國產 (2504)-中國信託-文心券商分點個股進出

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
53.2
漲跌
▲0.6
漲幅
+1.14%
成交量
4,351張
產業
上市營建類股
352人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國產 (2504)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/10/17	1	52.60	0	0.00	53.20	1	6,391	0.02%
2024/10/16	0.5	51.73	1	52.30	52.60	-0.5	6,505	-0.01%
2024/10/15	1	51.30	0	0.00	51.60	1	6,571	0.02%
2024/10/11	0	49.78	0	0.00	50.00	0	6,644	0.00%
2024/10/09	0	0.00	1	49.85	50.60	-1	6,670	-0.01%
2024/10/08	0	50.10	0.2	49.65	50.10	-0.2	6,725	0.00%
2024/10/07	0	50.10	1.1	50.27	50.00	-1.1	6,761	-0.02%
2024/10/01	1	50.80	0	0.00	50.80	1	6,679	0.02%
2024/09/27	0.1	52.30	0	0.00	52.40	0.1	6,935	0.00%
2024/09/26	1.1	51.89	0	0.00	52.40	1.1	6,948	0.02%
2024/09/25	0	51.80	11	51.82	52.10	-11	7,084	-0.15%
2024/09/24	1.1	50.82	0	0.00	51.40	1.1	7,208	0.02%
2024/09/23	14.3	51.31	3	51.60	52.30	11.3	7,270	0.16%
2024/09/20	2.5	49.39	0	0.00	49.85	2.5	7,211	0.03%
2024/09/19	1.2	54.23	0	0.00	53.40	1.2	7,227	0.02%
2024/09/18	1.1	56.57	1	58.00	56.50	0.1	7,354	0.00%
2024/09/16	1	55.80	0	0.00	56.30	1	7,482	0.01%
2024/09/13	0.2	54.80	0	0.00	54.80	0.2	7,514	0.00%
2024/09/11	1.3	54.70	0	0.00	54.80	1.3	7,553	0.02%
2024/09/10	0	0.00	2.2	56.45	56.40	-2.2	7,598	-0.03%
2024/09/06	0	0.00	4	55.20	56.00	-4	7,724	-0.05%
2024/09/05	6	56.95	2	56.30	56.40	4	7,858	0.05%
2024/09/04	0	0.00	4	55.30	55.70	-4	8,005	-0.05%
2024/09/03	0	0.00	0.6	55.91	55.90	-0.6	8,098	-0.01%
2024/08/30	1.1	54.31	0	0.00	54.80	1.1	8,322	0.01%
2024/08/29	0.1	52.70	8	52.75	53.90	-7.9	8,478	-0.09%
2024/08/28	2.3	53.74	0	0.00	53.10	2.3	8,692	0.03%
2024/08/27	0.2	51.90	2	51.80	52.20	-1.8	8,877	-0.02%
2024/08/23	0	0.00	1	50.30	50.80	-1	9,247	-0.01%
2024/08/22	0	0.00	0.4	49.57	50.20	-0.4	9,329	0.00%
2024/08/21	0	0.00	0.2	50.50	50.70	-0.2	9,459	0.00%
2024/08/20	1.1	50.16	7	50.04	51.40	-5.9	9,659	-0.06%
2024/08/19	1.2	50.75	0	0.00	51.00	1.2	9,885	0.01%
2024/08/16	0.3	51.07	0	0.00	50.70	0.3	10,229	0.00%
2024/08/15	5	51.08	3	52.10	50.20	2	10,438	0.02%
2024/08/14	1	51.80	7.1	51.70	51.90	-6.1	10,726	-0.06%
2024/08/02	0	0.00	7	50.74	50.70	-7	11,468	-0.06%
2024/08/01	2	51.20	2.7	51.81	52.00	-0.7	11,657	-0.01%
2024/07/31	1	51.00	7	51.66	52.60	-6	11,814	-0.05%
2024/07/30	5	51.28	27	51.03	51.70	-22	11,944	-0.18%
2024/07/29	12.2	51.40	0	0.00	51.60	12.2	12,312	0.10%
2024/07/26	4.5	49.82	5.4	49.84	51.30	-0.9	12,431	-0.01%
2024/07/23	9	51.22	6	50.33	52.00	3	12,612	0.02%
2024/07/22	5.2	47.67	2	48.00	48.05	3.2	12,575	0.03%
2024/07/19	0.1	47.75	0	0.00	47.65	0.1	12,981	0.00%
2024/07/18	0.7	47.61	1	47.35	48.00	-0.3	13,235	0.00%
2024/07/17	1	47.90	1	48.00	48.00	0	13,342	0.00%
2024/07/15	1	45.90	11	46.06	46.00	-10	13,926	-0.07%
2024/07/11	5	43.75	0	0.00	44.20	5	14,628	0.03%
2024/07/09	5	44.65	0	0.00	43.75	5	14,715	0.03%
2024/07/08	4	44.45	0	0.00	44.90	4	14,808	0.03%
2024/07/03	1	47.05	10	45.04	46.00	-9	15,015	-0.06%
2024/07/01	11	45.22	91	44.76	45.25	-80	14,910	-0.54%
2024/06/28	22	44.05	0	0.00	43.10	22	14,771	0.15%
2024/06/27	2	45.55	0	0.00	44.75	2	14,635	0.01%
2024/06/26	5	45.85	0	0.00	45.40	5	14,529	0.03%
2024/06/25	22	42.72	0	0.00	45.40	22	14,472	0.15%
2024/06/24	1	46.80	0	0.00	46.55	1	14,307	0.01%
2024/06/21	9	48.13	14	48.79	46.70	-5	14,089	-0.04%
2024/06/20	13	48.60	1	49.00	48.35	12	13,892	0.09%
2024/06/19	15	48.77	6	48.66	48.60	9	13,865	0.06%
2024/06/18	17	48.89	32	49.14	48.75	-15	13,864	-0.11%
2024/06/17	0	0.00	2.5	48.96	48.45	-2.5	13,837	-0.02%
2024/06/14	5	47.55	0.5	48.65	48.00	4.5	13,770	0.03%
2024/06/13	5	48.77	8.6	48.32	48.00	-3.6	13,739	-0.03%
2024/06/12	0	0.00	2	47.58	47.85	-2	13,674	-0.01%
2024/06/11	7	47.58	6.1	48.26	47.50	0.9	13,531	0.01%
2024/06/07	7	47.96	2	47.93	47.60	5	13,496	0.04%
2024/06/06	6	45.78	0	0.00	47.15	6	13,338	0.04%
2024/06/05	15	45.53	0	0.00	45.85	15	13,211	0.11%
2024/06/04	5	45.88	0	0.00	46.10	5	13,177	0.04%
2024/06/03	6	46.38	0	0.00	46.10	6	13,084	0.05%
2024/05/31	10	47.95	12	47.58	46.65	-2	12,885	-0.02%
2024/05/30	10	47.96	10	47.25	46.90	0	12,736	0.00%
2024/05/29	1	48.55	0.1	48.80	47.45	0.9	12,589	0.01%
2024/05/28	4	47.44	0	0.00	47.95	4	12,531	0.03%
2024/05/27	4	47.33	1.4	46.31	47.85	2.6	12,497	0.02%
2024/05/24	3.1	46.58	6	45.83	47.00	-2.9	12,376	-0.02%
2024/05/23	2.2	44.39	3	44.40	44.80	-0.8	12,167	-0.01%
2024/05/22	10.3	45.91	1.5	47.02	45.45	8.8	11,910	0.07%
2024/05/21	6.1	48.02	1	48.35	47.50	5.1	11,626	0.04%
2024/05/20	9	50.29	11.5	49.67	49.80	-2.5	11,469	-0.02%
2024/05/17	7	49.30	8.8	49.82	50.20	-1.8	11,179	-0.02%
2024/05/16	2.6	48.48	4	48.54	48.55	-1.4	11,109	-0.01%
2024/05/15	1	45.35	0	0.00	45.55	1	10,803	0.01%
2024/05/13	8.2	46.55	5	46.86	46.50	3.2	10,646	0.03%
2024/05/10	2.3	46.23	31.8	46.25	46.75	-29.5	10,593	-0.28%
2024/05/09	1	45.35	0	0.00	45.00	1	10,470	0.01%
2024/05/08	1.2	46.27	30	45.96	45.90	-28.8	10,372	-0.28%
2024/05/07	11.3	47.86	3	47.55	47.25	8.3	10,219	0.08%
