國光生 (4142)-台中銀-員林券商分點個股進出

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
27.30
漲跌
▼0.25
漲幅
-0.91%
成交量
277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－台中銀-員林券商分點個股進出

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

台中銀-員林券商分點個股進出
台中銀-員林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
2024/04/30	0	0.00	3	27.35	27.30	-3	1,095	-0.27%
2024/04/26	1	27.05	4	27.05	27.05	-3	1,091	-0.27%
2024/04/24	0	0.00	1	27.30	27.20	-1	1,096	-0.09%
2024/04/22	0.1	27.30	0	0.00	26.90	0.1	1,110	0.01%
2024/04/19	0	0.00	3	26.85	27.35	-3	1,100	-0.27%
2024/04/18	9	29.15	0	0.00	28.50	9	1,073	0.84%
2024/04/10	0	26.50	0	0.00	26.55	0	915	0.00%
2024/04/01	0	27.00	0	0.00	26.85	0	963	0.00%
2024/03/22	0	0.00	1	26.35	26.35	-1	990	-0.10%
2024/03/21	0	0.00	4	26.50	26.55	-4	994	-0.40%
2024/03/18	0	0.00	2	26.65	26.60	-2	1,027	-0.19%
2024/03/12	0	0.00	1	28.45	28.55	-1	1,020	-0.10%
2024/03/06	1	28.75	0	0.00	28.70	1	1,074	0.09%
2024/03/01	0	0.00	2	29.25	29.20	-2	1,115	-0.18%
2024/02/29	1	29.50	0	0.00	29.40	1	1,226	0.08%
2024/02/27	0	0.00	2	29.75	29.65	-2	1,221	-0.16%
2024/02/22	0	0.00	4	30.35	30.45	-4	1,220	-0.33%
2024/01/31	1	30.60	0	0.00	30.55	1	1,030	0.10%
2024/01/08	0	0.00	5	33.15	33.10	-5	1,016	-0.49%
2024/01/05	0	0.00	3	33.20	33.15	-3	1,015	-0.30%
2024/01/03	2	33.10	0	0.00	33.00	2	1,022	0.20%
2023/12/27	3	33.33	0	0.00	33.15	3	1,002	0.30%
2023/12/26	0	0.00	1	33.00	33.00	-1	987	-0.10%
2023/12/22	1	32.75	0	0.00	32.75	1	974	0.10%
2023/12/20	1	33.10	15	32.92	32.90	-14	973	-1.44%
2023/12/08	0	0.00	0.2	34.35	34.15	-0.2	960	-0.02%
2023/12/05	0	0.00	0	35.75	35.80	0	967	0.00%
2023/12/04	0.2	36.32	0	0.00	36.05	0.2	953	0.03%
2023/12/01	0	0.00	1	36.20	35.80	-1	920	-0.11%
2023/11/27	1	36.25	0	0.00	36.00	1	845	0.12%
2023/10/02	0	0.00	1	33.75	33.75	-1	881	-0.11%
2023/09/26	0	0.00	1	34.80	34.50	-1	901	-0.11%
2023/09/14	0	0.00	3	33.62	33.50	-3	847	-0.35%
2023/09/12	2	33.35	0	0.00	33.00	2	861	0.23%
2023/09/11	1	33.25	0	0.00	33.35	1	855	0.12%
2023/09/01	0	0.00	40	33.32	33.20	-40	875	-4.57%
2023/08/29	0	0.00	13	32.45	32.50	-13	854	-1.52%
2023/08/17	0	0.00	16	31.90	32.70	-16	872	-1.83%
2023/08/02	16	34.60	0	0.00	34.50	16	925	1.73%
2023/07/25	0	0.00	1	35.75	35.50	-1	955	-0.10%
2023/07/21	0	0.00	0	35.90	35.60	0	951	0.00%
2023/07/19	4	37.18	0	0.00	36.80	4	979	0.41%
2023/07/12	0	0.00	7	36.20	36.10	-7	1,010	-0.69%
2023/06/15	10	37.20	0	0.00	37.20	10	1,092	0.92%
2023/06/12	0	0.00	0	38.30	38.40	0	1,112	0.00%
2023/05/30	0	0.00	20	37.87	37.90	-20	2,212	-0.90%
2023/05/29	0	0.00	20	37.80	37.80	-20	2,224	-0.90%
2023/05/24	0	0.00	30	38.65	38.70	-30	2,247	-1.33%
2023/05/23	0	0.00	10	38.40	38.55	-10	2,269	-0.44%
2023/05/12	10	37.05	0	0.00	37.50	10	2,338	0.43%
2023/04/18	0	0.00	9	40.86	40.75	-9	2,844	-0.32%
2023/04/17	5	40.30	0	0.00	40.30	5	2,816	0.18%
2023/04/11	3	39.55	6	39.60	39.55	-3	2,756	-0.11%
2023/04/07	10	39.75	0	0.00	40.05	10	2,758	0.36%
2023/03/28	0	0.00	1	39.85	39.65	-1	2,840	-0.04%
2023/03/27	0	0.00	1	39.50	39.60	-1	2,936	-0.03%
2023/03/17	0	38.80	0	0.00	38.65	0	2,975	0.00%
2023/03/16	1	38.45	1	38.20	38.45	0	2,978	0.00%
2023/03/13	1	39.35	0	0.00	39.45	1	2,956	0.03%
2023/03/10	12	40.78	0	0.00	40.45	12	2,901	0.41%
2023/03/09	0	0.00	3	44.23	44.85	-3	2,395	-0.13%
2023/03/03	10	41.29	1	41.10	41.10	9	2,003	0.45%
2023/03/02	10	40.40	2	41.60	41.30	8	1,990	0.40%
2023/02/22	0	0.00	1	40.20	40.15	-1	1,988	-0.05%
2023/02/21	0	0.00	2	41.05	41.00	-2	2,014	-0.10%
2023/02/20	3	41.30	0	0.00	41.10	3	2,025	0.15%
2023/02/17	0	0.00	0	39.80	39.75	0	2,032	0.00%
2023/02/16	0	39.90	0	0.00	39.90	0	2,078	0.00%
2023/02/15	0	39.80	0.2	39.80	39.75	-0.2	2,104	-0.01%
2023/02/13	0	0.00	0	40.60	40.50	0	2,109	0.00%
2023/02/08	0	0.00	1	41.40	41.55	-1	2,031	-0.05%
2023/02/07	0	41.70	5	42.10	41.60	-5	1,984	-0.25%
2023/01/31	6	39.14	8	39.21	39.65	-2	1,664	-0.12%
2023/01/30	0	0.00	10	38.75	38.75	-10	1,471	-0.68%
2023/01/17	0	0.00	1.3	35.55	35.25	-1.3	1,412	-0.09%
2023/01/16	0	0.00	0.1	35.40	35.55	-0.1	1,419	-0.01%
2023/01/13	0	35.40	0	0.00	35.15	0	1,428	0.00%
2023/01/11	0	0.00	2	35.50	35.40	-2	1,446	-0.14%
2023/01/10	1	35.35	0	0.00	35.30	1	1,455	0.07%
2023/01/06	0.1	35.41	0	0.00	35.05	0.1	1,488	0.01%
2023/01/05	0.1	35.57	0	0.00	35.05	0.1	1,510	0.01%
2023/01/03	0.1	35.79	0	0.00	35.10	0.1	1,543	0.01%
2022/12/30	0.2	35.90	0	0.00	35.60	0.2	1,573	0.01%
2022/12/28	0	36.03	0	0.00	35.70	0	1,624	0.00%
2022/12/26	0	0.00	14	37.17	37.00	-14	1,631	-0.86%
2022/12/23	2	36.10	2	36.28	36.45	0	1,627	0.00%
