國光生 (4142)-元大-清水券商分點個股進出

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－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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	8	22.26	0	0.00	22.35	8	647	1.24%
2024/11/18	2	21.75	0	0.00	22.25	2	641	0.31%
2024/11/14	0	0.00	1	22.50	22.00	-1	633	-0.16%
2024/11/13	1	22.30	0	0.00	22.15	1	626	0.16%
2024/11/12	1	22.90	0	0.00	22.65	1	607	0.16%
2024/11/04	6	24.10	0	0.00	24.10	6	623	0.96%
2024/11/01	0	0.00	10	24.70	24.65	-10	644	-1.55%
2024/10/29	13	24.31	0	0.00	24.30	13	646	2.01%
2024/10/28	0	0.00	2	24.85	24.70	-2	639	-0.31%
2024/10/24	5	25.15	0	0.00	25.10	5	656	0.76%
2024/10/15	1	25.65	0	0.00	25.55	1	867	0.12%
2024/10/14	16	25.28	0	0.00	25.55	16	865	1.85%
2024/10/11	1	26.65	0	0.00	26.40	1	847	0.12%
2024/09/24	1	27.15	0	0.00	27.20	1	1,023	0.10%
2024/09/20	1	27.20	0	0.00	27.10	1	1,048	0.10%
2024/09/12	1	26.85	0	0.00	26.80	1	1,136	0.09%
2024/09/11	1	26.80	0	0.00	26.95	1	1,218	0.08%
2024/09/06	0	0.00	0.1	27.95	27.85	-0.1	1,234	0.00%
2024/09/05	0.1	27.55	0	0.00	27.75	0.1	1,250	0.00%
2024/08/26	0	0.00	7	29.20	29.00	-7	1,247	-0.56%
2024/08/21	0	0.00	0.2	28.76	28.95	-0.2	1,237	-0.01%
2024/08/16	0.2	28.46	0	0.00	28.45	0.2	1,215	0.01%
2024/08/13	0	0.00	0.6	28.45	28.40	-0.6	1,217	-0.05%
2024/08/12	0	0.00	1	27.50	27.70	-1	1,203	-0.08%
2024/08/07	0	0.00	6	26.10	26.15	-6	1,205	-0.50%
2024/08/06	1	25.25	3	24.85	25.35	-2	1,201	-0.17%
2024/08/05	8	25.69	0	0.00	25.35	8	1,190	0.67%
2024/08/02	5.3	28.01	5	27.70	27.75	0.3	1,166	0.03%
2024/07/31	0	0.00	5	28.10	28.05	-5	1,184	-0.42%
2024/07/30	0.1	28.30	0	0.00	28.55	0.1	1,183	0.01%
2024/07/29	1	28.00	0	0.00	27.85	1	1,179	0.08%
2024/07/26	7.2	28.20	1	28.40	28.20	6.2	1,166	0.53%
2024/07/22	0	0.00	3.3	29.34	29.05	-3.3	1,121	-0.29%
2024/07/19	7	29.61	1.2	30.27	28.85	5.8	1,099	0.53%
2024/07/18	0	0.00	14	28.93	29.20	-14	1,019	-1.37%
2024/07/17	0	0.00	9	28.80	28.70	-9	989	-0.91%
2024/07/09	9	28.54	9	28.30	28.20	0	1,166	0.00%
2024/07/08	0	0.00	8	29.15	29.05	-8	1,149	-0.70%
2024/07/03	4	28.80	1	29.60	28.65	3	1,107	0.27%
2024/07/02	0	0.00	11	28.88	28.80	-11	1,061	-1.04%
2024/07/01	1	28.70	1	28.65	28.65	0	1,048	0.00%
2024/06/26	0	0.00	1	28.70	28.70	-1	1,021	-0.10%
2024/06/24	1.2	28.22	1	28.30	28.25	0.2	1,003	0.02%
2024/06/21	1	28.50	0	0.00	28.45	1	998	0.10%
2024/06/20	1	28.45	1	28.40	28.50	0	982	0.00%
2024/06/19	1.2	29.01	2	29.03	28.90	-0.8	966	-0.08%
2024/06/18	6	28.76	1	29.44	28.55	5	921	0.54%
2024/06/17	0.1	27.25	0	0.00	27.35	0.1	844	0.01%
2024/06/13	1	26.65	0	0.00	26.65	1	834	0.12%
2024/06/12	1	27.25	0	0.00	27.05	1	839	0.12%
2024/05/31	0	0.00	4	27.85	27.50	-4	886	-0.45%
2024/05/30	0	0.00	6	27.30	27.30	-6	888	-0.68%
2024/05/29	0	0.00	3	27.70	27.55	-3	909	-0.33%
2024/05/28	1	27.60	0	0.00	27.75	1	926	0.11%
2024/05/27	10	27.53	0	0.00	27.40	10	934	1.07%
2024/05/23	4	28.09	0	0.00	27.90	4	934	0.43%
2024/05/16	0	0.00	15	27.85	27.90	-15	950	-1.58%
2024/05/13	3	27.57	0	0.00	27.40	3	1,115	0.27%
2024/05/06	0	28.20	6.1	28.24	28.20	-6.1	1,115	-0.55%
2024/05/02	0.1	27.65	0	0.00	27.60	0.1	1,099	0.00%
2024/04/29	0	0.00	0.3	27.35	27.55	-0.3	1,099	-0.02%
2024/04/26	0.1	27.10	0	0.00	27.05	0.1	1,091	0.01%
2024/04/24	1.2	27.26	0	0.00	27.20	1.2	1,096	0.11%
2024/04/23	0	0.00	1	27.00	27.10	-1	1,105	-0.09%
2024/04/22	0	0.00	5	27.10	26.90	-5	1,110	-0.45%
2024/04/19	3	27.00	1	27.30	27.35	2	1,100	0.18%
2024/04/18	16	29.34	1	29.80	28.50	15	1,073	1.40%
2024/04/17	0	0.00	1	27.80	27.80	-1	963	-0.10%
2024/04/16	1	25.20	2	25.10	25.30	-1	935	-0.11%
2024/04/15	1	26.00	0	0.00	26.00	1	920	0.11%
2024/04/12	1	26.60	0	0.00	26.55	1	910	0.11%
2024/03/29	1	26.70	0	0.00	26.75	1	973	0.10%
2024/03/26	0.1	26.70	0	0.00	26.55	0.1	984	0.01%
2024/03/25	2	26.35	2	26.65	26.75	0	991	0.00%
2024/03/22	1	26.35	0	0.00	26.35	1	990	0.10%
2024/03/20	0.1	26.55	1	26.45	26.65	-0.9	1,025	-0.09%
2024/03/19	0	0.00	1	26.70	26.70	-1	1,024	-0.10%
2024/03/15	1	26.60	0	0.00	26.50	1	1,032	0.10%
2024/03/14	3	26.93	0	0.00	26.90	3	1,045	0.29%
2024/03/11	1	28.25	0	0.00	28.20	1	1,031	0.10%
2024/03/06	1	28.75	1	28.70	28.70	0	1,074	0.00%
2024/03/04	2	28.63	0	0.00	28.70	2	1,094	0.18%
2024/03/01	1	29.05	0	0.00	29.20	1	1,115	0.09%
2024/02/29	2	29.43	0	0.00	29.40	2	1,226	0.16%
2024/02/22	1	30.35	0	0.00	30.45	1	1,220	0.08%
2024/02/19	0	0.00	1	30.70	30.70	-1	1,214	-0.08%
2024/02/15	1	29.50	0	0.00	29.65	1	1,140	0.09%
2024/01/30	1	31.00	0	0.00	30.80	1	1,042	0.10%
2024/01/25	1	31.10	0	0.00	31.10	1	1,035	0.10%
2024/01/24	0	0.00	1	31.10	31.15	-1	1,036	-0.10%
2024/01/18	0	0.00	3	30.90	31.00	-3	1,039	-0.29%
2024/01/17	2	31.30	0	0.00	31.10	2	1,036	0.19%
2024/01/11	0	32.30	0	0.00	32.10	0	1,018	0.00%
2024/01/05	2	33.05	0	0.00	33.15	2	1,015	0.20%
2024/01/04	1	33.05	0	0.00	33.05	1	1,026	0.10%
2023/12/29	0	0.00	1	33.20	33.15	-1	1,000	-0.10%
2023/12/21	1	32.80	0	0.00	32.80	1	982	0.10%
2023/12/06	3	35.70	0	0.00	35.05	3	982	0.31%
2023/12/04	1	36.30	2	36.45	36.05	-1	953	-0.10%
2023/12/01	0	0.00	3	36.25	35.80	-3	920	-0.33%
2023/11/29	3	35.70	0	0.00	35.95	3	888	0.34%
2023/11/28	3	35.43	3	35.70	35.65	0	880	0.00%
2023/11/27	1	34.95	7	36.04	36.00	-6	845	-0.71%
2023/11/08	2	32.40	1	32.45	32.45	1	758	0.13%
2023/11/07	1	32.80	0	0.00	32.40	1	760	0.13%
2023/10/30	0	0.00	2	32.50	32.10	-2	775	-0.26%
2023/10/25	1	32.05	0	0.00	31.95	1	774	0.13%
2023/10/24	0	0.00	2	31.90	32.00	-2	775	-0.26%
2023/10/20	1	31.65	0	0.00	31.60	1	786	0.13%
2023/10/17	2	32.70	0	0.00	32.20	2	806	0.25%
2023/10/12	3	33.40	4	33.24	33.25	-1	867	-0.12%
2023/10/11	0	0.00	1	33.95	33.85	-1	862	-0.12%
2023/10/02	4	33.81	0	0.00	33.75	4	881	0.45%
2023/09/27	3	34.30	0	0.00	34.30	3	892	0.34%
2023/09/26	1	34.75	0	0.00	34.50	1	901	0.11%
2023/09/19	1	33.90	0	0.00	33.70	1	868	0.12%
2023/09/18	0	0.00	8	34.37	34.40	-8	862	-0.93%
2023/09/13	0	0.00	2	33.10	33.55	-2	851	-0.23%
2023/09/12	4	33.55	2	33.00	33.00	2	861	0.23%
2023/09/06	1	32.45	0	0.00	32.30	1	871	0.11%
2023/08/30	1	33.65	0	0.00	33.20	1	874	0.11%
2023/08/28	0	0.00	1	32.90	32.65	-1	859	-0.12%
2023/08/25	1	33.00	0	0.00	33.00	1	872	0.12%
2023/08/24	1	33.00	1	33.05	32.80	0	866	0.00%
2023/08/14	0	0.00	2	34.00	33.20	-2	871	-0.23%
2023/07/28	0	35.30	5	35.30	35.30	-5	924	-0.54%
2023/07/26	0	35.55	0	35.30	35.05	0	957	0.00%
2023/07/21	1	36.20	0	0.00	35.60	1	951	0.11%
2023/07/20	4	36.69	0	0.00	36.20	4	960	0.42%
2023/07/19	2	37.18	1	36.95	36.80	1	979	0.10%
2023/07/18	2	35.40	1	35.45	35.20	1	960	0.10%
2023/07/14	5	35.50	0	0.00	35.40	5	984	0.51%
2023/07/10	0	36.70	0	0.00	36.40	0	1,049	0.00%
2023/07/04	1	37.25	2	37.35	37.15	-1	1,067	-0.09%
2023/06/26	2	37.30	0	0.00	37.10	2	1,082	0.18%
2023/06/16	0	37.80	2	37.85	37.85	-2	1,103	-0.18%
2023/06/14	2	37.25	0	0.00	37.25	2	1,094	0.18%
