08/28	5.1	74.16	6	74.25	72.30	-0.9	46,560	0.00%
2020/08/27	5	72.20	5	71.20	72.00	0	46,086	0.00%
2020/08/26	7	70.83	5	71.90	71.90	2	46,218	0.00%
2020/08/25	15	71.52	2	71.00	70.70	13	46,118	0.03%
2020/08/24	8	72.58	100	73.21	72.60	-92	46,051	-0.20%
2020/08/21	9	73.68	7	74.13	73.50	2	46,090	0.00%
2020/08/20	3	72.37	9	69.91	71.60	-6	45,532	-0.01%
2020/08/19	32	75.41	39	75.21	72.90	-7	45,423	-0.02%
2020/08/18	10	70.60	4	70.60	70.60	6	44,712	0.01%
2020/08/17	16	65.10	10	64.20	64.20	6	45,084	0.01%
2020/08/14	9	63.80	8	64.74	64.80	1	45,376	0.00%
2020/08/13	9	65.68	1	65.40	64.00	8	47,329	0.02%
2020/08/12	1	67.90	6	68.62	67.30	-5	49,207	-0.01%
2020/08/11	33	69.87	1	69.40	66.70	32	49,774	0.06%
2020/08/07	1	71.90	44	72.84	72.50	-43	51,287	-0.08%
2020/08/06	3	71.67	1	72.40	71.20	2	51,734	0.00%
2020/08/05	14	71.94	4	71.08	70.60	10	52,673	0.02%
2020/08/04	9	73.36	7	73.61	71.60	2	54,201	0.00%
2020/08/03	14	72.23	156	72.10	74.60	-142	56,663	-0.25%	大賣/鉅額交易
2020/07/31	1	68.20	4	68.35	67.90	-3	55,535	-0.01%
2020/07/30	5	68.26	18	68.58	68.70	-13	55,320	-0.02%
2020/07/29	18	67.59	55	68.92	66.50	-37	54,948	-0.07%
2020/07/28	19	65.13	33	65.16	66.40	-14	54,829	-0.03%
2020/07/27	65	66.84	14	67.10	65.40	51	53,947	0.09%
2020/07/24	17	70.63	9	69.67	71.70	8	53,291	0.02%
2020/07/23	16	70.28	37	70.02	70.30	-21	53,032	-0.04%
2020/07/22	12	69.37	12	70.15	69.50	0	52,788	0.00%
2020/07/21	10	67.24	17	68.06	67.90	-7	52,715	-0.01%
2020/07/20	15	62.65	70	62.03	66.00	-55	52,116	-0.11%
2020/07/17	71	69.79	8	69.69	67.20	63	50,751	0.12%
2020/07/16	0	0.00	1	76.00	74.60	-1	49,968	0.00%
2020/07/15	15	75.34	22	75.89	75.60	-7	50,012	-0.01%
2020/07/14	58	74.55	14	75.61	75.90	44	49,709	0.09%
2020/07/13	6	77.37	6	77.17	76.10	0	49,359	0.00%
2020/07/10	14	76.84	68	77.05	77.50	-54	49,025	-0.11%
2020/07/09	17	75.81	10	77.00	75.50	7	48,100	0.01%
2020/07/08	40	77.76	32	77.72	76.40	8	47,628	0.02%
2020/07/07	59	76.03	2	75.60	74.70	57	46,963	0.12%
2020/07/06	11	77.74	29	77.51	77.60	-18	46,790	-0.04%
2020/07/03	116	77.22	29	77.90	77.40	87	46,322	0.19%	大買/
2020/07/02	32	78.04	36	78.24	77.20	-4	45,562	-0.01%
2020/07/01	11	74.55	8	75.03	75.40	3	44,753	0.01%
2020/06/30	184	75.08	26	75.00	74.10	158	44,196	0.36%	大買/鉅額交易