2024/05/06	23.3	48.34	20	49.16	49.45	3.3	9,950	0.03%
2024/05/03	16.4	49.53	19	49.89	49.40	-2.7	9,732	-0.03%
2024/05/02	22.1	50.42	2	50.90	50.80	20.1	9,509	0.21%
2024/04/30	2.1	47.25	5	47.90	48.05	-2.9	9,144	-0.03%
2024/04/29	9	48.41	15	48.22	49.15	-6	8,934	-0.07%
2024/04/26	9.3	47.63	5	46.61	46.95	4.3	8,615	0.05%
2024/04/25	9.3	45.91	12	45.84	47.25	-2.7	8,361	-0.03%
2024/04/24	6.3	44.74	10.1	44.50	43.90	-3.8	7,806	-0.05%
2024/04/23	2.2	47.41	5	45.90	46.65	-2.8	7,433	-0.04%
2024/04/22	11	47.79	13	47.53	47.00	-2	7,145	-0.03%
2024/04/19	61.4	47.71	68	47.90	48.25	-6.6	6,678	-0.10%
2024/04/18	29	47.28	21.5	47.75	48.05	7.5	6,249	0.12%
2024/04/17	2.3	45.72	22.9	45.62	45.85	-20.6	5,709	-0.36%
2024/04/16	10.2	42.11	2.4	41.57	41.70	7.8	5,404	0.14%
2024/04/15	3	42.70	4	42.68	42.65	-1	5,266	-0.02%
2024/04/12	1	41.30	0	0.00	43.40	1	5,156	0.02%
2024/04/11	10	42.35	10.5	41.70	41.70	-0.5	5,001	-0.01%
2024/04/10	1	40.65	0	0.00	41.60	1	4,936	0.02%
2024/04/09	0	0.00	1.5	40.97	41.35	-1.5	4,821	-0.03%
2024/04/08	6	41.43	2.8	41.46	41.30	3.2	4,712	0.07%
2024/04/03	3	39.73	1	39.80	39.75	2	4,529	0.04%
2024/04/01	0.4	38.15	0	0.00	38.30	0.4	4,375	0.01%
2024/03/29	0.2	37.75	3	38.40	37.90	-2.8	4,361	-0.06%
2024/03/28	3	37.95	3	37.67	37.70	0	4,328	0.00%
2024/03/27	11.1	37.43	0	0.00	38.10	11.1	4,312	0.26%
2024/03/26	7.1	36.97	1	37.50	37.05	6.1	4,261	0.14%
2024/03/25	2.2	37.07	1	36.95	37.00	1.2	4,251	0.03%
2024/03/22	5.1	36.80	0	0.00	36.85	5.1	4,239	0.12%
2024/03/21	0.1	36.70	0	0.00	36.95	0.1	4,213	0.00%
2024/03/20	0.1	36.30	0	0.00	36.25	0.1	4,172	0.00%
2024/03/19	0.1	36.45	0	0.00	36.35	0.1	4,158	0.00%
2024/03/18	0.2	37.15	4	36.88	37.00	-3.8	4,116	-0.09%
2024/03/15	0.1	36.25	6	35.95	36.15	-5.9	4,038	-0.15%
2024/03/14	0.5	36.65	1	36.60	36.35	-0.5	3,965	-0.01%
2024/03/13	7.3	36.44	7	37.06	36.75	0.3	3,911	0.01%
2024/03/12	6	37.00	17	37.04	36.95	-11	3,732	-0.29%
2024/03/11	4	36.00	8	36.19	36.15	-4	3,672	-0.11%
2024/03/08	5	36.44	0	36.55	36.40	5	3,635	0.14%
2024/03/07	1	36.15	0	0.00	36.25	1	3,500	0.03%
2024/03/06	0.3	35.03	0	0.00	35.15	0.3	3,361	0.01%
2024/03/04	1.2	34.16	1	34.50	34.15	0.2	3,194	0.01%
2024/03/01	2.1	33.89	0	0.00	34.00	2.1	3,136	0.07%
2024/02/29	1.1	32.70	0	0.00	33.00	1.1	2,945	0.04%
2024/02/27	1.1	32.02	1	32.25	32.35	0.1	2,845	0.00%
2024/02/26	0.1	32.00	1	31.95	31.90	-0.9	2,777	-0.03%
2024/02/22	4	31.73	4.2	31.97	32.00	-0.2	2,720	-0.01%
2024/02/21	0	0.00	10.1	32.35	32.40	-10.1	2,648	-0.38%
2024/02/20	17.1	31.99	6	32.05	32.05	11.1	2,540	0.44%
2024/02/19	0	0.00	6.5	31.46	32.00	-6.5	2,433	-0.27%
2024/02/16	0.1	29.80	0	0.00	29.90	0.1	2,216	0.00%
2024/02/15	0.3	29.23	0	0.00	29.30	0.3	2,191	0.01%
2024/02/05	1.6	29.29	0	0.00	29.30	1.6	2,185	0.07%
2024/02/01	1	30.10	0	0.00	30.00	1	2,112	0.05%
2024/01/29	0.1	29.25	1	29.20	29.25	-1	1,979	-0.05%
2024/01/23	0	0.00	2	28.70	28.70	-2	1,765	-0.11%
2024/01/22	0	0.00	2	28.20	28.55	-2	1,723	-0.12%
2024/01/19	0	0.00	1	27.90	28.00	-1	1,665	-0.06%
2024/01/16	1	27.70	0	0.00	27.50	1	1,574	0.06%
2024/01/02	0	0.00	1	28.30	28.15	-1	1,572	-0.06%
2023/12/26	0	0.00	1	28.40	28.50	-1	1,541	-0.06%
2023/12/19	0	0.00	10	27.95	28.30	-10	1,422	-0.70%
2023/12/18	10	28.35	0	0.00	28.25	10	1,402	0.71%
2023/12/08	0	0.00	0.4	27.55	27.60	-0.4	1,316	-0.03%
2023/12/06	0	0.00	1	27.45	27.65	-1	1,330	-0.08%
2023/12/01	0	0.00	1	27.15	27.25	-1	1,454	-0.07%
2023/11/27	2	26.80	0	0.00	26.75	2	1,438	0.14%
2023/11/24	4	26.80	0	0.00	26.85	4	1,437	0.28%
2023/11/21	0	0.00	5	26.50	26.50	-5	1,405	-0.36%
2023/11/17	0	0.00	1	26.10	26.20	-1	1,368	-0.07%
2023/11/16	0	0.00	1	26.05	26.05	-1	1,370	-0.07%
2023/10/31	1	25.25	0	0.00	25.20	1	1,682	0.06%
2023/10/24	0	0.00	1.1	25.21	25.30	-1.1	1,765	-0.06%
2023/10/23	10	25.25	0	0.00	25.20	10	1,766	0.57%
2023/10/16	1	25.60	0	0.00	25.65	1	1,801	0.06%
2023/10/13	0	0.00	1	25.50	25.40	-1	1,803	-0.06%
2023/10/11	1	25.45	0	0.00	25.55	1	1,834	0.05%
2023/10/06	0	0.00	4	25.30	25.60	-4	1,834	-0.22%
2023/10/05	1	25.30	0	0.00	25.20	1	1,833	0.05%
2023/09/27	1	25.20	0	0.00	25.10	1	1,902	0.05%
2023/09/20	1	25.35	0	0.00	25.20	1	2,103	0.05%
2023/09/13	1	25.55	1	25.50	25.55	0	2,545	0.00%
2023/09/12	1	25.25	1	25.30	25.30	0	2,628	0.00%
2023/09/11	1	25.30	0	0.00	25.30	1	2,666	0.04%
2023/09/08	3	25.60	0	0.00	25.60	3	2,703	0.11%
2023/09/07	6	25.54	0	0.00	25.45	6	2,720	0.22%
2023/09/06	4	26.09	0	0.00	25.80	4	2,684	0.15%
2023/09/05	6	26.39	0.1	26.65	26.40	5.9	2,602	0.23%
2023/08/30	0	0.00	1	26.80	27.00	-1	2,726	-0.04%
2023/08/29	1	26.95	0	0.00	26.95	1	2,728	0.04%
2023/08/28	1	26.75	2	26.75	26.85	-1	2,735	-0.04%
2023/08/23	0	0.00	3	26.50	26.60	-3	2,846	-0.11%
2023/08/18	3	26.55	0	0.00	26.60	3	2,953	0.10%
2023/08/07	0	0.00	1	27.95	27.65	-1	3,338	-0.03%
2023/08/02	1	26.50	0	0.00	26.60	1	3,209	0.03%
2023/07/31	0	0.00	6	26.55	26.35	-6	3,216	-0.19%
2023/07/28	2	26.35	0.1	26.40	26.30	1.9	3,250	0.06%