2022/12/20	19	36.29	2	35.80	35.75	17	1,659	1.02%
2022/12/19	3	37.32	3	37.80	37.85	0	1,646	0.00%
2022/12/14	3	36.52	0	0.00	36.45	3	1,595	0.19%
2022/12/13	2	36.95	2	37.10	37.10	0	1,581	0.00%
2022/12/12	2	35.45	2	35.90	35.70	0	1,569	0.00%
2022/12/08	0	0.00	10	36.30	36.10	-10	1,602	-0.62%
2022/12/07	0	0.00	4	36.50	36.50	-4	1,618	-0.25%
2022/12/06	1	36.95	0	0.00	36.60	1	1,617	0.06%
2022/12/01	9	38.13	0	0.00	38.25	9	1,674	0.54%
2022/11/17	0	0.00	2	36.70	36.85	-2	2,118	-0.09%
2022/11/16	0	0.00	4	36.03	36.00	-4	2,094	-0.19%
2022/11/15	6	35.42	5	35.96	35.60	1	2,094	0.05%
2022/11/14	3	35.47	2	35.73	35.30	1	2,068	0.05%
2022/11/11	3	34.25	9	34.63	34.85	-6	2,035	-0.29%
2022/11/10	6	34.32	2	35.05	34.00	4	2,029	0.20%
2022/11/03	2	34.45	0	0.00	34.40	2	2,056	0.10%
2022/11/02	0	0.00	2	33.90	34.85	-2	2,059	-0.10%
2022/10/31	0	0.00	2	33.00	32.85	-2	2,078	-0.10%
2022/10/25	2	32.00	2	31.85	31.75	0	2,257	0.00%
2022/10/21	7	31.75	6	31.75	31.65	1	2,299	0.04%
2022/10/20	6	32.00	6	32.25	32.10	0	2,353	0.00%
2022/10/19	6	33.42	6	32.75	32.75	0	2,380	0.00%
2022/10/18	0	0.00	2	33.35	33.50	-2	2,441	-0.08%
2022/10/17	4	32.18	4	32.45	32.70	0	2,477	0.00%
2022/10/13	2	33.85	2	32.30	32.30	0	2,532	0.00%
2022/10/12	0	0.00	20	34.20	33.95	-20	2,534	-0.79%
2022/10/11	6	34.15	6	33.91	33.95	0	2,549	0.00%
2022/10/06	5	34.76	5	35.75	35.25	0	2,555	0.00%
2022/10/05	6	34.78	6	34.92	34.65	0	2,569	0.00%
2022/10/04	0	0.00	17	34.50	34.40	-17	2,607	-0.65%
2022/10/03	2	33.65	2	33.80	33.90	0	2,657	0.00%
2022/09/30	2	32.80	3	33.42	34.30	-1	2,761	-0.04%
2022/09/28	4	33.83	3	32.63	32.65	1	3,196	0.03%
2022/09/27	0	0.00	4	34.30	34.30	-4	3,232	-0.12%
2022/09/26	6	34.18	6	33.50	33.45	0	3,244	0.00%
2022/09/23	6	35.63	6	35.51	35.30	0	3,286	0.00%
2022/09/22	2	35.65	2	35.90	35.85	0	3,401	0.00%
2022/09/21	10	36.20	8	36.34	36.15	2	3,478	0.06%
2022/09/20	2	36.05	0	0.00	36.10	2	3,627	0.06%
2022/09/19	10	36.36	2	35.90	36.05	8	3,689	0.22%
2022/09/16	2	36.95	0	0.00	36.55	2	3,710	0.05%
2022/09/14	3	36.83	3	37.12	36.90	0	3,739	0.00%
2022/09/13	2	37.20	2	37.50	37.15	0	3,743	0.00%
2022/09/12	8	36.98	6	37.22	37.25	2	3,839	0.05%
2022/09/08	2	38.10	5	38.36	38.55	-3	3,851	-0.08%
2022/09/07	5	38.04	3	38.05	37.90	2	3,883	0.05%
2022/09/06	8	38.95	0	0.00	38.65	8	3,876	0.21%
2022/09/02	0	0.00	3	41.53	41.30	-3	3,842	-0.08%
2022/09/01	2	40.65	4	40.80	40.80	-2	3,806	-0.05%
2022/08/31	8	40.72	5	41.02	40.70	3	3,741	0.08%
2022/08/29	0	0.00	4	39.48	39.55	-4	3,599	-0.11%
2022/08/26	22	40.19	1	40.20	39.50	21	3,555	0.59%
2022/08/24	2	38.20	5	38.49	39.10	-3	3,453	-0.09%
2022/08/23	4	38.18	4	38.50	38.40	0	3,413	0.00%
2022/08/22	1	38.90	1	38.95	38.75	0	3,408	0.00%
2022/08/19	3	38.28	3	38.63	38.45	0	3,375	0.00%
2022/08/18	1	38.45	3	38.75	38.50	-2	3,367	-0.06%
2022/08/17	4	37.75	4	38.23	38.35	0	3,355	0.00%
2022/08/16	7	37.91	2	38.15	38.30	5	3,345	0.15%
2022/08/09	0	0.00	1	37.50	37.30	-1	3,338	-0.03%
2022/08/08	2	36.40	2	37.10	37.10	0	3,336	0.00%
2022/08/05	5	36.44	5	36.66	36.80	0	3,344	0.00%
2022/08/04	4	36.43	6	35.63	35.80	-2	3,381	-0.06%
2022/08/03	13	37.59	10	37.10	37.05	3	3,335	0.09%
2022/08/02	4	38.55	16	38.21	38.15	-12	3,319	-0.36%
2022/08/01	6	39.31	0	0.00	39.30	6	3,307	0.18%
2022/07/29	3	40.20	2	40.30	40.20	1	3,314	0.03%
2022/07/27	17	39.94	0	0.00	39.90	17	3,310	0.51%
2022/07/25	4	40.80	4	41.05	40.65	0	3,253	0.00%
2022/07/21	0	0.00	4	39.98	40.10	-4	3,234	-0.12%
2022/07/20	0	0.00	21	38.89	39.10	-21	3,221	-0.65%
2022/07/19	16	38.68	2	38.70	38.00	14	3,234	0.43%
2022/07/15	6	38.57	0	0.00	38.25	6	3,276	0.18%
2022/07/14	4	38.75	4	39.18	39.15	0	3,279	0.00%
2022/07/13	4	39.83	0	0.00	39.50	4	3,320	0.12%
2022/07/08	2	41.00	1	41.50	40.70	1	3,687	0.03%
2022/07/07	2	39.75	4	41.08	41.50	-2	3,633	-0.06%
2022/07/06	4	41.00	3	41.05	40.35	1	3,537	0.03%
2022/07/05	0	0.00	2	37.25	38.05	-2	3,612	-0.06%
2022/07/04	4	36.23	3	36.73	36.00	1	3,623	0.03%
2022/07/01	4	37.93	4	37.60	36.40	0	3,681	0.00%
2022/06/30	2	39.43	1	40.15	39.10	1	3,626	0.03%
2022/06/29	0	0.00	1	41.20	40.85	-1	3,514	-0.03%
2022/06/28	8	40.09	1	40.40	40.50	7	3,411	0.21%
2022/06/24	0	0.00	4	37.85	38.65	-4	3,191	-0.13%
2022/06/23	1	37.35	3	37.65	37.40	-2	3,192	-0.06%
2022/06/22	4	37.08	1	37.40	36.85	3	3,167	0.09%
2022/06/16	11	37.83	14	37.26	37.20	-3	2,930	-0.10%
2022/06/14	2	35.43	3	35.57	35.65	-1	2,893	-0.03%
2022/06/10	0	0.00	4	36.65	37.00	-4	2,877	-0.14%
2022/06/08	4	35.83	0	0.00	35.65	4	2,823	0.14%
2022/06/07	0	0.00	3	36.08	36.00	-3	2,829	-0.11%