2020/06/29	36	75.72	272	74.57	76.00	-236	43,286	-0.55%	大賣/鉅額交易
2020/06/24	12	69.48	10	70.33	70.10	2	41,972	0.00%
2020/06/23	352	75.15	45	74.84	72.50	307	41,110	0.75%	大買/鉅額交易
2020/06/22	11	68.05	9	69.06	71.00	2	39,672	0.01%
2020/06/19	29	67.70	15	67.13	66.70	14	38,954	0.04%
2020/06/18	86	69.33	14	70.26	69.10	72	38,099	0.19%
2020/06/17	25	69.18	17	69.12	68.60	8	36,753	0.02%
2020/06/16	85	67.00	34	66.72	66.00	51	34,965	0.15%
2020/06/15	45	66.28	75	65.92	66.70	-30	33,780	-0.09%
2020/06/12	21	58.73	20	59.67	62.20	1	32,336	0.00%
2020/06/11	56	61.68	27	62.45	56.60	29	31,525	0.09%
2020/06/10	14	60.24	23	61.18	61.60	-9	30,290	-0.03%
2020/06/09	1	55.00	20	55.00	56.00	-19	29,837	-0.06%
2020/06/08	1	52.30	8	50.83	51.00	-7	30,333	-0.02%
2020/06/05	1	52.50	2	52.40	52.30	-1	30,802	0.00%
2020/06/04	1	51.40	2	51.70	52.00	-1	31,429	0.00%
2020/06/03	2	49.83	2	49.00	50.00	0	32,765	0.00%
2020/06/02	2	48.28	0	0.00	47.45	2	33,573	0.01%
2020/06/01	16	54.41	8	54.70	51.90	8	33,549	0.02%
2020/05/29	27	55.21	9	54.87	56.00	18	34,078	0.05%
2020/05/28	10	57.40	6	55.23	55.10	4	35,038	0.01%
2020/05/27	2	61.20	8	61.20	61.20	-6	35,315	-0.02%
2020/05/26	15	67.69	4	66.13	67.90	11	35,334	0.03%
2020/05/25	12	62.02	27	62.67	63.80	-15	34,844	-0.04%
2020/05/22	9	57.70	8	56.06	58.00	1	34,765	0.00%
2020/05/21	25	54.12	11	54.76	54.00	14	34,841	0.04%
2020/05/20	48	54.46	82	54.82	55.00	-34	34,929	-0.10%
2020/05/19	48	50.61	42	50.46	52.40	6	32,716	0.02%
2020/05/18	0	0.00	4	47.65	47.65	-4	30,507	-0.01%
2020/05/15	29	43.08	38	43.02	43.35	-9	29,730	-0.03%
2020/05/14	75	42.85	74	43.26	42.05	1	29,179	0.00%
2020/05/13	24	41.75	18	41.94	41.70	6	27,723	0.02%
2020/05/12	46	40.98	50	41.40	41.70	-4	26,962	-0.01%
2020/05/11	29	39.20	54	39.04	40.75	-25	25,819	-0.10%
2020/05/08	106	41.78	222	42.53	37.75	-116	24,130	-0.48%	大買/大賣/鉅額交易
2020/05/07	0	0.00	19	39.95	39.95	-19	21,382	-0.09%
2020/05/06	0	0.00	7	36.35	36.35	-7	21,745	-0.03%
2020/05/05	0	0.00	2	33.05	33.05	-2	22,025	-0.01%
2020/05/04	53	30.49	13	30.36	30.05	40	22,058	0.18%
2020/04/30	53	29.06	0	0.00	29.00	53	21,751	0.24%
2020/04/29	1	28.85	2	28.90	28.95	-1	22,027	0.00%
2020/04/28	13	29.58	0	0.00	29.25	13	22,382	0.06%
