國光生 (4142)-玉山-城中券商分點個股進出

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
22.35
漲跌
▲0.15
漲幅
+0.68%
成交量
1,140張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中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
2024/11/21	1	22.45	1	22.20	22.35	0	647	0.00%
2024/11/20	2	21.95	2	22.00	22.20	0	641	0.00%
2024/11/18	3	21.78	17	22.00	22.25	-14	641	-2.18%
2024/11/15	10	21.94	9	22.05	21.80	1	644	0.16%
2024/11/14	8	22.16	8	22.36	22.00	0	633	0.00%
2024/11/13	6	22.43	4	22.40	22.15	2	626	0.32%
2024/11/12	25	22.79	4	22.78	22.65	21	607	3.45%
2024/11/11	5	23.82	0	0.00	23.60	5	600	0.83%
2024/11/08	44	24.35	3	24.28	24.10	41	599	6.84%
2024/11/07	10	24.25	1	24.35	24.35	9	599	1.50%
2024/11/06	4	24.16	5	24.34	24.15	-1	601	-0.17%
2024/11/05	12	24.23	12	24.39	24.20	0	611	0.00%
2024/11/04	6	24.33	0	0.00	24.10	6	623	0.96%
2024/11/01	1	24.30	14	24.48	24.65	-13	644	-2.02%
2024/10/30	7	24.32	7	24.52	24.25	0	647	0.00%
2024/10/29	13	24.31	0	0.00	24.30	13	646	2.01%
2024/10/28	1	24.80	1	24.95	24.70	0	639	0.00%
2024/10/25	3	24.98	1	25.15	24.90	2	646	0.31%
2024/10/24	2	25.23	1	25.05	25.10	1	656	0.15%
2024/10/23	7	25.48	1	25.70	25.30	6	687	0.87%
2024/10/22	2	25.60	0	0.00	25.55	2	709	0.28%
2024/10/21	0	0.00	2	25.83	25.70	-2	734	-0.27%
2024/10/18	2	25.58	3	25.75	25.65	-1	820	-0.12%
2024/10/17	3	25.55	9	25.69	25.65	-6	853	-0.70%
2024/10/16	3	25.52	0	0.00	25.50	3	863	0.35%
2024/10/15	18	25.63	16	25.61	25.55	2	867	0.23%
2024/10/14	4	25.35	3	25.42	25.55	1	865	0.12%
2024/10/11	3	26.50	3	26.87	26.40	0	847	0.00%
2024/10/09	7	26.61	7	26.73	26.70	0	856	0.00%
2024/10/08	5	26.75	1	26.80	26.70	4	872	0.46%
2024/10/01	8	27.25	0	0.00	27.35	8	929	0.86%
2024/09/27	0	0.00	3	27.13	27.20	-3	990	-0.30%
2024/09/26	3	26.98	0	0.00	26.95	3	1,001	0.30%
2024/09/23	0	0.00	0	27.15	27.05	0	1,026	0.00%
2024/09/19	1	27.00	2	27.23	27.25	-1	1,049	-0.10%
2024/09/18	1	27.05	1	27.20	26.95	0	1,051	0.00%
2024/09/16	1	27.10	7	27.10	27.10	-6	1,072	-0.56%
2024/09/13	5	26.79	0	0.00	26.75	5	1,086	0.46%
2024/09/12	3	26.77	3	26.98	26.80	0	1,136	0.00%
2024/09/11	2	26.95	0	0.00	26.95	2	1,218	0.16%
2024/09/05	3	27.80	0	0.00	27.75	3	1,250	0.24%
2024/08/26	10	29.14	0	0.00	29.00	10	1,247	0.80%
2024/08/22	0	0.00	13	28.88	28.90	-13	1,236	-1.05%
2024/08/08	0	0.00	1	26.30	26.20	-1	1,201	-0.08%
2024/08/06	10	25.41	0	0.00	25.35	10	1,201	0.83%
2024/08/05	1	25.20	2	25.55	25.35	-1	1,190	-0.08%
2024/08/02	0	0.00	5	28.12	27.75	-5	1,166	-0.43%
2024/07/31	0	0.00	0.3	28.20	28.05	-0.3	1,184	-0.02%
2024/07/30	0	0.00	1	28.00	28.55	-1	1,183	-0.08%
2024/07/29	0.1	28.00	0	0.00	27.85	0.1	1,179	0.01%
2024/07/26	2.4	28.55	0	0.00	28.20	2.4	1,166	0.21%
2024/07/23	0.1	29.35	1	29.30	29.50	-1	1,142	-0.08%
2024/07/22	1	28.85	0	0.00	29.05	1	1,121	0.09%
2024/07/19	8.2	29.31	1	29.70	28.85	7.2	1,099	0.65%
2024/07/18	0	0.00	4.3	28.87	29.20	-4.3	1,019	-0.42%
2024/07/17	0	0.00	2	28.88	28.70	-2	989	-0.20%
2024/07/16	1	28.70	4	28.81	28.70	-3	995	-0.30%
2024/07/15	27	28.45	25	28.60	28.50	2	1,018	0.20%
2024/07/12	2	28.58	5	28.72	28.55	-3	1,138	-0.26%
2024/07/11	6	28.48	0	0.00	28.40	6	1,167	0.51%
2024/07/10	0	0.00	1	28.90	28.60	-1	1,175	-0.09%
2024/07/08	1	29.15	2	28.85	29.05	-1	1,149	-0.09%
2024/07/05	10	28.43	8	28.55	28.45	2	1,122	0.18%
2024/07/04	2	28.48	0	0.00	28.50	2	1,117	0.18%
2024/07/03	0	0.00	10	28.70	28.65	-10	1,107	-0.90%
2024/07/01	4	28.95	0	0.00	28.65	4	1,048	0.38%
2024/06/26	2	28.85	4	28.66	28.70	-2	1,021	-0.20%
2024/06/25	1	28.00	0	0.00	28.10	1	1,002	0.10%
2024/06/24	1	28.15	1	28.45	28.25	0	1,003	0.00%
2024/06/21	3	28.55	0	0.00	28.45	3	998	0.30%
2024/06/20	1	28.50	4	28.60	28.50	-3	982	-0.31%
2024/06/19	0	0.00	3	29.03	28.90	-3	966	-0.31%
2024/06/18	5	29.10	1	28.80	28.55	4	921	0.43%
2024/06/13	39	26.80	0	0.00	26.65	39	834	4.67%
2024/06/12	12	26.98	0	0.00	27.05	12	839	1.43%
2024/06/11	0	0.00	2	28.10	27.60	-2	852	-0.23%
2024/06/06	1	27.75	0	0.00	27.70	1	861	0.12%
2024/06/03	0	0.00	2	27.60	27.65	-2	884	-0.23%
2024/05/31	1	27.75	0	0.00	27.50	1	886	0.11%
2024/05/29	5	27.60	0	0.00	27.55	5	909	0.55%
2024/05/27	1	27.40	1	27.40	27.40	0	934	0.00%
2024/05/24	1	27.80	0	0.00	27.80	1	931	0.11%
2024/05/23	2	28.35	2	28.05	27.90	0	934	0.00%
2024/05/17	0	0.00	1	28.25	28.25	-1	947	-0.11%
2024/05/16	2	27.75	0	0.00	27.90	2	950	0.21%
2024/05/14	0	0.00	6	27.70	27.80	-6	1,112	-0.54%
2024/05/13	7	27.46	0	0.00	27.40	7	1,115	0.63%
2024/05/10	2	28.13	0	0.00	28.10	2	1,116	0.18%
2024/05/06	0	0.00	5	27.96	28.20	-5	1,115	-0.45%
2024/05/03	3	27.60	0	0.00	27.60	3	1,100	0.27%
2024/05/02	0	0.00	1	27.55	27.60	-1	1,099	-0.09%
2024/04/30	1	27.35	0	0.00	27.30	1	1,095	0.09%
2024/04/26	5	27.00	0	27.10	27.05	5	1,091	0.46%
2024/04/23	2	27.05	0	0.00	27.10	2	1,105	0.18%
2024/04/19	2	27.33	0	0.00	27.35	2	1,100	0.18%
2024/04/18	1	28.90	1	29.20	28.50	0	1,073	0.00%
2024/04/17	0	0.00	1.1	27.80	27.80	-1.1	963	-0.11%
2024/04/15	1	26.00	0	0.00	26.00	1	920	0.11%
2024/04/10	0	0.00	1.3	26.56	26.55	-1.3	915	-0.14%
2024/04/09	0	0.00	4	26.45	26.45	-4	939	-0.43%
2024/04/08	2	26.30	0	0.00	26.30	2	942	0.21%
2024/04/03	1.1	26.45	0	0.00	26.45	1.1	943	0.12%
2024/04/02	2.1	26.61	0	0.00	26.60	2.1	945	0.22%
2024/03/28	1	26.50	0	0.00	26.50	1	974	0.10%
2024/03/27	1	26.70	0	0.00	26.70	1	976	0.10%
2024/03/26	2.1	26.60	4	26.64	26.55	-1.9	984	-0.19%
2024/03/25	0	0.00	7	26.77	26.75	-7	991	-0.71%
2024/03/22	6	26.38	3	26.40	26.35	3	990	0.30%
2024/03/21	5	26.55	22	26.50	26.55	-17	994	-1.71%
2024/03/20	2	26.43	2	26.50	26.65	0	1,025	0.00%
2024/03/19	0	0.00	3	26.70	26.70	-3	1,024	-0.29%
2024/03/15	2	26.60	1	26.75	26.50	1	1,032	0.10%
2024/03/14	4.3	27.00	1	26.95	26.90	3.3	1,045	0.32%
2024/03/13	4.1	27.99	1	27.80	27.80	3.1	1,026	0.30%
2024/03/12	2	28.50	2	28.40	28.55	0	1,020	0.00%
2024/03/11	2	28.10	4	28.20	28.20	-2	1,031	-0.19%
2024/03/08	1	28.20	0	0.00	28.15	1	1,040	0.10%
2024/03/07	5	28.36	4	28.29	28.40	1	1,071	0.09%
2024/03/06	4	28.81	2	28.85	28.70	2	1,074	0.19%
2024/03/05	1	28.80	5	28.96	28.90	-4	1,084	-0.37%
2024/03/04	3	28.83	2	28.73	28.70	1	1,094	0.09%
2024/03/01	12	29.14	8	29.18	29.20	4	1,115	0.36%
2024/02/29	38.1	29.43	3	29.72	29.40	35.1	1,226	2.86%
2024/02/27	5	29.82	0	0.00	29.65	5	1,221	0.41%
2024/02/26	1	30.05	0	0.00	29.95	1	1,221	0.08%
2024/02/23	1	30.00	0	0.00	30.00	1	1,222	0.08%
2024/02/21	1	30.00	0	0.00	30.00	1	1,213	0.08%
2024/02/20	0.3	30.30	1	30.30	30.20	-0.7	1,212	-0.06%
2024/02/15	0.1	29.80	0	0.00	29.65	0.1	1,140	0.01%
2024/02/01	28.1	30.59	0	0.00	30.30	28.1	1,039	2.70%
2024/01/31	0.3	30.70	0	0.00	30.55	0.3	1,030	0.03%
2024/01/26	11	31.10	0	0.00	31.10	11	1,038	1.06%
2024/01/24	40	31.20	0	0.00	31.15	40	1,036	3.86%
2024/01/16	2	31.65	0	0.00	31.60	2	1,022	0.20%
2024/01/08	0	33.10	0	0.00	33.10	0	1,016	0.00%
2024/01/03	1	33.20	1	33.60	33.00	0	1,022	0.00%
2023/12/27	1	33.15	3	33.35	33.15	-2	1,002	-0.20%
2023/12/21	1	32.80	0	0.00	32.80	1	982	0.10%
2023/12/18	0	0.00	1	33.00	33.00	-1	987	-0.10%