2023/07/25	0	0.00	0.3	26.20	26.25	-0.3	3,465	-0.01%
2023/07/24	2	26.18	0	0.00	26.10	2	3,467	0.06%
2023/07/17	10	26.30	0	0.00	26.20	10	3,614	0.28%
2023/07/13	5	26.50	0	0.00	26.35	5	3,665	0.14%
2023/07/12	1	26.40	0	0.00	26.45	1	3,654	0.03%
2023/07/06	0	0.00	1	27.10	26.85	-1	3,650	-0.03%
2023/07/04	0	0.00	2	27.50	27.45	-2	3,615	-0.06%
2023/06/30	1	27.50	0	0.00	27.50	1	3,603	0.03%
2023/06/28	1	26.65	2	26.60	26.55	-1	3,465	-0.03%
2023/06/27	0	0.00	1	26.25	26.40	-1	3,455	-0.03%
2023/06/21	3	26.08	0	0.00	26.15	3	3,406	0.09%
2023/06/20	1	26.65	0	0.00	26.25	1	3,357	0.03%
2023/06/16	1	28.90	0	0.00	28.90	1	3,050	0.03%
2023/06/12	4	29.14	0	0.00	29.05	4	2,893	0.14%
2023/06/07	1.1	29.12	0	0.00	29.40	1.1	2,921	0.04%
2023/05/31	0	0.00	0.4	28.50	28.60	-0.4	2,839	-0.01%
2023/05/29	0	0.00	8	28.75	28.90	-8	2,924	-0.27%
2023/05/26	0	0.00	2	28.65	28.70	-2	2,946	-0.07%
2023/05/23	0	0.00	1	29.15	28.80	-1	2,904	-0.03%
2023/05/12	0	0.00	11	28.67	28.60	-11	2,661	-0.41%
2023/05/10	11	28.80	0	0.00	28.95	11	2,579	0.43%
2023/05/02	0	0.00	1	28.70	28.70	-1	2,390	-0.04%
2023/04/26	0	0.00	1	27.80	28.00	-1	2,276	-0.04%
2023/04/24	0	0.00	1	27.70	28.35	-1	2,220	-0.05%
2023/04/21	0	0.00	5	27.55	27.40	-5	2,115	-0.24%
2023/04/19	5	27.90	0	0.00	27.80	5	2,069	0.24%
2023/03/29	0	28.00	0	0.00	27.85	0	1,922	0.00%
2023/03/28	1	28.00	0	0.00	28.00	1	1,934	0.05%
2023/03/24	1	27.85	1	27.85	27.80	0	1,925	0.00%
2023/03/22	1	28.15	1	28.05	28.05	0	1,892	0.00%
2023/03/21	0	0.00	1	28.10	28.00	-1	1,894	-0.05%
2023/03/17	1	27.65	6	27.65	27.65	-5	1,948	-0.26%
2023/03/13	2	27.65	0	0.00	27.70	2	1,892	0.11%
2023/03/10	4	27.68	0	0.00	27.75	4	1,850	0.22%
2023/03/06	3	27.07	0	0.00	27.20	3	1,763	0.17%
2023/03/02	0	0.00	1	26.55	26.90	-1	1,744	-0.06%
2023/03/01	1	26.65	0	0.00	26.80	1	1,730	0.06%
2023/02/24	0	0.00	1	27.45	27.70	-1	1,589	-0.06%
2023/02/20	1	27.00	0	0.00	27.10	1	1,556	0.06%
2023/02/13	2	26.55	0	0.00	26.60	2	1,577	0.13%
2023/01/31	0	0.00	1	25.60	25.65	-1	1,527	-0.07%
2023/01/13	0	0.00	1	25.10	25.10	-1	1,531	-0.07%
2023/01/11	1	25.40	0	0.00	25.35	1	1,631	0.06%
2023/01/06	0	0.00	1	25.45	25.60	-1	1,719	-0.06%
2022/12/26	8	25.00	0	0.00	25.05	8	1,837	0.44%
2022/12/22	0.5	25.70	0	0.00	24.85	0.5	1,931	0.03%
2022/12/07	0	0.00	1	24.90	25.00	-1	2,085	-0.05%
2022/11/22	0.5	25.05	0	0.00	24.80	0.5	2,091	0.03%
2022/11/17	0	0.00	3	24.85	24.85	-3	2,101	-0.14%
2022/11/09	3	24.15	0	0.00	23.90	3	2,204	0.14%
2022/10/31	1	22.30	0	0.00	22.65	1	2,382	0.04%
2022/10/12	1	23.20	0	0.00	23.25	1	2,437	0.04%
2022/09/16	0	0.00	2	25.25	25.40	-2	2,439	-0.08%
2022/09/01	0	0.00	0.7	25.20	25.30	-0.7	2,783	-0.03%
2022/08/18	1	25.80	0	0.00	25.25	1	2,806	0.04%
2022/08/09	0	0.00	2	24.50	24.65	-2	2,752	-0.07%
2022/08/05	0	0.00	1	24.10	24.20	-1	2,746	-0.04%
2022/08/04	0	0.00	2	23.38	23.45	-2	2,771	-0.07%
2022/08/03	2	23.80	0	0.00	23.60	2	2,768	0.07%
2022/06/30	0	0.00	0	22.80	22.80	0	4,827	0.00%
2022/06/24	2	24.00	0	0.00	23.85	2	4,922	0.04%
2022/06/23	1	23.85	0	0.00	23.45	1	4,940	0.02%
2022/06/20	0	0.00	1	26.10	25.50	-1	4,879	-0.02%
2022/06/13	1	26.10	0	0.00	26.20	1	5,024	0.02%
2022/05/31	0	0.00	1	26.95	27.15	-1	5,124	-0.02%
2022/05/23	0	0.00	1	26.30	26.40	-1	5,288	-0.02%
2022/05/20	3	26.22	0	0.00	26.30	3	5,325	0.06%
2022/05/19	1	26.10	0	0.00	26.30	1	5,298	0.02%
2022/05/17	0	0.00	2	26.80	27.05	-2	5,259	-0.04%
2022/05/13	0	0.00	1	26.45	26.40	-1	5,284	-0.02%
2022/05/12	0	0.00	1	25.90	25.50	-1	5,263	-0.02%
2022/05/11	1	26.50	0	0.00	26.35	1	5,208	0.02%
2022/05/10	1	26.45	0.1	26.70	26.85	0.9	5,220	0.02%
2022/05/09	3	27.03	0	0.00	27.00	3	5,159	0.06%
2022/05/04	0	0.00	2	29.70	29.65	-2	4,827	-0.04%
2022/05/03	1	28.85	2	28.65	28.80	-1	4,779	-0.02%
2022/04/28	2	29.75	0	0.00	29.60	2	4,768	0.04%
2022/04/27	0	0.00	2	29.10	29.40	-2	4,716	-0.04%
2022/04/25	15	30.20	12	30.85	30.15	3	4,598	0.07%
2022/04/22	1	31.45	0	0.00	31.40	1	4,550	0.02%
2022/04/19	0	0.00	3	30.63	30.80	-3	4,482	-0.07%
2022/04/18	0	0.00	3	30.93	30.80	-3	4,432	-0.07%
2022/04/15	1	30.80	1	31.40	30.65	0	4,563	0.00%
2022/04/14	9	32.33	12	32.10	32.05	-3	4,706	-0.06%
2022/04/13	2	32.53	1	32.50	32.70	1	4,633	0.02%
2022/04/12	15	31.40	8	31.20	31.45	7	4,519	0.15%
2022/04/11	11	30.88	0	0.00	30.80	11	4,405	0.25%
2022/04/08	5.2	30.47	1	30.85	31.00	4.2	4,384	0.09%
2022/04/07	0	0.00	1	30.15	29.85	-1	4,416	-0.02%
2022/04/06	2	30.00	3	29.97	30.15	-1	4,652	-0.02%
2022/04/01	0	0.00	1	29.65	29.95	-1	4,672	-0.02%
2022/03/31	0	0.00	0.3	29.75	29.75	-0.3	4,662	-0.01%
2022/03/30	0	0.00	2	29.60	29.60	-2	4,633	-0.04%
2022/03/24	0	0.00	6	29.05	29.05	-6	5,338	-0.11%
2022/03/22	0	0.00	1	28.45	28.85	-1	5,989	-0.02%
2022/03/17	1	28.25	9	28.22	28.20	-8	5,862	-0.14%
2022/03/15	0	27.50	0	0.00	27.50	0	5,803	0.00%
2022/03/14	4	27.40	0	0.00	27.55	4	5,806	0.07%
2022/03/10	0	0.00	1	27.55	27.70	-1	5,841	-0.02%
2022/03/08	0	0.00	1	27.00	26.80	-1	5,830	-0.02%
