國光生 (4142)-群益金鼎-西松券商分點個股進出

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
19.65
漲跌
▼0.30
漲幅
-1.50%
成交量
963張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間: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

國光生 (4142)籌碼相關－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	9	19.67	9	19.77	19.65	0	964	0.00%
2024/12/16	3	19.55	3	19.75	19.95	0	955	0.00%
2024/12/13	18	19.90	22	20.03	19.90	-4	941	-0.43%
2024/12/12	0	0.00	2	21.28	20.70	-2	906	-0.22%
2024/12/11	6	21.18	4	21.33	21.25	2	901	0.22%
2024/11/26	0	0.00	3	21.95	21.70	-3	847	-0.35%
2024/11/25	3	21.95	0	0.00	21.95	3	819	0.37%
2024/11/21	0	0.00	10	22.65	22.35	-10	647	-1.55%
2024/11/19	0	0.00	1	22.30	22.35	-1	636	-0.16%
2024/10/14	6	25.40	6	25.34	25.55	0	865	0.00%
2024/10/09	0	0.00	1	26.65	26.70	-1	856	-0.12%
2024/09/19	4	27.03	4	27.10	27.25	0	1,049	0.00%
2024/09/12	1	26.70	0	0.00	26.80	1	1,136	0.09%
2024/08/30	0	0.00	0	28.90	29.05	0	1,259	0.00%
2024/08/07	3	25.85	3	25.97	26.15	0	1,205	0.00%
2024/08/06	6	24.58	6	24.46	25.35	0	1,201	0.00%
2024/08/05	15	25.40	17	25.53	25.35	-2	1,190	-0.17%
2024/08/01	0	0.00	1	28.40	28.40	-1	1,167	-0.09%
2024/07/26	0	28.45	0	0.00	28.20	0	1,166	0.00%
2024/07/23	0	0.00	3	29.37	29.50	-3	1,142	-0.26%
2024/07/19	5	30.10	0	0.00	28.85	5	1,099	0.45%
2024/07/08	0	0.00	2	29.10	29.05	-2	1,149	-0.17%
2024/07/03	0	0.00	1	28.95	28.65	-1	1,107	-0.09%
2024/06/21	2	28.40	0	0.00	28.45	2	998	0.20%
2024/06/19	0	0.00	2	29.05	28.90	-2	966	-0.21%
2024/06/18	3	28.85	3	29.28	28.55	0	921	0.00%
2024/06/11	0	0.00	1	28.25	27.60	-1	852	-0.12%
2024/06/05	0	0.00	1	27.75	27.80	-1	859	-0.12%
2024/05/20	0	0.00	1	28.35	28.15	-1	949	-0.11%
2024/05/17	0	0.00	2	28.15	28.25	-2	947	-0.21%
2024/05/16	0	0.00	2	27.90	27.90	-2	950	-0.21%
2024/05/10	2	28.03	0	0.00	28.10	2	1,116	0.18%
2024/05/03	0	0.00	0.1	27.55	27.60	-0.1	1,100	0.00%
2024/04/22	5	27.00	5	27.18	26.90	0	1,110	0.00%
2024/04/18	0	28.80	5	28.80	28.50	-5	1,073	-0.46%
2024/04/17	0	0.00	6	27.80	27.80	-6	963	-0.62%
2024/04/16	1	25.20	2	25.25	25.30	-1	935	-0.11%
2024/04/11	0	0.00	2	26.63	26.60	-2	911	-0.22%
2024/04/10	1	26.60	1	26.55	26.55	0	915	0.00%
2024/04/09	0	0.00	1	26.45	26.45	-1	939	-0.11%
2024/04/08	1	26.25	0	0.00	26.30	1	942	0.11%
2024/04/01	0	0.00	2	26.93	26.85	-2	963	-0.21%
2024/03/29	1	26.75	0	0.00	26.75	1	973	0.10%
2024/03/27	0	0.00	1	26.80	26.70	-1	976	-0.10%
2024/03/26	0	0.00	1	26.55	26.55	-1	984	-0.10%
2024/03/25	0	0.00	1	26.80	26.75	-1	991	-0.10%
2024/03/22	1	26.35	0	0.00	26.35	1	990	0.10%
2024/03/21	0	26.95	0	0.00	26.55	0	994	0.00%
2024/03/20	1	26.55	7	26.59	26.65	-6	1,025	-0.58%
2024/03/19	0	0.00	1	26.70	26.70	-1	1,024	-0.10%
2024/03/18	0	0.00	1	26.75	26.60	-1	1,027	-0.10%
2024/03/15	2	26.55	0	0.00	26.50	2	1,032	0.19%
2024/03/14	5	27.11	0	0.00	26.90	5	1,045	0.48%
2024/03/13	2	28.15	0	0.00	27.80	2	1,026	0.19%
2024/03/12	1	28.25	0	0.00	28.55	1	1,020	0.10%
2024/03/11	1	28.10	0	0.00	28.20	1	1,031	0.10%
2024/03/07	3	28.30	2	28.43	28.40	1	1,071	0.09%
2024/03/05	0	0.00	2	29.00	28.90	-2	1,084	-0.18%
2024/03/04	2	28.73	31	28.69	28.70	-29	1,094	-2.65%
2024/03/01	2	29.30	0	0.00	29.20	2	1,115	0.18%
2024/02/29	3	29.45	0	0.00	29.40	3	1,226	0.24%
2024/02/26	1	29.95	0	0.00	29.95	1	1,221	0.08%
2024/02/23	0.6	30.18	0	0.00	30.00	0.6	1,222	0.05%
2024/02/22	0	0.00	3	30.35	30.45	-3	1,220	-0.25%
2024/02/21	3	30.08	0	0.00	30.00	3	1,213	0.25%
2024/02/20	1.2	30.16	0	0.00	30.20	1.2	1,212	0.10%
2024/02/16	1	29.60	0	0.00	30.30	1	1,211	0.08%
2024/02/15	0.2	29.80	0	0.00	29.65	0.2	1,140	0.02%
2024/02/05	16	30.20	1	30.10	30.10	15	1,052	1.43%
2024/02/02	1	30.10	0	0.00	30.05	1	1,049	0.10%
2024/01/31	2	30.63	5	30.55	30.55	-3	1,030	-0.29%
2024/01/29	2	31.13	0	0.00	31.10	2	1,041	0.19%
2024/01/24	2	31.18	0	0.00	31.15	2	1,036	0.19%
2024/01/17	10	31.27	0	0.00	31.10	10	1,036	0.96%
2024/01/16	16	31.65	0	0.00	31.60	16	1,022	1.56%
2024/01/15	0	0.00	2	32.15	32.00	-2	1,017	-0.20%
2023/12/27	0	0.00	1	33.30	33.15	-1	1,002	-0.10%
2023/12/25	0	0.00	5	32.60	32.55	-5	977	-0.51%
2023/12/20	10	33.23	0	0.00	32.90	10	973	1.03%
2023/12/14	6	33.09	0	0.00	32.75	6	979	0.61%
2023/12/04	15	36.37	0	0.00	36.05	15	953	1.57%
2023/12/01	1	36.25	2	36.20	35.80	-1	920	-0.11%
2023/11/27	7	35.91	5	36.15	36.00	2	845	0.24%
2023/10/31	0	32.20	0	0.00	31.80	0	760	0.00%
2023/10/27	0	0.00	1	32.30	32.35	-1	777	-0.13%
2023/10/17	0	0.00	1	32.60	32.20	-1	806	-0.12%
2023/10/16	2	32.63	0	0.00	32.35	2	860	0.23%
2023/10/03	0	0.00	1	34.35	34.00	-1	874	-0.11%
2023/10/02	1	33.80	0	0.00	33.75	1	881	0.11%
2023/09/21	2	34.70	1	34.70	34.50	1	895	0.11%
2023/09/18	0	0.00	1	34.45	34.40	-1	862	-0.12%
2023/09/14	0	0.00	1	33.60	33.50	-1	847	-0.12%
2023/09/13	0	0.00	3	33.53	33.55	-3	851	-0.35%
2023/09/12	0	0.00	1	33.35	33.00	-1	861	-0.12%
2023/09/11	0	0.00	5	32.85	33.35	-5	855	-0.58%
2023/09/08	1	32.10	0	0.00	32.25	1	844	0.12%
2023/09/06	3	32.37	0	0.00	32.30	3	871	0.34%
2023/09/05	2	32.70	0	0.00	32.65	2	866	0.23%
2023/09/04	1	33.05	0	0.00	32.95	1	867	0.12%
2023/08/31	2	33.15	0	0.00	33.15	2	875	0.23%
2023/08/30	2	33.28	0	0.00	33.20	2	874	0.23%
2023/08/02	3	34.75	2	34.50	34.50	1	925	0.11%
2023/08/01	0	0.00	1	35.05	35.00	-1	919	-0.11%