2023/12/15	2	32.60	0	0.00	32.50	2	1,000	0.20%
2023/12/13	2	33.05	5	33.00	32.90	-3	988	-0.30%
2023/12/12	0.1	33.30	0	0.00	33.15	0.1	988	0.01%
2023/12/07	0.1	34.80	0	0.00	34.35	0.1	965	0.01%
2023/12/06	3	35.17	0	0.00	35.05	3	982	0.31%
2023/12/01	1	35.95	2	36.03	35.80	-1	920	-0.11%
2023/11/30	1	35.55	10	35.60	35.70	-9	902	-1.00%
2023/11/29	0	0.00	3	35.80	35.95	-3	888	-0.34%
2023/11/28	3	35.35	0	0.00	35.65	3	880	0.34%
2023/11/27	2	36.20	2	36.08	36.00	0	845	0.00%
2023/11/21	0	0.00	1	33.10	33.10	-1	734	-0.14%
2023/11/20	0.1	33.00	0	0.00	33.00	0.1	745	0.02%
2023/11/14	0	0.00	1	32.25	32.35	-1	739	-0.14%
2023/11/08	1	32.40	0.1	32.35	32.45	0.9	758	0.12%
2023/11/07	0	0.00	0	32.85	32.40	0	760	0.00%
2023/11/03	0	0.00	3	32.05	32.05	-3	750	-0.40%
2023/10/30	7	32.35	0	0.00	32.10	7	775	0.90%
2023/10/27	1	31.85	0	0.00	32.35	1	777	0.13%
2023/10/26	0.1	32.00	0	0.00	31.70	0.1	773	0.01%
2023/10/25	0.1	32.07	0	0.00	31.95	0.1	774	0.01%
2023/10/20	5	31.64	6	31.60	31.60	-1	786	-0.13%
2023/10/19	3	31.95	7	31.99	31.95	-4	789	-0.51%
2023/10/18	5.1	31.96	1	32.25	31.90	4.1	797	0.51%
2023/10/17	2	32.38	1	32.65	32.20	1	806	0.12%
2023/10/16	2	32.65	0	0.00	32.35	2	860	0.23%
2023/10/13	0.1	33.10	0	0.00	32.85	0.1	862	0.01%
2023/10/12	1	33.15	0	0.00	33.25	1	867	0.12%
2023/10/11	0.1	34.20	0	0.00	33.85	0.1	862	0.01%
2023/10/05	1	34.30	1	34.15	34.35	0	876	0.00%
2023/10/03	0	0.00	2	34.08	34.00	-2	874	-0.23%
2023/10/02	2.1	33.80	0	0.00	33.75	2.1	881	0.24%
2023/09/25	10	34.30	4	34.15	34.30	6	895	0.67%
2023/09/22	4	34.09	0	0.00	34.00	4	896	0.45%
2023/09/20	1	34.60	1	34.60	34.60	0	880	0.00%
2023/09/19	2	33.78	0	0.00	33.70	2	868	0.23%
2023/09/18	0.1	34.00	0	0.00	34.40	0.1	862	0.01%
2023/09/15	0	0.00	1	33.50	33.65	-1	848	-0.12%
2023/09/11	0	0.00	1	32.75	33.35	-1	855	-0.12%
2023/09/06	1	32.40	0	0.00	32.30	1	871	0.11%
2023/09/04	0.1	33.00	0	0.00	32.95	0.1	867	0.01%
2023/09/01	1	33.15	0	0.00	33.20	1	875	0.11%
2023/08/30	4	33.36	4	33.24	33.20	0	874	0.00%
2023/08/29	0	0.00	2	32.50	32.50	-2	854	-0.23%
2023/08/28	1.1	32.90	0	0.00	32.65	1.1	859	0.13%
2023/08/25	0	0.00	4	32.85	33.00	-4	872	-0.46%
2023/08/24	6	33.24	1	33.30	32.80	5	866	0.58%
2023/08/22	3	32.88	1	33.30	32.80	2	858	0.23%
2023/08/21	1	32.80	1	33.10	32.70	0	859	0.00%
2023/08/16	0.1	32.45	0	0.00	32.30	0.1	878	0.01%
2023/08/11	1	33.85	1	33.85	33.85	0	870	0.00%
2023/08/08	0.1	34.20	0	0.00	34.00	0.1	879	0.01%
2023/08/07	0.1	34.40	0	0.00	34.35	0.1	905	0.01%
2023/08/02	2.1	34.73	0	0.00	34.50	2.1	925	0.23%
2023/07/31	0.1	35.30	0	0.00	35.05	0.1	921	0.01%
2023/07/26	1.1	35.35	0	0.00	35.05	1.1	957	0.11%
2023/07/19	4	37.00	5	37.32	36.80	-1	979	-0.10%
2023/07/13	1	35.60	0	0.00	35.50	1	1,009	0.10%
2023/07/12	0	0.00	1	36.15	36.10	-1	1,010	-0.10%
2023/07/11	1.1	36.11	0	0.00	36.05	1.1	1,030	0.11%
2023/07/04	0.1	37.40	0	0.00	37.15	0.1	1,067	0.01%
2023/06/30	0	0.00	1	37.65	37.70	-1	1,070	-0.09%
2023/06/27	0	0.00	1	37.50	37.20	-1	1,082	-0.09%
2023/06/16	0	0.00	1	37.65	37.85	-1	1,103	-0.09%
2023/06/15	0	0.00	2	37.25	37.20	-2	1,092	-0.18%
2023/06/13	1	37.70	0	0.00	37.60	1	1,108	0.09%
2023/06/09	0	0.00	1	38.40	38.40	-1	1,137	-0.09%
2023/06/08	1	38.15	0	0.00	38.15	1	1,204	0.08%
2023/06/07	0	0.00	2	38.60	38.55	-2	1,750	-0.11%
2023/06/06	1	38.30	1	38.70	38.35	0	2,132	0.00%
2023/06/05	1	38.35	1	38.60	38.35	0	2,134	0.00%
2023/06/01	1.1	38.32	0	0.00	38.30	1.1	2,147	0.05%
2023/05/26	0	0.00	16	37.80	37.75	-16	2,237	-0.72%
2023/05/23	1	38.20	1	38.60	38.55	0	2,269	0.00%
2023/05/22	3	38.30	3	37.95	38.05	0	2,291	0.00%
2023/05/15	1	37.15	0	0.00	37.00	1	2,313	0.04%
2023/05/12	0.1	37.30	8	37.30	37.50	-7.9	2,338	-0.34%
2023/05/10	2	38.80	0	0.00	38.60	2	2,397	0.08%
2023/05/03	2	40.45	5	40.40	40.40	-3	2,730	-0.11%
2023/05/02	0	0.00	1	40.60	40.55	-1	2,923	-0.03%
2023/04/28	1	39.80	1	39.40	39.80	0	2,958	0.00%
2023/04/26	1	39.10	0	0.00	39.15	1	2,956	0.03%
2023/04/25	0	0.00	3	39.87	39.30	-3	2,951	-0.10%
2023/04/24	3	40.98	4.1	40.41	40.25	-1.1	2,936	-0.04%
2023/04/21	5	40.44	3	40.50	40.10	2	2,908	0.07%
2023/04/20	10	40.78	10	40.35	39.95	0	2,871	0.00%
2023/04/19	0	0.00	3.1	40.70	40.50	-3.1	2,861	-0.11%
2023/04/18	0	40.55	0	0.00	40.75	0	2,844	0.00%
2023/04/14	0	0.00	2	40.63	40.45	-2	2,802	-0.07%
2023/04/13	1	40.50	2	40.38	40.15	-1	2,785	-0.04%
2023/04/12	1	39.70	0	0.00	39.90	1	2,760	0.04%
2023/04/06	0	0.00	0.1	39.66	39.50	-0.1	2,780	0.00%
2023/03/31	0.1	39.20	0	0.00	39.45	0.1	2,779	0.00%
2023/03/24	1	39.50	1	39.45	39.50	0	2,941	0.00%
2023/03/21	0	39.10	0	0.00	39.20	0	2,977	0.00%
2023/03/17	0	0.00	1	38.60	38.65	-1	2,975	-0.03%
2023/03/15	2	39.30	0	0.00	39.10	2	2,964	0.07%
2023/03/14	0	0.00	1	39.80	39.50	-1	2,970	-0.03%
2023/03/13	2.1	39.55	4	39.38	39.45	-1.9	2,956	-0.06%
2023/03/10	16	42.16	5	44.87	40.45	11	2,901	0.38%
2023/03/09	9	44.31	28	44.66	44.85	-19	2,395	-0.79%
2023/03/08	1	40.85	5	40.90	40.80	-4	2,017	-0.20%
2023/03/03	0	0.00	1	41.10	41.10	-1	2,003	-0.05%
2023/03/02	9	41.30	0	0.00	41.30	9	1,990	0.45%
2023/03/01	0	0.00	1	40.40	39.90	-1	1,937	-0.05%
2023/02/22	0	0.00	1	40.60	40.15	-1	1,988	-0.05%
2023/02/21	0	0.00	2	41.08	41.00	-2	2,014	-0.10%
2023/02/20	3	41.05	0	0.00	41.10	3	2,025	0.15%
2023/02/17	1	39.80	0	0.00	39.75	1	2,032	0.05%
2023/02/16	0	0.00	1	39.90	39.90	-1	2,078	-0.05%
2023/02/15	1	39.60	0	0.00	39.75	1	2,104	0.05%
2023/02/13	0	0.00	1	40.50	40.50	-1	2,109	-0.05%
2023/02/09	7	41.23	1	41.70	41.15	6	2,065	0.29%
2023/02/08	6	41.04	0	0.00	41.55	6	2,031	0.30%
2023/02/07	25	42.09	15	42.23	41.60	10	1,984	0.50%
2023/02/06	0	0.00	11	40.80	40.25	-11	1,850	-0.59%
2023/02/03	0	0.00	11	40.80	40.75	-11	1,814	-0.61%
2023/02/02	0	0.00	4	39.73	39.90	-4	1,743	-0.23%
2023/02/01	0	0.00	1	39.30	39.65	-1	1,701	-0.06%
2023/01/31	3	39.40	10	39.11	39.65	-7	1,664	-0.42%
2023/01/30	0	0.00	1	38.75	38.75	-1	1,471	-0.07%
2023/01/12	0	0.00	1	35.15	35.25	-1	1,441	-0.07%
2023/01/11	0.1	35.70	0	0.00	35.40	0.1	1,446	0.01%
2022/12/23	1	35.80	1	36.35	36.45	0	1,627	0.00%
2022/12/20	0	0.00	10	37.10	35.75	-10	1,659	-0.60%
2022/12/19	11	37.98	1	37.35	37.85	10	1,646	0.61%
2022/12/13	2	36.85	2	36.75	37.10	0	1,581	0.00%
2022/12/12	4	35.80	0	0.00	35.70	4	1,569	0.25%
2022/12/06	8.1	36.63	2	37.30	36.60	6.1	1,617	0.38%
2022/12/01	3	38.47	0	0.00	38.25	3	1,674	0.18%
2022/11/22	0	0.00	10	36.55	36.60	-10	2,061	-0.49%
2022/11/17	10	36.90	1	36.90	36.85	9	2,118	0.42%
2022/11/09	0	0.00	1	34.65	34.55	-1	2,033	-0.05%
2022/11/07	0	0.00	1	34.50	34.40	-1	2,043	-0.05%
2022/10/25	0	0.00	2	32.30	31.75	-2	2,257	-0.09%
2022/10/24	0	0.00	1	32.30	32.15	-1	2,280	-0.04%
2022/10/20	1	32.00	1	31.90	32.10	0	2,353	0.00%
2022/10/12	1	34.30	2	34.15	33.95	-1	2,534	-0.04%
2022/10/05	0	0.00	5	34.85	34.65	-5	2,569	-0.19%
2022/10/04	1	34.55	0	0.00	34.40	1	2,607	0.04%
2022/09/30	0	0.00	1	32.80	34.30	-1	2,761	-0.04%
2022/09/29	10	33.60	16	33.44	33.40	-6	2,982	-0.20%
2022/09/28	1	33.95	0	0.00	32.65	1	3,196	0.03%