2022/03/07	1	27.50	10	27.35	27.25	-9	5,808	-0.15%
2022/03/03	0	0.00	5.3	28.32	28.15	-5.3	5,819	-0.09%
2022/03/01	4	27.80	0	0.00	27.85	4	5,789	0.07%
2022/02/25	1	26.50	0	0.00	26.40	1	5,701	0.02%
2022/02/15	12	27.56	1	27.65	27.45	11	6,377	0.17%
2022/02/14	8	27.10	0	0.00	27.20	8	6,949	0.12%
2022/02/10	1	27.50	0	0.00	27.45	1	7,246	0.01%
2022/02/08	0	0.00	1	26.75	26.90	-1	7,169	-0.01%
2022/02/07	0	0.00	1	26.40	26.45	-1	7,112	-0.01%
2022/01/24	0	0.00	1	25.10	25.70	-1	7,133	-0.01%
2022/01/21	1	25.75	0	0.00	25.80	1	7,219	0.01%
2022/01/19	0	0.00	1	26.10	25.95	-1	7,323	-0.01%
2022/01/13	2	26.75	1	26.80	26.60	1	7,423	0.01%
2022/01/12	1	27.00	0	0.00	26.60	1	7,428	0.01%
2022/01/11	1	26.90	0	0.00	26.85	1	7,433	0.01%
2022/01/07	1	26.45	6	26.53	26.45	-5	7,284	-0.07%
2022/01/06	0	0.00	3	27.65	27.70	-3	7,004	-0.04%
2022/01/05	1	27.85	2	27.78	27.80	-1	7,006	-0.01%
2022/01/04	0	0.00	1	28.65	28.20	-1	6,960	-0.01%
2022/01/03	1	28.65	11	28.55	28.75	-10	6,938	-0.14%
2021/12/30	9	29.39	3	29.60	29.15	6	6,916	0.09%
2021/12/29	2	29.50	4	30.03	30.20	-2	6,794	-0.03%
2021/12/28	2	29.15	4	28.76	28.90	-2	6,523	-0.03%
2021/12/27	1	29.30	3	29.23	29.35	-2	6,491	-0.03%
2021/12/24	5	28.96	3	28.98	29.00	2	6,591	0.03%
2021/12/23	4	29.06	1	28.85	29.00	3	6,861	0.04%
2021/12/22	8	29.56	11	29.62	29.20	-3	6,908	-0.04%
2021/12/21	7	29.89	3	29.75	30.10	4	6,838	0.06%
2021/12/20	11	30.15	24.7	30.03	30.20	-13.7	6,733	-0.20%
2021/12/17	33	29.01	28.3	29.30	29.60	4.7	6,369	0.07%
2021/12/16	0	0.00	12	27.97	28.10	-12	5,785	-0.21%
2021/12/15	0	0.00	1	27.15	27.20	-1	5,635	-0.02%
2021/12/14	1	27.25	2	27.30	27.05	-1	5,636	-0.02%
2021/12/13	1	27.35	0	0.00	27.25	1	5,607	0.02%
2021/12/10	1	27.50	1	27.35	27.35	0	5,614	0.00%
2021/12/09	0	0.00	1	27.50	27.55	-1	5,610	-0.02%
2021/12/08	3	27.72	3	27.30	27.50	0	5,592	0.00%
2021/12/07	0	0.00	2	27.38	27.55	-2	5,579	-0.04%
2021/12/06	1	27.30	0	0.00	27.25	1	5,558	0.02%
2021/12/03	1	27.10	1	26.90	26.90	0	5,547	0.00%
2021/12/02	1	26.60	0	0.00	26.70	1	5,534	0.02%
2021/12/01	0	0.00	1	26.60	26.75	-1	5,535	-0.02%
2021/11/29	1	26.80	1	26.25	26.65	0	5,512	0.00%
2021/11/26	1	27.20	3	26.97	26.95	-2	5,498	-0.04%
2021/11/25	1	27.50	1	27.55	27.35	0	5,472	0.00%
2021/11/24	2	27.20	5	27.14	27.20	-3	5,434	-0.06%
2021/11/23	2	27.50	7	27.29	27.20	-5	5,415	-0.09%
2021/11/22	1	27.00	3	26.90	27.15	-2	5,351	-0.04%
2021/11/19	1	27.65	0	0.00	27.55	1	5,286	0.02%
2021/11/18	22	27.49	20	27.80	27.95	2	5,265	0.04%
2021/11/17	5	27.66	2	27.65	27.50	3	5,192	0.06%
2021/11/16	3	28.20	0	0.00	27.90	3	5,120	0.06%
2021/11/15	1	27.70	2	27.90	28.15	-1	4,982	-0.02%
2021/11/12	2	27.15	9	27.58	27.85	-7	4,872	-0.14%
2021/11/11	32	27.15	29	27.56	26.85	3	4,670	0.06%
2021/11/10	3	26.15	2	27.50	27.50	1	4,071	0.02%
2021/11/09	1	25.00	1	24.95	25.00	0	3,784	0.00%
2021/11/05	0	0.00	1	24.70	24.70	-1	3,776	-0.03%
2021/11/04	1	24.80	0	0.00	24.80	1	3,782	0.03%
2021/11/03	1	24.85	0	0.00	24.95	1	3,811	0.03%
2021/11/02	0	0.00	1	25.00	24.85	-1	3,829	-0.03%
2021/11/01	3	25.57	2	25.63	25.70	1	3,792	0.03%
2021/10/29	4	25.44	1	25.70	25.70	3	3,727	0.08%
2021/10/28	5	24.99	6	25.02	25.00	-1	3,658	-0.03%
2021/10/22	0	0.00	6	24.23	24.30	-6	3,599	-0.17%
2021/10/21	5	24.65	0	0.00	24.50	5	3,647	0.14%
2021/10/19	2	24.53	0	0.00	24.70	2	3,761	0.05%
2021/10/18	2	24.58	2	24.55	24.70	0	3,803	0.00%
2021/10/14	0	0.00	2	24.10	24.10	-2	3,866	-0.05%
2021/10/13	1	24.45	1	24.20	24.35	0	3,934	0.00%
2021/10/12	0	0.00	1	24.10	24.30	-1	3,954	-0.03%
2021/10/08	2	24.43	1	24.65	24.40	1	3,951	0.03%
2021/10/06	2	24.00	0	0.00	23.90	2	3,910	0.05%
2021/10/04	0	0.00	2	23.45	23.55	-2	3,821	-0.05%
2021/10/01	10	23.81	1	24.75	23.60	9	3,803	0.24%
2021/09/30	20.6	24.62	16	24.46	24.50	4.6	3,681	0.13%
2021/09/28	0	0.00	3	23.70	23.65	-3	3,336	-0.09%
2021/09/23	0	0.00	6	22.59	22.70	-6	3,336	-0.18%
2021/09/14	2	22.88	1	22.75	22.90	1	3,432	0.03%
2021/09/13	5	23.05	0	0.00	22.95	5	3,463	0.14%
2021/09/08	0	0.00	1	22.65	22.40	-1	3,485	-0.03%
2021/09/06	0	0.00	3	22.80	22.90	-3	3,548	-0.08%
2021/08/31	3	22.40	0	0.00	22.50	3	3,574	0.08%
2021/08/18	0	0.00	2	21.33	21.50	-2	3,896	-0.05%
2021/08/02	0	0.00	0.1	22.45	22.50	-0.1	4,662	0.00%
2021/07/28	1	23.10	0	0.00	22.90	1	4,849	0.02%
2021/07/27	1	23.00	0	0.00	22.80	1	5,004	0.02%
2021/07/26	1	24.15	0	0.00	23.60	1	5,097	0.02%
2021/07/23	1	25.50	0	0.00	25.50	1	5,123	0.02%
2021/07/20	0	0.00	0.2	25.35	25.40	-0.2	5,073	0.00%
2021/07/16	0.1	25.25	0	0.00	25.10	0.1	5,547	0.00%
2021/07/14	0	0.00	1	24.35	24.60	-1	5,809	-0.02%
2021/07/12	4	25.00	3	25.00	24.85	1	6,186	0.02%
2021/07/09	1	25.25	0	0.00	25.05	1	6,362	0.02%
2021/07/08	0.1	24.95	0	0.00	25.20	0.1	6,594	0.00%
2021/07/07	0	0.00	4	24.93	24.85	-4	6,691	-0.06%
2021/07/06	2	24.90	0	0.00	24.80	2	6,785	0.03%
2021/07/05	2	24.90	0	0.00	25.00	2	6,803	0.03%
2021/07/01	1	24.70	0	0.00	24.70	1	6,919	0.01%
2021/06/30	5	25.48	1	25.60	25.35	4	6,939	0.06%