2022/06/06	0	0.00	2	35.30	35.20	-2	2,817	-0.07%
2022/06/02	2	35.05	0	0.00	35.05	2	2,882	0.07%
2022/06/01	5	35.15	2	35.20	35.15	3	2,922	0.10%
2022/05/31	0	0.00	3	35.35	35.30	-3	2,932	-0.10%
2022/05/30	0	0.00	22	35.21	35.20	-22	2,934	-0.75%
2022/05/27	2	34.90	0	0.00	35.00	2	2,929	0.07%
2022/05/26	0	0.00	2	35.45	34.90	-2	2,929	-0.07%
2022/05/25	4	34.90	2	35.15	35.05	2	2,937	0.07%
2022/05/24	3	35.23	1	35.65	35.00	2	2,968	0.07%
2022/05/23	0	0.00	1	35.65	35.50	-1	2,960	-0.03%
2022/05/19	1	34.90	1	35.30	35.45	0	2,971	0.00%
2022/05/18	0	0.00	7	36.09	36.15	-7	2,965	-0.24%
2022/05/17	7	35.64	5	35.75	35.75	2	2,979	0.07%
2022/05/16	0	0.00	2	35.90	35.85	-2	3,012	-0.07%
2022/05/13	9	34.56	9	35.32	35.25	0	3,194	0.00%
2022/05/12	8	35.71	2	34.65	34.30	6	3,373	0.18%
2022/05/11	2	37.20	3	37.15	37.00	-1	3,311	-0.03%
2022/05/10	10	37.63	6	37.88	37.95	4	3,279	0.12%
2022/05/09	0	0.00	2	39.70	38.15	-2	3,257	-0.06%
2022/05/06	2	39.38	0	0.00	39.05	2	3,234	0.06%
2022/05/05	1	40.00	0	0.00	39.90	1	3,211	0.03%
2022/05/03	2	40.75	2	41.30	40.80	0	3,233	0.00%
2022/04/29	0	0.00	1.2	40.77	40.60	-1.2	3,228	-0.04%
2022/04/28	1	42.75	0	0.00	41.10	1	3,250	0.03%
2022/04/25	2	43.15	4	42.85	41.65	-2	3,155	-0.06%
2022/04/22	3	43.02	2	43.53	42.90	1	3,107	0.03%
2022/04/21	12	42.98	12	42.78	42.75	0	3,064	0.00%
2022/04/20	6	42.83	11	43.02	43.05	-5	3,034	-0.16%
2022/04/19	5	43.06	4	43.00	43.00	1	3,010	0.03%
2022/04/18	1	44.75	0.1	44.95	44.05	0.9	2,969	0.03%
2022/04/15	14	44.50	16	44.38	44.00	-2	2,970	-0.07%
2022/04/14	36.1	44.08	37	44.60	44.30	-0.9	2,879	-0.03%
2022/04/13	5	41.52	4	42.05	42.50	1	2,685	0.04%
2022/04/12	5	42.76	3	41.95	42.35	2	2,632	0.08%
2022/04/11	5	43.14	3	43.57	44.60	2	2,494	0.08%
2022/04/08	17	41.53	14	41.24	41.25	3	2,214	0.14%
2022/04/07	3	42.00	11	41.59	41.90	-8	2,159	-0.37%
2022/04/06	0	0.00	6	40.48	40.65	-6	2,077	-0.29%
2022/04/01	6	40.18	2	40.70	40.00	4	2,059	0.19%
2022/03/30	2.1	39.41	2	39.78	40.05	0.1	2,038	0.00%
2022/03/29	15	39.48	4	39.73	39.65	11	2,035	0.54%
2022/03/28	2	40.35	3	40.78	39.70	-1	2,035	-0.05%
2022/03/25	19	40.00	2	40.80	40.00	17	2,020	0.84%
2022/03/24	0	0.00	3	40.37	40.40	-3	2,039	-0.15%
2022/03/22	3	40.03	0	0.00	40.10	3	2,053	0.15%
2022/03/21	2	40.25	9	40.30	40.05	-7	2,057	-0.34%
2022/03/18	2	39.85	3	39.97	40.00	-1	2,089	-0.05%
2022/03/17	0.1	39.35	3	39.57	39.95	-2.9	2,101	-0.14%
2022/03/16	2	38.95	1	38.80	38.90	1	2,126	0.05%
2022/03/15	3	39.48	3	39.53	39.30	0	2,140	0.00%
2022/03/09	2	38.93	4	39.10	39.40	-2	2,154	-0.09%
2022/03/08	2	39.35	5	39.40	38.80	-3	2,149	-0.14%
2022/03/07	7	38.38	6	37.90	38.00	1	2,108	0.05%
2022/03/04	5	39.74	4	39.75	39.75	1	2,124	0.05%
2022/03/03	2	40.15	7	40.05	40.05	-5	2,283	-0.22%
2022/02/25	14	39.91	2	39.95	40.00	12	2,448	0.49%
2022/02/24	4	40.65	4	39.60	39.60	0	2,559	0.00%
2022/02/22	6	41.05	6	40.50	40.60	0	2,530	0.00%
2022/02/21	0	0.00	5	41.56	41.35	-5	2,524	-0.20%
2022/02/18	2	41.25	0	0.00	41.35	2	2,529	0.08%
2022/02/17	3	41.92	0	0.00	41.75	3	2,523	0.12%
2022/02/16	4	42.18	2	42.60	42.35	2	2,554	0.08%
2022/02/15	11	42.89	7	44.14	42.75	4	2,522	0.16%
2022/02/14	7	43.20	25	43.11	43.30	-18	2,349	-0.77%
2022/02/11	2	40.85	2	41.30	40.50	0	2,154	0.00%
2022/02/10	2	40.95	0	0.00	40.65	2	2,162	0.09%
2022/02/08	0	0.00	1	40.40	40.35	-1	2,170	-0.05%
2022/02/07	0	0.00	2	40.10	40.05	-2	2,170	-0.09%
2022/01/26	6	39.50	5	39.72	39.60	1	2,170	0.05%
2022/01/25	9	40.73	8	40.05	40.05	1	2,169	0.05%
2022/01/24	5	42.25	0	0.00	41.80	5	2,142	0.23%
2022/01/21	1	43.10	9	43.73	42.80	-8	2,136	-0.37%
2022/01/20	2	43.15	0	0.00	42.95	2	2,122	0.09%
2022/01/19	4	43.33	0	0.00	43.20	4	2,130	0.19%
2022/01/17	0	0.00	3	43.27	43.15	-3	2,107	-0.14%
2022/01/14	2	43.25	0	0.00	43.10	2	2,109	0.09%
2022/01/13	4	43.51	2	44.00	43.40	2	2,105	0.10%
2022/01/12	2	43.60	2	43.50	43.75	0	2,107	0.00%
2022/01/11	8	43.84	0	0.00	43.60	8	2,097	0.38%
2022/01/10	11	44.55	0	0.00	44.40	11	2,084	0.53%
2022/01/07	1	44.35	19	44.92	45.20	-18	1,990	-0.90%
2022/01/06	3	44.20	4	44.53	44.00	-1	1,929	-0.05%
2022/01/05	26	43.93	5	43.90	43.95	21	1,989	1.06%
2022/01/04	5	44.10	1	44.25	44.05	4	2,026	0.20%
2022/01/03	2	44.13	0	0.00	44.00	2	2,043	0.10%
2021/12/29	0	0.00	1	44.35	44.35	-1	2,057	-0.05%
2021/12/28	1	43.90	3	44.03	44.00	-2	2,091	-0.10%
2021/12/27	1	44.15	1	44.05	44.00	0	2,152	0.00%
2021/12/24	1	44.30	0	0.00	44.25	1	2,190	0.05%
2021/12/22	5	44.54	0	0.00	44.40	5	2,235	0.22%
2021/12/21	0	0.00	1	45.05	44.90	-1	2,242	-0.04%
2021/12/20	1	44.65	0	0.00	44.60	1	2,220	0.05%