2023/07/27	1	35.30	0	0.00	35.20	1	930	0.11%
2023/07/26	0	0.00	3	35.35	35.05	-3	957	-0.31%
2023/07/19	1	36.65	0	0.00	36.80	1	979	0.10%
2023/07/04	1	37.45	0	0.00	37.15	1	1,067	0.09%
2023/06/15	1	37.15	0	0.00	37.20	1	1,092	0.09%
2023/06/14	2	37.35	0	0.00	37.25	2	1,094	0.18%
2023/05/09	1	39.00	0	0.00	39.00	1	2,558	0.04%
2023/05/05	0	0.00	1	40.50	40.50	-1	2,653	-0.04%
2023/05/02	0	0.00	1	40.60	40.55	-1	2,923	-0.03%
2023/04/19	0	0.00	2	40.60	40.50	-2	2,861	-0.07%
2023/04/18	0	0.00	3	40.50	40.75	-3	2,844	-0.11%
2023/04/17	0	0.00	1	40.40	40.30	-1	2,816	-0.04%
2023/04/13	1	40.60	1	40.30	40.15	0	2,785	0.00%
2023/04/11	0	0.00	13	39.65	39.55	-13	2,756	-0.47%
2023/04/07	1	40.20	1	40.05	40.05	0	2,758	0.00%
2023/03/28	2	39.40	0	0.00	39.65	2	2,840	0.07%
2023/03/23	2	39.05	0	0.00	39.00	2	2,934	0.07%
2023/03/22	2	39.00	0	0.00	38.90	2	2,952	0.07%
2023/03/21	0	0.00	1	39.15	39.20	-1	2,977	-0.03%
2023/03/20	2	38.53	0	0.00	38.90	2	2,976	0.07%
2023/03/17	1	38.60	0	0.00	38.65	1	2,975	0.03%
2023/03/16	0	0.00	2	38.45	38.45	-2	2,978	-0.07%
2023/03/13	1	39.60	0	0.00	39.45	1	2,956	0.03%
2023/03/10	5	43.98	6	43.97	40.45	-1	2,901	-0.03%
2023/03/09	1	42.85	2	44.45	44.85	-1	2,395	-0.04%
2023/03/08	0	0.00	5	40.85	40.80	-5	2,017	-0.25%
2023/03/03	2	41.10	0	0.00	41.10	2	2,003	0.10%
2023/03/02	0	0.00	1	41.60	41.30	-1	1,990	-0.05%
2023/02/20	1	39.80	0	0.00	41.10	1	2,025	0.05%
2023/02/15	0	0.00	1	39.75	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	1	41.30	4	41.61	41.15	-3	2,065	-0.15%
2023/02/08	1	41.30	0	0.00	41.55	1	2,031	0.05%
2023/02/07	11	42.12	3	42.18	41.60	8	1,984	0.40%
2023/02/01	0	0.00	1	39.30	39.65	-1	1,701	-0.06%
2023/01/31	1	39.00	0	0.00	39.65	1	1,664	0.06%
2022/12/29	2	35.53	0	0.00	35.70	2	1,614	0.12%
2022/12/08	0	0.00	1	36.60	36.10	-1	1,602	-0.06%
2022/12/07	1	36.60	0	0.00	36.50	1	1,618	0.06%
2022/12/06	1	36.60	0	0.00	36.60	1	1,617	0.06%
2022/12/05	1	37.80	0	0.00	38.05	1	1,656	0.06%
2022/12/01	1	38.40	0	0.00	38.25	1	1,674	0.06%
2022/11/24	0	0.00	1	36.70	36.80	-1	1,982	-0.05%
2022/11/18	1	37.50	0	0.00	37.55	1	2,120	0.05%
2022/11/15	0	0.00	12	35.91	35.60	-12	2,094	-0.57%
2022/11/10	8	34.89	2	34.00	34.00	6	2,029	0.30%
2022/11/09	1	34.65	0	0.00	34.55	1	2,033	0.05%
2022/11/08	5	34.35	0	0.00	34.35	5	2,040	0.25%
2022/11/02	0	0.00	4	34.91	34.85	-4	2,059	-0.19%
2022/10/17	1	31.85	0	0.00	32.70	1	2,477	0.04%
2022/10/14	0	0.00	2	32.75	33.05	-2	2,501	-0.08%
2022/10/13	1	32.65	0	0.00	32.30	1	2,532	0.04%
2022/10/12	5	34.10	0	0.00	33.95	5	2,534	0.20%
2022/09/30	0	0.00	3	33.80	34.30	-3	2,761	-0.11%
2022/09/29	0	0.00	1	33.65	33.40	-1	2,982	-0.03%
2022/09/28	1	33.05	0	0.00	32.65	1	3,196	0.03%
2022/09/26	1	34.05	1	33.95	33.45	0	3,244	0.00%
2022/09/23	1	35.60	0	0.00	35.30	1	3,286	0.03%
2022/09/20	1	36.15	0	0.00	36.10	1	3,627	0.03%
2022/09/19	1	35.90	0	0.00	36.05	1	3,689	0.03%
2022/08/31	1	41.15	0	0.00	40.70	1	3,741	0.03%
2022/08/30	0	0.00	1	40.35	40.00	-1	3,615	-0.03%
2022/08/29	0	0.00	3	39.05	39.55	-3	3,599	-0.08%
2022/08/26	0	0.00	6	40.03	39.50	-6	3,555	-0.17%
2022/08/25	0	0.00	5	39.58	39.70	-5	3,505	-0.14%
2022/08/22	0	0.00	1	39.30	38.75	-1	3,408	-0.03%
2022/08/18	0	0.00	2	38.60	38.50	-2	3,367	-0.06%
2022/08/16	5	38.10	4	38.40	38.30	1	3,345	0.03%
2022/08/11	5	37.45	0	0.00	37.35	5	3,341	0.15%
2022/08/03	4	37.78	0	0.00	37.05	4	3,335	0.12%
2022/08/02	2	38.48	0	0.00	38.15	2	3,319	0.06%
2022/08/01	3	39.38	0	0.00	39.30	3	3,307	0.09%
2022/07/28	0	0.00	1	40.20	40.20	-1	3,305	-0.03%
2022/07/27	2	39.85	0	0.00	39.90	2	3,310	0.06%
2022/07/26	4	40.68	1	40.70	40.90	3	3,274	0.09%
2022/07/25	0	0.00	3	41.12	40.65	-3	3,253	-0.09%
2022/07/21	0	0.00	1	39.90	40.10	-1	3,234	-0.03%
2022/07/20	1	38.30	1	38.85	39.10	0	3,221	0.00%
2022/07/18	1	38.10	0	0.00	38.00	1	3,263	0.03%
2022/07/15	0	0.00	4	38.30	38.25	-4	3,276	-0.12%
2022/07/14	1	38.95	0	0.00	39.15	1	3,279	0.03%
2022/07/11	2	40.18	0	0.00	40.35	2	3,518	0.06%
2022/07/08	4	42.10	4	41.65	40.70	0	3,687	0.00%
2022/07/07	9	40.71	4	39.60	41.50	5	3,633	0.14%
2022/07/06	5	40.61	6	40.93	40.35	-1	3,537	-0.03%
2022/07/05	0	0.00	1	36.50	38.05	-1	3,612	-0.03%
2022/07/04	1	35.95	0	0.00	36.00	1	3,623	0.03%
2022/07/01	1	37.55	8	38.24	36.40	-7	3,681	-0.19%
2022/06/30	1	39.95	0	0.00	39.10	1	3,626	0.03%
2022/06/29	0	0.00	3	40.80	40.85	-3	3,514	-0.09%
2022/06/27	3	37.92	1	38.95	39.35	2	3,247	0.06%
2022/06/24	7	38.01	1	38.55	38.65	6	3,191	0.19%
2022/06/22	3	37.70	0	0.00	36.85	3	3,167	0.09%
2022/06/21	3	37.00	6	37.05	37.10	-3	3,140	-0.10%
2022/06/20	0	0.00	14	38.11	36.90	-14	3,119	-0.45%
2022/06/17	13	37.53	0	0.00	38.50	13	3,009	0.43%
2022/06/14	1	35.15	0	0.00	35.65	1	2,893	0.03%
2022/06/13	1	36.50	0	0.00	35.75	1	2,886	0.03%
2022/06/10	8	36.60	0	0.00	37.00	8	2,877	0.28%
2022/06/07	4	35.98	3	35.95	36.00	1	2,829	0.04%
2022/05/23	3	35.65	6	35.30	35.50	-3	2,960	-0.10%
2022/05/20	1	35.65	0	0.00	35.55	1	2,968	0.03%
2022/05/19	0	0.00	1	35.45	35.45	-1	2,971	-0.03%
2022/05/18	0	0.00	1	36.15	36.15	-1	2,965	-0.03%
2022/05/12	11	36.06	0	0.00	34.30	11	3,373	0.33%
2022/05/11	0	0.00	1	37.00	37.00	-1	3,311	-0.03%
2022/05/09	6	38.95	5	39.60	38.15	1	3,257	0.03%
2022/05/06	1	39.40	0	0.00	39.05	1	3,234	0.03%
2022/05/05	5	40.05	6	39.93	39.90	-1	3,211	-0.03%