2023/06/13	0	0.00	2	37.70	37.60	-2	1,108	-0.18%
2023/06/08	1	38.20	2	38.40	38.15	-1	1,204	-0.08%
2023/06/02	0	0.00	10	38.40	38.50	-10	2,139	-0.47%
2023/06/01	3	38.50	0	0.00	38.30	3	2,147	0.14%
2023/05/26	1	37.95	0	0.00	37.75	1	2,237	0.04%
2023/05/19	1	37.35	0	0.00	37.30	1	2,284	0.04%
2023/05/09	0	0.00	2	39.45	39.00	-2	2,558	-0.08%
2023/05/03	0	0.00	1	40.60	40.40	-1	2,730	-0.04%
2023/04/28	0	0.00	1	39.80	39.80	-1	2,958	-0.03%
2023/04/25	0	0.00	0	39.70	39.30	0	2,951	0.00%
2023/04/24	1	40.30	0	0.00	40.25	1	2,936	0.03%
2023/04/21	0	0.00	1	40.15	40.10	-1	2,908	-0.03%
2023/04/18	0	0.00	1	40.75	40.75	-1	2,844	-0.04%
2023/04/17	9	40.70	0	0.00	40.30	9	2,816	0.32%
2023/04/14	0	40.70	0	0.00	40.45	0	2,802	0.00%
2023/04/13	0.1	40.45	0	0.00	40.15	0.1	2,785	0.00%
2023/04/12	1	39.55	0	0.00	39.90	1	2,760	0.04%
2023/04/11	0	0.00	8	39.55	39.55	-8	2,756	-0.29%
2023/04/10	1	39.90	0	0.00	39.75	1	2,760	0.04%
2023/03/31	1	39.35	1	39.30	39.45	0	2,779	0.00%
2023/03/16	0	0.00	19.1	38.45	38.45	-19.1	2,978	-0.64%
2023/03/15	2	39.50	0	0.00	39.10	2	2,964	0.07%
2023/03/14	2	39.65	2	39.63	39.50	0	2,970	0.00%
2023/03/13	1	39.35	0	0.00	39.45	1	2,956	0.03%
2023/03/10	15	43.22	9	41.38	40.45	6	2,901	0.21%
2023/03/09	2.1	43.05	5	43.74	44.85	-2.9	2,395	-0.12%
2023/03/08	0	0.00	6	40.85	40.80	-6	2,017	-0.30%
2023/03/06	1	40.90	0	0.00	40.90	1	2,006	0.05%
2023/03/02	0	0.00	3	40.67	41.30	-3	1,990	-0.15%
2023/02/24	20	40.90	0	0.00	40.60	20	1,952	1.02%
2023/02/22	7	40.49	0	0.00	40.15	7	1,988	0.35%
2023/02/21	0	0.00	1	41.10	41.00	-1	2,014	-0.05%
2023/02/20	1	40.80	0	0.00	41.10	1	2,025	0.05%
2023/02/16	1	40.10	1	40.00	39.90	0	2,078	0.00%
2023/02/15	1	39.60	1	39.75	39.75	0	2,104	0.00%
2023/02/14	1	40.50	0	0.00	40.25	1	2,111	0.05%
2023/02/08	0	0.00	5	41.35	41.55	-5	2,031	-0.25%
2023/02/07	1	42.20	1	42.45	41.60	0	1,984	0.00%
2023/02/06	0	0.00	2	40.40	40.25	-2	1,850	-0.11%
2023/02/03	1	40.75	3	40.92	40.75	-2	1,814	-0.11%
2023/02/02	1	39.50	1	39.90	39.90	0	1,743	0.00%
2023/02/01	1	39.30	0	0.00	39.65	1	1,701	0.06%
2023/01/31	23	39.19	37	39.49	39.65	-14	1,664	-0.84%
2023/01/16	0	0.00	0.2	35.48	35.55	-0.2	1,419	-0.01%
2023/01/11	0	0.00	3	35.70	35.40	-3	1,446	-0.21%
2023/01/09	0	0.00	1	35.45	35.50	-1	1,480	-0.07%
2023/01/06	1.1	35.15	0	0.00	35.05	1.1	1,488	0.07%
2023/01/04	0.1	35.10	0	0.00	35.10	0.1	1,518	0.00%
2023/01/03	2.1	35.15	0	0.00	35.10	2.1	1,543	0.13%
2022/12/30	5	35.80	0	0.00	35.60	5	1,573	0.32%
2022/12/28	1	35.90	0	0.00	35.70	1	1,624	0.06%
2022/12/26	1	37.50	2	37.30	37.00	-1	1,631	-0.06%
2022/12/21	0	0.00	1	36.10	35.50	-1	1,652	-0.06%
2022/12/20	5	36.43	2	35.85	35.75	3	1,659	0.18%
2022/12/19	0	0.00	1	37.60	37.85	-1	1,646	-0.06%
2022/12/16	2	35.75	0	0.00	35.60	2	1,560	0.13%
2022/12/14	0	0.00	1	36.65	36.45	-1	1,595	-0.06%
2022/12/13	3	37.00	3	37.35	37.10	0	1,581	0.00%
2022/12/12	1	35.85	0	0.00	35.70	1	1,569	0.06%
2022/12/09	3	36.25	3	36.60	36.50	0	1,585	0.00%
2022/12/05	3	37.90	0	0.00	38.05	3	1,656	0.18%
2022/12/01	1	38.75	2	38.18	38.25	-1	1,674	-0.06%
2022/11/25	0	0.00	2	36.93	36.60	-2	1,858	-0.11%
2022/11/23	0	0.00	12	36.82	36.90	-12	2,022	-0.59%
2022/11/16	0	0.00	1	35.90	36.00	-1	2,094	-0.05%
2022/11/14	30	35.10	30	35.90	35.30	0	2,068	0.00%
2022/11/10	1	35.05	1	34.35	34.00	0	2,029	0.00%
2022/11/07	0	0.00	0.1	34.30	34.40	-0.1	2,043	0.00%
2022/11/03	1	34.45	0	0.00	34.40	1	2,056	0.05%
2022/11/02	0	0.00	10.1	34.20	34.85	-10.1	2,059	-0.49%
2022/11/01	0	0.00	10	33.45	33.50	-10	2,046	-0.49%
2022/10/31	0	0.00	1	33.05	32.85	-1	2,078	-0.05%
2022/10/28	6	32.28	6	32.70	32.25	0	2,156	0.00%
2022/10/27	1	32.45	0	0.00	32.75	1	2,202	0.05%
2022/10/25	10	32.00	1	31.95	31.75	9	2,257	0.40%
2022/10/21	0.1	31.90	0	0.00	31.65	0.1	2,299	0.00%
2022/10/20	1	32.50	0	0.00	32.10	1	2,353	0.04%
2022/10/17	1	32.45	0	0.00	32.70	1	2,477	0.04%
2022/10/14	0	33.10	0	0.00	33.05	0	2,501	0.00%
2022/10/07	0	0.00	3	35.68	35.10	-3	2,562	-0.12%
2022/10/06	3	34.95	0	0.00	35.25	3	2,555	0.12%
2022/09/30	3	32.75	0	0.00	34.30	3	2,761	0.11%
2022/09/27	10	33.45	10.1	34.30	34.30	-0.1	3,232	0.00%
2022/09/26	2	34.50	0.1	33.80	33.45	1.9	3,244	0.06%
2022/09/23	0	0.00	0.1	35.50	35.30	-0.1	3,286	0.00%
2022/09/22	10	35.85	0	0.00	35.85	10	3,401	0.29%
2022/09/21	0	0.00	0.1	36.30	36.15	-0.1	3,478	0.00%
2022/09/19	1.1	35.81	0	0.00	36.05	1.1	3,689	0.03%
2022/09/16	10	36.80	0	0.00	36.55	10	3,710	0.27%
2022/09/14	4	36.85	0	0.00	36.90	4	3,739	0.11%
2022/09/08	2	38.25	1	38.30	38.55	1	3,851	0.03%
2022/09/07	1	38.25	0	0.00	37.90	1	3,883	0.03%
2022/09/05	0.1	41.30	1	41.05	40.10	-0.9	3,850	-0.02%
2022/09/02	10	41.50	1	41.35	41.30	9	3,842	0.23%
2022/09/01	0.2	40.63	2	40.70	40.80	-1.8	3,806	-0.05%
2022/08/31	4	40.90	3	40.90	40.70	1	3,741	0.03%
2022/08/29	2	40.15	2	39.80	39.55	0	3,599	0.00%
2022/08/25	0	0.00	15	39.42	39.70	-15	3,505	-0.43%
2022/08/24	4	38.86	0	0.00	39.10	4	3,453	0.12%
2022/08/22	1	38.90	1	39.00	38.75	0	3,408	0.00%
2022/08/19	0	0.00	1	38.50	38.45	-1	3,375	-0.03%
2022/08/18	1	38.75	0	0.00	38.50	1	3,367	0.03%
2022/08/17	0	0.00	1	38.50	38.35	-1	3,355	-0.03%
2022/08/16	10	38.00	0.1	38.00	38.30	9.9	3,345	0.30%
2022/08/15	0	0.00	11	37.09	37.60	-11	3,329	-0.33%
2022/08/08	10	37.10	0	0.00	37.10	10	3,336	0.30%
2022/08/04	1	36.25	0	0.00	35.80	1	3,381	0.03%
2022/08/03	2	37.23	1	37.05	37.05	1	3,335	0.03%
2022/08/02	0	0.00	1	38.05	38.15	-1	3,319	-0.03%
2022/08/01	1	39.30	2	39.33	39.30	-1	3,307	-0.03%
2022/07/27	2	40.45	11	40.01	39.90	-9	3,310	-0.27%
2022/07/26	3	40.63	3	40.87	40.90	0	3,274	0.00%
2022/07/25	3	40.67	2	40.78	40.65	1	3,253	0.03%
2022/07/22	1	40.65	1	39.90	39.95	0	3,253	0.00%
2022/07/21	0	0.00	1	40.10	40.10	-1	3,234	-0.03%
2022/07/20	1	38.30	2	39.00	39.10	-1	3,221	-0.03%
2022/07/19	10	38.30	0	0.00	38.00	10	3,234	0.31%
2022/07/14	1	39.00	1	38.95	39.15	0	3,279	0.00%
2022/07/13	1	40.10	1	40.30	39.50	0	3,320	0.00%
2022/07/08	1	41.55	1	42.35	40.70	0	3,687	0.00%
2022/07/07	3.3	39.87	2	40.00	41.50	1.3	3,633	0.04%
2022/07/06	2	40.78	2	40.65	40.35	0	3,537	0.00%
2022/07/05	0	0.00	0.1	36.78	38.05	-0.1	3,612	0.00%
2022/07/04	0.1	35.81	0	0.00	36.00	0.1	3,623	0.00%
2022/06/30	3	39.63	2	41.43	39.10	1	3,626	0.03%
2022/06/29	1	40.25	2	41.03	40.85	-1	3,514	-0.03%
2022/06/28	0	0.00	2	40.10	40.50	-2	3,411	-0.06%
2022/06/27	1	37.90	1	38.85	39.35	0	3,247	0.00%
2022/06/24	2	37.40	0	0.00	38.65	2	3,191	0.06%
2022/06/23	1	37.80	1	37.40	37.40	0	3,192	0.00%
2022/06/22	1	37.45	1	36.95	36.85	0	3,167	0.00%
2022/06/20	1	39.00	7	38.94	36.90	-6	3,119	-0.19%
2022/06/17	6	37.35	4	38.10	38.50	2	3,009	0.07%
2022/06/16	0	0.00	1.2	37.57	37.20	-1.2	2,930	-0.04%
2022/06/14	0	35.43	0	0.00	35.65	0	2,893	0.00%
2022/06/13	0	0.00	0.3	35.85	35.75	-0.3	2,886	-0.01%