2021/12/17	0	0.00	2	43.50	44.65	-2	2,227	-0.09%
2021/12/16	4	43.28	4	43.10	43.15	0	2,233	0.00%
2021/12/15	4	42.95	4	43.05	43.10	0	2,264	0.00%
2021/12/14	2	43.58	2	43.05	43.00	0	2,275	0.00%
2021/12/13	1	44.10	0	0.00	43.90	1	2,287	0.04%
2021/12/10	5	44.55	0	0.00	44.45	5	2,332	0.21%
2021/12/09	2	44.30	3	44.17	44.05	-1	2,521	-0.04%
2021/12/08	5	44.62	4	44.90	44.50	1	2,770	0.04%
2021/12/07	4	44.38	3	44.37	44.40	1	2,782	0.04%
2021/12/06	2	45.00	2	44.80	44.75	0	2,790	0.00%
2021/12/02	0	0.00	5	45.30	45.25	-5	3,058	-0.16%
2021/12/01	2	46.10	2	45.05	45.05	0	3,165	0.00%
2021/11/30	1	45.10	1	45.30	45.00	0	3,173	0.00%
2021/11/29	12	47.70	19	47.56	46.90	-7	3,152	-0.22%
2021/11/26	8	47.00	11	46.24	45.80	-3	3,015	-0.10%
2021/11/25	3	45.12	0	0.00	44.70	3	2,896	0.10%
2021/11/24	0	0.00	3	44.90	45.10	-3	2,903	-0.10%
2021/11/23	15	46.22	7	46.13	44.80	8	2,919	0.27%
2021/11/22	0	0.00	5	43.76	44.05	-5	2,925	-0.17%
2021/11/19	7	43.74	0	0.00	43.50	7	2,990	0.23%
2021/11/18	4	43.38	6	43.82	44.00	-2	3,061	-0.07%
2021/11/17	4	43.68	5	43.40	43.35	-1	3,437	-0.03%
2021/11/15	0	0.00	9	44.06	44.25	-9	3,596	-0.25%
2021/11/12	2	43.45	3	43.35	43.30	-1	3,599	-0.03%
2021/11/10	6	43.88	0	0.00	43.50	6	3,632	0.17%
2021/11/09	6	43.98	0	0.00	44.00	6	3,634	0.17%
2021/11/08	1	44.30	1	44.35	44.25	0	3,632	0.00%
2021/11/05	0	0.00	0	44.60	44.70	0	3,655	0.00%
2021/11/04	1	44.50	2	44.65	44.55	-1	3,672	-0.03%
2021/11/03	5	44.70	0	0.00	44.50	5	3,681	0.14%
2021/11/02	2	44.60	1	44.60	44.50	1	3,697	0.03%
2021/11/01	1	43.90	1	44.30	43.95	0	3,678	0.00%
2021/10/29	2	43.88	0	0.00	43.95	2	3,673	0.05%
2021/10/27	3	43.87	3	44.30	44.30	0	3,693	0.00%
2021/10/25	1	43.70	1	44.00	44.00	0	3,735	0.00%
2021/10/22	3	43.95	1	44.00	43.90	2	3,762	0.05%
2021/10/19	1	44.05	1	44.20	44.20	0	3,870	0.00%
2021/10/18	2	43.75	2	43.90	43.80	0	3,921	0.00%
2021/10/15	3	43.55	3	44.00	43.95	0	4,175	0.00%
2021/10/14	0	0.00	4	43.20	43.50	-4	4,349	-0.09%
2021/10/13	6	44.39	6	42.40	42.35	0	4,335	0.00%
2021/10/12	10	45.61	2	45.40	45.35	8	4,277	0.19%
2021/10/08	5	47.15	0	0.00	46.85	5	4,269	0.12%
2021/10/04	9	49.47	13	48.62	48.40	-4	4,402	-0.09%
2021/10/01	1	50.90	1	50.90	50.90	0	4,368	0.00%
2021/09/28	1	51.70	4	52.00	51.70	-3	4,403	-0.07%
2021/09/27	0	0.00	1	51.50	52.00	-1	4,426	-0.02%
2021/09/24	4	51.78	0	0.00	51.60	4	4,528	0.09%
2021/09/23	2	51.95	3	52.67	52.00	-1	4,637	-0.02%
2021/09/22	4	51.50	0	0.00	51.70	4	4,667	0.09%
2021/09/17	1	52.50	2	52.40	52.50	-1	4,683	-0.02%
2021/09/16	0	0.00	1	53.10	52.40	-1	4,701	-0.02%
2021/09/15	1	53.60	2	53.50	53.50	-1	4,702	-0.02%
2021/09/14	0	0.00	3	55.47	53.20	-3	4,690	-0.06%
2021/09/13	2	55.73	7	55.31	54.80	-5	4,522	-0.11%
2021/09/10	2	51.60	0	0.00	51.20	2	4,343	0.05%
2021/09/08	1	52.50	0	0.00	51.20	1	4,390	0.02%
2021/09/07	2	51.80	2	52.30	53.60	0	4,332	0.00%
2021/09/06	11	52.35	4	52.90	52.20	7	4,341	0.16%
2021/09/03	0	0.00	3	51.87	51.50	-3	4,533	-0.07%
2021/09/02	5	51.54	2	52.00	51.00	3	4,856	0.06%
2021/09/01	2	51.60	0	0.00	51.80	2	4,987	0.04%
2021/08/31	0	0.00	2	52.20	52.50	-2	5,219	-0.04%
2021/08/30	2	51.70	1	52.10	51.80	1	5,315	0.02%
2021/08/27	0	0.00	2	51.65	51.60	-2	5,356	-0.04%
2021/08/26	6	52.13	4	52.00	51.60	2	5,393	0.04%
2021/08/25	2	51.40	4	51.80	51.30	-2	5,409	-0.04%
2021/08/24	4	50.65	9	50.80	50.70	-5	5,522	-0.09%
2021/08/23	4	50.95	6	51.35	51.40	-2	5,707	-0.04%
2021/08/20	1	47.80	6	48.62	49.95	-5	5,455	-0.09%
2021/08/19	8	46.02	7	45.84	45.45	1	5,542	0.02%
2021/08/18	8	47.08	6	46.92	47.10	2	5,779	0.03%
2021/08/17	0	0.00	2	48.75	48.35	-2	5,997	-0.03%
2021/08/13	0	0.00	8	48.88	48.40	-8	6,581	-0.12%
2021/08/12	0	0.00	4	48.60	48.55	-4	7,061	-0.06%
2021/08/11	4	48.78	0	0.00	48.00	4	7,630	0.05%
2021/08/10	6	49.20	2	49.70	48.80	4	8,830	0.05%
2021/08/09	2	48.80	17	49.04	48.90	-15	9,684	-0.15%
2021/08/06	9	49.06	4	49.25	49.00	5	11,062	0.05%
2021/08/05	4	49.50	2	49.90	49.35	2	12,817	0.02%
2021/08/04	4	49.65	2	49.55	49.50	2	13,638	0.01%
2021/08/02	0	0.00	4	50.20	50.40	-4	13,895	-0.03%
2021/07/30	0	0.00	10	49.35	49.50	-10	13,898	-0.07%
2021/07/29	0	0.00	2	48.85	49.05	-2	13,921	-0.01%
2021/07/28	6	48.83	7	48.27	48.10	-1	13,936	-0.01%
2021/07/27	2	48.90	2	48.65	48.55	0	14,061	0.00%
2021/07/26	0	0.00	2	49.48	49.10	-2	14,319	-0.01%
2021/07/23	4	49.28	0	0.00	49.05	4	14,345	0.03%
2021/07/22	4	48.88	1	49.35	48.70	3	14,333	0.02%
2021/07/21	29	51.45	23	49.13	48.70	6	14,430	0.04%
2021/07/20	31	51.60	27	52.89	53.90	4	14,207	0.03%