2022/05/04	11	40.15	7	40.14	40.10	4	3,222	0.12%
2022/05/03	2	40.70	0	0.00	40.80	2	3,233	0.06%
2022/04/29	1	40.95	0	0.00	40.60	1	3,228	0.03%
2022/04/28	36	41.50	30	42.80	41.10	6	3,250	0.18%
2022/04/27	5	40.59	5	40.77	40.50	0	3,191	0.00%
2022/04/22	0	0.00	1	43.45	42.90	-1	3,107	-0.03%
2022/04/20	1	43.25	0	0.00	43.05	1	3,034	0.03%
2022/04/19	3	42.82	0	0.00	43.00	3	3,010	0.10%
2022/04/18	1	44.75	2	44.50	44.05	-1	2,969	-0.03%
2022/04/15	3	44.33	1	44.90	44.00	2	2,970	0.07%
2022/04/14	0	0.00	2	44.50	44.30	-2	2,879	-0.07%
2022/04/13	1	41.95	1	41.60	42.50	0	2,685	0.00%
2022/04/12	0	0.00	1	44.60	42.35	-1	2,632	-0.04%
2022/04/11	17	44.71	19	44.09	44.60	-2	2,494	-0.08%
2022/04/08	2	41.35	0	0.00	41.25	2	2,214	0.09%
2022/04/06	0	0.00	1	40.80	40.65	-1	2,077	-0.05%
2022/04/01	1	40.05	0	0.00	40.00	1	2,059	0.05%
2022/03/29	3	39.58	0	0.00	39.65	3	2,035	0.15%
2022/03/25	2	40.08	0	0.00	40.00	2	2,020	0.10%
2022/03/22	3	40.12	0	0.00	40.10	3	2,053	0.15%
2022/03/17	0	0.00	1	39.85	39.95	-1	2,101	-0.05%
2022/03/16	6	38.96	0	0.00	38.90	6	2,126	0.28%
2022/03/15	5	39.30	5	39.35	39.30	0	2,140	0.00%
2022/03/14	4	39.09	0	0.00	39.05	4	2,129	0.19%
2022/03/11	1	39.45	0	0.00	39.35	1	2,149	0.05%
2022/03/10	5	39.40	0	0.00	39.45	5	2,157	0.23%
2022/03/08	0	0.00	4	39.16	38.80	-4	2,149	-0.19%
2022/03/04	1	39.70	0	0.00	39.75	1	2,124	0.05%
2022/02/23	0	0.00	3	41.20	41.50	-3	2,530	-0.12%
2022/02/21	0	0.00	1	41.85	41.35	-1	2,524	-0.04%
2022/02/18	2	41.35	1	41.45	41.35	1	2,529	0.04%
2022/02/17	1	41.90	2	41.80	41.75	-1	2,523	-0.04%
2022/02/16	3	42.18	0	0.00	42.35	3	2,554	0.12%
2022/02/15	5	42.79	1.1	42.64	42.75	3.9	2,522	0.15%
2022/02/14	3	43.47	2	43.70	43.30	1	2,349	0.04%
2022/02/11	0	0.00	1	40.90	40.50	-1	2,154	-0.05%
2022/01/26	7	39.76	6	39.70	39.60	1	2,170	0.05%
2022/01/25	5	41.00	1	41.20	40.05	4	2,169	0.18%
2022/01/24	8	41.94	3	42.50	41.80	5	2,142	0.23%
2022/01/21	0	0.00	10	42.95	42.80	-10	2,136	-0.47%
2022/01/20	0	0.00	60	43.17	42.95	-60	2,122	-2.83%
2022/01/17	0	0.00	4	43.28	43.15	-4	2,107	-0.19%
2022/01/11	0	0.00	1	43.70	43.60	-1	2,097	-0.05%
2022/01/10	4	44.79	5	45.75	44.40	-1	2,084	-0.05%
2022/01/07	1	45.10	3	45.25	45.20	-2	1,990	-0.10%
2022/01/04	10	44.29	0	0.00	44.05	10	2,026	0.49%
2022/01/03	0	0.00	10	43.90	44.00	-10	2,043	-0.49%
2021/12/30	1	44.75	0	0.00	44.65	1	2,053	0.05%
2021/12/22	30	44.75	1	44.85	44.40	29	2,235	1.30%
2021/12/21	0	0.00	20	44.93	44.90	-20	2,242	-0.89%
2021/12/20	0	0.00	10	44.50	44.60	-10	2,220	-0.45%
2021/12/17	0	0.00	1	44.65	44.65	-1	2,227	-0.04%
2021/12/10	2	44.68	2	44.30	44.45	0	2,332	0.00%
2021/12/08	5	44.40	0	0.00	44.50	5	2,770	0.18%
2021/12/07	15	44.28	0	0.00	44.40	15	2,782	0.54%
2021/12/06	10	44.95	20	44.75	44.75	-10	2,790	-0.36%
2021/12/03	0	0.00	0.1	45.25	45.10	-0.1	2,907	0.00%
2021/12/02	0	0.00	10	45.20	45.25	-10	3,058	-0.33%
2021/11/30	1	45.55	1	45.35	45.00	0	3,173	0.00%
2021/11/29	11	46.92	1	47.95	46.90	10	3,152	0.32%
2021/11/26	0	0.00	8	46.41	45.80	-8	3,015	-0.27%
2021/11/25	2	44.98	0	0.00	44.70	2	2,896	0.07%
2021/11/23	10	45.00	0.1	46.00	44.80	9.9	2,919	0.34%
2021/11/22	1	44.15	0	0.00	44.05	1	2,925	0.03%
2021/11/17	3	43.50	0	0.00	43.35	3	3,437	0.09%
2021/11/16	0	0.00	7	43.91	43.85	-7	3,554	-0.20%
2021/11/12	0	0.00	4	43.30	43.30	-4	3,599	-0.11%
2021/11/09	0	0.00	0.1	44.10	44.00	-0.1	3,634	0.00%
2021/10/29	0	0.00	0.1	44.10	43.95	-0.1	3,673	0.00%
2021/10/15	17	43.58	0	0.00	43.95	17	4,175	0.41%
2021/10/14	3	42.90	0	0.00	43.50	3	4,349	0.07%
2021/10/08	1	47.15	0	0.00	46.85	1	4,269	0.02%
2021/10/07	5	47.20	5	47.10	47.10	0	4,297	0.00%
2021/10/06	22	48.25	0	0.00	47.15	22	4,370	0.50%
2021/10/04	3	50.50	35	49.55	48.40	-32	4,402	-0.73%
2021/10/01	7	50.96	0	0.00	50.90	7	4,368	0.16%
2021/09/30	0	0.00	1	51.80	51.80	-1	4,366	-0.02%
2021/09/29	4	51.08	0	0.00	51.20	4	4,386	0.09%
2021/09/28	6	51.83	0	0.00	51.70	6	4,403	0.14%
2021/09/27	1	51.60	0	0.00	52.00	1	4,426	0.02%
2021/09/24	3	51.83	1	51.60	51.60	2	4,528	0.04%
2021/09/16	2	52.65	0.3	52.60	52.40	1.7	4,701	0.04%
2021/09/15	2	53.50	0.1	53.60	53.50	1.9	4,702	0.04%
2021/09/14	11	54.63	45	54.76	53.20	-34	4,690	-0.72%
2021/09/13	2.1	54.65	0.1	54.70	54.80	2	4,522	0.04%
2021/09/09	1	51.10	0	0.00	51.10	1	4,379	0.02%
2021/09/08	0	0.00	5	52.14	51.20	-5	4,390	-0.11%
2021/09/07	5	53.78	0	0.00	53.60	5	4,332	0.12%
2021/09/03	0	0.00	1.1	51.51	51.50	-1.1	4,533	-0.02%
2021/08/27	1	51.90	0	0.00	51.60	1	5,356	0.02%
2021/08/25	0	0.00	2.1	51.54	51.30	-2.1	5,409	-0.04%
2021/08/24	1	50.40	1.1	50.71	50.70	-0.1	5,522	0.00%
2021/08/23	42	51.51	21.3	51.30	51.40	20.7	5,707	0.36%
2021/08/20	0	0.00	11.1	49.84	49.95	-11.1	5,455	-0.20%
2021/08/18	1	47.75	0	0.00	47.10	1	5,779	0.02%
2021/08/17	0	0.00	6	48.55	48.35	-6	5,997	-0.10%
2021/08/16	4	49.24	12	48.53	48.45	-8	6,319	-0.13%
2021/08/13	0	0.00	2.4	48.48	48.40	-2.4	6,581	-0.04%
2021/08/12	13	48.63	0	0.00	48.55	13	7,061	0.18%
2021/08/11	0	0.00	1	48.00	48.00	-1	7,630	-0.01%
2021/08/10	1	49.40	0	0.00	48.80	1	8,830	0.01%
2021/08/06	1	49.10	1	49.15	49.00	0	11,062	0.00%
2021/07/28	1	48.30	5	48.10	48.10	-4	13,936	-0.03%
2021/07/27	0	0.00	5	48.55	48.55	-5	14,061	-0.04%
2021/07/26	0	0.00	12	49.13	49.10	-12	14,319	-0.08%