2022/06/10	1	36.65	3	36.67	37.00	-2	2,877	-0.07%
2022/06/09	2	35.90	4	35.90	35.85	-2	2,826	-0.07%
2022/06/07	1	36.10	1	36.00	36.00	0	2,829	0.00%
2022/06/01	1	35.20	0	0.00	35.15	1	2,922	0.03%
2022/05/31	1	35.20	0	0.00	35.30	1	2,932	0.03%
2022/05/24	0	0.00	0	35.35	35.00	0	2,968	0.00%
2022/05/19	0	0.00	0	35.20	35.45	0	2,971	0.00%
2022/05/17	1	36.00	3	35.73	35.75	-2	2,979	-0.07%
2022/05/12	2.1	34.59	0	0.00	34.30	2.1	3,373	0.06%
2022/05/11	4.1	37.42	3	37.08	37.00	1.1	3,311	0.03%
2022/05/10	0	0.00	4	37.65	37.95	-4	3,279	-0.12%
2022/05/09	2	38.25	1	38.90	38.15	1	3,257	0.03%
2022/05/06	14	39.20	18	39.25	39.05	-4	3,234	-0.12%
2022/05/05	2.1	40.03	1	40.05	39.90	1.1	3,211	0.03%
2022/05/04	4	40.46	18	40.14	40.10	-14	3,222	-0.43%
2022/05/03	2	41.20	2	41.15	40.80	0	3,233	0.00%
2022/04/29	1	40.85	1	40.65	40.60	0	3,228	0.00%
2022/04/28	18.1	42.38	3	41.45	41.10	15.1	3,250	0.46%
2022/04/27	6	40.65	6	40.63	40.50	0	3,191	0.00%
2022/04/26	5	41.54	4	41.24	41.00	1	3,179	0.03%
2022/04/25	5	42.83	2	42.38	41.65	3	3,155	0.10%
2022/04/22	1	42.95	1	43.45	42.90	0	3,107	0.00%
2022/04/21	3	43.05	1	43.00	42.75	2	3,064	0.07%
2022/04/20	3	42.70	4	43.01	43.05	-1	3,034	-0.03%
2022/04/19	13.1	42.97	13	42.65	43.00	0.1	3,010	0.00%
2022/04/18	6	44.46	10	44.32	44.05	-4	2,969	-0.13%
2022/04/15	13	44.19	7	44.59	44.00	6	2,970	0.20%
2022/04/14	2	44.35	3	44.60	44.30	-1	2,879	-0.03%
2022/04/12	0	42.30	1.1	42.39	42.35	-1.1	2,632	-0.04%
2022/04/11	3.1	43.03	7	44.22	44.60	-3.9	2,494	-0.16%
2022/04/07	1	41.90	4	41.51	41.90	-3	2,159	-0.14%
2022/04/01	0	0.00	4	40.11	40.00	-4	2,059	-0.19%
2022/03/30	1	39.65	1	39.90	40.05	0	2,038	0.00%
2022/03/28	1	40.00	1	40.80	39.70	0	2,035	0.00%
2022/03/23	0	0.00	1	40.30	40.20	-1	2,054	-0.05%
2022/03/08	1	38.95	5	39.00	38.80	-4	2,149	-0.19%
2022/03/07	0	38.10	3	38.08	38.00	-3	2,108	-0.14%
2022/03/03	0	0.00	1	40.20	40.05	-1	2,283	-0.04%
2022/02/23	0	0.00	1	41.00	41.50	-1	2,530	-0.04%
2022/02/22	2	40.95	0	0.00	40.60	2	2,530	0.08%
2022/02/17	0	0.00	21	41.63	41.75	-21	2,523	-0.83%
2022/02/16	0	0.00	5	42.30	42.35	-5	2,554	-0.20%
2022/02/15	1	43.00	10	42.95	42.75	-9	2,522	-0.36%
2022/02/14	21	42.81	6	43.68	43.30	15	2,349	0.64%
2022/01/25	10	40.65	90	40.91	40.05	-80	2,169	-3.69%
2022/01/21	1	43.10	1	43.05	42.80	0	2,136	0.00%
2022/01/19	2	43.53	3	43.37	43.20	-1	2,130	-0.05%
2022/01/18	1	43.45	0	0.00	43.05	1	2,116	0.05%
2022/01/17	5	43.24	3.4	43.22	43.15	1.6	2,107	0.08%
2022/01/14	0	0.00	0.1	43.30	43.10	-0.1	2,109	-0.01%
2022/01/13	1	43.85	0	0.00	43.40	1	2,105	0.05%
2022/01/11	1	43.90	0.1	44.00	43.60	1	2,097	0.05%
2022/01/10	7	44.76	4	45.35	44.40	3	2,084	0.14%
2022/01/07	3.1	44.76	4	45.04	45.20	-1	1,990	-0.05%
2022/01/06	2	44.15	2	44.55	44.00	0	1,929	0.00%
2022/01/05	1	43.85	0	0.00	43.95	1	1,989	0.05%
2022/01/04	0	0.00	2	44.00	44.05	-2	2,026	-0.10%
2022/01/03	1	44.00	0	0.00	44.00	1	2,043	0.05%
2021/12/29	2	44.40	2	44.30	44.35	0	2,057	0.00%
2021/12/27	1	44.25	0	0.00	44.00	1	2,152	0.05%
2021/12/23	1	44.35	1	44.40	44.40	0	2,203	0.00%
2021/12/22	0	0.00	1	44.45	44.40	-1	2,235	-0.04%
2021/12/21	2	45.08	3	45.25	44.90	-1	2,242	-0.05%
2021/12/16	1	43.35	0	0.00	43.15	1	2,233	0.04%
2021/12/14	2	43.15	0	0.00	43.00	2	2,275	0.09%
2021/12/13	1	44.20	0	0.00	43.90	1	2,287	0.04%
2021/12/10	3	44.65	4	44.24	44.45	-1	2,332	-0.04%
2021/12/09	2	44.60	4	44.20	44.05	-2	2,521	-0.08%
2021/12/08	1	44.50	1	44.90	44.50	0	2,770	0.00%
2021/12/07	2	44.35	46	44.32	44.40	-44	2,782	-1.58%
2021/12/06	1	44.70	9	44.80	44.75	-8	2,790	-0.29%
2021/12/03	0	0.00	6	45.20	45.10	-6	2,907	-0.21%
2021/12/02	0	0.00	7	45.06	45.25	-7	3,058	-0.23%
2021/11/30	19	45.36	0.1	45.50	45.00	19	3,173	0.60%
2021/11/29	46.2	47.92	48	47.02	46.90	-1.9	3,152	-0.06%
2021/11/26	74	47.18	9	47.01	45.80	65	3,015	2.16%
2021/11/25	0	0.00	3	44.70	44.70	-3	2,896	-0.10%
2021/11/24	0	0.00	4	45.05	45.10	-4	2,903	-0.14%
2021/11/23	22	46.80	28.4	45.86	44.80	-6.4	2,919	-0.22%
2021/11/22	0	0.00	1	44.05	44.05	-1	2,925	-0.03%
2021/11/19	1	43.50	1	43.50	43.50	0	2,990	0.00%
2021/11/18	0	0.00	1	43.55	44.00	-1	3,061	-0.03%
2021/11/17	0	0.00	19	43.35	43.35	-19	3,437	-0.55%
2021/11/16	1	43.85	0	0.00	43.85	1	3,554	0.03%
2021/11/15	22	44.09	2	43.85	44.25	20	3,596	0.56%
2021/11/11	12	43.63	2	43.78	43.50	10	3,624	0.28%
2021/11/10	1	43.65	4	43.50	43.50	-3	3,632	-0.08%
2021/11/08	1	44.20	15	44.30	44.25	-14	3,632	-0.39%
2021/11/05	0	0.00	2	44.55	44.70	-2	3,655	-0.05%
2021/11/03	0	0.00	7	44.50	44.50	-7	3,681	-0.19%
2021/11/01	12	43.88	5	43.95	43.95	7	3,678	0.19%
2021/10/29	5	44.05	5	43.95	43.95	0	3,673	0.00%
2021/10/28	2	44.58	1	44.75	44.60	1	3,675	0.03%
2021/10/27	8	43.98	9	44.28	44.30	-1	3,693	-0.03%
2021/10/26	5	44.00	0	0.00	44.00	5	3,712	0.13%
2021/10/25	2	43.90	0	0.00	44.00	2	3,735	0.05%
2021/10/22	0	0.00	1	44.20	43.90	-1	3,762	-0.03%
2021/10/20	0	0.00	0.7	44.30	44.20	-0.7	3,806	-0.02%
2021/10/18	0	43.85	0	0.00	43.80	0	3,921	0.00%
2021/10/14	1	42.50	6	43.37	43.50	-5	4,349	-0.11%
2021/10/13	16	44.29	16	42.61	42.35	0	4,335	0.00%
2021/10/12	9.1	45.73	9	45.42	45.35	0.1	4,277	0.00%
2021/10/08	16.1	47.43	0	0.00	46.85	16.1	4,269	0.38%
2021/10/07	5.1	47.16	0	0.00	47.10	5.1	4,297	0.12%
2021/10/06	2	47.63	0	48.25	47.15	2	4,370	0.05%
2021/10/05	2	47.84	0	0.00	48.00	2	4,389	0.05%
2021/10/04	0.1	48.70	24	48.44	48.40	-24	4,402	-0.54%
2021/10/01	0	0.00	1	51.00	50.90	-1	4,368	-0.02%
2021/09/30	0	0.00	0.3	51.34	51.80	-0.3	4,366	-0.01%
2021/09/29	2	51.10	8	51.13	51.20	-6	4,386	-0.14%
2021/09/28	6	52.05	7	51.76	51.70	-1	4,403	-0.02%
2021/09/24	16.1	51.86	8	51.50	51.60	8.1	4,528	0.18%
2021/09/23	10	52.63	4	52.53	52.00	6	4,637	0.13%
2021/09/22	4	51.70	7	51.30	51.70	-3	4,667	-0.06%
2021/09/16	18	53.04	12	52.40	52.40	6	4,701	0.13%
2021/09/15	1	53.30	0	0.00	53.50	1	4,702	0.02%
2021/09/14	17	54.42	3	54.43	53.20	14	4,690	0.30%
2021/09/13	23	55.35	27	55.37	54.80	-4	4,522	-0.09%
2021/09/10	10	51.65	13	51.74	51.20	-3	4,343	-0.07%
2021/09/09	19	51.25	10	51.10	51.10	9	4,379	0.21%
2021/09/08	16	52.28	7	51.43	51.20	9	4,390	0.20%
2021/09/07	5	52.14	10	53.10	53.60	-5	4,332	-0.12%
2021/09/06	20	52.67	23	52.79	52.20	-3	4,341	-0.07%
2021/09/03	0	0.00	1	51.70	51.50	-1	4,533	-0.02%
2021/09/02	7	51.66	0	0.00	51.00	7	4,856	0.14%
2021/09/01	6	51.95	0	0.00	51.80	6	4,987	0.12%
2021/08/31	2	52.15	1	51.90	52.50	1	5,219	0.02%
2021/08/30	9	51.52	2	51.60	51.80	7	5,315	0.13%
2021/08/27	4	51.80	2	51.85	51.60	2	5,356	0.04%
2021/08/26	6	51.00	19	51.95	51.60	-13	5,393	-0.24%
2021/08/25	9	51.24	8	51.75	51.30	1	5,409	0.02%
2021/08/24	16	50.68	4	50.58	50.70	12	5,522	0.22%
2021/08/23	41	50.98	16	51.14	51.40	25	5,707	0.44%
2021/08/20	11	47.51	10	49.95	49.95	1	5,455	0.02%
2021/08/19	0	45.80	0	0.00	45.45	0	5,542	0.00%