2022/09/27	1	33.75	1	34.15	34.30	0	3,232	0.00%
2022/09/22	1	35.60	3	35.87	35.85	-2	3,401	-0.06%
2022/09/21	3	36.37	0	0.00	36.15	3	3,478	0.09%
2022/09/19	0	0.00	1	36.15	36.05	-1	3,689	-0.03%
2022/09/16	1	36.55	0	0.00	36.55	1	3,710	0.03%
2022/09/15	0	0.00	1	37.00	37.15	-1	3,721	-0.03%
2022/09/13	2	37.25	2	37.33	37.15	0	3,743	0.00%
2022/09/12	2	37.08	2	37.30	37.25	0	3,839	0.00%
2022/09/08	0	0.00	1	38.40	38.55	-1	3,851	-0.03%
2022/09/07	3	38.67	2	38.00	37.90	1	3,883	0.03%
2022/09/06	0	0.00	5	39.30	38.65	-5	3,876	-0.13%
2022/09/05	2	41.08	2	41.35	40.10	0	3,850	0.00%
2022/09/02	5	41.41	0	0.00	41.30	5	3,842	0.13%
2022/09/01	5	41.00	0	0.00	40.80	5	3,806	0.13%
2022/08/31	5	40.70	4	41.40	40.70	1	3,741	0.03%
2022/08/30	4	39.95	1	40.30	40.00	3	3,615	0.08%
2022/08/29	3	39.95	1	39.55	39.55	2	3,599	0.06%
2022/08/25	0	0.00	1	39.60	39.70	-1	3,505	-0.03%
2022/08/24	1	39.25	1	39.15	39.10	0	3,453	0.00%
2022/08/22	1	38.95	6	39.17	38.75	-5	3,408	-0.15%
2022/08/18	1	38.85	1	38.70	38.50	0	3,367	0.00%
2022/08/16	0	0.00	1	38.30	38.30	-1	3,345	-0.03%
2022/08/11	0	0.00	1	37.40	37.35	-1	3,341	-0.03%
2022/08/09	1	37.10	0	0.00	37.30	1	3,338	0.03%
2022/08/05	0	0.00	1	36.10	36.80	-1	3,344	-0.03%
2022/08/04	6	36.11	0	0.00	35.80	6	3,381	0.18%
2022/08/03	1	38.15	3	37.08	37.05	-2	3,335	-0.06%
2022/08/02	3	38.00	10	38.40	38.15	-7	3,319	-0.21%
2022/07/29	1	40.60	0	0.00	40.20	1	3,314	0.03%
2022/07/28	0	0.00	7	40.15	40.20	-7	3,305	-0.21%
2022/07/27	1	39.90	0	0.00	39.90	1	3,310	0.03%
2022/07/25	0	0.00	10	41.10	40.65	-10	3,253	-0.31%
2022/07/22	0	0.00	1	39.90	39.95	-1	3,253	-0.03%
2022/07/21	1	39.60	8	39.82	40.10	-7	3,234	-0.22%
2022/07/20	1	38.00	2	38.53	39.10	-1	3,221	-0.03%
2022/07/19	1	38.30	2	38.53	38.00	-1	3,234	-0.03%
2022/07/18	1	38.10	1	38.40	38.00	0	3,263	0.00%
2022/07/15	3	38.20	1	38.40	38.25	2	3,276	0.06%
2022/07/14	1	38.90	1	39.15	39.15	0	3,279	0.00%
2022/07/13	1	39.80	0	0.00	39.50	1	3,320	0.03%
2022/07/12	25	39.26	26	39.27	39.25	-1	3,378	-0.03%
2022/07/11	1	39.90	2	40.30	40.35	-1	3,518	-0.03%
2022/07/08	1	40.90	0.2	42.20	40.70	0.8	3,687	0.02%
2022/07/07	1	39.30	1	39.80	41.50	0	3,633	0.00%
2022/07/06	7	40.25	13	40.87	40.35	-6	3,537	-0.17%
2022/07/04	1	35.95	0	0.00	36.00	1	3,623	0.03%
2022/06/30	1	39.10	1	40.10	39.10	0	3,626	0.00%
2022/06/29	1	41.00	13	40.81	40.85	-12	3,514	-0.34%
2022/06/28	3	41.02	26	40.39	40.50	-23	3,411	-0.67%
2022/06/27	28	38.61	3	38.48	39.35	25	3,247	0.77%
2022/06/24	0	0.00	1	37.85	38.65	-1	3,191	-0.03%
2022/06/23	1	37.65	0	0.00	37.40	1	3,192	0.03%
2022/06/22	1	37.40	5	37.32	36.85	-4	3,167	-0.13%
2022/06/20	3	38.92	2	38.50	36.90	1	3,119	0.03%
2022/06/17	5	37.77	0	0.00	38.50	5	3,009	0.17%
2022/06/16	0	0.00	14	37.25	37.20	-14	2,930	-0.48%
2022/06/14	1	35.20	0	0.00	35.65	1	2,893	0.03%
2022/06/13	0	0.00	2	35.90	35.75	-2	2,886	-0.07%
2022/06/08	1	35.65	0	0.00	35.65	1	2,823	0.04%
2022/06/07	0	0.00	0	37.00	36.00	0	2,829	0.00%
2022/06/01	0	0.00	1	35.15	35.15	-1	2,922	-0.03%
2022/05/30	0	0.00	2	35.15	35.20	-2	2,934	-0.07%
2022/05/27	0	0.00	4	35.00	35.00	-4	2,929	-0.14%
2022/05/24	10	35.20	0	0.00	35.00	10	2,968	0.34%
2022/05/13	43	35.22	46.3	35.28	35.25	-3.3	3,194	-0.10%
2022/05/12	7	35.55	2.2	35.30	34.30	4.8	3,373	0.14%
2022/05/11	10	37.11	6	37.10	37.00	4	3,311	0.12%
2022/05/10	5	37.54	2	37.73	37.95	3	3,279	0.09%
2022/05/09	1	38.30	0	0.00	38.15	1	3,257	0.03%
2022/05/06	4	39.05	2.5	39.21	39.05	1.5	3,234	0.05%
2022/05/05	4	39.93	0	0.00	39.90	4	3,211	0.12%
2022/05/04	0	0.00	1	40.15	40.10	-1	3,222	-0.03%
2022/05/03	0	0.00	1	41.20	40.80	-1	3,233	-0.03%
2022/04/29	2	40.75	0	0.00	40.60	2	3,228	0.06%
2022/04/26	2	41.10	1	42.60	41.00	1	3,179	0.03%
2022/04/25	1	42.10	3	43.25	41.65	-2	3,155	-0.06%
2022/04/21	2	42.95	0	0.00	42.75	2	3,064	0.07%
2022/04/20	2	42.78	2	42.95	43.05	0	3,034	0.00%
2022/04/19	20	42.73	32	43.50	43.00	-12	3,010	-0.40%
2022/04/18	10	44.64	3	45.03	44.05	7	2,969	0.24%
2022/04/15	12	44.46	2	44.33	44.00	10	2,970	0.34%
2022/04/14	29	44.60	34	43.43	44.30	-5	2,879	-0.17%
2022/04/13	22	42.32	22	42.42	42.50	0	2,685	0.00%
2022/04/12	22	42.18	22	44.42	42.35	0	2,632	0.00%
2022/04/11	10	44.43	9	43.32	44.60	1	2,494	0.04%
2022/04/08	1	41.50	0	0.00	41.25	1	2,214	0.05%
2022/04/07	5	41.85	1	41.80	41.90	4	2,159	0.19%
2022/04/06	0	40.65	2	40.63	40.65	-2	2,077	-0.10%
2022/04/01	0	40.25	0	0.00	40.00	0	2,059	0.00%
2022/03/31	2	39.90	4	39.85	40.00	-2	2,039	-0.10%
2022/03/30	0	0.00	4	40.05	40.05	-4	2,038	-0.20%
2022/03/28	9	41.12	0	0.00	39.70	9	2,035	0.44%
2022/03/22	1	40.00	0	0.00	40.10	1	2,053	0.05%
2022/03/21	0	0.00	1	40.05	40.05	-1	2,057	-0.05%
2022/03/17	0	0.00	1	39.40	39.95	-1	2,101	-0.05%
2022/03/16	1	39.10	0	0.00	38.90	1	2,126	0.05%
2022/03/15	0	0.00	1	39.85	39.30	-1	2,140	-0.05%
2022/03/11	0	0.00	1	39.15	39.35	-1	2,149	-0.05%
2022/03/10	12	39.47	0	0.00	39.45	12	2,157	0.56%
2022/03/08	2	39.75	9	39.51	38.80	-7	2,149	-0.33%
2022/03/07	45	38.10	38	38.01	38.00	7	2,108	0.33%
2022/03/04	4	39.73	0	0.00	39.75	4	2,124	0.19%
2022/03/02	0	0.00	2	40.10	40.15	-2	2,432	-0.08%
2022/03/01	3	39.97	2	40.00	40.10	1	2,438	0.04%
2022/02/24	6	40.03	7	40.19	39.60	-1	2,559	-0.04%
2022/02/23	1	40.90	5	40.90	41.50	-4	2,530	-0.16%
2022/02/22	212	40.90	212	40.71	40.60	0	2,530	0.00%	大買/大賣/
2022/02/21	27	41.46	23	41.47	41.35	4	2,524	0.16%
2022/02/18	2	41.33	1	41.50	41.35	1	2,529	0.04%
2022/02/17	1	41.60	0	0.00	41.75	1	2,523	0.04%
2022/02/16	7	42.31	0	0.00	42.35	7	2,554	0.27%
2022/02/15	3	43.45	2	42.90	42.75	1	2,522	0.04%
2022/02/14	2	42.98	16	42.86	43.30	-14	2,349	-0.60%
2022/02/10	2	41.00	0	0.00	40.65	2	2,162	0.09%
2022/02/09	1	41.05	0	0.00	41.00	1	2,173	0.05%
2022/02/08	7	40.22	9	40.31	40.35	-2	2,170	-0.09%
2022/02/07	5	39.92	7	39.97	40.05	-2	2,170	-0.09%
2022/01/26	21	39.75	19	39.65	39.60	2	2,170	0.09%
2022/01/25	4.2	40.40	2	40.43	40.05	2.2	2,169	0.10%
2022/01/24	65	42.15	63	42.03	41.80	2	2,142	0.09%
2022/01/21	7	43.21	12	43.45	42.80	-5	2,136	-0.23%
2022/01/20	2	43.28	1	43.30	42.95	1	2,122	0.05%
2022/01/19	5	43.26	6	43.40	43.20	-1	2,130	-0.05%
2022/01/18	4	43.24	0	0.00	43.05	4	2,116	0.19%
2022/01/17	2	43.23	6	43.31	43.15	-4	2,107	-0.19%
2022/01/14	4	43.16	6	43.21	43.10	-2	2,109	-0.09%
2022/01/13	6	43.57	4	43.73	43.40	2	2,105	0.10%
2022/01/12	6	43.48	8	43.68	43.75	-2	2,107	-0.09%
2022/01/11	13	43.84	5	43.76	43.60	8	2,097	0.38%
2022/01/10	26	45.40	1	45.65	44.40	25	2,084	1.20%
2022/01/07	4.1	45.00	5	45.13	45.20	-0.9	1,990	-0.05%
2022/01/06	1	44.25	1	44.75	44.00	0	1,929	0.00%
2022/01/05	3.1	44.05	4	44.04	43.95	-0.9	1,989	-0.05%
2022/01/04	3	44.08	3	44.20	44.05	0	2,026	0.00%
2022/01/03	4	44.14	1	44.50	44.00	3	2,043	0.15%
2021/12/29	1	44.35	0	0.00	44.35	1	2,057	0.05%
2021/12/28	1	43.90	1	44.05	44.00	0	2,091	0.00%
2021/12/24	0	0.00	8	44.30	44.25	-8	2,190	-0.37%
2021/12/23	1	44.45	2	44.53	44.40	-1	2,203	-0.05%
2021/12/22	15	44.73	17	44.68	44.40	-2	2,235	-0.09%