2021/06/24	0	0.00	1	24.55	24.50	-1	6,914	-0.01%
2021/06/22	3	24.32	1	24.40	24.20	2	6,981	0.03%
2021/06/18	0	0.00	5	24.70	24.70	-5	7,101	-0.07%
2021/06/15	1	24.70	0	24.80	24.55	1	7,465	0.01%
2021/06/11	2	25.00	0	0.00	24.90	2	7,631	0.03%
2021/06/04	1	25.60	1	25.40	25.25	0	7,794	0.00%
2021/06/03	1	25.55	0	0.00	25.55	1	7,830	0.01%
2021/06/02	0	0.00	2	25.25	25.40	-2	7,908	-0.03%
2021/06/01	0	25.45	0	0.00	25.30	0	7,917	0.00%
2021/05/28	1	25.20	0	0.00	25.10	1	8,119	0.01%
2021/05/26	8	25.50	6	25.77	25.45	2	8,224	0.02%
2021/05/25	6	24.82	1	24.60	25.00	5	8,171	0.06%
2021/05/21	0	0.00	1	22.90	23.90	-1	8,260	-0.01%
2021/05/20	0	0.00	3	22.70	22.55	-3	8,303	-0.04%
2021/05/17	1	20.80	21	21.61	20.90	-20	8,412	-0.24%
2021/05/12	6	23.47	5	23.56	23.75	1	8,197	0.01%
2021/05/11	8	26.65	0	0.00	26.00	8	8,023	0.10%
2021/05/07	21	27.30	21	26.95	27.10	0	7,942	0.00%
2021/05/06	10	27.60	10	27.65	27.20	0	7,918	0.00%
2021/05/05	1	27.00	3	27.62	27.75	-2	7,843	-0.03%
2021/05/04	0	0.00	1	26.95	25.90	-1	7,712	-0.01%
2021/05/03	6	27.75	1.7	27.96	27.50	4.3	7,580	0.06%
2021/04/29	0	0.00	1	28.80	28.55	-1	7,462	-0.01%
2021/04/28	1	28.55	6	28.65	28.55	-5	7,385	-0.07%
2021/04/27	1.5	28.78	15	28.75	28.80	-13.5	7,415	-0.18%
2021/04/26	42.7	28.48	49	28.42	28.45	-6.3	7,347	-0.09%
2021/04/23	56.2	28.36	54	28.05	28.50	2.2	7,331	0.03%
2021/04/22	37	29.31	42	29.12	28.35	-5	7,311	-0.07%
2021/04/21	4	28.60	7	28.69	28.60	-3	6,907	-0.04%
2021/04/20	31	28.43	26	28.70	28.45	5	6,811	0.07%
2021/04/19	9	28.68	9	28.95	29.35	0	6,638	0.00%
2021/04/16	18	27.70	29	27.92	27.65	-11	6,350	-0.17%
2021/04/15	30	27.61	1	27.50	27.60	29	6,293	0.46%
2021/04/14	10	27.53	12	27.71	28.10	-2	6,125	-0.03%
2021/04/13	6	27.42	16	27.44	26.80	-10	5,942	-0.17%
2021/04/12	5	27.09	10	27.15	27.25	-5	5,845	-0.09%
2021/04/09	2	26.78	8	26.81	26.90	-6	5,801	-0.10%
2021/04/08	0	0.00	2	26.80	27.05	-2	5,829	-0.03%
2021/04/07	6	26.38	2	25.95	26.35	4	5,824	0.07%
2021/04/06	3	26.58	0	0.00	26.35	3	5,799	0.05%
2021/04/01	3	26.88	6	26.90	26.80	-3	5,739	-0.05%
2021/03/31	0	0.00	15	26.83	27.05	-15	5,723	-0.26%
2021/03/30	8	26.80	4	27.00	26.75	4	5,686	0.07%
2021/03/29	0	0.00	10.2	26.55	26.50	-10.2	5,649	-0.18%
2021/03/26	17	26.67	0	0.00	26.35	17	5,630	0.30%
2021/03/25	13	26.93	6	26.55	26.55	7	5,609	0.12%
2021/03/24	1	26.95	4	27.55	26.90	-3	5,582	-0.05%
2021/03/23	2	27.00	7	27.46	27.60	-5	5,543	-0.09%
2021/03/22	22	26.87	2	27.23	27.40	20	5,485	0.36%
2021/03/19	5	26.65	5	26.61	27.05	0	5,397	0.00%
2021/03/18	3	26.42	13	26.64	26.85	-10	5,339	-0.19%
2021/03/17	9	26.49	4	26.25	26.60	5	5,289	0.09%
2021/03/16	2	25.80	1	25.60	25.65	1	5,183	0.02%
2021/03/11	1.4	24.91	1	25.05	24.95	0.4	5,370	0.01%
2021/03/08	1	25.65	3	25.57	25.35	-2	5,782	-0.03%
2021/03/04	2	25.20	0	0.00	25.10	2	5,717	0.03%
2021/03/03	0	25.20	6.9	25.24	25.35	-6.9	5,635	-0.12%
2021/03/02	0	0.00	3	25.15	24.25	-3	5,493	-0.05%
2021/02/25	1	24.70	0	0.00	24.70	1	5,460	0.02%
2021/02/24	5	24.81	0	0.00	24.55	5	5,530	0.09%
2021/02/23	0	0.00	5	24.64	24.70	-5	5,584	-0.09%
2021/02/22	2	24.05	1	23.80	24.20	1	5,643	0.02%
2021/02/05	2	22.30	6	22.81	22.45	-4	5,582	-0.07%
2021/02/04	0	0.00	5	21.60	21.75	-5	5,561	-0.09%
2021/02/02	1	22.05	0	0.00	22.15	1	5,923	0.02%
2021/01/29	5	21.25	1	21.35	20.90	4	6,110	0.07%
2021/01/28	5	21.40	0	0.00	21.35	5	6,116	0.08%
2021/01/22	1	21.55	0	0.00	21.55	1	6,373	0.02%
2021/01/20	0	0.00	1	21.70	21.60	-1	6,791	-0.01%
2021/01/19	1	22.70	0	0.00	22.65	1	6,783	0.01%
2021/01/12	0	0.00	1.4	23.79	23.60	-1.4	7,374	-0.02%
2021/01/11	4	24.05	0	0.00	24.10	4	7,660	0.05%
2021/01/07	0	0.00	2	23.90	24.15	-2	7,955	-0.03%
2021/01/06	0	0.00	1	23.85	23.85	-1	8,022	-0.01%
2021/01/05	0	0.00	2	24.45	24.45	-2	8,002	-0.02%
2021/01/04	2	24.90	0	0.00	24.70	2	8,110	0.02%
2020/12/31	0	0.00	3	24.77	25.00	-3	8,226	-0.04%
2020/12/30	0	0.00	5	25.11	24.80	-5	8,398	-0.06%
2020/12/29	0	0.00	0.9	24.50	24.55	-0.9	8,443	-0.01%
2020/12/28	0	0.00	3	24.35	24.20	-3	8,598	-0.03%
2020/12/25	1	24.25	0	0.00	24.25	1	8,829	0.01%
2020/12/18	0	0.00	3	23.95	24.00	-3	9,832	-0.03%
2020/12/17	2	24.35	0	0.00	24.25	2	10,081	0.02%
2020/12/15	0	0.00	1	23.85	23.95	-1	10,690	-0.01%
2020/12/14	0	0.00	1	24.10	24.10	-1	10,971	-0.01%
2020/12/11	3	24.32	2	24.15	24.30	1	11,362	0.01%
2020/12/10	2	24.30	2	24.25	24.20	0	11,829	0.00%
2020/12/09	13	24.29	1.2	24.74	24.40	11.8	11,951	0.10%
2020/12/08	10	24.89	0	0.00	24.90	10	12,012	0.08%
2020/12/07	2	24.85	2	25.15	25.40	0	12,261	0.00%
2020/12/04	7	24.85	11	24.80	24.80	-4	12,522	-0.03%
2020/12/03	11	25.33	16	25.19	25.05	-5	12,568	-0.04%
2020/12/02	3	26.30	0	0.00	26.25	3	12,499	0.02%
2020/12/01	4	26.89	0	0.00	26.90	4	12,555	0.03%
2020/11/30	0	0.00	1.4	27.11	27.05	-1.4	12,767	-0.01%
2020/11/27	1	26.60	10	26.70	26.65	-9	13,119	-0.07%
2020/11/26	1	26.80	0	0.00	26.75	1	13,702	0.01%
2020/11/25	0	0.00	4	27.00	27.00	-4	14,046	-0.03%
2020/11/24	1	27.00	0	0.00	27.00	1	14,387	0.01%