2021/08/18	1	46.50	0	0.00	47.10	1	5,779	0.02%
2021/08/13	5	48.50	21	49.17	48.40	-16	6,581	-0.24%
2021/08/11	6	48.13	1	48.70	48.00	5	7,630	0.07%
2021/08/10	0	0.00	1	49.40	48.80	-1	8,830	-0.01%
2021/08/09	11	49.06	1	48.80	48.90	10	9,684	0.10%
2021/08/06	1	48.90	0	0.00	49.00	1	11,062	0.01%
2021/08/05	3	49.50	6	49.91	49.35	-3	12,817	-0.02%
2021/08/03	3	50.10	1	50.20	49.80	2	13,866	0.01%
2021/08/02	3	50.20	9	50.42	50.40	-6	13,895	-0.04%
2021/07/30	5	49.45	6	49.75	49.50	-1	13,898	-0.01%
2021/07/29	0	0.00	6	49.10	49.05	-6	13,921	-0.04%
2021/07/28	1	48.15	6	48.23	48.10	-5	13,936	-0.04%
2021/07/27	1	48.65	0	0.00	48.55	1	14,061	0.01%
2021/07/26	5	49.28	0	49.40	49.10	5	14,319	0.03%
2021/07/23	1	49.00	2	49.28	49.05	-1	14,345	-0.01%
2021/07/22	6	48.90	1	48.90	48.70	5	14,333	0.03%
2021/07/21	52	51.32	24	50.36	48.70	28	14,430	0.19%
2021/07/20	12	51.69	69.2	53.74	53.90	-57.2	14,207	-0.40%
2021/07/19	3	48.98	5	49.04	49.00	-2	14,074	-0.01%
2021/07/16	5	49.88	6	50.00	49.30	-1	14,166	-0.01%
2021/07/15	3.2	50.00	4	49.95	50.00	-0.8	14,182	-0.01%
2021/07/14	2	48.48	0	0.00	48.75	2	14,186	0.01%
2021/07/13	0	0.00	2	49.08	49.05	-2	14,190	-0.01%
2021/07/12	10	51.14	0	0.00	50.70	10	14,150	0.07%
2021/07/09	1	51.80	0	0.00	51.30	1	14,206	0.01%
2021/07/08	0	0.00	3	51.37	51.20	-3	14,271	-0.02%
2021/07/07	3	51.40	2	51.55	51.30	1	14,359	0.01%
2021/07/06	3	51.70	5	51.80	51.30	-2	14,521	-0.01%
2021/07/05	13	51.66	4	51.90	51.60	9	14,707	0.06%
2021/07/02	6	52.30	1	52.00	52.00	5	14,728	0.03%
2021/07/01	6	53.53	8	54.01	52.60	-2	14,781	-0.01%
2021/06/30	0	0.00	26	53.62	53.60	-26	14,775	-0.18%
2021/06/29	2	51.45	18	51.43	51.80	-16	14,711	-0.11%
2021/06/28	5.5	51.84	11	51.71	51.80	-5.5	14,723	-0.04%
2021/06/25	10	52.47	10	52.60	52.30	0	14,808	0.00%
2021/06/24	5	52.92	3	53.20	52.80	2	15,083	0.01%
2021/06/23	4	52.35	8	52.50	52.80	-4	15,220	-0.03%
2021/06/22	18	52.07	43	51.92	51.80	-25	15,973	-0.16%
2021/06/21	20	53.09	25	53.26	52.50	-5	17,074	-0.03%
2021/06/18	40	53.59	3	54.00	53.30	37	17,199	0.21%
2021/06/17	13.5	53.81	5	53.74	53.50	8.5	17,234	0.05%
2021/06/16	11	53.25	10	53.20	53.10	1	17,283	0.01%
2021/06/15	16	54.19	31	53.94	54.10	-15	17,312	-0.09%
2021/06/11	38	56.76	12	56.22	55.40	26	17,220	0.15%
2021/06/10	12	57.47	39	57.22	57.50	-27	16,943	-0.16%
2021/06/09	6	55.38	11.1	55.36	55.50	-5.1	16,669	-0.03%
2021/06/08	20	54.82	30.1	55.13	54.50	-10.1	16,569	-0.06%
2021/06/07	3	53.10	27	54.01	53.40	-24	16,413	-0.15%
2021/06/04	3	52.57	10	53.10	52.50	-7	16,412	-0.04%
2021/06/03	28	53.36	7.5	53.67	53.30	20.5	16,428	0.12%
2021/06/02	23	53.85	6	53.93	53.80	17	16,549	0.10%
2021/06/01	21.6	51.24	25	51.82	53.10	-3.4	16,795	-0.02%
2021/05/31	90	52.20	67	52.00	52.30	23	16,694	0.14%
2021/05/28	7	54.73	9	54.86	54.70	-2	16,578	-0.01%
2021/05/27	14	55.02	21	55.21	55.00	-7	16,590	-0.04%
2021/05/26	24	54.12	11	55.00	53.60	13	16,598	0.08%
2021/05/25	49	53.43	21	53.41	53.20	28	17,008	0.16%
2021/05/24	24	56.22	17	55.95	55.50	7	17,555	0.04%
2021/05/21	22	55.87	20	56.17	55.60	2	18,458	0.01%
2021/05/20	24.1	59.07	17	59.00	56.30	7.1	18,598	0.04%
2021/05/19	28.3	58.75	19	59.52	57.80	9.3	18,796	0.05%
2021/05/18	67	60.82	54	61.18	60.80	13	18,444	0.07%
2021/05/17	48.1	62.17	65	62.74	63.30	-16.9	17,355	-0.10%
2021/05/14	71.6	60.53	60.3	61.57	57.60	11.3	16,753	0.07%
2021/05/13	81.4	61.23	114.1	62.10	62.90	-32.7	15,631	-0.21%	大賣/
2021/05/12	21	56.01	50	56.81	57.20	-29	13,967	-0.21%
2021/05/11	8	51.45	8	50.53	52.00	0	13,213	0.00%
2021/05/07	2	50.40	6	50.37	50.60	-4	13,202	-0.03%
2021/05/06	8	50.48	6	50.33	50.10	2	13,240	0.02%
2021/05/05	1.1	50.83	1	51.00	50.50	0.1	13,231	0.00%
2021/05/04	9	53.16	1	50.30	51.00	8	13,284	0.06%
2021/05/03	20	55.22	29	55.95	54.40	-9	13,343	-0.07%
2021/04/29	10	53.90	6	54.10	53.40	4	13,186	0.03%
2021/04/28	9	53.66	6	53.25	53.30	3	13,271	0.02%
2021/04/27	7	52.67	11	55.19	54.40	-4	13,492	-0.03%
2021/04/26	0	0.00	7	52.83	52.70	-7	13,442	-0.05%
2021/04/23	8.1	52.81	1.3	53.25	52.50	6.7	13,590	0.05%
2021/04/22	21	54.33	9	53.97	53.10	12	13,713	0.09%
2021/04/21	6	55.57	11	55.66	55.20	-5	13,679	-0.04%
2021/04/20	1.1	55.41	0	0.00	55.40	1.1	13,737	0.01%
2021/04/19	7	55.54	7	55.44	55.30	0	13,935	0.00%
2021/04/16	12	55.97	14	55.76	55.90	-2	13,950	-0.01%
2021/04/15	20	54.84	9	56.04	55.40	11	13,968	0.08%
2021/04/14	14	55.89	4	55.70	55.70	10	13,976	0.07%
2021/04/13	18.2	57.87	6	57.42	57.00	12.2	14,060	0.09%
2021/04/12	12	58.61	13	59.21	58.50	-1	14,027	-0.01%
2021/04/09	2	57.95	21	58.15	57.60	-19	13,999	-0.14%
2021/04/08	3.1	56.91	4	57.28	56.70	-1	13,929	-0.01%
2021/04/07	9	56.72	2	56.90	56.40	7	14,028	0.05%
2021/04/06	16	56.48	3	57.03	56.30	13	14,093	0.09%
2021/04/01	3	57.23	3	57.57	57.50	0	14,046	0.00%
2021/03/31	2	57.00	3	57.27	57.10	-1	14,081	-0.01%
2021/03/30	9	57.67	7	58.07	57.40	2	14,077	0.01%
2021/03/29	10	58.57	37	58.54	58.10	-27	14,217	-0.19%
2021/03/26	4	56.78	22	56.80	56.60	-18	14,167	-0.13%
2021/03/25	108.1	59.15	32	57.79	56.60	76.1	14,032	0.54%	大買/
2021/03/24	31	60.25	67.1	60.76	61.40	-36.1	13,290	-0.27%
2021/03/23	16	56.21	9	55.43	55.90	7	12,210	0.06%
2021/03/22	14	54.24	9	54.36	53.90	5	12,342	0.04%
2021/03/19	9	55.78	22	55.62	54.70	-13	12,395	-0.10%
2021/03/18	3	56.27	6	56.45	55.80	-3	12,360	-0.02%
2021/03/17	3	55.83	2	56.20	55.50	1	12,386	0.01%
2021/03/16	1	56.50	1	56.40	56.10	0	12,419	0.00%
2021/03/15	5	56.20	0	0.00	56.10	5	12,479	0.04%
2021/03/12	18	56.86	14	56.34	56.20	4	12,505	0.03%
2021/03/11	17.1	57.41	2	57.80	56.90	15.1	12,600	0.12%
2021/03/10	45	57.51	6	58.35	57.20	39	12,573	0.31%
2021/03/09	1	56.90	3	56.60	56.70	-2	12,510	-0.02%
2021/03/08	19.1	57.54	5	58.04	57.00	14.1	12,498	0.11%
2021/03/05	13	57.96	17.3	57.78	58.60	-4.3	12,461	-0.03%
2021/03/04	1	57.20	0	0.00	55.90	1	12,274	0.01%
2021/03/03	3	57.40	4	57.20	56.90	-1	12,258	-0.01%
2021/03/02	10	57.44	4	57.58	56.10	6	12,212	0.05%
2021/02/26	7	58.76	6	60.12	58.20	1	12,355	0.01%
2021/02/25	89	60.83	63	59.45	59.70	26	12,274	0.21%
2021/02/24	30	58.37	38	58.42	58.50	-8	11,843	-0.07%
2021/02/23	59	63.24	37.9	62.03	58.90	21.1	11,303	0.19%
2021/02/22	3	65.17	7	64.89	65.40	-4	10,643	-0.04%
2021/02/19	22	56.95	30	58.35	59.50	-8	10,286	-0.08%
2021/02/18	10	51.37	30	52.02	54.10	-20	9,837	-0.20%
2021/02/17	15	49.76	1	49.80	49.20	14	9,673	0.14%
2021/02/05	17	52.04	20	52.05	52.00	-3	9,616	-0.03%
2021/02/04	9	51.46	11	51.64	51.00	-2	9,451	-0.02%
2021/02/03	6	49.85	1	49.30	49.60	5	9,294	0.05%
2021/02/02	1	48.25	1	49.15	48.95	0	9,418	0.00%
2021/02/01	1	48.15	4	49.09	48.10	-3	9,419	-0.03%
2021/01/29	4	47.98	6	47.95	47.05	-2	9,320	-0.02%
2021/01/28	2	49.30	1	50.00	49.00	1	9,326	0.01%
2021/01/27	0	0.00	1	50.80	50.60	-1	9,359	-0.01%