2021/12/21	6	45.01	13	45.01	44.90	-7	2,242	-0.31%
2021/12/20	11	44.49	3	44.75	44.60	8	2,220	0.36%
2021/12/17	7	43.44	12	43.91	44.65	-5	2,227	-0.22%
2021/12/16	86	43.31	83	43.27	43.15	3	2,233	0.13%
2021/12/15	41	43.11	41	43.13	43.10	0	2,264	0.00%
2021/12/14	55	43.50	54	43.51	43.00	1	2,275	0.04%
2021/12/13	100	44.16	100	44.12	43.90	0	2,287	0.00%
2021/12/10	24	44.50	22	44.53	44.45	2	2,332	0.09%
2021/12/09	80	44.43	73	44.30	44.05	7	2,521	0.28%
2021/12/08	3	44.95	0	0.00	44.50	3	2,770	0.11%
2021/12/07	186	44.45	187	44.38	44.40	-1	2,782	-0.04%	大買/大賣/
2021/12/06	11	44.95	9	44.93	44.75	2	2,790	0.07%
2021/12/03	33	45.20	33	45.16	45.10	0	2,907	0.00%
2021/12/02	7	45.15	8	45.29	45.25	-1	3,058	-0.03%
2021/12/01	10	45.68	10	45.36	45.05	0	3,165	0.00%
2021/11/30	13	45.20	8	45.34	45.00	5	3,173	0.16%
2021/11/29	4	47.85	0	0.00	46.90	4	3,152	0.13%
2021/11/26	4	47.56	14	46.34	45.80	-10	3,015	-0.33%
2021/11/25	1	44.85	10	45.09	44.70	-9	2,896	-0.31%
2021/11/24	8	44.84	9	45.05	45.10	-1	2,903	-0.03%
2021/11/23	83	45.69	69	45.47	44.80	14	2,919	0.48%
2021/11/22	1	43.75	1	44.00	44.05	0	2,925	0.00%
2021/11/19	0	0.00	2	43.65	43.50	-2	2,990	-0.07%
2021/11/17	40	43.43	39	43.41	43.35	1	3,437	0.03%
2021/11/15	0	0.00	2	44.05	44.25	-2	3,596	-0.06%
2021/11/12	3	43.33	20	43.34	43.30	-17	3,599	-0.47%
2021/11/11	0	0.00	2	43.45	43.50	-2	3,624	-0.06%
2021/11/10	2	43.55	0	0.00	43.50	2	3,632	0.06%
2021/11/08	3	44.40	0	0.00	44.25	3	3,632	0.08%
2021/11/05	0	0.00	5	44.58	44.70	-5	3,655	-0.14%
2021/11/04	0	0.00	0.1	44.80	44.55	-0.1	3,672	0.00%
2021/11/03	0	0.00	2	44.45	44.50	-2	3,681	-0.05%
2021/11/02	1	44.55	0	0.00	44.50	1	3,697	0.03%
2021/11/01	0	0.00	1	44.30	43.95	-1	3,678	-0.03%
2021/10/29	1	44.00	0	0.00	43.95	1	3,673	0.03%
2021/10/28	0	0.00	2	44.95	44.60	-2	3,675	-0.05%
2021/10/27	0	0.00	1	43.85	44.30	-1	3,693	-0.03%
2021/10/25	2	43.70	0.3	44.00	44.00	1.7	3,735	0.05%
2021/10/21	1	44.40	1	44.60	44.20	0	3,776	0.00%
2021/10/20	1	44.30	0	0.00	44.20	1	3,806	0.03%
2021/10/19	0	0.00	2	43.95	44.20	-2	3,870	-0.05%
2021/10/18	0	0.00	3.1	43.87	43.80	-3.1	3,921	-0.08%
2021/10/15	0	0.00	1.1	43.98	43.95	-1.1	4,175	-0.03%
2021/10/14	1	43.15	3	42.97	43.50	-2	4,349	-0.05%
2021/10/13	10.5	43.59	6	43.69	42.35	4.5	4,335	0.10%
2021/10/12	7.5	45.57	3	45.77	45.35	4.5	4,277	0.11%
2021/10/07	2	46.98	1	47.10	47.10	1	4,297	0.02%
2021/10/06	1	47.30	1	48.40	47.15	0	4,370	0.00%
2021/10/05	6	46.93	16	46.48	48.00	-10	4,389	-0.23%
2021/10/04	4	49.40	4	48.56	48.40	0	4,402	0.00%
2021/10/01	0	0.00	1	51.00	50.90	-1	4,368	-0.02%
2021/09/30	2	51.35	2.4	51.53	51.80	-0.4	4,366	-0.01%
2021/09/29	2	51.10	0	0.00	51.20	2	4,386	0.05%
2021/09/27	0	0.00	3	51.60	52.00	-3	4,426	-0.07%
2021/09/24	32	52.18	38	51.75	51.60	-6	4,528	-0.13%
2021/09/23	13	52.28	10	52.38	52.00	3	4,637	0.06%
2021/09/22	6	51.43	5	51.70	51.70	1	4,667	0.02%
2021/09/17	12	52.39	5	52.40	52.50	7	4,683	0.15%
2021/09/16	14	52.90	133	52.44	52.40	-119	4,701	-2.53%	大賣/鉅額交易
2021/09/15	5	53.56	3	53.53	53.50	2	4,702	0.04%
2021/09/14	7	54.56	12	54.05	53.20	-5	4,690	-0.11%
2021/09/13	16	55.11	9	55.87	54.80	7	4,522	0.15%
2021/09/10	0	0.00	1	52.20	51.20	-1	4,343	-0.02%
2021/09/09	1	50.70	0	0.00	51.10	1	4,379	0.02%
2021/09/08	126	53.56	0	0.00	51.20	126	4,390	2.87%	大買/鉅額交易
2021/09/07	5	53.26	16	53.16	53.60	-11	4,332	-0.25%
2021/09/06	3	53.23	2	52.65	52.20	1	4,341	0.02%
2021/09/03	1	51.50	1	51.50	51.50	0	4,533	0.00%
2021/09/01	1	51.60	0	0.00	51.80	1	4,987	0.02%
2021/08/31	1	52.00	0	0.00	52.50	1	5,219	0.02%
2021/08/27	5	51.70	1	51.70	51.60	4	5,356	0.07%
2021/08/26	3	52.47	9	52.13	51.60	-6	5,393	-0.11%
2021/08/25	15	51.39	5	51.24	51.30	10	5,409	0.18%
2021/08/24	10	50.60	1	50.70	50.70	9	5,522	0.16%
2021/08/23	3	51.50	6	51.35	51.40	-3	5,707	-0.05%
2021/08/20	9	49.17	13	49.39	49.95	-4	5,455	-0.07%
2021/08/19	4	45.79	1	46.10	45.45	3	5,542	0.05%
2021/08/18	15	46.75	11	46.38	47.10	4	5,779	0.07%
2021/08/17	5	48.62	6	48.69	48.35	-1	5,997	-0.02%
2021/08/16	1	48.45	6	48.69	48.45	-5	6,319	-0.08%
2021/08/13	3	48.58	1	48.95	48.40	2	6,581	0.03%
2021/08/12	3	48.47	10	48.76	48.55	-7	7,061	-0.10%
2021/08/11	6	48.53	2	48.50	48.00	4	7,630	0.05%
2021/08/10	2	48.90	2	49.63	48.80	0	8,830	0.00%
2021/08/09	2	49.00	0	0.00	48.90	2	9,684	0.02%
2021/08/06	1	49.00	0	0.00	49.00	1	11,062	0.01%
2021/08/04	1	49.60	1	49.50	49.50	0	13,638	0.00%
2021/08/02	0	0.00	3	50.40	50.40	-3	13,895	-0.02%
2021/07/30	1	49.45	0	0.00	49.50	1	13,898	0.01%
2021/07/29	3	48.97	7	49.02	49.05	-4	13,921	-0.03%
2021/07/28	11	48.42	12.3	48.53	48.10	-1.3	13,936	-0.01%
2021/07/27	4	48.98	2	48.98	48.55	2	14,061	0.01%
2021/07/26	15	49.20	18	49.33	49.10	-3	14,319	-0.02%
2021/07/23	17	49.16	13	49.32	49.05	4	14,345	0.03%
2021/07/22	5	48.85	8	48.89	48.70	-3	14,333	-0.02%
2021/07/21	21	50.65	1	51.10	48.70	20	14,430	0.14%
2021/07/20	1	51.00	17	52.98	53.90	-16	14,207	-0.11%
2021/07/19	9	48.94	9	49.06	49.00	0	14,074	0.00%
2021/07/16	22	49.67	16	49.58	49.30	6	14,166	0.04%
2021/07/15	12	49.80	12	49.59	50.00	0	14,182	0.00%
2021/07/14	5.5	48.97	2	49.17	48.75	3.5	14,186	0.02%
2021/07/13	16	49.61	9	49.51	49.05	7	14,190	0.05%
2021/07/12	2	50.90	1	50.90	50.70	1	14,150	0.01%
2021/07/09	6	51.45	13.1	51.52	51.30	-7.1	14,206	-0.05%
2021/07/08	9	51.09	5	51.36	51.20	4	14,271	0.03%
2021/07/07	1	51.30	17	51.69	51.30	-16	14,359	-0.11%
2021/07/06	6	51.47	2	51.40	51.30	4	14,521	0.03%
2021/07/05	2	51.60	23	51.63	51.60	-21	14,707	-0.14%
2021/07/02	6	52.02	4	52.30	52.00	2	14,728	0.01%
2021/07/01	27	53.80	2	53.00	52.60	25	14,781	0.17%
2021/06/30	3	53.33	15	52.90	53.60	-12	14,775	-0.08%
2021/06/29	6	51.30	3	51.67	51.80	3	14,711	0.02%
2021/06/28	2	51.80	1	51.80	51.80	1	14,723	0.01%
2021/06/23	1	52.60	1	52.40	52.80	0	15,220	0.00%
2021/06/22	5	52.18	3	52.13	51.80	2	15,973	0.01%
2021/06/21	1	53.00	3	53.63	52.50	-2	17,074	-0.01%
2021/06/18	2	53.60	2	53.25	53.30	0	17,199	0.00%
2021/06/17	3	53.63	1	53.80	53.50	2	17,234	0.01%
2021/06/16	1	53.30	2	53.40	53.10	-1	17,283	-0.01%
2021/06/15	4	53.93	6	53.57	54.10	-2	17,312	-0.01%
2021/06/11	23	56.45	33.4	56.24	55.40	-10.4	17,220	-0.06%
2021/06/10	31.3	56.76	27	57.30	57.50	4.3	16,943	0.03%
2021/06/09	23	55.08	10	55.24	55.50	13	16,669	0.08%
2021/06/08	17	55.01	19	55.28	54.50	-2	16,569	-0.01%
2021/06/07	2.4	53.63	9	53.70	53.40	-6.7	16,413	-0.04%
2021/06/04	2	53.10	8	52.61	52.50	-6	16,412	-0.04%
2021/06/03	6	53.35	6	53.62	53.30	0	16,428	0.00%
2021/06/02	23	54.17	4	54.08	53.80	19	16,549	0.11%
2021/06/01	8	52.33	9	52.21	53.10	-1	16,795	-0.01%
2021/05/31	17	52.95	12	52.43	52.30	5	16,694	0.03%
2021/05/28	10	54.88	25	55.70	54.70	-15	16,578	-0.09%
2021/05/27	31	55.28	13	54.73	55.00	18	16,590	0.11%
2021/05/26	18	54.33	13	54.55	53.60	5	16,598	0.03%
2021/05/25	8	53.73	13	53.70	53.20	-5	17,008	-0.03%
2021/05/24	18	56.99	7	56.33	55.50	11	17,555	0.06%
2021/05/21	11	56.23	16	55.55	55.60	-5	18,458	-0.03%