2020/11/23	3	27.02	7	26.81	27.10	-4	14,594	-0.03%
2020/11/20	2	26.55	5	26.12	26.25	-3	14,751	-0.02%
2020/11/19	7	26.67	5.2	26.75	26.50	1.8	15,180	0.01%
2020/11/18	11.2	27.51	1.2	27.39	27.50	10	15,443	0.06%
2020/11/17	4	28.28	0	0.00	28.15	4	15,629	0.03%
2020/11/16	0	0.00	8	28.21	28.45	-8	16,355	-0.05%
2020/11/13	0	0.00	7.6	28.20	28.30	-7.6	16,391	-0.05%
2020/11/12	8	27.94	2	28.10	27.75	6	16,410	0.04%
2020/11/11	16	28.51	20	28.23	28.55	-4	16,363	-0.02%
2020/11/10	23	28.77	16	28.58	28.30	7	16,389	0.04%
2020/11/09	12	27.62	13	27.93	28.00	-1	16,128	-0.01%
2020/11/06	0	0.00	1	26.70	26.75	-1	15,991	-0.01%
2020/11/05	3	26.48	0	0.00	26.40	3	16,039	0.02%
2020/11/04	0.9	26.50	1	26.65	26.70	-0.1	16,086	0.00%
2020/11/03	7.1	26.61	4	26.75	26.70	3.1	16,072	0.02%
2020/10/30	10	26.62	5	26.48	26.20	5	16,296	0.03%
2020/10/29	7	26.16	9	26.12	26.25	-2	16,284	-0.01%
2020/10/28	12	26.86	14	26.12	26.05	-2	16,335	-0.01%
2020/10/27	6.7	25.50	3	25.45	25.35	3.7	16,284	0.02%
2020/10/26	1	25.86	0.7	25.85	25.85	0.3	16,287	0.00%
2020/10/23	9	25.77	11	25.76	25.80	-2	16,367	-0.01%
2020/10/22	11	25.62	13.7	25.53	25.90	-2.7	16,452	-0.02%
2020/10/21	6	25.17	9	25.30	25.30	-3	16,563	-0.02%
2020/10/20	24	25.10	26	25.26	25.20	-2	16,809	-0.01%
2020/10/19	13	24.41	2	24.10	23.80	11	16,856	0.07%
2020/10/16	4.3	26.67	14	26.19	25.95	-9.7	17,312	-0.06%
2020/10/06	17	23.00	11	22.95	22.85	6	17,231	0.03%
2020/10/05	2	23.18	5	22.99	23.30	-3	17,214	-0.02%
2020/09/30	2	23.43	2	23.70	23.45	0	17,252	0.00%
2020/09/29	7	23.97	3	24.32	23.70	4	17,522	0.02%
2020/09/28	4	23.29	2	23.48	23.60	2	17,644	0.01%
2020/09/25	3.5	23.21	10	22.95	23.00	-6.5	17,685	-0.04%
2020/09/24	5	23.68	1	23.60	23.65	4	17,878	0.02%
2020/09/23	20	24.18	11	23.92	23.90	9	17,957	0.05%
2020/09/22	13.5	24.50	9	24.26	24.50	4.5	17,864	0.03%
2020/09/21	4	24.14	6	24.09	24.15	-2	17,842	-0.01%
2020/09/18	4.2	23.96	0	0.00	24.10	4.2	17,970	0.02%
2020/09/17	3	23.80	1	23.90	23.75	2	17,881	0.01%
2020/09/16	14	23.99	24	23.88	23.85	-10	17,926	-0.06%
2020/09/15	16	22.80	22	23.12	24.05	-6	17,925	-0.03%
2020/09/14	4	23.81	4	23.95	23.75	0	17,371	0.00%
2020/09/11	16	24.37	25	24.12	23.90	-9	17,187	-0.05%
2020/09/10	3	23.88	2	23.80	23.95	1	16,780	0.01%
2020/09/09	15	24.33	1	24.35	24.50	14	16,532	0.08%
2020/09/08	15	23.60	16	24.21	24.80	-1	16,267	-0.01%
2020/09/07	20	23.87	21	24.45	23.95	-1	15,902	-0.01%
2020/09/04	10	22.33	2.4	22.42	22.60	7.6	15,489	0.05%
2020/09/03	4	22.08	10	22.08	22.20	-6	15,321	-0.04%
2020/09/02	0	0.00	22	21.43	21.80	-22	15,273	-0.14%
2020/09/01	18	21.74	4	21.43	21.25	14	15,019	0.09%
2020/08/31	12	21.15	19	21.45	21.65	-7	14,683	-0.05%
2020/08/28	17	20.95	3	21.15	21.00	14	14,607	0.10%
2020/08/27	2	21.48	2	21.15	21.20	0	14,438	0.00%
2020/08/26	3	21.33	10	21.16	21.50	-7	14,294	-0.05%
2020/08/25	35	21.53	12.3	21.43	21.40	22.7	14,099	0.16%
2020/08/24	9	20.89	2	21.20	21.00	7	13,766	0.05%
2020/08/21	22	20.23	21	20.19	20.10	1	13,275	0.01%
2020/08/20	5	19.25	59	19.91	19.55	-54	13,202	-0.41%
2020/08/19	9	20.54	14	20.50	20.10	-5	12,890	-0.04%
2020/08/18	27	20.13	13	20.00	20.30	14	12,647	0.11%
2020/08/17	46	20.04	32	19.99	20.10	14	12,426	0.11%
2020/08/14	22	19.01	14	18.68	19.10	8	11,894	0.07%
2020/08/13	49	17.90	47	17.98	18.10	2	11,493	0.02%
2020/08/12	17	17.95	10	17.99	18.15	7	11,350	0.06%
2020/08/10	0	0.00	2	16.35	16.25	-2	10,688	-0.02%
2020/08/07	5	16.18	0	0.00	16.15	5	10,684	0.05%
2020/08/04	0	0.00	1	16.60	16.60	-1	10,987	-0.01%
2020/08/03	1	16.50	1	16.70	16.50	0	11,159	0.00%
2020/07/31	1	16.80	0	0.00	16.75	1	11,663	0.01%
2020/07/30	0	0.00	1	17.10	17.15	-1	11,762	-0.01%
2020/07/29	1	17.00	2	16.88	17.25	-1	11,940	-0.01%
2020/07/28	0	0.00	14	16.59	16.15	-14	11,949	-0.12%
2020/07/27	0	0.00	1	17.30	17.10	-1	11,970	-0.01%
2020/07/24	3	17.15	27	17.25	17.10	-24	12,353	-0.19%
2020/07/23	1	17.70	1	17.80	17.50	0	12,567	0.00%
2020/07/22	1	17.70	4	17.75	17.70	-3	12,316	-0.02%
2020/07/20	3	17.45	1	17.20	17.45	2	12,185	0.02%
2020/07/17	24	18.30	1	17.55	17.60	23	12,029	0.19%
2020/07/16	10	18.19	0	0.00	18.25	10	11,776	0.08%
2020/07/15	21	18.49	3	18.38	18.00	18	11,463	0.16%
2020/07/14	29.3	18.19	5	18.09	17.95	24.3	11,294	0.22%
2020/07/13	0	0.00	1	16.90	17.15	-1	10,618	-0.01%
2020/07/10	2	16.65	2	16.50	16.45	0	10,597	0.00%
2020/07/09	11	16.85	0	0.00	16.95	11	10,601	0.10%
2020/07/08	1	16.60	37	16.85	16.95	-36	10,515	-0.34%
2020/07/07	5	16.26	20	16.56	16.15	-15	10,427	-0.14%
2020/07/06	1	16.65	0	0.00	16.65	1	10,304	0.01%
2020/07/03	0	0.00	13	16.12	16.50	-13	10,163	-0.13%
2020/07/02	2	15.20	5	15.56	15.80	-3	9,814	-0.03%
2020/07/01	6	15.15	33	15.11	15.15	-27	9,659	-0.28%
2020/06/30	30	15.13	4	15.20	15.10	26	9,573	0.27%
2020/06/29	21	14.91	6	14.72	15.10	15	9,406	0.16%
2020/06/24	0	0.00	1	14.45	14.40	-1	9,224	-0.01%
2020/06/23	3	14.50	0	0.00	14.60	3	9,336	0.03%
2020/06/22	1	14.60	20	14.30	14.45	-19	9,254	-0.21%