2021/07/21	18	50.84	3	51.07	48.70	15	14,430	0.10%
2021/07/20	1	51.70	23	53.42	53.90	-22	14,207	-0.15%
2021/07/16	5	49.65	0	0.00	49.30	5	14,166	0.04%
2021/07/15	0	0.00	1	50.00	50.00	-1	14,182	-0.01%
2021/07/14	10	48.65	0	0.00	48.75	10	14,186	0.07%
2021/07/13	1	49.15	0.1	49.40	49.05	0.9	14,190	0.01%
2021/07/09	0	0.00	10	51.61	51.30	-10	14,206	-0.07%
2021/07/08	0	0.00	1	51.00	51.20	-1	14,271	-0.01%
2021/07/07	1	51.90	2	51.50	51.30	-1	14,359	-0.01%
2021/07/06	0	0.00	2	51.30	51.30	-2	14,521	-0.01%
2021/07/05	9	51.62	1	51.80	51.60	8	14,707	0.05%
2021/07/02	2	52.20	0	0.00	52.00	2	14,728	0.01%
2021/07/01	3	54.10	6	53.77	52.60	-3	14,781	-0.02%
2021/06/30	60	52.80	3	53.47	53.60	57	14,775	0.39%
2021/06/28	6	51.80	0	0.00	51.80	6	14,723	0.04%
2021/06/24	5.1	53.39	1	53.00	52.80	4.1	15,083	0.03%
2021/06/23	0	0.00	3	53.03	52.80	-3	15,220	-0.02%
2021/06/22	2	52.05	6	51.87	51.80	-4	15,973	-0.03%
2021/06/21	13	52.72	1	54.20	52.50	12	17,074	0.07%
2021/06/18	12	53.43	2	53.30	53.30	10	17,199	0.06%
2021/06/17	2	53.65	0	0.00	53.50	2	17,234	0.01%
2021/06/16	1	53.70	0	0.00	53.10	1	17,283	0.01%
2021/06/15	1	53.90	0	0.00	54.10	1	17,312	0.01%
2021/06/11	2	57.20	41	56.96	55.40	-39	17,220	-0.23%
2021/06/10	1	57.50	23	56.68	57.50	-22	16,943	-0.13%
2021/06/09	28	55.63	11	55.24	55.50	17	16,669	0.10%
2021/06/08	30	55.36	31	54.86	54.50	-1	16,569	-0.01%
2021/06/07	17	53.88	2	53.30	53.40	15	16,413	0.09%
2021/06/04	7	52.87	0	0.00	52.50	7	16,412	0.04%
2021/06/03	2	53.70	2	53.30	53.30	0	16,428	0.00%
2021/06/02	2	53.90	5	53.80	53.80	-3	16,549	-0.02%
2021/06/01	12	51.68	16	51.81	53.10	-4	16,795	-0.02%
2021/05/31	13	52.07	2	52.35	52.30	11	16,694	0.07%
2021/05/28	21	54.95	24	54.64	54.70	-3	16,578	-0.02%
2021/05/27	4	55.03	9	55.27	55.00	-5	16,590	-0.03%
2021/05/26	5	54.52	0	0.00	53.60	5	16,598	0.03%
2021/05/25	6	53.55	5	54.14	53.20	1	17,008	0.01%
2021/05/24	7	57.16	1	55.80	55.50	6	17,555	0.03%
2021/05/21	2	55.50	1	55.60	55.60	1	18,458	0.01%
2021/05/20	10	59.12	6	59.58	56.30	4	18,598	0.02%
2021/05/19	14	59.54	19	59.01	57.80	-5	18,796	-0.03%
2021/05/18	66	60.42	72	60.43	60.80	-6	18,444	-0.03%
2021/05/17	15	62.86	11	62.51	63.30	4	17,355	0.02%
2021/05/14	18	60.35	22	60.72	57.60	-4	16,753	-0.02%
2021/05/13	37	61.41	29	61.24	62.90	8	15,631	0.05%
2021/05/12	21	55.97	21	57.13	57.20	0	13,967	0.00%
2021/05/11	5	51.56	3	49.40	52.00	2	13,213	0.02%
2021/05/10	0	0.00	2	50.40	50.20	-2	13,140	-0.02%
2021/05/07	1	50.50	0	0.00	50.60	1	13,202	0.01%
2021/05/06	1	50.40	6	50.60	50.10	-5	13,240	-0.04%
2021/05/05	1	51.10	3	50.73	50.50	-2	13,231	-0.02%
2021/05/04	1	51.00	10	50.35	51.00	-9	13,284	-0.07%
2021/05/03	23	55.85	8	55.70	54.40	15	13,343	0.11%
2021/04/29	10	54.07	1	53.90	53.40	9	13,186	0.07%
2021/04/28	2	54.40	0	0.00	53.30	2	13,271	0.02%
2021/04/26	1	53.20	2	53.00	52.70	-1	13,442	-0.01%
2021/04/23	2	52.80	0	0.00	52.50	2	13,590	0.01%
2021/04/22	0	0.00	1	54.30	53.10	-1	13,713	-0.01%
2021/04/21	0	0.00	2	56.00	55.20	-2	13,679	-0.01%
2021/04/20	7	55.34	0	0.00	55.40	7	13,737	0.05%
2021/04/15	1	56.00	1	56.00	55.40	0	13,968	0.00%
2021/04/14	1	56.70	5	56.00	55.70	-4	13,976	-0.03%
2021/04/12	5	59.00	2	58.70	58.50	3	14,027	0.02%
2021/04/09	0	0.00	9	58.46	57.60	-9	13,999	-0.06%
2021/04/08	0	0.00	12	57.30	56.70	-12	13,929	-0.09%
2021/04/07	2	57.35	0	0.00	56.40	2	14,028	0.01%
2021/04/06	8	56.70	3	56.30	56.30	5	14,093	0.04%
2021/04/01	0	0.00	8	57.70	57.50	-8	14,046	-0.06%
2021/03/31	3	57.33	0	0.00	57.10	3	14,081	0.02%
2021/03/30	1	58.00	1	57.50	57.40	0	14,077	0.00%
2021/03/29	5	58.40	3	58.47	58.10	2	14,217	0.01%
2021/03/26	1	56.60	0	0.00	56.60	1	14,167	0.01%
2021/03/25	18	60.15	9	58.41	56.60	9	14,032	0.06%
2021/03/24	7	59.94	25	60.49	61.40	-18	13,290	-0.14%
2021/03/23	3	55.80	10	55.46	55.90	-7	12,210	-0.06%
2021/03/22	5	54.10	1	53.90	53.90	4	12,342	0.03%
2021/03/19	2	56.05	0	0.00	54.70	2	12,395	0.02%
2021/03/18	40	56.95	41	56.43	55.80	-1	12,360	-0.01%
2021/03/17	1	55.60	1	55.50	55.50	0	12,386	0.00%
2021/03/16	0	0.00	1	56.10	56.10	-1	12,419	-0.01%
2021/03/15	1	56.00	0	0.00	56.10	1	12,479	0.01%
2021/03/11	1	56.80	2	57.00	56.90	-1	12,600	-0.01%
2021/03/10	1	58.20	2	57.10	57.20	-1	12,573	-0.01%
2021/03/09	1	57.40	2	56.70	56.70	-1	12,510	-0.01%
2021/03/08	27	57.38	8	57.60	57.00	19	12,498	0.15%
2021/03/05	15	59.37	15	58.83	58.60	0	12,461	0.00%
2021/03/04	0	0.00	1	55.80	55.90	-1	12,274	-0.01%
2021/03/03	2	57.50	0	0.00	56.90	2	12,258	0.02%
2021/03/02	2	56.95	0	0.00	56.10	2	12,212	0.02%
2021/02/26	8	59.24	6	59.65	58.20	2	12,355	0.02%
2021/02/25	4	60.35	9	61.23	59.70	-5	12,274	-0.04%
2021/02/24	12	56.04	11	58.87	58.50	1	11,843	0.01%
2021/02/23	42	62.42	11	67.15	58.90	31	11,303	0.27%
2021/02/22	18	64.98	14	65.29	65.40	4	10,643	0.04%
2021/02/19	8	58.21	8	58.79	59.50	0	10,286	0.00%
2021/02/18	2	51.15	5	52.42	54.10	-3	9,837	-0.03%
2021/02/17	6	49.38	11	49.50	49.20	-5	9,673	-0.05%
2021/02/05	1	52.40	4	52.08	52.00	-3	9,616	-0.03%
2021/02/04	7	51.24	3	51.43	51.00	4	9,451	0.04%
2021/02/03	7	49.34	22	49.78	49.60	-15	9,294	-0.16%
2021/02/02	3	48.23	3	48.62	48.95	0	9,418	0.00%
2021/02/01	4	47.90	0	0.00	48.10	4	9,419	0.04%
2021/01/29	14	48.70	3	47.37	47.05	11	9,320	0.12%