2021/05/20	12	58.90	23	59.36	56.30	-11	18,598	-0.06%
2021/05/19	18	58.67	17	58.95	57.80	1	18,796	0.01%
2021/05/18	63	61.31	65	61.48	60.80	-2	18,444	-0.01%
2021/05/17	29.1	62.40	50	62.32	63.30	-20.9	17,355	-0.12%
2021/05/14	71	60.43	47	60.71	57.60	24	16,753	0.14%
2021/05/13	60.1	61.34	60	61.31	62.90	0.1	15,631	0.00%
2021/05/12	44	56.29	62.2	57.12	57.20	-18.1	13,967	-0.13%
2021/05/11	6.2	51.26	5	51.14	52.00	1.2	13,213	0.01%
2021/05/10	0	0.00	2	50.50	50.20	-2	13,140	-0.02%
2021/05/07	2	50.45	2	50.50	50.60	0	13,202	0.00%
2021/05/06	1	50.40	3	50.60	50.10	-2	13,240	-0.02%
2021/05/05	0	0.00	4	51.08	50.50	-4	13,231	-0.03%
2021/05/04	7	53.24	2	52.03	51.00	5	13,284	0.04%
2021/05/03	10	55.73	3	55.27	54.40	7	13,343	0.05%
2021/04/29	0	0.00	4	54.10	53.40	-4	13,186	-0.03%
2021/04/28	5	53.66	0	0.00	53.30	5	13,271	0.04%
2021/04/27	0	0.00	1	54.80	54.40	-1	13,492	-0.01%
2021/04/26	2	53.10	3	53.20	52.70	-1	13,442	-0.01%
2021/04/23	2	53.20	4	53.03	52.50	-2	13,590	-0.01%
2021/04/22	14	53.31	1	54.30	53.10	13	13,713	0.09%
2021/04/20	4	55.78	3	55.50	55.40	1	13,737	0.01%
2021/04/19	1	56.00	0	0.00	55.30	1	13,935	0.01%
2021/04/16	2	55.70	1	55.60	55.90	1	13,950	0.01%
2021/04/15	7	55.36	4	55.20	55.40	3	13,968	0.02%
2021/04/14	4	55.70	4	55.83	55.70	0	13,976	0.00%
2021/04/13	5	57.32	0	0.00	57.00	5	14,060	0.04%
2021/04/12	5	58.96	21	58.84	58.50	-16	14,027	-0.11%
2021/04/09	21	57.95	24	57.63	57.60	-3	13,999	-0.02%
2021/04/08	1	56.70	4.3	56.78	56.70	-3.3	13,929	-0.02%
2021/04/07	3	57.03	3	57.00	56.40	0	14,028	0.00%
2021/04/06	6	56.47	2	56.20	56.30	4	14,093	0.03%
2021/04/01	1	57.20	1.3	57.48	57.50	-0.3	14,046	0.00%
2021/03/31	1	57.70	3	57.10	57.10	-2	14,081	-0.01%
2021/03/30	5	57.90	5	57.82	57.40	0	14,077	0.00%
2021/03/29	4	58.73	1	57.90	58.10	3	14,217	0.02%
2021/03/26	4	56.53	6	56.97	56.60	-2	14,167	-0.01%
2021/03/25	23	59.31	11	58.41	56.60	12	14,032	0.09%
2021/03/24	22	60.70	61.1	60.46	61.40	-39.1	13,290	-0.29%
2021/03/23	7	56.07	23	55.82	55.90	-16	12,210	-0.13%
2021/03/22	3	54.40	5	54.26	53.90	-2	12,342	-0.02%
2021/03/19	14	56.17	3	56.30	54.70	11	12,395	0.09%
2021/03/18	6	56.08	10	56.40	55.80	-4	12,360	-0.03%
2021/03/17	6	55.68	12	55.97	55.50	-6	12,386	-0.05%
2021/03/16	1	56.30	1	56.10	56.10	0	12,419	0.00%
2021/03/15	4	56.23	2	56.35	56.10	2	12,479	0.02%
2021/03/11	8	57.25	8	57.31	56.90	0	12,600	0.00%
2021/03/10	13	58.08	27	57.05	57.20	-14	12,573	-0.11%
2021/03/09	7	56.76	1	57.10	56.70	6	12,510	0.05%
2021/03/08	12	57.45	15	57.55	57.00	-3	12,498	-0.02%
2021/03/05	59	58.76	44	57.78	58.60	15	12,461	0.12%
2021/03/04	3	56.17	11	56.72	55.90	-8	12,274	-0.07%
2021/03/03	6	56.53	23	56.80	56.90	-17	12,258	-0.14%
2021/03/02	9	57.43	3	57.07	56.10	6	12,212	0.05%
2021/02/26	15	58.71	21	59.15	58.20	-6	12,355	-0.05%
2021/02/25	21	60.41	48	59.20	59.70	-27	12,274	-0.22%
2021/02/24	49	56.89	62	58.40	58.50	-13	11,843	-0.11%
2021/02/23	105	64.48	24	63.59	58.90	81	11,303	0.72%	大買/
2021/02/22	33	64.74	7	65.39	65.40	26	10,643	0.24%
2021/02/19	20	57.67	23	58.53	59.50	-3	10,286	-0.03%
2021/02/18	10	51.57	14	51.96	54.10	-4	9,837	-0.04%
2021/02/17	6	49.74	8	49.57	49.20	-2	9,673	-0.02%
2021/02/05	9	52.28	39	52.38	52.00	-30	9,616	-0.31%
2021/02/04	14	51.41	7	51.27	51.00	7	9,451	0.07%
2021/02/03	1	49.80	3	49.60	49.60	-2	9,294	-0.02%
2021/02/02	3	48.05	4	48.39	48.95	-1	9,418	-0.01%
2021/02/01	5	48.29	4	49.16	48.10	1	9,419	0.01%
2021/01/29	3	48.15	0	0.00	47.05	3	9,320	0.03%
2021/01/28	1	49.30	2	49.25	49.00	-1	9,326	-0.01%
2021/01/27	3	51.30	7	50.80	50.60	-4	9,359	-0.04%
2021/01/26	1	52.40	6	51.50	51.50	-5	9,486	-0.05%
2021/01/25	19	51.73	25	51.92	52.00	-6	9,855	-0.06%
2021/01/22	13	50.03	4	50.04	49.80	9	10,010	0.09%
2021/01/21	4	52.13	12	52.26	51.10	-8	10,268	-0.08%
2021/01/20	23	51.65	13	52.11	52.30	10	10,476	0.10%
2021/01/19	6	50.17	11	50.34	50.10	-5	10,317	-0.05%
2021/01/18	14	49.64	6	50.63	49.45	8	10,328	0.08%
2021/01/15	11	49.49	13.2	48.76	48.05	-2.2	10,179	-0.02%
2021/01/14	10	50.50	30	50.81	50.30	-20	10,054	-0.20%
2021/01/13	7	51.37	10	51.42	51.00	-3	10,073	-0.03%
2021/01/12	38	53.08	9	52.90	52.80	29	10,335	0.28%
2021/01/11	8	51.26	6	51.68	51.00	2	10,266	0.02%
2021/01/08	5	51.40	9	52.01	52.30	-4	10,312	-0.04%
2021/01/07	12	51.62	17	51.94	51.60	-5	10,374	-0.05%
2021/01/06	7	51.57	31	52.55	50.70	-24	10,409	-0.23%
2021/01/05	2	54.00	7	54.04	53.70	-5	10,469	-0.05%
2021/01/04	5	54.38	10	54.20	53.80	-5	10,460	-0.05%
2020/12/31	8	56.01	9	56.13	56.10	-1	10,402	-0.01%
2020/12/30	4	58.40	7	58.67	58.00	-3	10,368	-0.03%
2020/12/29	26	57.58	13	57.25	57.30	13	10,352	0.13%
2020/12/28	5	56.76	2	56.90	56.60	3	10,495	0.03%
2020/12/25	4	56.73	3	56.90	56.50	1	10,607	0.01%
2020/12/24	3	58.30	5	58.22	58.10	-2	10,701	-0.02%
2020/12/23	24	60.29	27	60.49	58.00	-3	10,789	-0.03%
2020/12/22	20	61.00	48	60.78	60.30	-28	10,837	-0.26%
2020/12/21	1	56.80	0	0.00	56.50	1	10,753	0.01%
2020/12/18	4	57.18	26	56.82	56.60	-22	10,799	-0.20%
2020/12/17	37.2	56.34	37	56.61	56.40	0.2	10,833	0.00%
2020/12/16	30	55.96	11	56.82	56.40	19	10,937	0.17%
2020/12/15	9	56.19	1	56.30	55.10	8	10,912	0.07%
2020/12/11	3	58.53	2	58.70	58.70	1	10,949	0.01%
2020/12/10	42	59.65	1	59.50	59.50	41	10,973	0.37%
2020/12/09	2	59.45	1	59.00	59.00	1	11,045	0.01%
2020/12/08	4.2	60.50	9	60.76	60.00	-4.8	11,213	-0.04%
2020/12/07	13	60.00	62	59.76	59.30	-49	11,425	-0.43%
2020/12/04	2	61.30	1	61.30	61.20	1	12,474	0.01%
2020/12/03	3	62.33	2	61.95	61.90	1	13,704	0.01%
2020/12/02	2	63.20	0	0.00	62.80	2	13,808	0.01%
2020/12/01	7	64.27	4	63.93	63.30	3	14,038	0.02%
2020/11/30	1	63.50	2	64.10	64.20	-1	14,053	-0.01%
2020/11/27	3	62.53	5	62.60	62.60	-2	13,964	-0.01%
2020/11/26	45	62.20	2	62.25	62.30	43	14,034	0.31%
2020/11/25	7	63.87	25	63.41	62.60	-18	14,219	-0.13%
2020/11/24	5	61.50	2	61.40	61.40	3	14,554	0.02%
2020/11/23	14.1	62.96	0	0.00	62.40	14.1	14,631	0.10%
2020/11/20	36	65.13	30	64.49	64.00	6	14,639	0.04%
2020/11/19	8	63.65	28	64.85	66.50	-20	14,643	-0.14%
2020/11/18	1	61.60	2	61.55	61.60	-1	14,383	-0.01%
2020/11/17	7	60.83	17	60.32	61.30	-10	14,970	-0.07%
2020/11/16	1	60.60	3	60.60	60.60	-2	15,462	-0.01%
2020/11/13	1	61.50	1	61.40	61.40	0	16,622	0.00%
2020/11/12	26	61.78	3	61.17	61.30	23	16,661	0.14%
2020/11/11	3	61.13	1	61.00	61.00	2	16,728	0.01%
2020/11/10	14	62.21	7	61.60	60.90	7	16,951	0.04%
2020/11/09	2	60.65	4	60.70	60.70	-2	17,133	-0.01%
2020/11/06	5	60.76	3	60.53	60.30	2	17,425	0.01%
2020/11/05	6	61.02	2	60.65	60.60	4	17,928	0.02%
2020/11/04	2	60.70	2	60.65	60.90	0	18,228	0.00%
2020/11/03	3	61.27	3	61.37	60.90	0	18,632	0.00%
2020/11/02	12	60.98	14	60.54	61.10	-2	18,872	-0.01%
2020/10/30	22	59.65	71	60.87	58.30	-49	18,805	-0.26%
2020/10/29	19	63.27	12	62.96	62.10	7	19,411	0.04%
2020/10/28	29	65.03	20	64.04	61.80	9	20,250	0.04%
2020/10/27	6	66.18	5	66.76	65.70	1	20,220	0.00%
2020/10/26	7	66.90	8	66.93	66.70	-1	20,616	0.00%
2020/10/23	3	68.57	2	68.30	68.20	1	21,175	0.00%