2020/04/27	124	30.50	16	30.64	30.60	108	23,107	0.47%	大買/鉅額交易
2020/04/24	0	0.00	7	29.86	29.75	-7	22,760	-0.03%
2020/04/23	1	28.50	11	28.25	28.45	-10	22,058	-0.05%
2020/04/22	1	27.85	6	28.28	28.05	-5	21,865	-0.02%
2020/04/21	7	27.74	3	27.67	27.70	4	21,728	0.02%
2020/04/20	9	28.57	7	28.66	28.65	2	21,586	0.01%
2020/04/17	1	27.60	0	0.00	27.20	1	21,270	0.00%
2020/04/16	5	28.20	3	28.10	28.00	2	21,151	0.01%
2020/04/15	10	28.28	9	28.18	28.10	1	21,038	0.00%
2020/04/14	7	28.71	1	28.85	28.60	6	20,929	0.03%
2020/04/13	1	28.35	9	28.50	28.50	-8	20,844	-0.04%
2020/04/10	14	28.49	6	28.40	28.25	8	20,815	0.04%
2020/04/09	10	28.66	8	28.34	28.10	2	20,723	0.01%
2020/04/08	3	27.75	3	27.70	27.75	0	20,385	0.00%
2020/04/07	11	27.72	1	27.60	27.70	10	20,488	0.05%
2020/04/06	7	26.65	31	27.00	27.95	-24	20,299	-0.12%
2020/04/01	8	26.09	1	26.10	26.15	7	19,940	0.04%
2020/03/30	8	26.16	4	26.15	26.00	4	19,789	0.02%
2020/03/27	6	26.07	0	0.00	25.40	6	19,598	0.03%
2020/03/26	3	26.22	22	25.78	26.20	-19	19,397	-0.10%
2020/03/25	3	25.78	0	0.00	25.45	3	19,198	0.02%
2020/03/23	0	0.00	2	24.88	24.55	-2	18,825	-0.01%
2020/03/20	28	26.85	3	27.17	26.50	25	18,632	0.13%
2020/03/19	4	26.51	10	26.80	25.95	-6	18,373	-0.03%
2020/03/18	20	29.15	0	0.00	28.80	20	17,878	0.11%
2020/03/17	8	29.76	1	30.10	28.85	7	17,517	0.04%
2020/03/16	13	30.31	22	30.03	30.20	-9	17,092	-0.05%
2020/03/13	26	28.58	13	28.47	28.35	13	16,566	0.08%
2020/03/12	5	32.28	25	30.87	31.00	-20	16,122	-0.12%
2020/03/11	2	31.50	12	31.95	32.60	-10	15,509	-0.06%
2020/03/10	5	30.31	8	30.36	30.40	-3	14,978	-0.02%
2020/03/09	24	35.84	25	35.56	32.20	-1	14,276	-0.01%
2020/03/06	12	33.81	3	33.75	34.20	9	12,865	0.07%
2020/03/05	2	32.05	1	32.00	31.95	1	12,046	0.01%
2020/03/04	11	32.24	46	32.11	31.90	-35	11,831	-0.30%
2020/03/03	71	31.63	77	31.49	32.00	-6	11,445	-0.05%
2020/03/02	38	28.70	41	28.44	29.85	-3	10,274	-0.03%
2020/02/27	3	27.10	1	27.40	27.15	2	9,648	0.02%
2020/02/26	6	27.83	0	0.00	27.55	6	9,575	0.06%
2020/02/25	12	28.02	10	28.65	27.50	2	9,514	0.02%
2020/02/24	49	28.99	9	29.07	28.65	40	9,086	0.44%
2020/02/21	17	28.11	4	27.70	28.00	13	8,534	0.15%
2020/02/18	0	0.00	4	27.23	27.00	-4	7,856	-0.05%
2020/02/17	27	27.39	32	27.57	27.20	-5	7,718	-0.06%