2021/07/19	4	48.88	4	49.13	49.00	0	14,074	0.00%
2021/07/16	5	49.80	3	49.47	49.30	2	14,166	0.01%
2021/07/15	0	0.00	2	50.00	50.00	-2	14,182	-0.01%
2021/07/14	7	48.73	8.7	49.21	48.75	-1.7	14,186	-0.01%
2021/07/13	21	49.85	4	49.05	49.05	17	14,190	0.12%
2021/07/12	4	51.18	1	50.80	50.70	3	14,150	0.02%
2021/07/09	6	51.88	10	51.47	51.30	-4	14,206	-0.03%
2021/07/08	34	51.30	3	51.20	51.20	31	14,271	0.22%
2021/07/07	1	51.30	1	51.70	51.30	0	14,359	0.00%
2021/07/06	5	51.40	2	51.85	51.30	3	14,521	0.02%
2021/07/05	5	51.54	14	51.66	51.60	-9	14,707	-0.06%
2021/07/02	7	52.30	2	52.15	52.00	5	14,728	0.03%
2021/07/01	6	53.33	3	53.20	52.60	3	14,781	0.02%
2021/06/30	8	53.46	1	53.70	53.60	7	14,775	0.05%
2021/06/29	3.1	51.31	35	51.40	51.80	-31.9	14,711	-0.22%
2021/06/28	4	52.28	20	52.30	51.80	-16	14,723	-0.11%
2021/06/23	11	53.25	11	52.71	52.80	0	15,220	0.00%
2021/06/22	2	52.45	2	52.05	51.80	0	15,973	0.00%
2021/06/21	18	53.89	2	52.95	52.50	16	17,074	0.09%
2021/06/18	3	53.37	4	53.58	53.30	-1	17,199	-0.01%
2021/06/17	0	0.00	2	53.70	53.50	-2	17,234	-0.01%
2021/06/16	3	54.03	4	53.63	53.10	-1	17,283	-0.01%
2021/06/15	8	54.15	0	0.00	54.10	8	17,312	0.05%
2021/06/11	32	56.34	5	56.32	55.40	27	17,220	0.16%
2021/06/10	12	57.25	24	57.27	57.50	-12	16,943	-0.07%
2021/06/09	4.1	54.98	3	55.20	55.50	1.1	16,669	0.01%
2021/06/08	9	54.93	5.3	54.96	54.50	3.7	16,569	0.02%
2021/06/07	2	53.65	2	53.45	53.40	0	16,413	0.00%
2021/06/04	2	53.65	1	52.70	52.50	1	16,412	0.01%
2021/06/03	0	53.40	0	0.00	53.30	0	16,428	0.00%
2021/06/02	1	54.00	10	53.82	53.80	-9	16,549	-0.05%
2021/06/01	3	51.10	0	0.00	53.10	3	16,795	0.02%
2021/05/31	1	52.00	0	0.00	52.30	1	16,694	0.01%
2021/05/28	2	54.75	4	54.70	54.70	-2	16,578	-0.01%
2021/05/27	4	54.43	19	55.01	55.00	-15	16,590	-0.09%
2021/05/26	25	54.35	19	54.86	53.60	6	16,598	0.04%
2021/05/25	19	53.57	3	53.47	53.20	16	17,008	0.09%
2021/05/21	6	55.90	10	55.93	55.60	-4	18,458	-0.02%
2021/05/20	5	59.44	13	58.34	56.30	-8	18,598	-0.04%
2021/05/19	9	58.58	20	58.76	57.80	-11	18,796	-0.06%
2021/05/18	57	59.88	16	60.84	60.80	41	18,444	0.22%
2021/05/17	34	62.64	20	62.84	63.30	14	17,355	0.08%
2021/05/14	57	61.25	24	60.17	57.60	33	16,753	0.20%
2021/05/13	78	61.88	27	61.57	62.90	51	15,631	0.33%
2021/05/12	24	57.03	48	56.87	57.20	-24	13,967	-0.17%
2021/05/11	13	50.71	10	50.70	52.00	3	13,213	0.02%
2021/05/07	1	50.20	1	50.80	50.60	0	13,202	0.00%
2021/05/06	1	50.80	1	50.20	50.10	0	13,240	0.00%
2021/05/05	1	51.00	1	51.00	50.50	0	13,231	0.00%
2021/05/04	20	51.00	1	53.40	51.00	19	13,284	0.14%
2021/05/03	14	56.39	26	56.23	54.40	-12	13,343	-0.09%
2021/04/29	1	53.60	1	54.00	53.40	0	13,186	0.00%
2021/04/28	4	53.80	2	53.90	53.30	2	13,271	0.02%
2021/04/27	3	54.90	8	54.88	54.40	-5	13,492	-0.04%
2021/04/26	1	53.10	1	53.50	52.70	0	13,442	0.00%
2021/04/23	1	52.70	16	52.85	52.50	-15	13,590	-0.11%
2021/04/22	7	53.41	1	54.30	53.10	6	13,713	0.04%
2021/04/21	0	0.00	2.6	55.55	55.20	-2.6	13,679	-0.02%
2021/04/20	6	55.83	1	55.40	55.40	5	13,737	0.04%
2021/04/19	1	55.40	0	0.00	55.30	1	13,935	0.01%
2021/04/16	2	55.60	3	55.80	55.90	-1	13,950	-0.01%
2021/04/15	3	55.20	3	55.37	55.40	0	13,968	0.00%
2021/04/14	2	55.35	2	57.05	55.70	0	13,976	0.00%
2021/04/13	2	57.60	2.1	58.14	57.00	-0.1	14,060	0.00%
2021/04/12	3	58.90	5	58.82	58.50	-2	14,027	-0.01%
2021/04/09	2	58.25	2	57.50	57.60	0	13,999	0.00%
2021/04/08	4	56.88	2	57.50	56.70	2	13,929	0.01%
2021/04/07	5	56.76	5	56.72	56.40	0	14,028	0.00%
2021/04/06	7	56.33	4	56.78	56.30	3	14,093	0.02%
2021/04/01	2	57.20	10	57.57	57.50	-8	14,046	-0.06%
2021/03/31	6	57.38	7	57.76	57.10	-1	14,081	-0.01%
2021/03/30	8	57.71	5	58.14	57.40	3	14,077	0.02%
2021/03/29	5	58.26	11	58.31	58.10	-6	14,217	-0.04%
2021/03/26	8	56.51	6	56.78	56.60	2	14,167	0.01%
2021/03/25	21	59.52	11.2	59.41	56.60	9.8	14,032	0.07%
2021/03/24	7.2	59.15	21	60.01	61.40	-13.8	13,290	-0.10%
2021/03/23	4	56.05	6	55.79	55.90	-2	12,210	-0.02%
2021/03/22	3	54.33	4	54.33	53.90	-1	12,342	-0.01%
2021/03/19	1	56.00	0	0.00	54.70	1	12,395	0.01%
2021/03/18	3.1	56.18	3	56.27	55.80	0	12,360	0.00%
2021/03/17	4	55.67	5	55.68	55.50	-1	12,386	-0.01%
2021/03/16	5	56.16	19	56.09	56.10	-14	12,419	-0.11%
2021/03/15	3	56.27	3.1	56.83	56.10	-0.1	12,479	0.00%
2021/03/12	6	56.47	14	56.39	56.20	-8	12,505	-0.06%
2021/03/11	9.2	57.16	20	57.44	56.90	-10.8	12,600	-0.09%
2021/03/10	20	58.09	11.2	57.79	57.20	8.8	12,573	0.07%
2021/03/09	7	56.53	7	57.14	56.70	0	12,510	0.00%
2021/03/08	9	57.02	5	57.88	57.00	4	12,498	0.03%