2021/01/26	4	51.78	4	51.93	51.50	0	9,486	0.00%
2021/01/25	3	51.67	8	52.28	52.00	-5	9,855	-0.05%
2021/01/22	10	49.96	3	49.92	49.80	7	10,010	0.07%
2021/01/21	8	51.86	9	51.49	51.10	-1	10,268	-0.01%
2021/01/20	4.9	51.55	30	52.07	52.30	-25.1	10,476	-0.24%
2021/01/19	2	49.53	4	49.96	50.10	-2	10,317	-0.02%
2021/01/18	10	50.15	7	50.38	49.45	3	10,328	0.03%
2021/01/15	21	49.02	20	48.44	48.05	1	10,179	0.01%
2021/01/14	29	50.89	96	50.58	50.30	-67	10,054	-0.67%
2021/01/13	15	51.10	2	50.90	51.00	13	10,073	0.13%
2021/01/12	79	53.21	18	52.98	52.80	61	10,335	0.59%
2021/01/11	12	51.23	3	51.00	51.00	9	10,266	0.09%
2021/01/08	0	0.00	2	51.80	52.30	-2	10,312	-0.02%
2021/01/07	1	52.40	7	51.76	51.60	-6	10,374	-0.06%
2021/01/06	34	52.21	102	51.35	50.70	-68	10,409	-0.65%	大賣/
2021/01/05	74	54.44	3	54.20	53.70	71	10,469	0.68%
2021/01/04	8	54.75	4	54.55	53.80	4	10,460	0.04%
2020/12/31	13	56.08	7	56.23	56.10	6	10,402	0.06%
2020/12/30	4	58.88	11.1	58.68	58.00	-7.1	10,368	-0.07%
2020/12/29	8	56.59	5	57.72	57.30	3	10,352	0.03%
2020/12/28	4	56.68	1	56.60	56.60	3	10,495	0.03%
2020/12/25	11	56.61	77	56.87	56.50	-66	10,607	-0.62%
2020/12/24	3	57.93	3	58.03	58.10	0	10,701	0.00%
2020/12/23	29	59.19	29	59.18	58.00	0	10,789	0.00%
2020/12/22	11	59.79	13	60.01	60.30	-2	10,837	-0.02%
2020/12/21	10	57.09	6	56.73	56.50	4	10,753	0.04%
2020/12/18	0.1	56.50	4	57.05	56.60	-3.9	10,799	-0.04%
2020/12/17	4	56.30	5	56.86	56.40	-1	10,833	-0.01%
2020/12/16	84	54.19	17	55.75	56.40	67	10,937	0.61%
2020/12/15	6.1	56.63	69	57.42	55.10	-62.9	10,912	-0.58%
2020/12/14	15	58.50	15	58.80	58.50	0	10,904	0.00%
2020/12/11	90	58.73	87	57.74	58.70	3	10,949	0.03%
2020/12/10	9	59.80	7	59.61	59.50	2	10,973	0.02%
2020/12/09	75.6	59.64	9	59.24	59.00	66.6	11,045	0.60%
2020/12/08	20.1	60.67	25	60.15	60.00	-4.9	11,213	-0.04%
2020/12/07	21	59.85	78	59.49	59.30	-57	11,425	-0.50%
2020/12/04	16.4	61.41	6	61.28	61.20	10.4	12,474	0.08%
2020/12/03	3.1	62.45	7	62.13	61.90	-3.9	13,704	-0.03%
2020/12/02	9	63.06	1	62.70	62.80	8	13,808	0.06%
2020/12/01	2	64.65	10	63.87	63.30	-8	14,038	-0.06%
2020/11/30	6	63.05	11	63.69	64.20	-5	14,053	-0.04%
2020/11/27	7	62.41	3	62.60	62.60	4	13,964	0.03%
2020/11/26	13	62.33	8	62.39	62.30	5	14,034	0.04%
2020/11/25	10	63.42	12	63.48	62.60	-2	14,219	-0.01%
2020/11/24	51	61.56	6	61.40	61.40	45	14,554	0.31%
2020/11/23	11	63.50	5	62.90	62.40	6	14,631	0.04%
2020/11/20	20	65.00	6	64.67	64.00	14	14,639	0.10%
2020/11/19	5	64.84	20	63.72	66.50	-15	14,643	-0.10%
2020/11/18	5	61.62	1	61.40	61.60	4	14,383	0.03%
2020/11/17	2	58.80	3	61.40	61.30	-1	14,970	-0.01%
2020/11/16	1	60.70	2	60.60	60.60	-1	15,462	-0.01%
2020/11/13	1	61.50	1	61.40	61.40	0	16,622	0.00%
2020/11/12	2	60.60	0	0.00	61.30	2	16,661	0.01%
2020/11/11	15	61.03	5	61.02	61.00	10	16,728	0.06%
2020/11/10	5	61.92	14	61.14	60.90	-9	16,951	-0.05%
2020/11/09	1	60.70	4	60.63	60.70	-3	17,133	-0.02%
2020/11/06	2	60.55	0	0.00	60.30	2	17,425	0.01%
2020/11/05	8	61.19	6	60.80	60.60	2	17,928	0.01%
2020/11/04	6	60.65	7	60.67	60.90	-1	18,228	-0.01%
2020/11/03	11	61.20	10	60.92	60.90	1	18,632	0.01%
2020/11/02	13	60.68	7	61.07	61.10	6	18,872	0.03%
2020/10/30	13	60.21	9	59.31	58.30	4	18,805	0.02%
2020/10/29	16	63.09	9	63.02	62.10	7	19,411	0.04%
2020/10/28	54	62.99	55	62.58	61.80	-1	20,250	0.00%
2020/10/27	6	66.92	0	0.00	65.70	6	20,220	0.03%
2020/10/26	7	66.86	3	67.07	66.70	4	20,616	0.02%
2020/10/23	1	68.30	1	68.30	68.20	0	21,175	0.00%
2020/10/22	4	67.70	3	67.77	68.20	1	22,172	0.00%
2020/10/21	9	68.79	33	68.51	68.50	-24	22,935	-0.10%
2020/10/20	16	70.46	7	71.09	69.50	9	23,393	0.04%
2020/10/19	16	67.83	9	68.87	68.70	7	23,722	0.03%
2020/10/16	2	67.55	4	67.38	67.00	-2	24,341	-0.01%
2020/10/15	3	67.00	0	0.00	66.80	3	25,019	0.01%
2020/10/14	7	68.73	2	69.50	68.00	5	26,407	0.02%
2020/10/13	20	67.88	13	68.16	68.80	7	27,222	0.03%
2020/10/08	6	71.98	4	72.28	71.60	2	27,637	0.01%
2020/10/07	5	71.96	1	72.20	72.20	4	28,021	0.01%
2020/10/06	7	71.29	5	71.76	71.80	2	28,393	0.01%
2020/10/05	4	71.53	10	71.19	71.40	-6	29,310	-0.02%
2020/09/30	24	67.94	21	67.22	68.60	3	29,577	0.01%
2020/09/29	20	67.18	34	68.23	67.50	-14	30,213	-0.05%
2020/09/28	6	69.07	3	69.37	69.00	3	30,594	0.01%
2020/09/25	9	69.84	6	71.45	68.60	3	31,035	0.01%
2020/09/24	5	72.80	3	71.70	72.00	2	31,661	0.01%
2020/09/23	1	72.10	14	71.90	71.90	-13	32,661	-0.04%
2020/09/22	11	72.17	4	72.25	72.30	7	33,202	0.02%
2020/09/21	5	73.68	7	73.69	72.70	-2	34,115	-0.01%
2020/09/18	2	72.70	7	72.79	72.70	-5	35,452	-0.01%
2020/09/16	3	71.77	3	71.70	71.70	0	37,698	0.00%
2020/09/15	2	71.90	3	72.13	71.90	-1	38,515	0.00%
2020/09/14	6	72.15	11	72.09	71.30	-5	39,408	-0.01%
2020/09/11	21	70.79	9	70.52	70.60	12	40,780	0.03%
2020/09/10	24	72.09	13	71.85	71.70	11	42,588	0.03%
2020/09/09	75	74.76	35	73.74	72.20	40	43,975	0.09%
2020/09/08	15	73.69	60.1	74.48	77.90	-45.1	44,595	-0.10%
2020/09/07	7	71.76	13	72.50	70.90	-6	44,562	-0.01%
2020/09/04	22	71.48	12	72.06	72.00	10	46,177	0.02%
2020/09/03	10	71.47	2	71.30	71.30	8	46,814	0.02%
2020/09/02	8	72.56	6	72.93	72.30	2	46,790	0.00%
2020/09/01	11	71.73	5	71.64	72.60	6	46,775	0.01%
2020/08/31	16	72.39	5	73.10	71.80	11	46,739	0.02%
2020/08/28	28	73.81	22	73.61	72.30	6	46,560	0.01%
2020/08/27	9	71.78	7	71.71	72.00	2	46,086	0.00%
2020/08/26	8	71.21	14	71.90	71.90	-6	46,218	-0.01%
2020/08/25	5	71.34	6	71.02	70.70	-1	46,118	0.00%
2020/08/24	6	72.98	7	73.30	72.60	-1	46,051	0.00%
2020/08/21	28	73.89	42	73.69	73.50	-14	46,090	-0.03%
2020/08/20	31	70.51	42	70.49	71.60	-11	45,532	-0.02%
2020/08/19	82	75.05	81	75.01	72.90	1	45,423	0.00%
2020/08/18	0	0.00	12	70.60	70.60	-12	44,712	-0.03%
2020/08/17	8	64.25	8	64.29	64.20	0	45,084	0.00%
2020/08/14	20	64.36	8	64.28	64.80	12	45,376	0.03%
2020/08/13	48	65.61	30	65.24	64.00	18	47,329	0.04%
2020/08/12	22	68.12	26	68.00	67.30	-4	49,207	-0.01%
2020/08/11	40	67.43	22	66.92	66.70	18	49,774	0.04%
2020/08/10	18	71.39	3	72.03	70.00	15	50,071	0.03%
2020/08/07	24	72.25	54	72.21	72.50	-30	51,287	-0.06%
2020/08/06	16	71.75	23	71.50	71.20	-7	51,734	-0.01%
2020/08/05	18	71.99	14	72.17	70.60	4	52,673	0.01%
2020/08/04	42	73.34	28	73.86	71.60	14	54,201	0.03%
2020/08/03	26	71.45	42	71.76	74.60	-16	56,663	-0.03%
2020/07/31	13	68.38	2	68.60	67.90	11	55,535	0.02%
2020/07/30	11	68.42	15	68.43	68.70	-4	55,320	-0.01%
2020/07/29	25	67.88	21	67.76	66.50	4	54,948	0.01%
2020/07/28	33	62.65	26	64.22	66.40	7	54,829	0.01%
2020/07/27	17	67.69	11	67.99	65.40	6	53,947	0.01%
2020/07/24	15	69.59	19	70.25	71.70	-4	53,291	-0.01%
2020/07/23	12	70.37	20	70.47	70.30	-8	53,032	-0.02%
2020/07/22	27	70.22	26	70.48	69.50	1	52,788	0.00%
2020/07/21	10	67.70	10	68.06	67.90	0	52,715	0.00%