2020/02/13	2	26.93	60	26.52	27.00	-58	7,294	-0.80%
2020/02/12	9	27.31	10	27.65	27.00	-1	7,107	-0.01%
2020/02/11	21	27.57	3	27.60	27.65	18	6,913	0.26%
2020/02/10	49	28.49	54	28.43	28.25	-5	6,689	-0.07%
2020/02/07	58	27.41	3	27.00	27.50	55	6,020	0.91%
2020/02/06	54	26.42	34	26.91	26.40	20	5,593	0.36%
2020/02/05	0	0.00	8	25.88	25.70	-8	5,307	-0.15%
2020/02/04	9	25.54	15	25.13	25.30	-6	5,166	-0.12%
2020/02/03	29	26.48	37	26.60	26.10	-8	4,977	-0.16%
2020/01/31	13	26.23	3	26.00	25.45	10	4,580	0.22%
2020/01/30	27	27.51	6	27.53	27.65	21	4,079	0.51%
2020/01/16	2	24.45	0	0.00	24.40	2	2,981	0.07%
2020/01/10	10	24.65	0	0.00	24.60	10	2,942	0.34%
2020/01/08	5	24.20	0	0.00	24.15	5	2,935	0.17%
2020/01/07	1	24.75	1	25.10	24.60	0	2,896	0.00%
2020/01/06	1	24.90	0	0.00	24.70	1	2,847	0.04%
2020/01/03	4	24.95	0	0.00	24.50	4	2,801	0.14%
2019/12/31	14	25.50	7	24.79	25.30	7	2,727	0.26%
2019/12/30	0	0.00	3	24.55	24.50	-3	2,506	-0.12%
2019/12/24	3	24.75	0	0.00	24.60	3	2,498	0.12%
2019/12/17	1	24.30	0	0.00	24.25	1	2,509	0.04%
2019/12/13	1	24.50	0	0.00	24.30	1	2,498	0.04%
2019/12/12	5	24.74	0	0.00	24.60	5	2,478	0.20%
2019/12/05	6	25.00	0	0.00	24.95	6	2,484	0.24%
2019/12/03	5	25.35	5	25.50	25.25	0	2,487	0.00%
2019/11/29	10	26.12	0	0.00	26.20	10	2,363	0.42%
2019/11/28	0	0.00	2	26.15	26.20	-2	2,382	-0.08%
2019/11/19	4	24.75	0	0.00	24.65	4	2,129	0.19%
2019/11/08	0	0.00	10	25.37	25.10	-10	2,027	-0.49%
2019/11/07	0	0.00	3	25.75	25.45	-3	2,032	-0.15%
2019/11/06	3	25.55	0	0.00	25.50	3	2,030	0.15%
2019/11/05	0	0.00	8	25.90	25.80	-8	2,019	-0.40%
2019/11/04	0	0.00	6	26.10	26.15	-6	2,004	-0.30%
2019/10/30	2	25.00	0	0.00	25.55	2	1,872	0.11%
2019/10/29	3	24.73	0	0.00	24.65	3	1,882	0.16%
2019/10/28	2	25.30	0	0.00	25.10	2	1,898	0.11%
2019/10/23	2	25.15	0	0.00	25.20	2	1,914	0.10%
2019/10/15	6	25.50	0	0.00	25.50	6	1,958	0.31%
2019/10/07	0	0.00	3	26.10	25.85	-3	2,040	-0.15%
2019/10/04	1	26.10	0	0.00	26.10	1	2,101	0.05%
2019/10/03	2	25.80	0	0.00	25.80	2	2,238	0.09%
2019/10/02	1	25.60	0	0.00	25.70	1	2,300	0.04%
2019/10/01	10	25.60	0	0.00	25.80	10	2,352	0.43%
2019/09/26	6	25.51	0	0.00	25.20	6	2,534	0.24%
2019/09/25	0	0.00	8	25.40	25.50	-8	2,589	-0.31%