2021/03/05	40	58.36	53.1	58.45	58.60	-13.1	12,461	-0.11%
2021/03/04	8	56.61	8	56.61	55.90	0	12,274	0.00%
2021/03/03	8.1	56.74	7	57.57	56.90	1.1	12,258	0.01%
2021/03/02	6	57.50	19	58.05	56.10	-13	12,212	-0.11%
2021/02/26	11	59.24	7	59.81	58.20	4	12,355	0.03%
2021/02/25	33	60.48	43	59.73	59.70	-10	12,274	-0.08%
2021/02/24	45	58.54	26	57.25	58.50	19	11,843	0.16%
2021/02/23	54.2	63.72	21	61.84	58.90	33.2	11,303	0.29%
2021/02/22	5.1	64.58	9	65.16	65.40	-3.9	10,643	-0.04%
2021/02/19	9	58.27	17	58.44	59.50	-8	10,286	-0.08%
2021/02/18	15	50.25	5	51.62	54.10	10	9,837	0.10%
2021/02/17	6	49.37	9	49.57	49.20	-3	9,673	-0.03%
2021/02/05	7.1	51.95	12	51.78	52.00	-4.9	9,616	-0.05%
2021/02/04	16.3	51.20	27	50.87	51.00	-10.7	9,451	-0.11%
2021/02/03	4	49.83	10	50.00	49.60	-6	9,294	-0.06%
2021/02/02	13	47.85	6	48.30	48.95	7	9,418	0.07%
2021/02/01	3.1	48.55	10	48.23	48.10	-6.9	9,419	-0.07%
2021/01/29	7	48.64	7	48.00	47.05	0	9,320	0.00%
2021/01/28	11	49.45	10	49.19	49.00	1	9,326	0.01%
2021/01/27	6	50.92	2	51.40	50.60	4	9,359	0.04%
2021/01/26	1	51.80	2	51.55	51.50	-1	9,486	-0.01%
2021/01/25	8	52.15	10	51.50	52.00	-2	9,855	-0.02%
2021/01/22	9	50.17	12	50.43	49.80	-3	10,010	-0.03%
2021/01/21	8	51.24	8	51.56	51.10	0	10,268	0.00%
2021/01/20	12	52.32	6	51.58	52.30	6	10,476	0.06%
2021/01/19	6	49.52	9	50.30	50.10	-3	10,317	-0.03%
2021/01/18	5	49.48	14	50.16	49.45	-9	10,328	-0.09%
2021/01/15	10	49.30	10	48.65	48.05	0	10,179	0.00%
2021/01/14	3	50.53	18	51.05	50.30	-15	10,054	-0.15%
2021/01/13	7	51.10	2	51.25	51.00	5	10,073	0.05%
2021/01/12	7	52.64	23	52.46	52.80	-16	10,335	-0.15%
2021/01/11	13	51.06	6	51.00	51.00	7	10,266	0.07%
2021/01/08	5	51.62	10	52.11	52.30	-5	10,312	-0.05%
2021/01/07	7	51.83	10	51.90	51.60	-3	10,374	-0.03%
2021/01/06	18	51.80	18	51.46	50.70	0	10,409	0.00%
2021/01/05	7	53.79	9	54.14	53.70	-2	10,469	-0.02%
2021/01/04	19	54.58	3	53.83	53.80	16	10,460	0.15%
2020/12/31	17	56.22	8	56.10	56.10	9	10,402	0.09%
2020/12/30	10	58.56	8	58.73	58.00	2	10,368	0.02%
2020/12/29	20	56.48	16	57.64	57.30	4	10,352	0.04%
2020/12/28	3	56.70	3	57.03	56.60	0	10,495	0.00%
2020/12/25	11	56.87	2	57.40	56.50	9	10,607	0.08%
2020/12/24	4	58.20	5	58.28	58.10	-1	10,701	-0.01%
2020/12/23	13	59.21	15	60.91	58.00	-2	10,789	-0.02%
2020/12/22	36	58.11	10	59.10	60.30	26	10,837	0.24%
2020/12/21	3	56.87	2	56.50	56.50	1	10,753	0.01%
2020/12/18	1	56.90	4	57.10	56.60	-3	10,799	-0.03%
2020/12/17	7	56.64	8	56.51	56.40	-1	10,833	-0.01%
2020/12/16	16	54.27	10	54.52	56.40	6	10,937	0.05%
2020/12/15	11	56.94	4	55.95	55.10	7	10,912	0.06%
2020/12/14	7	58.70	3	59.30	58.50	4	10,904	0.04%
2020/12/11	17	58.11	4	58.95	58.70	13	10,949	0.12%
2020/12/10	7	59.44	13	59.98	59.50	-6	10,973	-0.05%
2020/12/09	10	59.66	2	60.20	59.00	8	11,045	0.07%
2020/12/08	14	59.96	11	60.57	60.00	3	11,213	0.03%
2020/12/07	18	59.55	12	60.08	59.30	6	11,425	0.05%
2020/12/03	5	62.30	1	62.80	61.90	4	13,704	0.03%
2020/12/02	1	63.10	2	63.00	62.80	-1	13,808	-0.01%
2020/12/01	11	64.38	5	63.88	63.30	6	14,038	0.04%
2020/11/30	7	62.87	4	63.63	64.20	3	14,053	0.02%
2020/11/27	6	62.47	3	62.67	62.60	3	13,964	0.02%
2020/11/26	6	62.23	8	62.48	62.30	-2	14,034	-0.01%
2020/11/25	10	63.15	6	63.80	62.60	4	14,219	0.03%
2020/11/24	4	61.63	4	61.88	61.40	0	14,554	0.00%
2020/11/23	4	62.95	3	64.23	62.40	1	14,631	0.01%
2020/11/20	5	65.14	6	64.73	64.00	-1	14,639	-0.01%
2020/11/19	16	64.99	36	64.35	66.50	-20	14,643	-0.14%
2020/11/17	9	61.06	20	60.18	61.30	-11	14,970	-0.07%
2020/11/16	3	60.80	0	0.00	60.60	3	15,462	0.02%
2020/11/13	0	0.00	2	61.40	61.40	-2	16,622	-0.01%
2020/11/12	14	61.74	4	61.63	61.30	10	16,661	0.06%
2020/11/11	9	60.79	8	61.06	61.00	1	16,728	0.01%
2020/11/10	15	61.73	12	61.73	60.90	3	16,951	0.02%
2020/11/09	2	60.60	4	60.88	60.70	-2	17,133	-0.01%
2020/11/06	6	60.30	5	60.72	60.30	1	17,425	0.01%
2020/11/05	9	60.92	7	61.36	60.60	2	17,928	0.01%
2020/11/04	6	60.37	7	61.17	60.90	-1	18,228	-0.01%
2020/11/03	10	61.06	6	61.05	60.90	4	18,632	0.02%
2020/11/02	38	60.41	61	60.33	61.10	-23	18,872	-0.12%
2020/10/30	53	59.26	23	59.73	58.30	30	18,805	0.16%
2020/10/29	15	62.65	25	63.90	62.10	-10	19,411	-0.05%
2020/10/28	19	64.26	1	62.10	61.80	18	20,250	0.09%
2020/10/27	8	66.93	22	66.10	65.70	-14	20,220	-0.07%
2020/10/26	22	67.01	7	66.91	66.70	15	20,616	0.07%
2020/10/23	4	68.15	6	68.40	68.20	-2	21,175	-0.01%
2020/10/22	10	67.79	10	67.90	68.20	0	22,172	0.00%
2020/10/21	8	68.96	3	68.93	68.50	5	22,935	0.02%
2020/10/20	12	70.23	7	70.51	69.50	5	23,393	0.02%