2020/10/22	4	68.20	6	68.23	68.20	-2	22,172	-0.01%
2020/10/21	6	68.58	0	0.00	68.50	6	22,935	0.03%
2020/10/20	15	70.31	14	70.09	69.50	1	23,393	0.00%
2020/10/19	9	68.58	9	68.27	68.70	0	23,722	0.00%
2020/10/16	9	67.52	0	0.00	67.00	9	24,341	0.04%
2020/10/15	12	67.45	2	67.00	66.80	10	25,019	0.04%
2020/10/14	4	68.88	1	68.00	68.00	3	26,407	0.01%
2020/10/13	5	68.12	1	68.20	68.80	4	27,222	0.01%
2020/10/12	0	0.00	1	71.10	70.60	-1	27,255	0.00%
2020/10/08	26	72.11	2	71.80	71.60	24	27,637	0.09%
2020/10/07	3	71.83	4	72.00	72.20	-1	28,021	0.00%
2020/10/06	3	71.87	7	71.73	71.80	-4	28,393	-0.01%
2020/10/05	24	71.48	17	71.11	71.40	7	29,310	0.02%
2020/09/30	3	67.97	22	68.48	68.60	-19	29,577	-0.06%
2020/09/29	14	67.64	3	67.00	67.50	11	30,213	0.04%
2020/09/28	2	69.70	8	69.85	69.00	-6	30,594	-0.02%
2020/09/25	14	69.56	1	70.70	68.60	13	31,035	0.04%
2020/09/24	9	71.66	12	72.15	72.00	-3	31,661	-0.01%
2020/09/23	2	71.95	2	72.00	71.90	0	32,661	0.00%
2020/09/22	1	72.70	4	72.53	72.30	-3	33,202	-0.01%
2020/09/21	4	73.50	15	73.69	72.70	-11	34,115	-0.03%
2020/09/18	5	72.80	3	73.00	72.70	2	35,452	0.01%
2020/09/17	1	72.30	4	72.10	72.00	-3	36,197	-0.01%
2020/09/16	2	71.80	10	71.80	71.70	-8	37,698	-0.02%
2020/09/15	13	72.04	5	72.02	71.90	8	38,515	0.02%
2020/09/14	16	71.84	20	71.64	71.30	-4	39,408	-0.01%
2020/09/11	12	70.67	5	70.84	70.60	7	40,780	0.02%
2020/09/10	21	72.00	24	72.31	71.70	-3	42,588	-0.01%
2020/09/09	96	74.58	50	73.98	72.20	46	43,975	0.10%
2020/09/08	44	74.34	82	75.53	77.90	-38	44,595	-0.09%
2020/09/07	5	71.46	1	71.10	70.90	4	44,562	0.01%
2020/09/04	7	72.23	14	72.09	72.00	-7	46,177	-0.02%
2020/09/03	4	71.23	10	71.19	71.30	-6	46,814	-0.01%
2020/09/02	0	0.00	9	72.52	72.30	-9	46,790	-0.02%
2020/09/01	3	71.90	2	72.15	72.60	1	46,775	0.00%
2020/08/31	11	73.05	17	72.75	71.80	-6	46,739	-0.01%
2020/08/28	66	73.90	31	73.48	72.30	35	46,560	0.08%
2020/08/27	4	71.98	11	71.77	72.00	-7	46,086	-0.02%
2020/08/26	15	71.83	7	71.74	71.90	8	46,218	0.02%
2020/08/25	7	70.94	2	70.80	70.70	5	46,118	0.01%
2020/08/24	4	73.58	4	73.78	72.60	0	46,051	0.00%
2020/08/21	50	73.91	43	73.71	73.50	7	46,090	0.02%
2020/08/20	31	71.82	36	70.64	71.60	-5	45,532	-0.01%
2020/08/19	77	75.16	153	74.41	72.90	-76	45,423	-0.17%	大賣/
2020/08/18	1	70.60	8	70.60	70.60	-7	44,712	-0.02%
2020/08/17	8	63.86	14	64.22	64.20	-6	45,084	-0.01%
2020/08/14	34	64.39	61	63.51	64.80	-27	45,376	-0.06%
2020/08/13	57	64.86	60	65.47	64.00	-3	47,329	-0.01%
2020/08/12	42	68.09	39	67.59	67.30	3	49,207	0.01%
2020/08/11	49	66.88	30	67.03	66.70	19	49,774	0.04%
2020/08/10	61	71.04	35	70.47	70.00	26	50,071	0.05%
2020/08/07	39	72.56	33	72.68	72.50	6	51,287	0.01%
2020/08/06	53	71.98	57	71.60	71.20	-4	51,734	-0.01%
2020/08/05	53	71.85	48	71.59	70.60	5	52,673	0.01%
2020/08/04	126	73.56	99	73.06	71.60	27	54,201	0.05%	大買/
2020/08/03	81	71.27	87	71.63	74.60	-6	56,663	-0.01%
2020/07/31	25	68.63	14	68.01	67.90	11	55,535	0.02%
2020/07/30	34	68.39	36	68.41	68.70	-2	55,320	0.00%
2020/07/29	72	68.69	29	68.30	66.50	43	54,948	0.08%
2020/07/28	46	65.10	109	65.70	66.40	-63	54,829	-0.11%	大賣/
2020/07/27	59	68.11	60	68.60	65.40	-1	53,947	0.00%
2020/07/24	27	69.75	24	69.74	71.70	3	53,291	0.01%
2020/07/23	34	70.52	77	70.64	70.30	-43	53,032	-0.08%
2020/07/22	35	69.39	74	70.04	69.50	-39	52,788	-0.07%
2020/07/21	45	67.61	41	67.99	67.90	4	52,715	0.01%
2020/07/20	87	65.02	91	65.30	66.00	-4	52,116	-0.01%
2020/07/17	60	68.33	18	68.21	67.20	42	50,751	0.08%
2020/07/16	20	75.54	15	75.95	74.60	5	49,968	0.01%
2020/07/15	43	76.19	31	75.67	75.60	12	50,012	0.02%
2020/07/14	51	76.04	23	76.25	75.90	28	49,709	0.06%
2020/07/13	26	77.40	17	76.53	76.10	9	49,359	0.02%
2020/07/10	37	77.06	45	77.42	77.50	-8	49,025	-0.02%
2020/07/09	44	76.43	19	76.48	75.50	25	48,100	0.05%
2020/07/08	83	77.42	57	77.56	76.40	26	47,628	0.05%
2020/07/07	29	75.42	67	75.86	74.70	-38	46,963	-0.08%
2020/07/06	20	77.91	9	77.78	77.60	11	46,790	0.02%
2020/07/03	51	77.59	38	77.27	77.40	13	46,322	0.03%
2020/07/02	60	78.17	82	78.37	77.20	-22	45,562	-0.05%
2020/07/01	31	75.13	19	74.78	75.40	12	44,753	0.03%
2020/06/30	24	75.18	32	74.60	74.10	-8	44,196	-0.02%
2020/06/29	53	74.68	75.2	74.97	76.00	-22.2	43,286	-0.05%
2020/06/24	63	69.33	55	69.67	70.10	8	41,972	0.02%
2020/06/23	135	74.69	108	74.03	72.50	27	41,110	0.07%	大買/大賣/
2020/06/22	84.2	68.35	95	69.55	71.00	-10.8	39,672	-0.03%
2020/06/19	34	68.11	25	67.43	66.70	9	38,954	0.02%
2020/06/18	145	70.16	105	70.12	69.10	40	38,099	0.10%	大買/大賣/
2020/06/17	150	68.84	158	69.99	68.60	-8	36,753	-0.02%	大買/大賣/
2020/06/16	220	66.76	220	66.75	66.00	0	34,965	0.00%	大買/大賣/
2020/06/15	140	65.75	113	66.34	66.70	27	33,780	0.08%	大買/大賣/
2020/06/12	98	59.71	136	59.45	62.20	-38	32,336	-0.12%	大賣/
2020/06/11	112	59.94	118	60.96	56.60	-6	31,525	-0.02%	大買/大賣/
2020/06/10	30	60.73	39	61.13	61.60	-9	30,290	-0.03%
2020/06/09	0	0.00	3	54.33	56.00	-3	29,837	-0.01%
2020/06/08	2	52.35	0	0.00	51.00	2	30,333	0.01%
2020/06/05	0	0.00	3	52.43	52.30	-3	30,802	-0.01%
2020/06/04	1	51.50	13	51.69	52.00	-12	31,429	-0.04%
2020/06/03	19	49.54	14	49.64	50.00	5	32,765	0.02%
2020/06/02	9	47.82	30	49.25	47.45	-21	33,573	-0.06%
2020/06/01	19	55.05	3	54.43	51.90	16	33,549	0.05%
2020/05/29	22	56.05	13	56.03	56.00	9	34,078	0.03%
2020/05/28	20	56.18	30	56.01	55.10	-10	35,038	-0.03%
2020/05/27	9	61.20	26	63.45	61.20	-17	35,315	-0.05%
2020/05/26	67	66.92	26	65.36	67.90	41	35,334	0.12%
2020/05/25	44	60.63	60	62.72	63.80	-16	34,844	-0.05%
2020/05/22	37	56.78	43	57.11	58.00	-6	34,765	-0.02%
2020/05/21	62	54.41	49	54.35	54.00	13	34,841	0.04%
2020/05/20	340	55.20	296.4	54.38	55.00	43.6	34,929	0.12%	大買/大賣/
2020/05/19	241	50.80	212	50.67	52.40	29	32,716	0.09%	大買/大賣/
2020/05/18	31	44.95	61	46.43	47.65	-30	30,507	-0.10%
2020/05/15	63	42.99	100	42.96	43.35	-37	29,730	-0.12%
2020/05/14	77	42.70	126	43.37	42.05	-49	29,179	-0.17%	大賣/
2020/05/13	38	41.79	42	41.90	41.70	-4	27,723	-0.01%
2020/05/12	99	41.02	76	41.19	41.70	23	26,962	0.09%
2020/05/11	142	40.01	176	40.34	40.75	-34	25,819	-0.13%	大買/大賣/
2020/05/08	198.1	41.65	195	41.72	37.75	3.1	24,130	0.01%	大買/大賣/
2020/05/07	0	0.00	6	39.95	39.95	-6	21,382	-0.03%
2020/05/06	0	0.00	54	36.35	36.35	-54	21,745	-0.25%
2020/05/05	0	0.00	2	33.05	33.05	-2	22,025	-0.01%
2020/05/04	37	30.06	99	30.40	30.05	-62	22,058	-0.28%
2020/04/30	132	29.16	1	29.25	29.00	131	21,751	0.60%	大買/鉅額交易
2020/04/29	56	28.93	1	29.20	28.95	55	22,027	0.25%
2020/04/28	9	29.60	7	29.43	29.25	2	22,382	0.01%
2020/04/27	4	30.64	53	30.53	30.60	-49	23,107	-0.21%
2020/04/24	46	29.84	27	29.33	29.75	19	22,760	0.08%
2020/04/23	9	28.52	12	28.58	28.45	-3	22,058	-0.01%
2020/04/22	14	27.96	20	28.18	28.05	-6	21,865	-0.03%
2020/04/21	15	27.77	70	28.31	27.70	-55	21,728	-0.25%
2020/04/20	24	28.49	31	28.64	28.65	-7	21,586	-0.03%
2020/04/17	70	27.29	5	27.77	27.20	65	21,270	0.31%
2020/04/16	10	28.27	13	28.44	28.00	-3	21,151	-0.01%