2020/06/19	0	0.00	2	14.05	14.05	-2	9,093	-0.02%
2020/06/18	2	14.05	0	0.00	14.05	2	9,131	0.02%
2020/06/11	22	14.18	0	0.00	14.05	22	9,807	0.22%
2020/06/09	0	0.00	10	14.30	14.50	-10	10,050	-0.10%
2020/06/08	0	0.00	10	14.40	14.30	-10	10,122	-0.10%
2020/06/05	0	0.00	5	14.30	14.20	-5	10,049	-0.05%
2020/06/03	1	14.25	10	14.30	14.25	-9	10,064	-0.09%
2020/06/01	0	0.00	1	14.20	14.25	-1	10,069	-0.01%
2020/05/29	8	14.29	0	0.00	13.95	8	10,049	0.08%
2020/05/28	20	14.23	2	14.45	14.10	18	10,005	0.18%
2020/05/27	17	14.46	14	14.74	14.60	3	10,005	0.03%
2020/05/26	0	0.00	20	14.20	14.30	-20	9,804	-0.20%
2020/05/25	0	0.00	1	14.00	13.90	-1	9,762	-0.01%
2020/05/22	20	13.95	0	0.00	13.90	20	9,806	0.20%
2020/05/21	1	14.15	0	0.00	14.15	1	9,933	0.01%
2020/05/19	0	0.00	4	14.24	14.25	-4	9,884	-0.04%
2020/05/18	0	0.00	20	14.15	14.05	-20	9,750	-0.21%
2020/05/15	0	0.00	3	13.83	13.80	-3	9,650	-0.03%
2020/05/14	1	13.75	0	0.00	13.65	1	9,632	0.01%
2020/05/13	0	0.00	3	13.88	13.95	-3	9,619	-0.03%
2020/05/12	0	0.00	1	13.95	13.90	-1	9,653	-0.01%
2020/05/11	13	14.01	10	14.30	13.85	3	9,602	0.03%
2020/05/08	0	0.00	52	14.05	14.05	-52	9,376	-0.55%
2020/05/07	39	14.01	34	14.09	13.85	5	9,221	0.05%
2020/05/06	21	14.00	28	13.92	13.85	-7	8,778	-0.08%
2020/05/05	0	0.00	15	13.98	14.15	-15	8,751	-0.17%
2020/05/04	11	13.89	5	13.70	13.80	6	8,855	0.07%
2020/04/30	9	13.65	56	13.74	13.80	-47	8,823	-0.53%
2020/04/29	19	13.40	17	13.66	13.75	2	8,899	0.02%
2020/04/28	107	12.96	14	12.79	13.00	93	8,839	1.05%	大買/
2020/04/27	0	0.00	13	12.18	12.20	-13	9,086	-0.14%
2020/04/24	3	11.93	0	0.00	11.90	3	9,515	0.03%
2020/04/23	1	11.95	1	12.00	11.85	0	10,384	0.00%
2020/04/21	0	0.00	3	11.80	11.35	-3	11,822	-0.03%
2020/04/20	10	11.90	7	11.95	11.90	3	11,971	0.03%
2020/04/17	0	0.00	8	12.21	12.05	-8	11,968	-0.07%
2020/04/16	30	12.50	11	12.40	12.40	19	11,821	0.16%
2020/04/15	16	12.16	0	0.00	12.45	16	11,726	0.14%
2020/04/14	0	0.00	39	12.25	12.05	-39	11,633	-0.34%
2020/04/13	10	12.15	0	0.00	12.10	10	11,597	0.09%
2020/04/10	15	12.37	16	12.38	12.35	-1	11,623	-0.01%
2020/04/09	27	11.76	0	0.00	11.70	27	11,512	0.23%
2020/04/07	5	11.05	0	0.00	11.00	5	11,742	0.04%
2020/03/27	0	0.00	1	11.00	10.85	-1	12,546	-0.01%
2020/03/26	1	10.65	0	0.00	10.70	1	12,493	0.01%
2020/03/19	3	10.00	4	9.95	9.67	-1	12,638	-0.01%
2020/03/18	4	10.13	25	10.80	10.10	-21	12,521	-0.17%
2020/03/17	28	9.91	1	9.52	9.91	27	12,333	0.22%
2020/03/16	2	10.85	2	11.05	10.25	0	12,509	0.00%
2020/03/13	9	10.03	0	0.00	10.85	9	12,421	0.07%
2020/03/12	2	11.35	0	0.00	11.05	2	12,218	0.02%
2020/03/11	2	12.50	0	0.00	12.25	2	12,271	0.02%
2020/03/10	4	12.10	0	0.00	12.45	4	12,774	0.03%
2020/03/09	0	0.00	5	12.55	12.55	-5	12,701	-0.04%
2020/03/04	0	0.00	1	13.20	13.10	-1	12,891	-0.01%
2020/03/03	5	13.40	2	13.40	13.40	3	13,103	0.02%
2020/03/02	5	12.85	5	13.01	13.10	0	13,120	0.00%
2020/02/25	0	13.45	0	0.00	13.45	0	13,291	0.00%
2020/02/24	4	13.43	7	13.40	13.45	-3	13,280	-0.02%
2020/02/17	4	13.95	0	0.00	13.95	4	14,172	0.03%
2020/02/12	0	0.00	1	14.15	14.15	-1	14,922	-0.01%
2020/02/07	0	0.00	10	14.15	14.15	-10	16,106	-0.06%
2020/02/06	0	0.00	2	14.68	14.60	-2	17,501	-0.01%
2020/02/05	4	14.21	4	14.49	14.40	0	18,212	0.00%
2020/02/04	10	13.90	0	0.00	14.05	10	18,046	0.06%
2020/02/03	5	13.96	2	14.00	13.95	3	18,065	0.02%
2020/01/31	37	14.79	7	14.69	14.70	30	17,834	0.17%
2020/01/30	16	14.41	2	14.50	14.35	14	17,556	0.08%
2020/01/20	12	15.82	37	15.74	15.90	-25	17,049	-0.15%
2020/01/17	17	15.37	24	15.68	15.70	-7	16,570	-0.04%
2020/01/16	12	15.24	14	15.47	14.85	-2	15,752	-0.01%
2020/01/15	6	14.38	6	14.60	14.60	0	14,861	0.00%
2020/01/14	4	14.25	3	14.28	14.20	1	14,668	0.01%
2020/01/10	0	0.00	25	13.80	13.70	-25	15,972	-0.16%
2020/01/08	0	0.00	2	13.70	13.60	-2	19,266	-0.01%
2020/01/07	0	0.00	72	13.70	13.75	-72	20,302	-0.35%
2020/01/06	0	0.00	8	13.85	13.70	-8	21,431	-0.04%
2020/01/03	1	13.90	0	0.00	13.80	1	22,241	0.00%
2020/01/02	1	14.20	4	14.16	14.00	-3	22,262	-0.01%
2019/12/31	1	14.60	0	0.00	14.40	1	22,215	0.00%
2019/12/30	21	14.48	33	14.59	14.55	-12	22,179	-0.05%
2019/12/27	0	0.00	5	14.12	14.15	-5	21,801	-0.02%
2019/12/25	1	13.85	2	14.00	13.90	-1	21,613	0.00%
2019/12/24	22	14.22	1	14.30	14.05	21	21,577	0.10%
2019/12/23	0	0.00	7	14.04	13.85	-7	21,276	-0.03%
2019/12/19	1	14.25	0	0.00	14.05	1	21,323	0.00%
2019/12/16	0	0.00	1	13.95	14.05	-1	21,733	0.00%
2019/12/13	6	13.61	0	0.00	13.60	6	21,576	0.03%
2019/12/12	0	0.00	25	14.01	13.85	-25	21,469	-0.12%
2019/12/11	100	14.46	1	14.45	14.10	99	21,442	0.46%
2019/12/10	2	14.05	0	0.00	14.20	2	21,077	0.01%
2019/12/09	3	14.05	10	14.00	13.95	-7	21,044	-0.03%
2019/12/06	3	14.35	25	14.37	14.05	-22	21,014	-0.10%
2019/12/05	26	14.22	57	14.08	14.40	-31	20,739	-0.15%
2019/12/02	10	13.35	0	0.00	13.35	10	20,133	0.05%
2019/11/28	8	13.42	0	0.00	13.55	8	19,869	0.04%
2019/11/25	0	0.00	30	13.46	13.75	-30	19,443	-0.15%