2021/01/28	1	50.20	0	0.00	49.00	1	9,326	0.01%
2021/01/26	1	51.60	0	0.00	51.50	1	9,486	0.01%
2021/01/25	0	0.00	11	52.64	52.00	-11	9,855	-0.11%
2021/01/22	13	50.17	2	50.40	49.80	11	10,010	0.11%
2021/01/21	1	52.30	10	52.10	51.10	-9	10,268	-0.09%
2021/01/20	1	51.00	15	52.07	52.30	-14	10,476	-0.13%
2021/01/19	0	0.00	3	50.07	50.10	-3	10,317	-0.03%
2021/01/18	2	49.73	0	0.00	49.45	2	10,328	0.02%
2021/01/15	3	49.07	17	48.40	48.05	-14	10,179	-0.14%
2021/01/14	3	50.80	1	50.30	50.30	2	10,054	0.02%
2021/01/13	13	51.15	6	51.02	51.00	7	10,073	0.07%
2021/01/12	2	52.35	25	52.53	52.80	-23	10,335	-0.22%
2021/01/11	7	50.97	0	0.00	51.00	7	10,266	0.07%
2021/01/08	1	51.90	1	52.30	52.30	0	10,312	0.00%
2021/01/07	1	52.10	8	52.04	51.60	-7	10,374	-0.07%
2021/01/06	17	51.55	0	0.00	50.70	17	10,409	0.16%
2021/01/05	1	54.20	1	53.70	53.70	0	10,469	0.00%
2021/01/04	8	54.31	4	55.63	53.80	4	10,460	0.04%
2020/12/31	5	56.06	1	56.10	56.10	4	10,402	0.04%
2020/12/30	11	57.98	11	59.36	58.00	0	10,368	0.00%
2020/12/29	39	56.26	36	57.69	57.30	3	10,352	0.03%
2020/12/28	0	0.00	1	56.60	56.60	-1	10,495	-0.01%
2020/12/25	4	57.08	0	0.00	56.50	4	10,607	0.04%
2020/12/24	1	58.30	5	58.34	58.10	-4	10,701	-0.04%
2020/12/23	6	59.45	16	59.57	58.00	-10	10,789	-0.09%
2020/12/22	26	59.68	39	58.05	60.30	-13	10,837	-0.12%
2020/12/21	3	56.80	2	57.15	56.50	1	10,753	0.01%
2020/12/18	0	0.00	1	57.10	56.60	-1	10,799	-0.01%
2020/12/17	12	57.18	11	56.13	56.40	1	10,833	0.01%
2020/12/16	8	55.41	26	54.96	56.40	-18	10,937	-0.16%
2020/12/15	11	56.11	22	55.86	55.10	-11	10,912	-0.10%
2020/12/14	1	58.90	0	0.00	58.50	1	10,904	0.01%
2020/12/11	11	58.27	2	58.70	58.70	9	10,949	0.08%
2020/12/10	3	60.07	4	59.75	59.50	-1	10,973	-0.01%
2020/12/09	11	59.05	4	59.85	59.00	7	11,045	0.06%
2020/12/08	3	60.20	8	60.38	60.00	-5	11,213	-0.04%
2020/12/07	11	59.21	0	0.00	59.30	11	11,425	0.10%
2020/12/04	2	61.45	21	61.26	61.20	-19	12,474	-0.15%
2020/12/03	1	62.50	25	62.38	61.90	-24	13,704	-0.18%
2020/12/02	8	63.10	2	62.80	62.80	6	13,808	0.04%
2020/12/01	4	64.83	1	64.50	63.30	3	14,038	0.02%
2020/11/30	2	63.90	13	63.95	64.20	-11	14,053	-0.08%
2020/11/27	4	62.15	2	62.70	62.60	2	13,964	0.01%
2020/11/26	2	62.65	2	62.20	62.30	0	14,034	0.00%
2020/11/25	6	63.73	3	63.63	62.60	3	14,219	0.02%
2020/11/24	5	61.92	12	62.29	61.40	-7	14,554	-0.05%
2020/11/23	6	63.78	5	62.50	62.40	1	14,631	0.01%
2020/11/20	14	64.56	9	64.40	64.00	5	14,639	0.03%
2020/11/19	11	65.98	24	63.87	66.50	-13	14,643	-0.09%
2020/11/18	1	61.40	3	61.67	61.60	-2	14,383	-0.01%
2020/11/17	8	60.99	4	61.58	61.30	4	14,970	0.03%
2020/11/16	2	60.65	2	60.85	60.60	0	15,462	0.00%
2020/11/13	14	61.19	20	61.66	61.40	-6	16,622	-0.04%
2020/11/12	11	61.37	3	61.10	61.30	8	16,661	0.05%
2020/11/11	3	61.23	1	61.30	61.00	2	16,728	0.01%
2020/11/10	7	61.83	15	61.49	60.90	-8	16,951	-0.05%
2020/11/09	0	0.00	1	60.70	60.70	-1	17,133	-0.01%
2020/11/06	4	60.40	2	60.30	60.30	2	17,425	0.01%
2020/11/05	1	61.50	1	61.00	60.60	0	17,928	0.00%
2020/11/04	3	60.70	2	60.70	60.90	1	18,228	0.01%
2020/11/03	15	61.25	3	61.30	60.90	12	18,632	0.06%
2020/11/02	4	60.95	10	60.91	61.10	-6	18,872	-0.03%
2020/10/30	51	59.70	28	59.06	58.30	23	18,805	0.12%
2020/10/29	7	62.76	9	63.24	62.10	-2	19,411	-0.01%
2020/10/28	12	62.77	21	65.53	61.80	-9	20,250	-0.04%
2020/10/27	3	66.30	5	66.90	65.70	-2	20,220	-0.01%
2020/10/26	12	66.73	1	66.70	66.70	11	20,616	0.05%
2020/10/23	2	68.30	3	68.37	68.20	-1	21,175	0.00%
2020/10/22	7	67.80	4	68.25	68.20	3	22,172	0.01%
2020/10/21	26	68.45	3	68.47	68.50	23	22,935	0.10%
2020/10/20	17	71.02	16	70.42	69.50	1	23,393	0.00%
2020/10/19	5	67.66	6	68.67	68.70	-1	23,722	0.00%
2020/10/16	9	66.90	4	67.75	67.00	5	24,341	0.02%
2020/10/15	22	67.05	4	66.88	66.80	18	25,019	0.07%
2020/10/14	7	68.67	0	0.00	68.00	7	26,407	0.03%
2020/10/13	6	68.52	4	68.18	68.80	2	27,222	0.01%
2020/10/12	3	70.97	3	70.93	70.60	0	27,255	0.00%
2020/10/08	1	71.60	1	71.60	71.60	0	27,637	0.00%
2020/10/07	2	71.65	5	71.62	72.20	-3	28,021	-0.01%
2020/10/06	3	71.50	6	71.72	71.80	-3	28,393	-0.01%
2020/10/05	3	70.70	32	70.68	71.40	-29	29,310	-0.10%
2020/09/30	23	67.47	18	67.74	68.60	5	29,577	0.02%
2020/09/29	10	67.89	4	67.45	67.50	6	30,213	0.02%
2020/09/28	4	68.95	20	69.13	69.00	-16	30,594	-0.05%
2020/09/25	25	71.40	3	68.50	68.60	22	31,035	0.07%
2020/09/24	4	72.08	10	72.23	72.00	-6	31,661	-0.02%
2020/09/23	5	72.16	5	73.04	71.90	0	32,661	0.00%
2020/09/22	3	71.90	2	72.40	72.30	1	33,202	0.00%
2020/09/21	4	73.48	17	73.26	72.70	-13	34,115	-0.04%
2020/09/18	4	72.70	6	73.23	72.70	-2	35,452	-0.01%
2020/09/17	2	70.45	1.7	72.09	72.00	0.3	36,197	0.00%
2020/09/16	7	71.99	0	0.00	71.70	7	37,698	0.02%
2020/09/15	7	71.96	1	72.70	71.90	6	38,515	0.02%
2020/09/14	10	71.54	8.1	71.58	71.30	1.9	39,408	0.00%
2020/09/11	10	70.53	26	70.92	70.60	-16	40,780	-0.04%
2020/09/10	14	72.50	10	72.14	71.70	4	42,588	0.01%
2020/09/09	31	74.43	23	74.89	72.20	8	43,975	0.02%
2020/09/08	60	75.30	41	74.28	77.90	19	44,595	0.04%
2020/09/07	10	71.94	2	72.60	70.90	8	44,562	0.02%
2020/09/04	2	72.05	6	72.05	72.00	-4	46,177	-0.01%
2020/09/03	10	71.38	1	71.00	71.30	9	46,814	0.02%
2020/09/02	4	72.85	0	0.00	72.30	4	46,790	0.01%