2019/09/24	0	0.00	2	25.95	25.50	-2	2,662	-0.08%
2019/09/23	0	0.00	21	25.65	25.75	-21	2,720	-0.77%
2019/09/19	4	25.00	2	24.90	24.90	2	2,749	0.07%
2019/09/18	1	25.15	0	0.00	25.15	1	2,750	0.04%
2019/09/17	10	25.33	12	25.38	25.25	-2	2,753	-0.07%
2019/09/12	10	25.40	0	0.00	25.45	10	2,774	0.36%
2019/09/11	2	25.00	0	0.00	25.10	2	2,782	0.07%
2019/09/06	0	0.00	2	26.25	26.60	-2	2,697	-0.07%
2019/08/29	0	0.00	2	25.45	25.10	-2	2,448	-0.08%
2019/08/28	0	0.00	46	24.41	25.10	-46	2,411	-1.91%
2019/08/27	0	0.00	8	24.06	24.20	-8	2,322	-0.34%
2019/08/26	2	23.40	0	0.00	23.45	2	2,290	0.09%
2019/08/22	0	0.00	4	23.85	23.40	-4	2,305	-0.17%
2019/08/19	2	22.85	0	0.00	22.75	2	2,319	0.09%
2019/08/02	10	23.15	0	0.00	23.25	10	2,432	0.41%
2019/08/01	32	23.57	6	24.03	23.65	26	2,415	1.08%
2019/07/31	5	23.10	36	24.05	24.10	-31	2,404	-1.29%
2019/07/30	0	0.00	1	23.00	23.05	-1	2,366	-0.04%
2019/07/26	11	23.40	0	0.00	23.35	11	2,348	0.47%
2019/07/25	4	23.05	0	0.00	23.10	4	2,377	0.17%
2019/07/24	2	23.60	1	23.65	23.45	1	2,347	0.04%
2019/07/22	11	23.97	0	0.00	23.55	11	2,318	0.47%
2019/07/18	20	24.35	0	0.00	24.25	20	2,262	0.88%
2019/07/17	2	24.00	0	0.00	24.00	2	2,235	0.09%
2019/07/15	1	23.60	10	23.80	23.70	-9	2,176	-0.41%
2019/07/12	10	23.80	1	23.85	23.70	9	2,186	0.41%
2019/07/10	1	24.05	0	0.00	24.10	1	2,135	0.05%
2019/07/09	11	24.41	0	0.00	24.60	11	2,072	0.53%
2019/07/08	1	23.70	0	0.00	23.70	1	1,988	0.05%
2019/07/05	1	23.10	0	0.00	23.10	1	2,024	0.05%
2019/07/04	1	23.10	0	0.00	23.10	1	2,074	0.05%
2019/07/03	1	23.05	1	22.85	23.05	0	2,068	0.00%
2019/07/02	1	22.30	0	0.00	22.25	1	1,959	0.05%
2019/07/01	1	22.10	0	0.00	22.10	1	1,904	0.05%
2019/06/27	0	0.00	10	20.80	20.85	-10	1,787	-0.56%
2019/06/24	10	20.40	0	0.00	20.40	10	1,794	0.56%
2019/06/21	0	0.00	42	20.30	20.30	-42	1,786	-2.35%
2019/06/11	1	19.75	0	0.00	19.75	1	1,687	0.06%
2019/06/10	0	0.00	1	19.65	19.75	-1	1,681	-0.06%
2019/05/24	0	0.00	2	19.33	19.25	-2	1,564	-0.13%
2019/05/23	11	19.40	4	19.36	19.55	7	1,535	0.46%
2019/05/02	0	0.00	0.4	19.60	19.40	-0.4	1,308	-0.03%
2019/04/18	5	21.40	0	0.00	21.00	5	1,194	0.42%
2019/04/16	0	0.00	2	21.45	21.45	-2	1,151	-0.17%
2019/04/15	5	21.60	5	21.70	21.75	0	1,132	0.00%
2019/04/12	10	21.75	11	21.85	21.65	-1	1,115	-0.09%