2019/11/22	1	13.60	1	14.00	13.50	0	19,327	0.00%
2019/11/21	20	13.77	10	13.80	13.75	10	19,105	0.05%
2019/11/20	1	13.95	1	14.30	13.95	0	19,027	0.00%
2019/11/19	1	14.05	0	0.00	14.15	1	18,832	0.01%
2019/11/18	0	0.00	1	14.05	14.00	-1	18,742	-0.01%
2019/11/15	22	13.93	0	0.00	13.85	22	18,593	0.12%
2019/11/14	1	14.15	29	14.50	14.10	-28	18,360	-0.15%
2019/11/13	7	14.00	6	13.85	14.00	1	17,812	0.01%
2019/11/12	27	13.81	10	13.95	13.85	17	17,569	0.10%
2019/11/11	11	13.74	10	13.70	13.95	1	17,290	0.01%
2019/11/08	10	14.12	5	14.19	14.00	5	16,910	0.03%
2019/11/07	12	14.58	7	14.70	14.60	5	16,541	0.03%
2019/11/06	31	14.64	205	14.59	14.50	-174	16,043	-1.08%	大賣/鉅額交易
2019/11/05	545	16.01	530	15.25	15.20	15	15,456	0.10%	大買/大賣/
2019/11/04	73	14.71	23	14.91	15.30	50	13,922	0.36%
2019/11/01	28	13.95	0	0.00	13.95	28	13,072	0.21%
2019/10/31	2	13.60	0	0.00	13.75	2	12,931	0.02%
2019/10/30	1	13.30	0	0.00	13.30	1	12,767	0.01%
2019/10/28	0	0.00	2	13.55	13.45	-2	12,620	-0.02%
2019/10/25	0	0.00	2	13.35	13.30	-2	12,519	-0.02%
2019/10/23	2	13.00	4	13.03	13.00	-2	12,368	-0.02%
2019/10/22	32	13.69	0	0.00	13.35	32	12,158	0.26%
2019/10/21	7	14.11	4	13.95	13.95	3	11,975	0.03%
2019/10/18	104	13.23	82	13.31	13.65	22	11,758	0.19%	大買/
2019/10/17	237	13.23	142	13.29	13.10	95	10,515	0.90%	大買/大賣/
2019/10/16	12	12.40	3	12.88	13.00	9	8,378	0.11%
2019/10/15	46	12.15	20	12.00	12.15	26	7,187	0.36%
2019/10/14	3	11.05	7	11.37	11.70	-4	6,130	-0.07%
2019/10/09	4	10.48	29	10.50	10.65	-25	4,929	-0.51%
2019/10/04	4	9.43	0	0.00	9.46	4	3,737	0.11%
2019/10/02	5	9.08	0	0.00	9.15	5	3,547	0.14%
2019/09/27	10	9.24	0	0.00	9.07	10	3,599	0.28%
2019/09/25	0	0.00	2	9.25	9.25	-2	3,519	-0.06%
2019/09/23	17	9.60	20	9.55	9.57	-3	3,451	-0.09%
2019/09/20	0	0.00	2	9.30	9.30	-2	2,899	-0.07%
2019/09/16	0	0.00	1	8.52	8.57	-1	2,796	-0.04%
2019/09/11	2	8.40	0	0.00	8.39	2	2,752	0.07%
2019/09/05	0	0.00	1	8.21	8.19	-1	2,632	-0.04%
2019/09/04	0	0.00	3	8.13	8.18	-3	2,632	-0.11%
2019/09/03	1	8.10	0	0.00	8.13	1	2,641	0.04%
2019/09/02	2	8.09	0	0.00	8.17	2	2,651	0.08%
2019/08/15	1	7.98	0	0.00	8.00	1	3,352	0.03%
2019/08/12	1	8.10	0	0.00	8.10	1	3,508	0.03%
2019/08/06	1	7.98	0	0.00	7.99	1	3,709	0.03%
2019/07/23	0	0.00	0.1	8.65	8.67	-0.1	3,613	0.00%
2019/07/22	20	8.64	0	0.00	8.70	20	3,549	0.56%
2019/07/03	0	0.00	110	8.56	8.53	-110	3,037	-3.62%	大賣/鉅額交易
2019/07/01	110	8.63	0	0.00	8.57	110	2,997	3.67%	大買/鉅額交易
2019/06/26	0	0.00	2	8.47	8.47	-2	2,821	-0.07%
2019/06/25	2	8.49	0	0.00	8.49	2	2,815	0.07%
2019/06/17	0	0.00	30	8.46	8.45	-30	2,591	-1.16%
2019/06/11	0	0.00	10	8.54	8.54	-10	2,500	-0.40%
2019/05/30	10	8.65	0	0.00	8.66	10	2,165	0.46%
2019/05/28	44	8.92	24	8.80	8.55	20	1,960	1.02%
2019/05/27	10	8.55	0	0.00	8.68	10	1,774	0.56%
2019/05/23	6	8.73	6	8.59	8.54	0	1,660	0.00%
2019/05/20	0	0.00	1	8.85	8.68	-1	1,536	-0.07%
2019/05/17	0	0.00	1	8.87	8.87	-1	1,506	-0.07%
2019/05/10	0	0.00	1	8.48	8.47	-1	1,137	-0.09%
2019/05/09	1	8.65	0	0.00	8.61	1	1,123	0.09%
2019/04/30	0.4	8.28	0	0.00	8.31	0.4	912	0.04%
2019/04/25	1	8.36	0	0.00	8.39	1	908	0.11%
2019/03/14	1	8.76	0	0.00	8.72	1	748	0.13%
2019/01/17	1	8.38	0	0.00	8.32	1	1,053	0.09%
2018/12/11	0	0.00	1	8.62	8.63	-1	1,227	-0.08%
2018/10/31	1	8.10	0	0.00	8.16	1	1,161	0.09%
2018/08/13	0	0.00	5	9.25	9.25	-5	2,213	-0.23%
2018/08/06	0	0.00	2	9.50	9.48	-2	2,162	-0.09%
2018/08/02	1	9.45	0	0.00	9.40	1	2,141	0.05%
2018/08/01	1	9.47	0	0.00	9.50	1	2,102	0.05%
2018/07/30	0	0.00	10	9.97	9.97	-10	1,999	-0.50%
2018/07/27	8	10.09	4	10.06	10.00	4	1,937	0.21%
2018/07/25	28	9.54	15	9.79	9.58	13	1,342	0.97%
2018/07/24	0	0.00	0.1	9.37	9.40	-0.1	1,170	-0.01%
2018/06/13	4	9.58	4	9.58	9.55	0	1,793	0.00%
2018/05/31	1	9.48	0	0.00	9.51	1	1,735	0.06%
2018/05/30	0	0.00	2	9.45	9.50	-2	1,730	-0.12%
2018/05/25	0	0.00	2	9.52	9.53	-2	1,721	-0.12%
2018/05/18	0	0.00	0	9.57	9.58	0	1,732	0.00%
2018/05/16	0	0.00	1	9.57	9.55	-1	1,753	-0.06%
2018/05/15	0.2	9.66	0	0.00	9.68	0.2	1,730	0.01%
2018/05/14	0	0.00	2	9.79	9.74	-2	1,770	-0.11%
2018/05/10	3	9.79	0	0.00	9.75	3	1,776	0.17%
2018/05/07	0	0.00	1	9.83	9.77	-1	1,792	-0.06%
2018/05/02	0	0.00	1	9.74	9.78	-1	1,719	-0.06%
2018/04/25	0.1	9.55	0	0.00	9.55	0.1	1,755	0.01%
2018/04/10	3	9.80	0	0.00	9.75	3	2,279	0.13%
2018/03/29	0	9.36	0	0.00	9.38	0	2,458	0.00%
2018/03/22	0	0.00	16	9.39	9.42	-16	2,406	-0.66%
2018/02/05	2	9.32	0	0.00	9.35	2	2,307	0.09%
2018/02/02	4	9.50	0	0.00	9.48	4	2,296	0.17%
2018/01/31	2	9.60	0	0.00	9.61	2	2,289	0.09%
2018/01/30	4	9.66	0	0.00	9.70	4	2,287	0.17%
2018/01/29	0	0.00	15	9.94	9.88	-15	2,254	-0.67%
2018/01/22	2	9.90	0	0.00	9.95	2	2,218	0.09%
2018/01/19	0	0.00	5	9.99	9.96	-5	2,185	-0.23%
2018/01/16	2	10.00	10	9.99	10.20	-8	2,103	-0.38%
2018/01/15	0	0.00	0.6	10.00	10.05	-0.6	2,047	-0.03%
2018/01/12	10	10.25	33.2	10.24	10.25	-23.2	1,919	-1.21%
2018/01/11	0	0.00	0.3	9.95	9.95	-0.3	1,790	-0.02%
2018/01/09	0	0.00	3	9.98	9.96	-3	1,647	-0.18%