2020/04/15	22	28.12	0	0.00	28.10	22	21,038	0.10%
2020/04/14	1	28.70	4	28.73	28.60	-3	20,929	-0.01%
2020/04/10	10	28.16	12	28.45	28.25	-2	20,815	-0.01%
2020/04/09	7	28.48	36	28.54	28.10	-29	20,723	-0.14%
2020/04/08	10	27.75	114	27.68	27.75	-104	20,385	-0.51%	大賣/鉅額交易
2020/04/07	21	27.80	35	27.82	27.70	-14	20,488	-0.07%
2020/04/06	139	27.44	10	27.78	27.95	129	20,299	0.64%	大買/鉅額交易
2020/04/01	0	0.00	9	26.14	26.15	-9	19,940	-0.05%
2020/03/31	5	26.01	8	26.13	26.20	-3	19,880	-0.02%
2020/03/30	22	26.08	11	26.41	26.00	11	19,789	0.06%
2020/03/27	15	25.73	115	25.94	25.40	-100	19,598	-0.51%	大賣/
2020/03/26	11	26.16	14	26.21	26.20	-3	19,397	-0.02%
2020/03/25	114	25.83	7	25.94	25.45	107	19,198	0.56%	大買/鉅額交易
2020/03/24	4	25.40	10	25.38	25.40	-6	19,009	-0.03%
2020/03/23	24	25.01	57	24.80	24.55	-33	18,825	-0.18%
2020/03/20	17	26.80	48	26.96	26.50	-31	18,632	-0.17%
2020/03/19	77.2	27.17	74	27.38	25.95	3.2	18,373	0.02%
2020/03/18	33.2	29.44	81	29.37	28.80	-47.8	17,878	-0.27%
2020/03/17	72	30.04	78	29.30	28.85	-6	17,517	-0.03%
2020/03/16	132	30.29	108	30.18	30.20	24	17,092	0.14%	大買/大賣/
2020/03/13	42	28.23	50	28.38	28.35	-8	16,566	-0.05%
2020/03/12	110	31.46	156	31.12	31.00	-46	16,122	-0.29%	大買/大賣/
2020/03/11	136	32.11	68	32.08	32.60	68	15,509	0.44%	大買/
2020/03/10	38	30.66	27	30.44	30.40	11	14,978	0.07%
2020/03/09	95	35.07	197	35.10	32.20	-102	14,276	-0.71%	大賣/鉅額交易
2020/03/06	148	33.62	159	33.00	34.20	-11	12,865	-0.09%	大買/大賣/
2020/03/05	108	31.87	18	32.26	31.95	90	12,046	0.75%	大買/
2020/03/04	38	32.16	94	32.43	31.90	-56	11,831	-0.47%
2020/03/03	129	31.51	251	31.71	32.00	-122	11,445	-1.07%	大買/大賣/鉅額交易
2020/03/02	44	28.54	61	28.73	29.85	-17	10,274	-0.17%
2020/02/27	10	27.46	6	27.45	27.15	4	9,648	0.04%
2020/02/26	29	27.63	3	27.70	27.55	26	9,575	0.27%
2020/02/25	200	27.97	26	27.95	27.50	174	9,514	1.83%	大買/鉅額交易
2020/02/24	33	29.01	55	29.01	28.65	-22	9,086	-0.24%
2020/02/21	43	27.80	46	27.96	28.00	-3	8,534	-0.04%
2020/02/20	2	26.93	7	26.85	26.85	-5	7,991	-0.06%
2020/02/19	1	26.75	6	26.81	26.80	-5	7,935	-0.06%
2020/02/18	17	27.36	16	27.20	27.00	1	7,856	0.01%
2020/02/17	25	27.51	32	27.43	27.20	-7	7,718	-0.09%
2020/02/14	5	27.50	17	27.11	26.70	-12	7,428	-0.16%
2020/02/13	35	26.79	23	26.75	27.00	12	7,294	0.16%
2020/02/12	21	27.40	11	27.62	27.00	10	7,107	0.14%
2020/02/11	29	27.64	11	27.55	27.65	18	6,913	0.26%
2020/02/10	63	28.50	90	28.41	28.25	-27	6,689	-0.40%
2020/02/07	6	27.12	43	27.19	27.50	-37	6,020	-0.61%
2020/02/06	28	26.74	26	26.73	26.40	2	5,593	0.04%
2020/02/05	46	25.90	20	25.89	25.70	26	5,307	0.49%
2020/02/04	16	25.23	9	25.36	25.30	7	5,166	0.14%
2020/02/03	83	26.48	89	26.45	26.10	-6	4,977	-0.12%
2020/01/31	112	26.45	55	26.29	25.45	57	4,580	1.24%	大買/
2020/01/30	73	27.44	17	27.58	27.65	56	4,079	1.37%
2020/01/20	17	24.98	22	25.05	25.15	-5	3,066	-0.16%
2020/01/17	22.3	24.46	1	24.45	24.40	21.3	2,979	0.72%
2020/01/16	0	0.00	31	24.55	24.40	-31	2,981	-1.04%
2020/01/15	2	24.73	0	0.00	24.60	2	2,988	0.07%
2020/01/13	0	0.00	1	24.65	24.65	-1	2,955	-0.03%
2020/01/10	1	24.80	0	0.00	24.60	1	2,942	0.03%
2020/01/09	4	24.46	4	24.59	24.35	0	2,922	0.00%
2020/01/07	0	0.00	1	24.65	24.60	-1	2,896	-0.03%
2020/01/06	8	24.94	1	24.90	24.70	7	2,847	0.25%
2020/01/03	30	24.92	0	0.00	24.50	30	2,801	1.07%
2020/01/02	1	25.00	0	0.00	24.95	1	2,786	0.04%
2019/12/31	13	25.23	2	25.48	25.30	11	2,727	0.40%
2019/12/30	0	0.00	1	24.55	24.50	-1	2,506	-0.04%
2019/12/27	1	24.90	0	0.00	24.60	1	2,507	0.04%
2019/12/24	1	24.75	0	0.00	24.60	1	2,498	0.04%
2019/12/17	2	24.38	0	0.00	24.25	2	2,509	0.08%
2019/12/13	1	24.35	0	0.00	24.30	1	2,498	0.04%
2019/12/11	1	25.05	2	25.00	24.90	-1	2,462	-0.04%
2019/12/10	2	24.75	6	24.75	24.75	-4	2,427	-0.16%
2019/12/09	0	0.00	1	24.70	24.60	-1	2,413	-0.04%
2019/12/05	0	0.00	1	25.00	24.95	-1	2,484	-0.04%
2019/12/04	4	25.33	0	0.00	25.25	4	2,489	0.16%
2019/12/02	0	0.00	3	25.20	25.40	-3	2,470	-0.12%
2019/11/29	1	26.60	17	26.26	26.20	-16	2,363	-0.68%
2019/11/28	14	26.58	7	26.35	26.20	7	2,382	0.29%
2019/11/27	1	25.35	0	0.00	25.25	1	2,106	0.05%
2019/11/26	2	25.20	0	0.00	25.20	2	2,146	0.09%
2019/11/25	5	25.60	1	25.80	25.65	4	2,229	0.18%
2019/11/22	3	25.23	7	25.36	25.30	-4	2,217	-0.18%
2019/11/21	4	24.80	0	0.00	24.80	4	2,144	0.19%
2019/11/20	2	24.83	0	0.00	24.65	2	2,139	0.09%
2019/11/18	0	0.00	1	24.85	24.75	-1	2,121	-0.05%
2019/11/15	0	0.00	0	24.95	24.90	0	2,123	0.00%
2019/11/13	6	24.53	0	0.00	24.50	6	2,100	0.29%
2019/11/08	0	0.00	1	25.15	25.10	-1	2,027	-0.05%
2019/11/07	0	0.00	3	25.62	25.45	-3	2,032	-0.15%
2019/11/06	11	25.52	2	25.63	25.50	9	2,030	0.44%
2019/11/05	2	26.03	0	0.00	25.80	2	2,019	0.10%
2019/11/04	3	25.97	1	26.05	26.15	2	2,004	0.10%
2019/11/01	1	25.15	0	0.00	25.65	1	1,927	0.05%
2019/10/31	10	25.80	0	0.00	25.10	10	1,906	0.52%
2019/10/29	0	0.00	1	24.75	24.65	-1	1,882	-0.05%
2019/10/23	1	25.00	0	0.00	25.20	1	1,914	0.05%
2019/10/08	1	25.65	0	0.00	25.30	1	2,004	0.05%
2019/10/07	0	0.00	17	25.97	25.85	-17	2,040	-0.83%
2019/10/02	3	25.75	0	0.00	25.70	3	2,300	0.13%
2019/10/01	3	25.75	0	0.00	25.80	3	2,352	0.13%
2019/09/27	2	25.25	0	0.00	25.40	2	2,431	0.08%
2019/09/25	0	0.00	6	25.40	25.50	-6	2,589	-0.23%
2019/09/12	1	25.25	0	0.00	25.45	1	2,774	0.04%
2019/09/11	0	0.00	1	25.30	25.10	-1	2,782	-0.04%
2019/09/10	2	25.40	0	0.00	25.10	2	2,813	0.07%
2019/09/09	15	25.80	0	0.00	25.40	15	2,780	0.54%
2019/09/06	5	26.20	6	26.55	26.60	-1	2,697	-0.04%
2019/09/05	10	26.05	4	25.95	26.10	6	2,655	0.23%
2019/09/04	35	26.01	2	26.00	25.95	33	2,634	1.25%
2019/09/03	30	25.83	0	0.00	25.80	30	2,621	1.14%
2019/09/02	10	26.35	16.4	26.03	25.70	-6.4	2,603	-0.25%
2019/08/28	0	0.00	2	24.70	25.10	-2	2,411	-0.08%
2019/08/23	0	0.00	1	23.50	23.60	-1	2,297	-0.04%
2019/07/31	1	24.10	0	0.00	24.10	1	2,404	0.04%
2019/07/29	6	23.24	0	0.00	23.20	6	2,341	0.26%
2019/07/26	0	0.00	4	23.60	23.35	-4	2,348	-0.17%
2019/07/25	5	23.05	0	0.00	23.10	5	2,377	0.21%
2019/07/23	1	23.50	1	23.45	23.75	0	2,354	0.00%
2019/07/22	4	23.88	0	0.00	23.55	4	2,318	0.17%
2019/07/19	0	0.00	1	24.25	24.15	-1	2,282	-0.04%
2019/07/18	2	24.28	1	24.45	24.25	1	2,262	0.04%
2019/07/16	0	0.00	6	23.75	24.00	-6	2,207	-0.27%
2019/07/12	2	23.60	0	0.00	23.70	2	2,186	0.09%
2019/07/11	2	23.65	0	0.00	23.60	2	2,188	0.09%
2019/07/10	1	23.95	16	24.06	24.10	-15	2,135	-0.70%
2019/07/09	0	0.00	8	24.48	24.60	-8	2,072	-0.39%
2019/07/08	5	23.20	2	23.70	23.70	3	1,988	0.15%
2019/07/04	6	23.18	51	22.82	23.10	-45	2,074	-2.17%
2019/07/03	0	0.00	32	22.99	23.05	-32	2,068	-1.55%
2019/07/02	0	0.00	2	22.23	22.25	-2	1,959	-0.10%
2019/07/01	0	0.00	8	22.04	22.10	-8	1,904	-0.42%
2019/06/28	0	0.00	7	21.46	21.55	-7	1,836	-0.38%
2019/06/27	0	0.00	11	20.71	20.85	-11	1,787	-0.62%
2019/06/26	1	20.30	0	0.00	20.30	1	1,755	0.06%
2019/06/24	0	0.00	5	20.40	20.40	-5	1,794	-0.28%
2019/06/21	16	20.32	0	0.00	20.30	16	1,786	0.90%
2019/06/20	0	0.00	2	20.10	20.10	-2	1,761	-0.11%