2019/04/11	20	22.55	0	0.00	22.50	20	1,048	1.91%
2019/04/10	1	22.20	4	22.08	21.95	-3	944	-0.32%
2019/04/09	0	0.00	12	21.91	22.20	-12	845	-1.42%
2019/04/02	0	0.00	7	20.61	20.50	-7	757	-0.92%
2019/04/01	0	0.00	1	20.95	20.70	-1	746	-0.13%
2019/03/25	0	0.00	26	20.00	20.00	-26	653	-3.98%
2019/03/22	5	20.00	0	0.00	19.90	5	671	0.74%
2019/03/21	0	0.00	1	20.05	19.95	-1	673	-0.15%
2019/03/20	2	19.90	0	0.00	19.90	2	676	0.30%
2019/03/19	0	0.00	4	19.95	19.90	-4	677	-0.59%
2019/03/14	7	20.04	1	19.95	19.95	6	689	0.87%
2019/03/13	0	0.00	6	20.25	20.20	-6	707	-0.85%
2019/03/06	0	0.00	5	20.15	20.00	-5	919	-0.54%
2019/03/05	0	0.00	2	20.00	20.00	-2	928	-0.22%
2019/03/04	0	0.00	4	20.14	20.05	-4	946	-0.42%
2019/02/25	1	19.90	0	0.00	19.90	1	953	0.10%
2019/02/22	2	20.00	0	0.00	19.90	2	966	0.21%
2019/02/21	20	20.07	6	19.98	19.95	14	968	1.45%
2019/02/20	1	20.20	0	0.00	20.10	1	974	0.10%
2019/02/19	10	20.33	20	20.25	20.20	-10	977	-1.02%
2019/02/18	12	20.30	1	20.55	20.40	11	987	1.11%
2019/02/15	12	20.35	21	20.36	20.20	-9	1,003	-0.90%
2019/02/14	42	20.09	1	20.15	20.30	41	1,016	4.04%
2019/02/13	0	0.00	3	19.95	19.90	-3	1,050	-0.29%
2019/01/17	0	0.00	1	20.05	19.95	-1	1,528	-0.07%
2018/12/20	2	20.65	0	0.00	20.65	2	3,721	0.05%
2018/12/18	1	21.55	0	0.00	21.45	1	3,715	0.03%
2018/12/17	0	0.00	5	21.67	22.20	-5	3,710	-0.13%
2018/12/13	1	21.55	2	21.70	21.55	-1	3,717	-0.03%
2018/12/12	0	0.00	4	21.60	21.55	-4	3,785	-0.11%
2018/12/11	0	0.00	2	21.45	21.40	-2	3,800	-0.05%
2018/12/10	0	0.00	6	21.81	21.35	-6	3,826	-0.16%
2018/12/07	2	21.85	0	0.00	21.75	2	3,912	0.05%
2018/12/03	0	0.00	3	22.85	22.80	-3	3,917	-0.08%
2018/11/30	1	22.70	0	0.00	23.10	1	3,877	0.03%
2018/11/29	4	20.70	0	0.00	22.00	4	3,771	0.11%
2018/11/28	0	0.00	4	21.10	21.00	-4	3,720	-0.11%
2018/11/26	0	0.00	1	20.40	20.45	-1	3,690	-0.03%
2018/11/23	0	0.00	5	20.50	20.40	-5	3,683	-0.14%
2018/11/22	6	21.07	0	0.00	20.70	6	3,670	0.16%
2018/11/21	6	20.95	0	0.00	21.00	6	3,655	0.16%
2018/11/20	6	21.60	1	21.50	21.45	5	3,638	0.14%
2018/11/16	0	0.00	20	21.53	21.50	-20	3,615	-0.55%
2018/11/14	1	21.90	2	21.90	21.85	-1	3,591	-0.03%
2018/11/13	0	0.00	1	21.95	22.10	-1	3,566	-0.03%
2018/11/09	3	21.45	9	21.95	22.35	-6	3,482	-0.17%