2020/07/20	63	65.00	77	65.08	66.00	-14	52,116	-0.03%
2020/07/17	53	69.00	13	69.74	67.20	40	50,751	0.08%
2020/07/16	13	75.23	12	75.59	74.60	1	49,968	0.00%
2020/07/15	11	75.46	19	75.64	75.60	-8	50,012	-0.02%
2020/07/14	21	75.42	12	76.28	75.90	9	49,709	0.02%
2020/07/13	24	77.26	14	77.24	76.10	10	49,359	0.02%
2020/07/10	25	77.06	47	77.35	77.50	-22	49,025	-0.04%
2020/07/09	40	76.28	13	76.35	75.50	27	48,100	0.06%
2020/07/08	20	77.33	24	77.58	76.40	-4	47,628	-0.01%
2020/07/07	25	75.47	29	76.74	74.70	-4	46,963	-0.01%
2020/07/06	9	77.90	26	78.14	77.60	-17	46,790	-0.04%
2020/07/03	29	78.33	31	77.45	77.40	-2	46,322	0.00%
2020/07/02	35	78.35	27	77.96	77.20	8	45,562	0.02%
2020/07/01	25	74.79	24	74.53	75.40	1	44,753	0.00%
2020/06/30	74	75.30	42	74.91	74.10	32	44,196	0.07%
2020/06/29	35	74.81	70	74.73	76.00	-35	43,286	-0.08%
2020/06/24	34	70.53	31	69.92	70.10	3	41,972	0.01%
2020/06/23	54	74.10	57	74.61	72.50	-3	41,110	-0.01%
2020/06/22	17	68.27	34	68.52	71.00	-17	39,672	-0.04%
2020/06/19	32	67.61	38	67.83	66.70	-6	38,954	-0.02%
2020/06/18	52	69.99	65	70.51	69.10	-13	38,099	-0.03%
2020/06/17	158	69.45	124	69.38	68.60	34	36,753	0.09%	大買/大賣/
2020/06/16	90	66.98	101	66.96	66.00	-11	34,965	-0.03%	大賣/
2020/06/15	130	65.68	120	66.51	66.70	10	33,780	0.03%	大買/大賣/
2020/06/12	34	59.15	62	58.85	62.20	-28	32,336	-0.09%
2020/06/11	121	62.15	77	60.62	56.60	44	31,525	0.14%	大買/
2020/06/10	40	60.28	56	61.07	61.60	-16	30,290	-0.05%
2020/06/09	0	0.00	1	55.40	56.00	-1	29,837	0.00%
2020/06/08	3	51.17	2	52.30	51.00	1	30,333	0.00%
2020/06/05	3	52.60	3	52.43	52.30	0	30,802	0.00%
2020/06/04	2	50.90	13	50.69	52.00	-11	31,429	-0.03%
2020/06/03	9	48.52	11	48.18	50.00	-2	32,765	-0.01%
2020/06/02	6	47.78	20.1	48.89	47.45	-14.1	33,573	-0.04%
2020/06/01	4	54.23	7	54.16	51.90	-3	33,549	-0.01%
2020/05/29	12	55.82	8	55.45	56.00	4	34,078	0.01%
2020/05/28	14	55.69	101	55.66	55.10	-87	35,038	-0.25%	大賣/
2020/05/27	5	61.20	4	61.20	61.20	1	35,315	0.00%
2020/05/26	48.1	67.79	27	67.63	67.90	21.1	35,334	0.06%
2020/05/25	35	62.68	47	62.45	63.80	-12	34,844	-0.03%
2020/05/22	31	57.11	15	56.24	58.00	16	34,765	0.05%
2020/05/21	32	54.56	11	54.16	54.00	21	34,841	0.06%
2020/05/20	133	54.61	110	55.43	55.00	23	34,929	0.07%	大買/大賣/
2020/05/19	150	50.64	143	51.24	52.40	7	32,716	0.02%	大買/大賣/
2020/05/18	30	44.65	41.5	46.29	47.65	-11.5	30,507	-0.04%
2020/05/15	49	43.07	23	42.88	43.35	26	29,730	0.09%
2020/05/14	121	43.20	117	43.10	42.05	4	29,179	0.01%	大買/大賣/
2020/05/13	46	41.75	55	41.78	41.70	-9	27,723	-0.03%
2020/05/12	105	41.27	98	41.64	41.70	7	26,962	0.03%	大買/
2020/05/11	58	40.16	78	38.62	40.75	-20	25,819	-0.08%
2020/05/08	127	41.49	313	39.46	37.75	-186	24,130	-0.77%	大買/大賣/鉅額交易
2020/05/07	0	0.00	7	39.95	39.95	-7	21,382	-0.03%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	3	33.05	33.05	-3	22,025	-0.01%
2020/05/04	26	29.96	40	30.31	30.05	-14	22,058	-0.06%
2020/04/30	2	29.45	9	29.36	29.00	-7	21,751	-0.03%
2020/04/29	27	29.15	14	28.91	28.95	13	22,027	0.06%
2020/04/28	37	29.68	21	29.58	29.25	16	22,382	0.07%
2020/04/27	12	30.51	9	30.61	30.60	3	23,107	0.01%
2020/04/24	33	29.70	63	29.82	29.75	-30	22,760	-0.13%
2020/04/23	12	28.60	2	28.55	28.45	10	22,058	0.05%
2020/04/22	3	28.13	1	28.45	28.05	2	21,865	0.01%
2020/04/21	22	27.84	13	27.75	27.70	9	21,728	0.04%
2020/04/20	25	28.48	18	28.61	28.65	7	21,586	0.03%
2020/04/17	7	27.74	7	27.56	27.20	0	21,270	0.00%
2020/04/16	31	28.41	19	28.39	28.00	12	21,151	0.06%
2020/04/15	46	28.17	27	28.23	28.10	19	21,038	0.09%
2020/04/14	60	28.81	18	28.91	28.60	42	20,929	0.20%
2020/04/13	4	28.49	1	28.50	28.50	3	20,844	0.01%
2020/04/10	3	28.27	10	28.48	28.25	-7	20,815	-0.03%
2020/04/09	12	28.76	28	28.64	28.10	-16	20,723	-0.08%
2020/04/08	32	27.73	20	27.75	27.75	12	20,385	0.06%
2020/04/07	18	27.69	11	27.75	27.70	7	20,488	0.03%
2020/04/06	19	27.62	37	27.49	27.95	-18	20,299	-0.09%
2020/04/01	0	0.00	2	26.10	26.15	-2	19,940	-0.01%
2020/03/31	1	25.95	5	26.00	26.20	-4	19,880	-0.02%
2020/03/30	14	26.13	20	26.40	26.00	-6	19,789	-0.03%
2020/03/27	16	25.70	3	25.83	25.40	13	19,598	0.07%
2020/03/26	22	26.21	8	26.11	26.20	14	19,397	0.07%
2020/03/25	8	25.80	11	25.83	25.45	-3	19,198	-0.02%
2020/03/24	9	25.40	8	25.33	25.40	1	19,009	0.01%
2020/03/23	3	24.82	16	24.84	24.55	-13	18,825	-0.07%
2020/03/20	26	26.88	1	27.05	26.50	25	18,632	0.13%
2020/03/19	29	27.57	25	27.17	25.95	4	18,373	0.02%
2020/03/18	5	29.53	11	29.63	28.80	-6	17,878	-0.03%
2020/03/17	20	29.68	4	29.63	28.85	16	17,517	0.09%
2020/03/16	40	30.30	121	30.32	30.20	-81	17,092	-0.47%	大賣/
2020/03/13	17	28.15	22	28.60	28.35	-5	16,566	-0.03%
2020/03/12	19.5	31.17	13	31.57	31.00	6.5	16,122	0.04%
2020/03/11	29	32.03	20	32.00	32.60	9	15,509	0.06%
2020/03/10	69	30.72	56	30.52	30.40	13	14,978	0.09%
2020/03/09	89	35.54	73	34.32	32.20	16	14,276	0.11%
2020/03/06	40	33.44	23	33.22	34.20	17	12,865	0.13%
2020/03/05	11	32.02	29	31.94	31.95	-18	12,046	-0.15%
2020/03/04	17	32.19	7	32.21	31.90	10	11,831	0.08%
2020/03/03	92	31.71	38	31.66	32.00	54	11,445	0.47%
2020/03/02	33	28.45	114	28.73	29.85	-81	10,274	-0.79%	大賣/
2020/02/27	2	27.58	1	27.35	27.15	1	9,648	0.01%
2020/02/26	6	27.66	3	27.82	27.55	3	9,575	0.03%
2020/02/25	162	27.90	147	28.13	27.50	15	9,514	0.16%	大買/大賣/
2020/02/24	24	28.94	38	28.91	28.65	-14	9,086	-0.15%
2020/02/21	105	27.93	36	27.90	28.00	69	8,534	0.81%	大買/
2020/02/20	0	0.00	2	26.88	26.85	-2	7,991	-0.03%
2020/02/19	8	26.85	1	26.75	26.80	7	7,935	0.09%
2020/02/18	5	27.15	14	27.21	27.00	-9	7,856	-0.11%
2020/02/17	5	27.52	13	27.43	27.20	-8	7,718	-0.10%
2020/02/14	4	27.14	6	27.18	26.70	-2	7,428	-0.03%
2020/02/13	110	26.69	112	26.55	27.00	-2	7,294	-0.03%	大買/大賣/
2020/02/12	5	27.35	5	27.64	27.00	0	7,107	0.00%
2020/02/11	4	27.74	7	27.66	27.65	-3	6,913	-0.04%
2020/02/10	27	28.47	15.1	28.55	28.25	11.9	6,689	0.18%
2020/02/07	21	27.22	18	27.12	27.50	3	6,020	0.05%
2020/02/06	19.1	26.70	10	26.74	26.40	9.1	5,593	0.16%
2020/02/05	1	25.50	9	25.66	25.70	-8	5,307	-0.15%
2020/02/04	9	25.81	6	25.51	25.30	3	5,166	0.06%
2020/02/03	17	26.51	35	26.55	26.10	-18	4,977	-0.36%
2020/01/31	57	27.13	30	25.73	25.45	27	4,580	0.59%
2020/01/30	26	27.51	24	27.36	27.65	2	4,079	0.05%
2020/01/20	6	25.16	13	25.02	25.15	-7	3,066	-0.23%
2020/01/17	1	24.45	0	0.00	24.40	1	2,979	0.03%
2020/01/15	0	0.00	3	24.77	24.60	-3	2,988	-0.10%
2020/01/14	2	24.50	2	24.55	24.45	0	2,969	0.00%
2020/01/13	1	24.90	1	24.90	24.65	0	2,955	0.00%
2020/01/10	2	24.50	5	24.55	24.60	-3	2,942	-0.10%
2020/01/09	2	24.45	1	24.60	24.35	1	2,922	0.03%
2020/01/08	4	24.20	7	24.40	24.15	-3	2,935	-0.10%
2020/01/07	0	0.00	12	24.94	24.60	-12	2,896	-0.41%
2020/01/06	6	24.80	3	24.92	24.70	3	2,847	0.11%
2020/01/03	47	24.75	1	24.75	24.50	46	2,801	1.64%