2020/09/01	5	71.80	5	72.22	72.60	0	46,775	0.00%
2020/08/31	11	72.71	7	72.91	71.80	4	46,739	0.01%
2020/08/28	43	74.20	54	74.15	72.30	-11	46,560	-0.02%
2020/08/27	4	71.62	2	72.05	72.00	2	46,086	0.00%
2020/08/26	5	70.86	5	71.60	71.90	0	46,218	0.00%
2020/08/25	9	71.14	8	70.94	70.70	1	46,118	0.00%
2020/08/24	11	73.73	1	72.60	72.60	10	46,051	0.02%
2020/08/21	28	73.79	28	73.70	73.50	0	46,090	0.00%
2020/08/20	11	69.89	11	70.13	71.60	0	45,532	0.00%
2020/08/19	49	75.26	48	74.63	72.90	1	45,423	0.00%
2020/08/18	0	0.00	6	70.60	70.60	-6	44,712	-0.01%
2020/08/17	4	64.18	0	0.00	64.20	4	45,084	0.01%
2020/08/14	41	64.66	43	63.46	64.80	-2	45,376	0.00%
2020/08/13	41	64.10	39	67.35	64.00	2	47,329	0.00%
2020/08/12	55	67.14	59	67.56	67.30	-4	49,207	-0.01%
2020/08/11	17	67.46	20	67.25	66.70	-3	49,774	-0.01%
2020/08/10	8	71.88	4	71.68	70.00	4	50,071	0.01%
2020/08/07	49	72.49	47	71.98	72.50	2	51,287	0.00%
2020/08/06	46	71.45	45	71.84	71.20	1	51,734	0.00%
2020/08/05	39	70.71	47	71.99	70.60	-8	52,673	-0.02%
2020/08/04	64	72.61	48	73.86	71.60	16	54,201	0.03%
2020/08/03	72	71.88	58	70.33	74.60	14	56,663	0.02%
2020/07/31	9	68.60	7	68.64	67.90	2	55,535	0.00%
2020/07/30	29	68.55	32	68.43	68.70	-3	55,320	-0.01%
2020/07/29	18	67.71	24	68.46	66.50	-6	54,948	-0.01%
2020/07/28	36	65.08	59	64.25	66.40	-23	54,829	-0.04%
2020/07/27	27	67.34	12	67.03	65.40	15	53,947	0.03%
2020/07/24	2	70.15	14	70.03	71.70	-12	53,291	-0.02%
2020/07/23	17	70.09	32	70.31	70.30	-15	53,032	-0.03%
2020/07/22	23	70.17	23	69.41	69.50	0	52,788	0.00%
2020/07/21	58	67.56	21	67.89	67.90	37	52,715	0.07%
2020/07/20	19	64.55	39	63.89	66.00	-20	52,116	-0.04%
2020/07/17	32	69.43	31	68.96	67.20	1	50,751	0.00%
2020/07/16	16	75.38	5	75.82	74.60	11	49,968	0.02%
2020/07/15	10	75.79	4	76.15	75.60	6	50,012	0.01%
2020/07/14	28	77.16	55	76.58	75.90	-27	49,709	-0.05%
2020/07/13	14	77.30	5	77.72	76.10	9	49,359	0.02%
2020/07/10	88	77.77	42	77.22	77.50	46	49,025	0.09%
2020/07/09	6	75.88	6	76.70	75.50	0	48,100	0.00%
2020/07/08	18	77.56	49	77.91	76.40	-31	47,628	-0.07%
2020/07/07	15	75.75	22	77.10	74.70	-7	46,963	-0.01%
2020/07/06	20	77.83	23	77.95	77.60	-3	46,790	-0.01%
2020/07/03	12	77.34	6	77.95	77.40	6	46,322	0.01%
2020/07/02	25	78.31	30	78.07	77.20	-5	45,562	-0.01%
2020/07/01	3	75.10	7	75.17	75.40	-4	44,753	-0.01%
2020/06/30	25	74.56	11	74.87	74.10	14	44,196	0.03%
2020/06/29	15	75.33	28	75.16	76.00	-13	43,286	-0.03%
2020/06/24	28	70.24	30	70.40	70.10	-2	41,972	0.00%
2020/06/23	82	74.81	41	74.49	72.50	41	41,110	0.10%
2020/06/22	27	69.48	93	70.22	71.00	-66	39,672	-0.17%
2020/06/19	13	67.87	23	67.51	66.70	-10	38,954	-0.03%
2020/06/18	14.1	69.83	22	70.42	69.10	-7.9	38,099	-0.02%
2020/06/17	15	69.08	30	68.68	68.60	-15	36,753	-0.04%
2020/06/16	32	66.67	10	66.83	66.00	22	34,965	0.06%
2020/06/15	20	65.93	14	66.78	66.70	6	33,780	0.02%
2020/06/12	15	59.80	41	60.12	62.20	-26	32,336	-0.08%
2020/06/11	366	63.31	50	57.82	56.60	316	31,525	1.00%	大買/鉅額交易
2020/06/10	11	61.07	475	61.30	61.60	-464	30,290	-1.53%	大賣/鉅額交易
2020/06/09	2	53.00	0	0.00	56.00	2	29,837	0.01%
2020/06/08	1	52.40	10	53.00	51.00	-9	30,333	-0.03%
2020/06/05	2	51.60	0	0.00	52.30	2	30,802	0.01%
2020/06/03	10	50.00	6	49.55	50.00	4	32,765	0.01%
2020/06/02	100	47.66	6	48.08	47.45	94	33,573	0.28%
2020/05/29	2	57.10	7	54.63	56.00	-5	34,078	-0.01%
2020/05/28	193	55.18	8	55.50	55.10	185	35,038	0.53%	大買/鉅額交易
2020/05/27	43	62.97	14	61.20	61.20	29	35,315	0.08%
2020/05/26	51	66.25	352	67.90	67.90	-301	35,334	-0.85%	大賣/鉅額交易
2020/05/25	4	61.60	5	62.12	63.80	-1	34,844	0.00%
2020/05/22	11	56.47	17	56.87	58.00	-6	34,765	-0.02%
2020/05/21	227.7	52.95	234	55.61	54.00	-6.3	34,841	-0.02%	大買/大賣/
2020/05/20	137	55.51	204	55.77	55.00	-67	34,929	-0.19%	大買/大賣/
2020/05/19	57	50.90	34	50.58	52.40	23	32,716	0.07%
2020/05/18	11	45.40	6	46.59	47.65	5	30,507	0.02%
2020/05/15	10	42.80	18	43.04	43.35	-8	29,730	-0.03%
2020/05/14	39	43.02	46	43.12	42.05	-7	29,179	-0.02%
2020/05/13	10	41.68	8	41.53	41.70	2	27,723	0.01%
2020/05/12	46	41.06	47	41.46	41.70	-1	26,962	0.00%
2020/05/11	24	39.56	22	39.51	40.75	2	25,819	0.01%
2020/05/08	384	40.25	369	43.52	37.75	15	24,130	0.06%	大買/大賣/
2020/05/07	0	0.00	1	39.95	39.95	-1	21,382	0.00%
2020/05/04	6	29.57	2	30.75	30.05	4	22,058	0.02%
2020/04/30	2	29.38	7	29.15	29.00	-5	21,751	-0.02%
2020/04/29	1	29.20	0	0.00	28.95	1	22,027	0.00%
2020/04/28	7	29.81	2	29.68	29.25	5	22,382	0.02%
2020/04/27	3	30.37	2	30.55	30.60	1	23,107	0.00%
2020/04/24	17	29.71	14	29.93	29.75	3	22,760	0.01%
2020/04/23	4	28.45	2	28.83	28.45	2	22,058	0.01%
2020/04/22	3	28.13	11	28.22	28.05	-8	21,865	-0.04%
2020/04/21	12	28.00	0	0.00	27.70	12	21,728	0.06%
2020/04/20	16	28.64	22	28.65	28.65	-6	21,586	-0.03%
2020/04/17	1	27.40	0	0.00	27.20	1	21,270	0.00%
2020/04/16	0	0.00	2	28.20	28.00	-2	21,151	-0.01%
2020/04/15	0	0.00	20	28.10	28.10	-20	21,038	-0.10%
2020/04/14	1	28.85	4	28.90	28.60	-3	20,929	-0.01%
2020/04/13	0	0.00	1	28.50	28.50	-1	20,844	0.00%
2020/04/10	1	28.75	2	28.68	28.25	-1	20,815	0.00%
2020/04/09	91	28.41	83	28.95	28.10	8	20,723	0.04%
2020/04/08	1	28.05	1	27.70	27.75	0	20,385	0.00%
2020/04/07	2	27.65	0	0.00	27.70	2	20,488	0.01%
2020/04/06	10	27.62	22	27.69	27.95	-12	20,299	-0.06%