2020/10/19	3	68.53	5	68.92	68.70	-2	23,722	-0.01%
2020/10/16	9	67.14	10	67.24	67.00	-1	24,341	0.00%
2020/10/15	14	67.29	6	67.58	66.80	8	25,019	0.03%
2020/10/14	8	68.83	6	69.58	68.00	2	26,407	0.01%
2020/10/13	18	68.22	15	68.19	68.80	3	27,222	0.01%
2020/10/12	5	70.98	2	71.35	70.60	3	27,255	0.01%
2020/10/08	1	72.30	0	0.00	71.60	1	27,637	0.00%
2020/10/07	3	71.73	7	72.20	72.20	-4	28,021	-0.01%
2020/10/06	9	71.69	10	71.49	71.80	-1	28,393	0.00%
2020/10/05	10	71.01	9	70.73	71.40	1	29,310	0.00%
2020/09/30	13	67.58	13	67.48	68.60	0	29,577	0.00%
2020/09/29	9	68.08	1	69.20	67.50	8	30,213	0.03%
2020/09/28	16	69.24	14	69.24	69.00	2	30,594	0.01%
2020/09/25	18	69.85	4	71.35	68.60	14	31,035	0.05%
2020/09/24	9	71.61	7	72.17	72.00	2	31,661	0.01%
2020/09/23	4	72.48	4	72.68	71.90	0	32,661	0.00%
2020/09/22	1	72.20	1	71.90	72.30	0	33,202	0.00%
2020/09/21	14	73.59	27	73.37	72.70	-13	34,115	-0.04%
2020/09/18	19	73.04	4	72.73	72.70	15	35,452	0.04%
2020/09/17	15	70.13	17	71.68	72.00	-2	36,197	-0.01%
2020/09/16	4	71.68	3	72.07	71.70	1	37,698	0.00%
2020/09/15	8	72.03	18	72.07	71.90	-10	38,515	-0.03%
2020/09/14	9	71.99	11	71.84	71.30	-2	39,408	-0.01%
2020/09/11	10	70.66	9	70.19	70.60	1	40,780	0.00%
2020/09/10	11	72.30	7	72.13	71.70	4	42,588	0.01%
2020/09/09	40	75.68	30	74.00	72.20	10	43,975	0.02%
2020/09/08	21	73.94	48	74.59	77.90	-27	44,595	-0.06%
2020/09/07	4	71.80	4	71.95	70.90	0	44,562	0.00%
2020/09/04	3	71.13	11	72.17	72.00	-8	46,177	-0.02%
2020/09/03	14	71.70	15	71.39	71.30	-1	46,814	0.00%
2020/09/02	9	72.83	7	72.54	72.30	2	46,790	0.00%
2020/09/01	4	72.48	8	71.73	72.60	-4	46,775	-0.01%
2020/08/31	16	72.68	9	72.46	71.80	7	46,739	0.01%
2020/08/28	14	73.66	32	74.15	72.30	-18	46,560	-0.04%
2020/08/27	28	71.73	28	72.11	72.00	0	46,086	0.00%
2020/08/26	7	71.51	26	71.72	71.90	-19	46,218	-0.04%
2020/08/25	14	71.06	5	71.14	70.70	9	46,118	0.02%
2020/08/24	5	73.62	9	73.22	72.60	-4	46,051	-0.01%
2020/08/21	15	74.42	29	73.99	73.50	-14	46,090	-0.03%
2020/08/20	41	70.65	17	71.51	71.60	24	45,532	0.05%
2020/08/19	62	75.41	60	75.52	72.90	2	45,423	0.00%
2020/08/18	15	70.60	2	70.60	70.60	13	44,712	0.03%
2020/08/17	10	64.40	7	64.51	64.20	3	45,084	0.01%
2020/08/14	14	64.81	22	64.20	64.80	-8	45,376	-0.02%
2020/08/13	11	64.30	17	65.42	64.00	-6	47,329	-0.01%
2020/08/12	36	67.91	20	67.53	67.30	16	49,207	0.03%
2020/08/11	13	67.18	51	67.63	66.70	-38	49,774	-0.08%
2020/08/10	31	71.59	30	70.53	70.00	1	50,071	0.00%
2020/08/07	5	72.96	18	72.36	72.50	-13	51,287	-0.03%
2020/08/06	4	71.43	26	71.89	71.20	-22	51,734	-0.04%
2020/08/05	15	72.03	5	71.52	70.60	10	52,673	0.02%
2020/08/04	29	72.76	14	73.72	71.60	15	54,201	0.03%
2020/08/03	14	71.56	27	71.13	74.60	-13	56,663	-0.02%
2020/07/31	11	68.51	19	68.70	67.90	-8	55,535	-0.01%
2020/07/30	16	68.12	32	68.12	68.70	-16	55,320	-0.03%
2020/07/29	31	67.91	27	67.46	66.50	4	54,948	0.01%
2020/07/28	23	64.17	9	65.02	66.40	14	54,829	0.03%
2020/07/27	13	66.66	9	69.20	65.40	4	53,947	0.01%
2020/07/24	16	69.42	24	70.51	71.70	-8	53,291	-0.02%
2020/07/23	14	70.25	3	71.07	70.30	11	53,032	0.02%
2020/07/22	7	69.39	37	69.39	69.50	-30	52,788	-0.06%
2020/07/21	24	67.63	18	67.76	67.90	6	52,715	0.01%
2020/07/20	88	65.87	16	64.40	66.00	72	52,116	0.14%
2020/07/17	23	68.06	25	70.63	67.20	-2	50,751	0.00%
2020/07/16	4	75.20	6	75.65	74.60	-2	49,968	0.00%
2020/07/15	8	76.45	21	76.00	75.60	-13	50,012	-0.03%
2020/07/14	20	75.90	289	75.74	75.90	-269	49,709	-0.54%	大賣/鉅額交易
2020/07/13	19	78.13	8	77.83	76.10	11	49,359	0.02%
2020/07/10	41	77.40	49	77.12	77.50	-8	49,025	-0.02%
2020/07/09	54	76.02	7	76.83	75.50	47	48,100	0.10%
2020/07/08	17	77.10	15	77.66	76.40	2	47,628	0.00%
2020/07/07	20	75.48	16	76.22	74.70	4	46,963	0.01%
2020/07/06	14	78.04	20	77.82	77.60	-6	46,790	-0.01%
2020/07/03	43	77.61	51	77.84	77.40	-8	46,322	-0.02%
2020/07/02	27	78.49	24	78.33	77.20	3	45,562	0.01%
2020/07/01	19	74.58	16	75.04	75.40	3	44,753	0.01%
2020/06/30	44	75.20	24	75.32	74.10	20	44,196	0.05%
2020/06/29	14	74.83	30	75.51	76.00	-16	43,286	-0.04%
2020/06/24	80	72.03	27	69.99	70.10	53	41,972	0.13%
2020/06/23	65	74.80	31	74.72	72.50	34	41,110	0.08%
2020/06/22	33	68.21	19	68.43	71.00	14	39,672	0.04%
2020/06/19	24	67.80	10	68.32	66.70	14	38,954	0.04%
2020/06/18	55	70.06	32	70.25	69.10	23	38,099	0.06%
2020/06/17	41	69.31	84	68.28	68.60	-43	36,753	-0.12%
2020/06/16	73	67.02	59	66.44	66.00	14	34,965	0.04%
2020/06/15	32	64.89	27	66.52	66.70	5	33,780	0.01%