2020/01/02	37	25.46	2	25.05	24.95	35	2,786	1.26%
2019/12/31	29	25.59	5	25.70	25.30	24	2,727	0.88%
2019/12/26	1	24.90	1	25.05	24.80	0	2,502	0.00%
2019/12/19	1	24.30	0	0.00	24.20	1	2,490	0.04%
2019/12/18	1	24.30	10	24.45	24.30	-9	2,513	-0.36%
2019/12/17	2	24.35	45	24.30	24.25	-43	2,509	-1.71%
2019/12/16	1	24.45	0	0.00	24.35	1	2,518	0.04%
2019/12/13	0	0.00	2	24.35	24.30	-2	2,498	-0.08%
2019/12/12	4	24.74	0	0.00	24.60	4	2,478	0.16%
2019/12/11	1	25.05	2	25.05	24.90	-1	2,462	-0.04%
2019/12/09	1	24.65	0	0.00	24.60	1	2,413	0.04%
2019/12/06	0	0.00	1	24.80	24.80	-1	2,422	-0.04%
2019/12/05	7	25.01	3	25.15	24.95	4	2,484	0.16%
2019/12/04	0	0.00	1	25.25	25.25	-1	2,489	-0.04%
2019/12/03	11	25.69	0	0.00	25.25	11	2,487	0.44%
2019/12/02	15	25.80	6	25.35	25.40	9	2,470	0.36%
2019/11/29	16	26.11	5	26.49	26.20	11	2,363	0.47%
2019/11/28	25	26.37	37	26.50	26.20	-12	2,382	-0.50%
2019/11/26	1	25.30	7	25.39	25.20	-6	2,146	-0.28%
2019/11/25	1	25.50	4	25.70	25.65	-3	2,229	-0.13%
2019/11/22	2	25.40	6	25.45	25.30	-4	2,217	-0.18%
2019/11/21	1	24.50	0	0.00	24.80	1	2,144	0.05%
2019/11/20	2	24.50	0	0.00	24.65	2	2,139	0.09%
2019/11/19	2	24.70	0	0.00	24.65	2	2,129	0.09%
2019/11/18	1	25.10	0	0.00	24.75	1	2,121	0.05%
2019/11/15	1	24.70	2	25.00	24.90	-1	2,123	-0.05%
2019/11/14	1	24.70	0	0.00	24.65	1	2,111	0.05%
2019/11/13	0	0.00	1	24.45	24.50	-1	2,100	-0.05%
2019/11/12	6	24.38	0	0.00	24.20	6	2,084	0.29%
2019/11/11	2	24.80	1	24.65	24.65	1	2,047	0.05%
2019/11/08	2.6	25.26	1	25.45	25.10	1.6	2,027	0.08%
2019/11/07	0	0.00	1	25.80	25.45	-1	2,032	-0.05%
2019/11/06	1	25.50	7	25.56	25.50	-6	2,030	-0.30%
2019/11/05	7	25.94	0	0.00	25.80	7	2,019	0.35%
2019/11/04	26	25.96	4	26.13	26.15	22	2,004	1.10%
2019/11/01	2	24.90	3	25.50	25.65	-1	1,927	-0.05%
2019/10/31	2	25.75	0	0.00	25.10	2	1,906	0.10%
2019/10/30	0	0.00	11	25.30	25.55	-11	1,872	-0.59%
2019/10/29	10	24.78	0	0.00	24.65	10	1,882	0.53%
2019/10/28	1	25.25	1	25.20	25.10	0	1,898	0.00%
2019/10/25	6	24.93	0	0.00	25.10	6	1,896	0.32%
2019/10/24	2	25.00	0	0.00	25.05	2	1,892	0.11%
2019/10/23	3	25.08	0	0.00	25.20	3	1,914	0.16%
2019/10/22	4	25.56	0	0.00	25.50	4	1,906	0.21%
2019/10/14	0	0.00	2	25.58	25.50	-2	1,993	-0.10%
2019/10/09	1	25.30	0	0.00	25.40	1	2,002	0.05%
2019/10/08	1	25.40	0	0.00	25.30	1	2,004	0.05%
2019/10/07	0	0.00	10	26.15	25.85	-10	2,040	-0.49%
2019/10/02	1	25.80	0	0.00	25.70	1	2,300	0.04%
2019/10/01	0	0.00	3	25.70	25.80	-3	2,352	-0.13%
2019/09/27	0	0.00	1	25.55	25.40	-1	2,431	-0.04%
2019/09/26	1	25.25	0	0.00	25.20	1	2,534	0.04%
2019/09/24	12	25.54	1	25.90	25.50	11	2,662	0.41%
2019/09/23	36	25.98	4	25.93	25.75	32	2,720	1.18%
2019/09/20	0	0.00	2	25.18	25.20	-2	2,744	-0.07%
2019/09/19	4	24.98	1	24.95	24.90	3	2,749	0.11%
2019/09/18	1	25.25	0	0.00	25.15	1	2,750	0.04%
2019/09/16	0	0.00	1	25.70	25.50	-1	2,772	-0.04%
2019/09/11	12	25.08	2	25.13	25.10	10	2,782	0.36%
2019/09/10	1	25.40	5	25.40	25.10	-4	2,813	-0.14%
2019/09/09	4	25.50	1	26.75	25.40	3	2,780	0.11%
2019/09/05	0	0.00	7.8	25.80	26.10	-7.8	2,655	-0.30%
2019/09/04	0	0.00	2	25.80	25.95	-2	2,634	-0.08%
2019/09/03	0	0.00	0.4	25.70	25.80	-0.4	2,621	-0.02%
2019/09/02	7	26.01	14	26.39	25.70	-7	2,603	-0.27%
2019/08/30	1	24.85	0	0.00	25.10	1	2,479	0.04%
2019/08/29	5	25.15	0	0.00	25.10	5	2,448	0.20%
2019/08/28	0	0.00	16	24.81	25.10	-16	2,411	-0.66%
2019/08/27	1	23.50	11	23.80	24.20	-10	2,322	-0.43%
2019/08/26	0	0.00	4	23.49	23.45	-4	2,290	-0.17%
2019/08/23	3	23.20	1	23.60	23.60	2	2,297	0.09%
2019/08/22	0	0.00	3	23.80	23.40	-3	2,305	-0.13%
2019/08/20	3	23.03	9	23.36	23.30	-6	2,311	-0.26%
2019/08/16	6	22.61	1	22.90	22.95	5	2,425	0.21%
2019/08/15	2	22.45	0	0.00	22.45	2	2,431	0.08%
2019/08/12	2	22.80	0	0.00	22.70	2	2,510	0.08%
2019/08/08	0	0.00	1	23.30	23.25	-1	2,488	-0.04%
2019/08/05	3	22.82	0	0.00	22.70	3	2,459	0.12%
2019/08/02	5	23.20	0	0.00	23.25	5	2,432	0.21%
2019/07/31	3	24.05	2	23.88	24.10	1	2,404	0.04%
2019/07/30	1	22.95	0	0.00	23.05	1	2,366	0.04%
2019/07/25	0	0.00	2	23.15	23.10	-2	2,377	-0.08%
2019/07/24	2	23.53	0	0.00	23.45	2	2,347	0.09%
2019/07/23	2	23.45	0	0.00	23.75	2	2,354	0.08%
2019/07/19	0	0.00	3	24.20	24.15	-3	2,282	-0.13%
2019/07/18	6	24.39	2	24.25	24.25	4	2,262	0.18%
2019/07/16	0	0.00	5	23.73	24.00	-5	2,207	-0.23%
2019/07/12	0	0.00	1	23.70	23.70	-1	2,186	-0.05%
2019/07/10	4	23.94	2	23.90	24.10	2	2,135	0.09%
2019/07/09	2	24.55	27	24.45	24.60	-25	2,072	-1.21%
2019/07/08	0	0.00	11	23.74	23.70	-11	1,988	-0.55%
2019/07/05	0	0.00	1	23.30	23.10	-1	2,024	-0.05%
2019/07/04	9	23.36	2	23.13	23.10	7	2,074	0.34%
2019/07/03	0	0.00	11	22.90	23.05	-11	2,068	-0.53%
2019/07/02	4	22.54	5	22.55	22.25	-1	1,959	-0.05%
2019/07/01	0	0.00	24	22.01	22.10	-24	1,904	-1.26%
2019/06/28	3	21.53	9.1	21.48	21.55	-6.1	1,836	-0.33%
2019/06/27	1	21.15	2	20.85	20.85	-1	1,787	-0.06%
2019/06/26	1	20.25	0	0.00	20.30	1	1,755	0.06%
2019/06/25	2	20.35	2	20.73	20.30	0	1,773	0.00%
2019/06/19	2	19.95	8	19.97	20.10	-6	1,750	-0.34%
2019/06/18	2	19.95	2	20.05	20.05	0	1,735	0.00%
2019/06/17	1	19.65	0	0.00	19.65	1	1,693	0.06%
2019/06/14	0	0.00	1	19.60	19.55	-1	1,684	-0.06%
2019/06/06	0.3	19.60	1	19.50	19.60	-0.7	1,668	-0.04%
2019/06/04	1.2	19.47	1	19.60	19.55	0.2	1,647	0.01%
2019/06/03	0	0.00	1	19.45	19.70	-1	1,635	-0.06%
2019/05/31	12	19.46	0	0.00	19.50	12	1,614	0.74%
2019/05/27	5	19.20	0	0.00	19.25	5	1,577	0.32%
2019/05/24	1	19.40	0	0.00	19.25	1	1,564	0.06%
2019/05/23	12	19.19	2	19.28	19.55	10	1,535	0.65%
2019/05/22	0	0.00	1	20.40	20.45	-1	1,430	-0.07%
2019/05/21	0	0.00	100	20.25	20.25	-100	1,419	-7.04%
2019/05/20	0	0.00	2	20.35	20.20	-2	1,413	-0.14%
2019/05/17	10	20.15	10	20.62	20.40	0	1,398	0.00%
2019/05/15	0	0.00	2	19.35	19.30	-2	1,359	-0.15%
2019/05/13	0	0.00	5	19.50	19.25	-5	1,359	-0.37%
2019/05/09	5	19.35	0	0.00	19.35	5	1,356	0.37%
2019/05/07	1	19.05	1	19.20	19.15	0	1,338	0.00%
2019/05/03	2	19.35	0	0.00	19.30	2	1,329	0.15%
2019/05/02	36	19.64	0	0.00	19.40	36	1,308	2.75%
2019/04/30	0	0.00	1	19.95	20.00	-1	1,255	-0.08%
2019/04/29	1	19.95	0	0.00	19.90	1	1,244	0.08%
2019/04/24	0	0.00	1	20.60	20.55	-1	1,220	-0.08%
2019/04/22	4	20.75	3	20.85	20.70	1	1,210	0.08%
2019/04/19	0	0.00	3	20.90	21.00	-3	1,205	-0.25%
2019/04/18	3	21.10	2	21.50	21.00	1	1,194	0.08%
2019/04/17	0	0.00	1	21.85	21.95	-1	1,165	-0.09%
2019/04/16	3	21.60	0	0.00	21.45	3	1,151	0.26%
2019/04/12	2	21.70	6	21.94	21.65	-4	1,115	-0.36%
2019/04/11	12	22.44	57	22.41	22.50	-45	1,048	-4.29%
2019/04/10	0	0.00	6	22.23	21.95	-6	944	-0.64%
2019/04/09	2	22.20	8	21.93	22.20	-6	845	-0.71%
2019/04/08	1	20.10	0	0.00	20.20	1	763	0.13%
2019/04/03	1	20.30	0	0.00	20.40	1	756	0.13%
2019/04/02	1	20.50	0	0.00	20.50	1	757	0.13%
2019/04/01	6	20.75	8	20.52	20.70	-2	746	-0.27%