2018/11/06	7	21.15	0	0.00	20.30	7	3,394	0.21%
2018/11/05	3	21.13	0	0.00	21.05	3	3,381	0.09%
2018/10/31	6	20.53	2	20.50	20.30	4	3,308	0.12%
2018/10/30	4	19.95	0	0.00	20.30	4	3,291	0.12%
2018/10/26	1	22.15	2	22.00	22.40	-1	3,191	-0.03%
2018/10/25	4	21.95	3	21.80	21.30	1	3,136	0.03%
2018/10/24	3	23.63	0	0.00	23.00	3	3,087	0.10%
2018/10/23	1	24.10	0	0.00	24.05	1	3,036	0.03%
2018/10/22	5	24.85	0	0.00	24.55	5	3,010	0.17%
2018/10/19	0	0.00	3	24.80	24.70	-3	3,017	-0.10%
2018/10/18	1	25.95	1	26.50	25.75	0	3,013	0.00%
2018/10/16	0	0.00	1	24.05	24.05	-1	2,990	-0.03%
2018/10/15	12	24.87	2	24.60	24.55	10	2,910	0.34%
2018/10/12	26	25.73	2	25.85	25.30	24	2,825	0.85%
2018/10/11	3	23.72	1	24.75	25.00	2	2,652	0.08%
2018/10/09	1	25.55	12	25.85	26.15	-11	2,468	-0.45%
2018/10/08	2	24.20	2	24.58	26.30	0	2,274	0.00%
2018/10/05	4	22.55	5	23.79	24.35	-1	2,097	-0.05%
2018/10/04	4	24.08	1	24.00	24.00	3	1,978	0.15%
2018/10/03	11	24.55	6	25.08	24.90	5	1,894	0.26%
2018/10/02	4	22.99	3	22.62	24.50	1	1,635	0.06%
2018/10/01	1	22.35	0	0.00	22.95	1	1,382	0.07%
2018/09/21	2	20.10	0	0.00	20.00	2	1,140	0.18%
2018/09/20	0	0.00	3	20.10	20.20	-3	1,129	-0.27%
2018/09/18	2	20.60	11	20.75	20.60	-9	1,089	-0.83%
2018/09/14	0	0.00	2	19.95	19.65	-2	993	-0.20%
2018/09/13	3	21.03	3	21.00	20.50	0	961	0.00%
2018/08/16	3	18.30	0	0.00	18.20	3	834	0.36%
2018/07/27	5	19.25	0	0.00	19.20	5	721	0.69%
2018/07/25	0	0.00	2	20.55	20.35	-2	660	-0.30%
2018/07/24	0	0.00	6	20.00	20.00	-6	587	-1.02%
2018/06/04	0	0.00	1	19.30	19.30	-1	731	-0.14%
2018/05/22	3	18.85	0	0.00	18.50	3	757	0.40%
2018/05/14	0	0.00	1	18.25	18.15	-1	796	-0.13%
2018/05/11	1	18.30	0	0.00	18.25	1	798	0.13%
2018/04/16	6	19.10	0	0.00	19.05	6	917	0.65%
2018/04/12	3	19.70	0	0.00	19.35	3	932	0.32%
2018/04/09	1	20.45	6	20.00	21.00	-5	899	-0.56%
2018/04/03	2	20.00	0	0.00	19.75	2	829	0.24%
2018/03/30	6	19.50	0	0.00	19.40	6	754	0.80%
2018/02/08	3	18.55	0	0.00	18.50	3	740	0.41%
2018/01/26	3	20.30	1	20.35	20.20	2	749	0.27%
2018/01/22	0	0.00	3	20.45	20.30	-3	762	-0.39%
2018/01/17	1	20.70	0	0.00	20.65	1	833	0.12%
2018/01/16	5	21.30	2	21.30	21.10	3	905	0.33%
2018/01/09	5	20.20	0	0.00	20.40	5	931	0.54%
2018/01/08	0	0.00	5	20.20	20.20	-5	912	-0.55%