2020/04/01	0	0.00	11	26.07	26.15	-11	19,940	-0.06%
2020/03/31	0	0.00	3	26.08	26.20	-3	19,880	-0.02%
2020/03/30	1	26.65	4	26.49	26.00	-3	19,789	-0.02%
2020/03/27	6	25.84	129	25.90	25.40	-123	19,598	-0.63%	大賣/鉅額交易
2020/03/26	20	26.11	6	26.03	26.20	14	19,397	0.07%
2020/03/25	18	25.78	51	25.88	25.45	-33	19,198	-0.17%
2020/03/24	31	25.35	5	25.40	25.40	26	19,009	0.14%
2020/03/23	6	24.82	29	24.80	24.55	-23	18,825	-0.12%
2020/03/20	122	26.94	22	26.88	26.50	100	18,632	0.54%	大買/
2020/03/19	30	27.17	23	27.98	25.95	7	18,373	0.04%
2020/03/18	6	29.34	7	29.43	28.80	-1	17,878	-0.01%
2020/03/17	54	29.22	48	29.90	28.85	6	17,517	0.03%
2020/03/16	3	30.38	12	30.60	30.20	-9	17,092	-0.05%
2020/03/13	5	28.06	2	28.43	28.35	3	16,566	0.02%
2020/03/12	14	31.44	7	31.00	31.00	7	16,122	0.04%
2020/03/11	6	32.10	17	32.28	32.60	-11	15,509	-0.07%
2020/03/10	48	30.42	138	30.70	30.40	-90	14,978	-0.60%	大賣/
2020/03/09	119	35.67	111	35.27	32.20	8	14,276	0.06%	大買/大賣/
2020/03/06	192	33.11	137	34.06	34.20	55	12,865	0.43%	大買/大賣/
2020/03/05	37	32.11	4	31.84	31.95	33	12,046	0.27%
2020/03/04	28	32.24	8	32.04	31.90	20	11,831	0.17%
2020/03/03	67	31.77	60	31.66	32.00	7	11,445	0.06%
2020/03/02	16	28.87	3	28.80	29.85	13	10,274	0.13%
2020/02/27	2	27.58	14	27.43	27.15	-12	9,648	-0.12%
2020/02/26	1	27.65	2	27.80	27.55	-1	9,575	-0.01%
2020/02/25	6	28.13	10	27.95	27.50	-4	9,514	-0.04%
2020/02/24	6	28.75	7	28.80	28.65	-1	9,086	-0.01%
2020/02/21	10	28.04	11	27.88	28.00	-1	8,534	-0.01%
2020/02/20	2	26.75	3	26.92	26.85	-1	7,991	-0.01%
2020/02/19	3	26.85	4	26.79	26.80	-1	7,935	-0.01%
2020/02/18	1	27.60	1	27.30	27.00	0	7,856	0.00%
2020/02/17	6	27.81	0	0.00	27.20	6	7,718	0.08%
2020/02/14	10	27.00	0	0.00	26.70	10	7,428	0.13%
2020/02/13	1	26.80	2	26.63	27.00	-1	7,294	-0.01%
2020/02/12	4	27.50	5	27.35	27.00	-1	7,107	-0.01%
2020/02/11	8	27.60	75	27.50	27.65	-67	6,913	-0.97%
2020/02/10	34	28.63	33	28.48	28.25	1	6,689	0.01%
2020/02/07	7	27.04	2	27.03	27.50	5	6,020	0.08%
2020/02/06	9	26.87	4	26.45	26.40	5	5,593	0.09%
2020/02/05	2	26.00	10	25.80	25.70	-8	5,307	-0.15%
2020/02/04	0	0.00	10	25.84	25.30	-10	5,166	-0.19%
2020/02/03	58	26.58	41	26.62	26.10	17	4,977	0.34%
2020/01/31	60	25.73	6	27.40	25.45	54	4,580	1.18%
2020/01/30	103	27.43	2	27.55	27.65	101	4,079	2.48%	大買/鉅額交易
2020/01/20	0	0.00	3	25.05	25.15	-3	3,066	-0.10%
2020/01/16	1	24.40	0	0.00	24.40	1	2,981	0.03%
2020/01/14	2	24.65	1	24.50	24.45	1	2,969	0.03%
2020/01/13	1	24.70	0	0.00	24.65	1	2,955	0.03%
2020/01/07	12	25.05	12	25.00	24.60	0	2,896	0.00%
2020/01/06	0	0.00	2	24.93	24.70	-2	2,847	-0.07%
2020/01/03	1	24.70	0	0.00	24.50	1	2,801	0.04%
2020/01/02	4	25.05	5	25.40	24.95	-1	2,786	-0.04%
2019/12/31	24	25.28	24	25.40	25.30	0	2,727	0.00%
2019/12/26	0	0.00	2	24.95	24.80	-2	2,502	-0.08%
2019/12/24	0	0.00	2	24.80	24.60	-2	2,498	-0.08%
2019/12/19	1	24.25	0	0.00	24.20	1	2,490	0.04%
2019/12/17	1	24.35	0	0.00	24.25	1	2,509	0.04%
2019/12/13	1	24.35	0	0.00	24.30	1	2,498	0.04%
2019/12/12	1	24.65	0	0.00	24.60	1	2,478	0.04%
2019/12/11	2	25.00	0	0.00	24.90	2	2,462	0.08%
2019/12/02	0	0.00	2	25.40	25.40	-2	2,470	-0.08%
2019/11/28	1	26.60	2	26.73	26.20	-1	2,382	-0.04%
2019/11/27	0	0.00	1	25.25	25.25	-1	2,106	-0.05%
2019/11/21	0	0.00	1	24.50	24.80	-1	2,144	-0.05%
2019/11/18	1	25.00	0	0.00	24.75	1	2,121	0.05%
2019/11/14	0	0.00	6	24.69	24.65	-6	2,111	-0.28%
2019/11/13	0	0.00	2	24.55	24.50	-2	2,100	-0.10%
2019/11/12	4	24.34	0	0.00	24.20	4	2,084	0.19%
2019/11/01	1	24.90	0	0.00	25.65	1	1,927	0.05%
2019/10/30	1	25.20	0	0.00	25.55	1	1,872	0.05%
2019/10/29	3	24.83	0	0.00	24.65	3	1,882	0.16%
2019/10/25	1	24.70	0	0.00	25.10	1	1,896	0.05%
2019/10/24	2	25.10	0	0.00	25.05	2	1,892	0.11%
2019/10/23	0	0.00	7	25.17	25.20	-7	1,914	-0.37%
2019/10/18	1	25.70	0	0.00	25.75	1	1,952	0.05%
2019/10/14	1	25.50	0	0.00	25.50	1	1,993	0.05%
2019/10/08	1	25.80	0	0.00	25.30	1	2,004	0.05%
2019/10/03	1	25.75	0	0.00	25.80	1	2,238	0.04%
2019/09/27	0	0.00	3	25.38	25.40	-3	2,431	-0.12%
2019/09/26	0	0.00	1	25.45	25.20	-1	2,534	-0.04%
2019/09/23	0	0.00	2	25.80	25.75	-2	2,720	-0.07%
2019/09/20	0	0.00	1	25.15	25.20	-1	2,744	-0.04%
2019/09/19	2	24.93	1	24.95	24.90	1	2,749	0.04%
2019/09/18	2	25.23	0	0.00	25.15	2	2,750	0.07%
2019/09/17	1	25.50	0	0.00	25.25	1	2,753	0.04%
2019/09/11	1	24.95	0	0.00	25.10	1	2,782	0.04%
2019/09/10	2	25.25	0	0.00	25.10	2	2,813	0.07%
2019/09/06	0	0.00	1	26.20	26.60	-1	2,697	-0.04%
2019/09/03	2	25.93	4	25.50	25.80	-2	2,621	-0.08%
2019/09/02	4	26.25	0	0.00	25.70	4	2,603	0.15%
2019/08/26	0	0.00	1	23.50	23.45	-1	2,290	-0.04%
2019/08/20	0	0.00	1	22.75	23.30	-1	2,311	-0.04%
2019/08/13	0	0.00	1	22.70	22.65	-1	2,447	-0.04%
2019/07/31	0	0.00	3	23.70	24.10	-3	2,404	-0.12%
2019/07/19	0	0.00	3	24.20	24.15	-3	2,282	-0.13%
2019/07/18	3	24.10	1	24.30	24.25	2	2,262	0.09%
2019/07/09	0	0.00	1	24.40	24.60	-1	2,072	-0.05%
2019/07/08	0	0.00	2	23.60	23.70	-2	1,988	-0.10%
2019/07/05	2	22.85	2	23.00	23.10	0	2,024	0.00%
2019/07/04	1	23.45	0	0.00	23.10	1	2,074	0.05%
2019/07/03	0	0.00	3	22.83	23.05	-3	2,068	-0.15%
2019/07/02	0	0.00	2	22.40	22.25	-2	1,959	-0.10%
2019/07/01	0	0.00	47	21.93	22.10	-47	1,904	-2.47%
2019/06/28	0	0.00	4	21.18	21.55	-4	1,836	-0.22%