2019/03/29	0	0.00	1	21.00	21.10	-1	716	-0.14%
2019/03/28	2	20.75	33	20.80	20.45	-31	695	-4.46%
2019/03/27	0	0.00	9	20.58	20.95	-9	678	-1.33%
2019/03/22	0	0.00	1	20.10	19.90	-1	671	-0.15%
2019/03/20	1	19.90	0	0.00	19.90	1	676	0.15%
2019/03/19	1	19.90	0	0.00	19.90	1	677	0.15%
2019/03/15	1	19.95	0	0.00	19.95	1	683	0.15%
2019/03/14	1	20.00	0	0.00	19.95	1	689	0.15%
2019/03/13	0	0.00	1	20.30	20.20	-1	707	-0.14%
2019/03/11	0	0.00	4	20.15	20.20	-4	739	-0.54%
2019/03/08	1	19.95	1	20.00	19.95	0	775	0.00%
2019/03/07	2	19.93	1	20.15	19.95	1	877	0.11%
2019/03/06	1	20.00	0	0.00	20.00	1	919	0.11%
2019/03/05	1	20.00	0	0.00	20.00	1	928	0.11%
2019/03/04	1	20.10	5	20.10	20.05	-4	946	-0.42%
2019/02/27	1	20.30	0	0.00	20.15	1	948	0.11%
2019/02/25	1	19.95	0	0.00	19.90	1	953	0.10%
2019/02/22	2	19.93	0	0.00	19.90	2	966	0.21%
2019/02/21	6	19.99	0	0.00	19.95	6	968	0.62%
2019/02/19	1	20.30	0	0.00	20.20	1	977	0.10%
2019/02/18	0	0.00	20	20.40	20.40	-20	987	-2.03%
2019/02/15	0	0.00	1	20.40	20.20	-1	1,003	-0.10%
2019/02/14	0	0.00	3	20.18	20.30	-3	1,016	-0.30%
2019/02/13	1	19.90	0	0.00	19.90	1	1,050	0.10%
2019/01/29	1	19.95	0	0.00	19.95	1	1,162	0.09%
2019/01/25	2	20.08	0	0.00	20.10	2	1,205	0.17%
2019/01/24	0	0.00	2	20.30	20.25	-2	1,241	-0.16%
2019/01/23	1	19.90	0	0.00	19.90	1	1,264	0.08%
2019/01/22	0	0.00	10	19.95	19.95	-10	1,356	-0.74%
2019/01/17	1	20.00	0	0.00	19.95	1	1,528	0.07%
2019/01/16	1	20.00	0	0.00	20.20	1	1,586	0.06%
2019/01/11	5	20.40	0	0.00	20.10	5	1,733	0.29%
2019/01/08	5	20.80	0	0.00	20.60	5	2,024	0.25%
2019/01/07	0	0.00	30	20.10	20.05	-30	2,092	-1.43%
2019/01/04	1	19.85	0	0.00	19.85	1	2,260	0.04%
2019/01/03	5	20.30	0	0.00	20.10	5	2,438	0.21%
2018/12/25	0	0.00	20	20.30	20.05	-20	3,247	-0.62%
2018/12/22	1	20.95	0	0.00	20.75	1	3,691	0.03%
2018/12/20	1	20.85	0	0.00	20.65	1	3,721	0.03%
2018/12/19	0	0.00	2	21.40	21.20	-2	3,712	-0.05%
2018/12/18	0	0.00	1	22.00	21.45	-1	3,715	-0.03%
2018/12/17	0	0.00	3	21.80	22.20	-3	3,710	-0.08%
2018/12/14	0	0.00	1	21.30	21.20	-1	3,697	-0.03%
2018/12/11	0	0.00	1	21.55	21.40	-1	3,800	-0.03%
2018/12/10	1	21.30	0	0.00	21.35	1	3,826	0.03%
2018/12/06	6	21.89	0	0.00	21.80	6	3,976	0.15%
2018/12/05	0	0.00	8	22.76	22.50	-8	3,958	-0.20%
2018/12/04	3	22.70	0	0.00	22.70	3	3,936	0.08%
2018/12/03	1	22.85	0	0.00	22.80	1	3,917	0.03%
2018/11/30	30	23.20	21	23.24	23.10	9	3,877	0.23%
2018/11/29	2	20.65	3	21.45	22.00	-1	3,771	-0.03%
2018/11/28	20	20.90	1	21.00	21.00	19	3,720	0.51%
2018/11/27	0	0.00	2	21.10	20.90	-2	3,710	-0.05%
2018/11/26	2	20.70	0	0.00	20.45	2	3,690	0.05%
2018/11/22	3	20.85	0	0.00	20.70	3	3,670	0.08%
2018/11/21	1	21.00	0	0.00	21.00	1	3,655	0.03%
2018/11/19	0	0.00	1	22.00	21.60	-1	3,628	-0.03%
2018/11/15	1	21.50	0	0.00	21.35	1	3,603	0.03%
2018/11/14	1	21.85	0	0.00	21.85	1	3,591	0.03%
2018/11/13	0	0.00	8	21.86	22.10	-8	3,566	-0.22%
2018/11/12	1	21.60	0	0.00	21.60	1	3,530	0.03%
2018/11/09	10	21.70	17	21.85	22.35	-7	3,482	-0.20%
2018/11/08	10	20.55	0	0.00	20.35	10	3,397	0.29%
2018/11/07	15	20.40	0	0.00	20.45	15	3,393	0.44%
2018/11/06	3	20.45	0	0.00	20.30	3	3,394	0.09%
2018/11/05	22	21.15	0	0.00	21.05	22	3,381	0.65%
2018/11/01	0	0.00	5	21.35	21.40	-5	3,342	-0.15%
2018/10/31	0	0.00	1	20.60	20.30	-1	3,308	-0.03%
2018/10/30	15	19.72	2	20.00	20.30	13	3,291	0.39%
2018/10/29	4	22.13	0	0.00	21.60	4	3,230	0.12%
2018/10/26	13	21.65	6	22.46	22.40	7	3,191	0.22%
2018/10/25	1	21.50	0	0.00	21.30	1	3,136	0.03%
2018/10/24	3	23.38	2	23.50	23.00	1	3,087	0.03%
2018/10/23	3	24.60	0	0.00	24.05	3	3,036	0.10%
2018/10/22	2	24.55	4	24.70	24.55	-2	3,010	-0.07%
2018/10/19	11	24.76	0	0.00	24.70	11	3,017	0.36%
2018/10/18	2	25.70	46	26.09	25.75	-44	3,013	-1.46%
2018/10/17	4	24.66	0	0.00	24.95	4	2,981	0.13%
2018/10/16	15	24.14	0	0.00	24.05	15	2,990	0.50%
2018/10/15	5	24.65	3	24.55	24.55	2	2,910	0.07%
2018/10/12	6	25.40	7	25.72	25.30	-1	2,825	-0.04%
2018/10/11	2	23.98	15	23.94	25.00	-13	2,652	-0.49%
2018/10/09	8	24.99	1	25.20	26.15	7	2,468	0.28%
2018/10/08	1	24.50	46	25.77	26.30	-45	2,274	-1.98%
2018/10/05	11	22.60	6	24.50	24.35	5	2,097	0.24%
2018/10/04	9	23.72	13	23.85	24.00	-4	1,978	-0.20%
2018/10/03	68	24.64	65	24.38	24.90	3	1,894	0.16%
2018/10/02	2	24.70	8	23.74	24.50	-6	1,635	-0.37%
2018/10/01	40	22.46	15	22.92	22.95	25	1,382	1.81%
2018/09/21	10	20.10	0	0.00	20.00	10	1,140	0.88%
2018/09/20	10	20.45	0	0.00	20.20	10	1,129	0.89%
2018/09/18	40	20.76	5	20.60	20.60	35	1,089	3.21%
2018/09/17	0	0.00	2	19.05	19.05	-2	1,014	-0.20%
2018/09/14	10	19.80	0	0.00	19.65	10	993	1.01%
2018/09/13	2	20.90	5	20.77	20.50	-3	961	-0.31%
2018/09/12	0	0.00	11	20.59	20.75	-11	863	-1.27%
2018/09/11	0	0.00	3	18.57	18.90	-3	790	-0.38%
2018/08/23	2	18.30	0	0.00	18.40	2	811	0.25%
2018/08/14	5	18.85	0	0.00	18.65	5	843	0.59%
2018/08/08	0	0.00	1	19.95	19.45	-1	808	-0.12%
2018/08/06	10	20.35	5	20.25	20.25	5	800	0.62%
2018/08/03	1	20.35	0	0.00	19.95	1	792	0.13%
2018/08/02	1	19.50	0	0.00	19.60	1	763	0.13%
2018/07/27	0	0.00	1	19.15	19.20	-1	721	-0.14%
2018/07/26	1	19.70	3	19.60	19.55	-2	702	-0.28%
2018/07/25	0	0.00	3	20.45	20.35	-3	660	-0.45%
2018/07/24	15	20.32	0	0.00	20.00	15	587	2.55%
2018/07/23	2	18.90	5	19.09	19.25	-3	463	-0.65%
2018/06/26	2	18.20	0	0.00	18.15	2	686	0.29%
2018/06/25	0	0.00	2	18.55	18.35	-2	686	-0.29%
2018/06/07	0	0.00	2	19.50	19.35	-2	703	-0.28%
2018/06/06	0	0.00	1	19.20	19.30	-1	728	-0.14%
2018/06/01	2	19.10	0	0.00	19.10	2	741	0.27%
2018/05/24	0	0.00	2	19.30	19.25	-2	779	-0.26%
2018/05/17	2	18.25	0	0.00	18.20	2	772	0.26%
2018/05/11	1	18.40	0	0.00	18.25	1	798	0.13%
2018/05/10	2	18.73	0	0.00	18.70	2	785	0.25%
2018/05/09	1	18.80	0	0.00	18.85	1	782	0.13%
2018/05/03	0	0.00	1	19.20	19.10	-1	787	-0.13%
2018/04/27	0	0.00	1	19.00	19.00	-1	792	-0.13%
2018/04/25	1	19.50	0	0.00	19.50	1	795	0.13%
2018/04/23	1	19.60	0	0.00	19.60	1	807	0.12%
2018/04/18	0	0.00	1	19.10	18.90	-1	907	-0.11%
2018/04/10	2	20.00	2	20.10	20.00	0	918	0.00%
2018/04/09	0	0.00	4	20.50	21.00	-4	899	-0.44%
2018/04/03	4	19.98	2	20.00	19.75	2	829	0.24%
2018/03/30	0	0.00	15	19.55	19.40	-15	754	-1.99%
2018/03/27	0	0.00	1	19.85	19.50	-1	736	-0.14%
2018/03/21	1	19.90	0	0.00	19.75	1	742	0.13%
2018/03/06	0	0.00	1	19.80	19.95	-1	703	-0.14%
2018/02/26	1	18.70	0	0.00	18.75	1	737	0.14%
2018/02/22	1	18.45	0	0.00	18.50	1	731	0.14%
2018/02/07	1	18.70	0	0.00	18.45	1	741	0.13%
2018/02/06	6	18.77	0	0.00	18.30	6	741	0.81%
2018/02/05	3	19.67	0	0.00	19.65	3	735	0.41%
2018/02/02	0	0.00	1	20.10	20.10	-1	732	-0.14%
2018/02/01	2	20.20	0	0.00	20.20	2	738	0.27%
2018/01/23	1	20.65	0	0.00	20.15	1	761	0.13%
2018/01/22	5	20.55	0	0.00	20.30	5	762	0.66%
2018/01/17	3	20.70	0	0.00	20.65	3	833	0.36%
2018/01/16	10	21.20	13	21.18	21.10	-3	905	-0.33%