2019/06/19	2	19.95	0	0.00	20.10	2	1,750	0.11%
2019/06/18	0	0.00	6	20.05	20.05	-6	1,735	-0.35%
2019/06/12	0	0.00	0.2	19.65	19.75	-0.2	1,682	-0.01%
2019/06/11	0	0.00	1	19.75	19.75	-1	1,687	-0.06%
2019/06/06	0	0.00	1	19.45	19.60	-1	1,668	-0.06%
2019/06/04	0	0.00	19	19.58	19.55	-19	1,647	-1.15%
2019/06/03	3	19.85	1	19.70	19.70	2	1,635	0.12%
2019/05/31	1	19.35	0	0.00	19.50	1	1,614	0.06%
2019/05/30	3	19.45	1	19.55	19.50	2	1,608	0.12%
2019/05/29	0	0.00	5.1	19.19	19.35	-5.1	1,595	-0.32%
2019/05/24	0	0.00	4	19.36	19.25	-4	1,564	-0.26%
2019/05/23	72	19.48	2	19.53	19.55	70	1,535	4.56%
2019/05/20	2	20.20	0	0.00	20.20	2	1,413	0.14%
2019/05/17	2	20.65	2	20.90	20.40	0	1,398	0.00%
2019/05/16	0	0.00	1	19.30	19.50	-1	1,351	-0.07%
2019/05/14	0	0.00	3	19.10	19.20	-3	1,361	-0.22%
2019/05/13	1	19.40	0	0.00	19.25	1	1,359	0.07%
2019/05/10	3	19.35	0	0.00	19.40	3	1,357	0.22%
2019/05/07	1	19.20	10	19.20	19.15	-9	1,338	-0.67%
2019/05/06	1	19.05	0	0.00	19.05	1	1,330	0.08%
2019/04/30	5	20.23	0	0.00	20.00	5	1,255	0.40%
2019/04/25	0	0.00	5	20.60	20.50	-5	1,222	-0.41%
2019/04/24	0	0.00	1	20.60	20.55	-1	1,220	-0.08%
2019/04/18	6	21.48	1	20.85	21.00	5	1,194	0.42%
2019/04/17	10	21.80	1	21.95	21.95	9	1,165	0.77%
2019/04/15	0	0.00	1	21.75	21.75	-1	1,132	-0.09%
2019/04/12	8	21.76	6	22.36	21.65	2	1,115	0.18%
2019/04/11	12	22.45	1	22.65	22.50	11	1,048	1.05%
2019/04/10	1	21.90	3	22.05	21.95	-2	944	-0.21%
2019/04/09	0	0.00	5	21.76	22.20	-5	845	-0.59%
2019/04/08	0	0.00	10	20.15	20.20	-10	763	-1.31%
2019/04/02	0	20.90	0	0.00	20.50	0	757	0.00%
2019/04/01	0	0.00	1	20.95	20.70	-1	746	-0.13%
2019/03/27	1	20.50	0	0.00	20.95	1	678	0.15%
2019/03/26	1	19.95	0	0.00	19.90	1	639	0.16%
2019/03/21	1	20.05	0	0.00	19.95	1	673	0.15%
2019/03/14	3	20.03	0	0.00	19.95	3	689	0.44%
2019/02/19	0	0.00	1	20.25	20.20	-1	977	-0.10%
2019/02/15	2	20.55	1	20.45	20.20	1	1,003	0.10%
2019/02/14	1	20.25	0	0.00	20.30	1	1,016	0.10%
2019/01/29	0	0.00	1	20.00	19.95	-1	1,162	-0.09%
2019/01/25	1	20.10	0	0.00	20.10	1	1,205	0.08%
2019/01/16	0	0.00	1	20.10	20.20	-1	1,586	-0.06%
2019/01/11	3	20.15	0	0.00	20.10	3	1,733	0.17%
2019/01/10	1	20.25	0	0.00	20.25	1	1,885	0.05%
2019/01/08	0	0.00	2	20.73	20.60	-2	2,024	-0.10%
2019/01/03	1	20.30	0	0.00	20.10	1	2,438	0.04%
2019/01/02	1	20.05	0	0.00	20.00	1	2,630	0.04%
2018/12/28	15	19.94	66	19.91	20.30	-51	2,806	-1.82%
2018/12/27	1	20.10	17	20.14	20.05	-16	2,916	-0.55%
2018/12/24	0	0.00	1	20.70	20.65	-1	3,484	-0.03%
2018/12/20	0	0.00	3	20.90	20.65	-3	3,721	-0.08%
2018/12/19	0	0.00	2	21.55	21.20	-2	3,712	-0.05%
2018/12/06	1	22.10	0	0.00	21.80	1	3,976	0.03%
2018/12/05	1	22.65	6	22.65	22.50	-5	3,958	-0.13%
2018/12/03	0	0.00	1	22.85	22.80	-1	3,917	-0.03%
2018/11/30	6	22.96	2	23.70	23.10	4	3,877	0.10%
2018/11/29	8	20.61	1	21.60	22.00	7	3,771	0.19%
2018/11/27	1	21.10	1	21.40	20.90	0	3,710	0.00%
2018/11/22	3	20.83	0	0.00	20.70	3	3,670	0.08%
2018/11/21	4	21.19	0	0.00	21.00	4	3,655	0.11%
2018/11/20	2	21.50	0	0.00	21.45	2	3,638	0.05%
2018/11/19	2	21.50	0	0.00	21.60	2	3,628	0.06%
2018/11/15	2	21.73	2	21.55	21.35	0	3,603	0.00%
2018/11/14	8	22.08	13	22.15	21.85	-5	3,591	-0.14%
2018/11/13	2	22.20	1	21.90	22.10	1	3,566	0.03%
2018/11/12	11	21.67	1	21.60	21.60	10	3,530	0.28%
2018/11/09	1	21.70	8	21.95	22.35	-7	3,482	-0.20%
2018/11/06	0	0.00	1	20.45	20.30	-1	3,394	-0.03%
2018/11/01	1	21.00	0	0.00	21.40	1	3,342	0.03%
2018/10/30	5	20.08	0	0.00	20.30	5	3,291	0.15%
2018/10/29	3	22.05	0	0.00	21.60	3	3,230	0.09%
2018/10/26	3	21.98	4	21.96	22.40	-1	3,191	-0.03%
2018/10/25	2	21.70	0	0.00	21.30	2	3,136	0.06%
2018/10/24	6	23.88	10	23.56	23.00	-4	3,087	-0.13%
2018/10/23	24	24.68	6	24.38	24.05	18	3,036	0.59%
2018/10/19	12	24.92	10	24.90	24.70	2	3,017	0.07%
2018/10/18	14	25.83	10	25.90	25.75	4	3,013	0.13%
2018/10/17	0	0.00	2	24.50	24.95	-2	2,981	-0.07%
2018/10/16	0	0.00	2	24.30	24.05	-2	2,990	-0.07%
2018/10/15	12	25.01	12	24.88	24.55	0	2,910	0.00%
2018/10/12	5	25.82	12	25.92	25.30	-7	2,825	-0.25%
2018/10/11	24	24.28	0	0.00	25.00	24	2,652	0.90%
2018/10/09	10	25.41	6	25.37	26.15	4	2,468	0.16%
2018/10/08	4	25.31	37	24.93	26.30	-33	2,274	-1.45%
2018/10/05	6	23.23	0	0.00	24.35	6	2,097	0.29%
2018/10/04	0	0.00	1	23.80	24.00	-1	1,978	-0.05%
2018/10/03	32	24.58	8	25.06	24.90	24	1,894	1.27%
2018/10/02	6	23.63	8	23.78	24.50	-2	1,635	-0.12%
2018/10/01	9	22.46	5	22.27	22.95	4	1,382	0.29%
2018/09/25	1	19.60	0	0.00	19.60	1	1,149	0.09%
2018/09/21	1	20.05	0	0.00	20.00	1	1,140	0.09%
2018/09/18	0	0.00	13	20.83	20.60	-13	1,089	-1.19%
2018/09/14	1	19.75	1	19.75	19.65	0	993	0.00%
2018/09/13	16	20.85	0	0.00	20.50	16	961	1.66%
2018/09/12	3	20.48	0	0.00	20.75	3	863	0.35%
2018/09/11	0	0.00	6	18.56	18.90	-6	790	-0.76%
2018/09/10	0	0.00	1	18.10	18.00	-1	778	-0.13%
2018/09/07	1	18.20	0	0.00	18.15	1	777	0.13%
2018/08/29	5	18.35	0	0.00	18.40	5	801	0.62%
2018/08/22	0	0.00	5	18.68	18.70	-5	817	-0.61%
2018/08/21	0	0.00	10	18.49	18.50	-10	819	-1.22%
2018/08/13	1	18.80	0	0.00	18.80	1	833	0.12%
2018/08/06	1	20.25	0	0.00	20.25	1	800	0.12%
2018/08/03	0	0.00	2	20.00	19.95	-2	792	-0.25%
2018/07/30	2	19.60	2	19.60	19.25	0	732	0.00%
2018/07/27	0	0.00	10	19.15	19.20	-10	721	-1.39%
2018/07/26	7	19.64	0	0.00	19.55	7	702	1.00%
2018/07/25	0	0.00	1	20.40	20.35	-1	660	-0.15%
2018/07/24	71	20.08	52	20.06	20.00	19	587	3.23%
2018/07/23	50	19.10	1	19.25	19.25	49	463	10.57%
2018/07/09	0	0.00	1	17.15	17.15	-1	442	-0.23%
2018/07/06	0	0.00	1	17.00	17.00	-1	455	-0.22%
2018/06/26	1	18.10	0	0.00	18.15	1	686	0.15%
2018/06/12	1	19.20	3	19.43	19.50	-2	691	-0.29%
2018/06/08	1	19.30	2	19.48	19.30	-1	706	-0.14%
2018/06/05	0	0.00	9	19.40	19.30	-9	729	-1.23%
2018/05/24	5	19.21	1	19.20	19.25	4	779	0.51%
2018/05/23	1	19.00	0	0.00	18.75	1	766	0.13%
2018/05/22	5	18.65	2	18.85	18.50	3	757	0.40%
2018/05/17	0	0.00	5	18.25	18.20	-5	772	-0.65%
2018/05/15	5	18.15	0	0.00	18.15	5	778	0.64%
2018/05/11	2	18.40	0	0.00	18.25	2	798	0.25%
2018/05/10	1	18.70	0	0.00	18.70	1	785	0.13%
2018/04/26	2	19.35	0	0.00	18.95	2	797	0.25%
2018/04/23	0	0.00	2	19.30	19.60	-2	807	-0.25%
2018/04/20	0	0.00	3	19.10	19.00	-3	889	-0.34%
2018/04/19	0	0.00	2	19.15	19.10	-2	905	-0.22%
2018/04/18	0	0.00	2	19.15	18.90	-2	907	-0.22%
2018/04/17	2	18.95	0	0.00	19.10	2	912	0.22%
2018/04/16	0	0.00	2	19.00	19.05	-2	917	-0.22%
2018/04/13	1	19.15	0	0.00	19.15	1	937	0.11%
2018/04/12	3	19.75	0	0.00	19.35	3	932	0.32%
2018/04/10	4	20.18	1	20.30	20.00	3	918	0.33%
2018/04/09	6	20.51	2	20.45	21.00	4	899	0.44%
2018/04/03	63	19.96	53	19.93	19.75	10	829	1.21%
2018/03/07	0	0.00	1	19.90	19.90	-1	709	-0.14%
2018/03/06	2	19.85	1	19.85	19.95	1	703	0.14%
2018/02/22	1	18.45	0	0.00	18.50	1	731	0.14%
2018/02/01	0	0.00	1	20.25	20.20	-1	738	-0.14%
2018/01/19	1	20.75	0	0.00	20.60	1	758	0.13%
2018/01/17	1	20.65	1	20.65	20.65	0	833	0.00%
2018/01/16	1	21.45	13	21.07	21.10	-12	905	-1.33%
2018/01/09	10	20.80	0	0.00	20.40	10	931	1.07%