2019/06/27	0	0.00	2	20.90	20.85	-2	1,787	-0.11%
2019/06/25	2	20.35	2	20.60	20.30	0	1,773	0.00%
2019/06/21	0	0.00	3	20.38	20.30	-3	1,786	-0.17%
2019/06/17	10	19.50	0	0.00	19.65	10	1,693	0.59%
2019/06/14	2	19.55	0	0.00	19.55	2	1,684	0.12%
2019/06/12	0	0.00	1	19.70	19.75	-1	1,682	-0.06%
2019/06/11	0	0.00	2	19.75	19.75	-2	1,687	-0.12%
2019/06/06	0	0.00	1	19.60	19.60	-1	1,668	-0.06%
2019/06/04	0	0.00	1	19.70	19.55	-1	1,647	-0.06%
2019/05/24	0	0.00	1	19.35	19.25	-1	1,564	-0.06%
2019/05/23	1	19.50	1	19.55	19.55	0	1,535	0.00%
2019/05/22	1	20.40	0	0.00	20.45	1	1,430	0.07%
2019/05/21	2	20.25	2	20.45	20.25	0	1,419	0.00%
2019/05/20	2	20.25	2	20.45	20.20	0	1,413	0.00%
2019/05/17	5	20.31	151	20.05	20.40	-146	1,398	-10.44%	大賣/鉅額交易
2019/05/02	3	19.60	0	0.00	19.40	3	1,308	0.23%
2019/04/23	1	20.50	0	0.00	20.40	1	1,217	0.08%
2019/04/18	5	21.32	0	0.00	21.00	5	1,194	0.42%
2019/04/17	0	0.00	25	21.62	21.95	-25	1,165	-2.14%
2019/04/16	4	21.50	0	0.00	21.45	4	1,151	0.35%
2019/04/15	10	21.75	9	21.80	21.75	1	1,132	0.09%
2019/04/12	14	21.79	0	0.00	21.65	14	1,115	1.26%
2019/04/11	0	0.00	2	22.25	22.50	-2	1,048	-0.19%
2019/04/10	165	22.19	50	22.25	21.95	115	944	12.17%	大買/鉅額交易
2019/04/09	30	21.60	1	22.20	22.20	29	845	3.43%
2019/03/29	0	0.00	1	20.40	21.10	-1	716	-0.14%
2019/03/27	1	20.40	0	0.00	20.95	1	678	0.15%
2019/03/11	0	21.50	0	0.00	20.20	0	739	0.00%
2019/02/27	50	20.20	0	0.00	20.15	50	948	5.27%
2019/02/18	0	0.00	1	20.25	20.40	-1	987	-0.10%
2019/02/11	0	0.00	5	20.00	19.90	-5	1,142	-0.44%
2019/01/30	0	0.00	6	19.95	19.95	-6	1,147	-0.52%
2019/01/28	2	20.05	0	0.00	20.00	2	1,174	0.17%
2019/01/24	0	0.00	2	20.35	20.25	-2	1,241	-0.16%
2019/01/15	1	20.00	0	0.00	20.00	1	1,627	0.06%
2019/01/09	1	20.60	0	0.00	20.40	1	1,954	0.05%
2019/01/03	0	0.00	1	20.25	20.10	-1	2,438	-0.04%
2019/01/02	1	20.05	0	0.00	20.00	1	2,630	0.04%
2018/12/25	1	20.05	0	0.00	20.05	1	3,247	0.03%
2018/12/22	0	0.00	1	20.95	20.75	-1	3,691	-0.03%
2018/12/21	0	0.00	1	20.70	20.80	-1	3,722	-0.03%
2018/12/20	6	20.93	1	20.65	20.65	5	3,721	0.13%
2018/12/19	3	21.28	0	0.00	21.20	3	3,712	0.08%
2018/12/18	3	21.60	0	0.00	21.45	3	3,715	0.08%
2018/12/17	5	21.65	3	21.20	22.20	2	3,710	0.05%
2018/12/14	0	0.00	3	21.35	21.20	-3	3,697	-0.08%
2018/12/04	5	22.60	0	0.00	22.70	5	3,936	0.13%
2018/12/03	1	23.00	0	0.00	22.80	1	3,917	0.03%
2018/11/30	0	0.00	1	23.25	23.10	-1	3,877	-0.03%
2018/11/21	0	0.00	2	20.95	21.00	-2	3,655	-0.05%
2018/11/20	0	0.00	4	21.50	21.45	-4	3,638	-0.11%
2018/11/19	0	0.00	33	21.90	21.60	-33	3,628	-0.91%
2018/11/15	2	21.65	0	0.00	21.35	2	3,603	0.06%
2018/11/14	2	22.20	0	0.00	21.85	2	3,591	0.06%
2018/11/13	1	21.50	0	0.00	22.10	1	3,566	0.03%
2018/11/12	1	21.60	0	0.00	21.60	1	3,530	0.03%
2018/11/09	1	21.50	0	0.00	22.35	1	3,482	0.03%
2018/11/08	0	0.00	4	20.35	20.35	-4	3,397	-0.12%
2018/11/02	24	21.33	0	0.00	21.00	24	3,371	0.71%
2018/11/01	0	0.00	2	20.68	21.40	-2	3,342	-0.06%
2018/10/31	12	20.41	0	0.00	20.30	12	3,308	0.36%
2018/10/30	1	19.70	0	0.00	20.30	1	3,291	0.03%
2018/10/29	1	21.60	0	0.00	21.60	1	3,230	0.03%
2018/10/26	2	21.73	1	22.55	22.40	1	3,191	0.03%
2018/10/24	1	23.00	0	0.00	23.00	1	3,087	0.03%
2018/10/23	2	24.28	1	24.55	24.05	1	3,036	0.03%
2018/10/22	1	24.60	0	0.00	24.55	1	3,010	0.03%
2018/10/19	1	25.00	0	0.00	24.70	1	3,017	0.03%
2018/10/18	0	0.00	9	26.08	25.75	-9	3,013	-0.30%
2018/10/16	0	0.00	10	24.45	24.05	-10	2,990	-0.33%
2018/10/15	0	0.00	2	24.55	24.55	-2	2,910	-0.07%
2018/10/12	5	25.27	15	25.36	25.30	-10	2,825	-0.35%
2018/10/11	2	23.55	3	24.68	25.00	-1	2,652	-0.04%
2018/10/09	6	25.59	5	25.42	26.15	1	2,468	0.04%
2018/10/08	7	25.17	4	24.93	26.30	3	2,274	0.13%
2018/10/04	0	0.00	15	23.92	24.00	-15	1,978	-0.76%
2018/10/03	14	24.87	51	24.49	24.90	-37	1,894	-1.95%
2018/10/02	54	23.64	3	23.13	24.50	51	1,635	3.12%
2018/10/01	12	22.70	152	22.18	22.95	-140	1,382	-10.12%	大賣/鉅額交易
2018/09/28	0	0.00	1	20.85	20.90	-1	1,173	-0.09%
2018/09/25	1	19.70	0	0.00	19.60	1	1,149	0.09%
2018/09/18	5	20.75	1	20.90	20.60	4	1,089	0.37%
2018/09/17	0	0.00	5	19.12	19.05	-5	1,014	-0.49%
2018/09/14	3	20.00	0	0.00	19.65	3	993	0.30%
2018/09/13	4	20.91	0	0.00	20.50	4	961	0.42%
2018/09/12	0	0.00	16	20.75	20.75	-16	863	-1.85%
2018/09/11	0	0.00	1	18.50	18.90	-1	790	-0.13%
2018/08/30	0	0.00	4	18.50	18.45	-4	801	-0.50%
2018/08/27	0	0.00	1	18.50	18.30	-1	809	-0.12%
2018/08/09	1	19.40	0	0.00	19.25	1	814	0.12%
2018/08/03	2	20.03	0	0.00	19.95	2	792	0.25%
2018/07/23	0	0.00	1	19.20	19.25	-1	463	-0.22%
2018/06/25	0	0.00	2	18.35	18.35	-2	686	-0.29%
2018/06/06	0	0.00	1	19.30	19.30	-1	728	-0.14%
2018/05/22	1	18.55	0	0.00	18.50	1	757	0.13%
2018/05/07	0	19.10	0	0.00	18.95	0	784	0.00%
2018/04/09	10	20.45	10	20.60	21.00	0	899	0.00%
2018/03/23	3	18.95	0	0.00	19.00	3	743	0.40%
2018/03/16	0	0.00	3	19.85	19.75	-3	756	-0.40%
2018/03/15	2	20.40	0	0.00	19.95	2	754	0.27%
2018/02/07	0	0.00	2	18.60	18.45	-2	741	-0.27%
2018/01/19	0	0.00	3	20.60	20.60	-3	758	-0.40%
2018/01/17	1	20.75	5	20.75	20.65	-4	833	-0.48%
2018/01/16	9	21.08	0	0.00	21.10	9	905	0.99%
2018/01/11	41	20.25	0	0.00	20.00	41	909	4.51%
2018/01/10	19	20.40	0	0.00	20.45	19	932	2.04%
2018/01/04	5	20.45	0	0.00	20.25	5	940	0.53%