2020/06/12	14	58.87	25	59.68	62.20	-11	32,336	-0.03%
2020/06/11	44	61.29	33	59.57	56.60	11	31,525	0.03%
2020/06/10	30	61.49	5	61.16	61.60	25	30,290	0.08%
2020/06/08	0	0.00	1	52.30	51.00	-1	30,333	0.00%
2020/06/04	1	50.00	3	50.90	52.00	-2	31,429	-0.01%
2020/06/03	1	49.60	10	48.31	50.00	-9	32,765	-0.03%
2020/06/02	5	47.59	5	47.84	47.45	0	33,573	0.00%
2020/06/01	6	52.25	1	51.90	51.90	5	33,549	0.01%
2020/05/29	3	56.13	2	55.10	56.00	1	34,078	0.00%
2020/05/28	58	55.10	36	55.10	55.10	22	35,038	0.06%
2020/05/27	6	61.20	3.2	61.20	61.20	2.8	35,315	0.01%
2020/05/26	41	68.28	35	67.05	67.90	6	35,334	0.02%
2020/05/25	33	60.80	13	62.61	63.80	20	34,844	0.06%
2020/05/22	10	55.38	0	0.00	58.00	10	34,765	0.03%
2020/05/21	7	55.17	17	55.20	54.00	-10	34,841	-0.03%
2020/05/20	53	53.59	75	54.90	55.00	-22	34,929	-0.06%
2020/05/19	34	50.68	24	51.15	52.40	10	32,716	0.03%
2020/05/18	4	44.33	15	46.75	47.65	-11	30,507	-0.04%
2020/05/15	7	42.74	14	42.92	43.35	-7	29,730	-0.02%
2020/05/14	53	42.71	71	42.93	42.05	-18	29,179	-0.06%
2020/05/13	59	41.78	28	41.93	41.70	31	27,723	0.11%
2020/05/12	58	41.22	16	41.53	41.70	42	26,962	0.16%
2020/05/11	10	39.03	29	39.49	40.75	-19	25,819	-0.07%
2020/05/08	138	40.87	62	39.64	37.75	76	24,130	0.31%	大買/
2020/05/05	0	0.00	8	33.05	33.05	-8	22,025	-0.04%
2020/05/04	10	30.18	28	29.98	30.05	-18	22,058	-0.08%
2020/04/30	1	29.45	2	29.10	29.00	-1	21,751	0.00%
2020/04/29	13	29.04	3	28.80	28.95	10	22,027	0.05%
2020/04/28	13	29.59	11	29.60	29.25	2	22,382	0.01%
2020/04/27	4	30.60	4	30.49	30.60	0	23,107	0.00%
2020/04/24	2	29.78	25	30.04	29.75	-23	22,760	-0.10%
2020/04/23	3	28.48	15	28.50	28.45	-12	22,058	-0.05%
2020/04/22	1	28.10	1	28.20	28.05	0	21,865	0.00%
2020/04/21	9	27.77	0	0.00	27.70	9	21,728	0.04%
2020/04/20	15	28.61	5	28.72	28.65	10	21,586	0.05%
2020/04/17	4	27.60	0	0.00	27.20	4	21,270	0.02%
2020/04/16	1	28.15	0	0.00	28.00	1	21,151	0.00%
2020/04/15	3	28.13	12	28.89	28.10	-9	21,038	-0.04%
2020/04/14	2	28.60	0	0.00	28.60	2	20,929	0.01%
2020/04/13	12	28.55	10	28.50	28.50	2	20,844	0.01%
2020/04/10	10	28.40	12	28.36	28.25	-2	20,815	-0.01%
2020/04/09	1	28.15	21	28.38	28.10	-20	20,723	-0.10%
2020/04/08	50	27.94	3	27.70	27.75	47	20,385	0.23%
2020/04/07	3	28.20	0	0.00	27.70	3	20,488	0.01%
2020/04/06	1	27.80	21	27.59	27.95	-20	20,299	-0.10%
2020/04/01	0	0.00	9	26.20	26.15	-9	19,940	-0.05%
2020/03/31	1	26.00	5	26.00	26.20	-4	19,880	-0.02%
2020/03/30	21	25.96	0	0.00	26.00	21	19,789	0.11%
2020/03/27	4	26.16	2	26.00	25.40	2	19,598	0.01%
2020/03/26	1	26.25	1	26.10	26.20	0	19,397	0.00%
2020/03/25	4	25.69	12	25.83	25.45	-8	19,198	-0.04%
2020/03/24	18	25.42	18	25.35	25.40	0	19,009	0.00%
2020/03/23	0	0.00	47	24.84	24.55	-47	18,825	-0.25%
2020/03/20	32	27.09	17	26.98	26.50	15	18,632	0.08%
2020/03/19	31	26.80	0	0.00	25.95	31	18,373	0.17%
2020/03/18	46	29.50	37	29.48	28.80	9	17,878	0.05%
2020/03/17	37	29.56	22	29.73	28.85	15	17,517	0.09%
2020/03/16	20	29.70	22	30.46	30.20	-2	17,092	-0.01%
2020/03/13	38	28.58	14	28.36	28.35	24	16,566	0.14%
2020/03/12	38	31.47	47	31.05	31.00	-9	16,122	-0.06%
2020/03/11	22	31.87	19	31.86	32.60	3	15,509	0.02%
2020/03/10	37	30.16	19	30.76	30.40	18	14,978	0.12%
2020/03/09	15	34.05	17	34.90	32.20	-2	14,276	-0.01%
2020/03/06	17	33.87	17	33.77	34.20	0	12,865	0.00%
2020/03/05	0	0.00	10	31.95	31.95	-10	12,046	-0.08%
2020/03/04	108	32.09	15	31.88	31.90	93	11,831	0.79%	大買/
2020/03/03	59	31.36	81.2	30.95	32.00	-22.2	11,445	-0.19%
2020/03/02	1	29.35	28	28.38	29.85	-27	10,274	-0.26%
2020/02/27	3	27.52	0	0.00	27.15	3	9,648	0.03%
2020/02/26	15	27.78	4	27.63	27.55	11	9,575	0.11%
2020/02/25	21	27.87	2	28.33	27.50	19	9,514	0.20%
2020/02/24	35	28.95	25	28.98	28.65	10	9,086	0.11%
2020/02/21	1	28.10	16	27.57	28.00	-15	8,534	-0.18%
2020/02/19	10	26.75	1	26.80	26.80	9	7,935	0.11%
2020/02/18	1	27.25	12	27.03	27.00	-11	7,856	-0.14%
2020/02/17	33	27.41	20	27.55	27.20	13	7,718	0.17%
2020/02/14	10	26.90	20	27.20	26.70	-10	7,428	-0.13%
2020/02/13	10	26.80	2	26.83	27.00	8	7,294	0.11%
2020/02/12	2	27.93	1	27.60	27.00	1	7,107	0.01%
2020/02/11	12	27.55	1	27.65	27.65	11	6,913	0.16%
2020/02/10	15	28.38	14	28.90	28.25	1	6,689	0.01%
2020/02/07	8	27.27	14	27.06	27.50	-6	6,020	-0.10%
2020/02/06	3	26.47	2	26.90	26.40	1	5,593	0.02%
2020/02/05	4	25.70	0	0.00	25.70	4	5,307	0.08%
2020/02/04	0	0.00	22	25.09	25.30	-22	5,166	-0.43%
2020/02/03	15	26.53	9	26.56	26.10	6	4,977	0.12%
2020/01/31	29	25.73	9	26.29	25.45	20	4,580	0.44%
2020/01/30	70	27.61	3	27.65	27.65	67	4,079	1.64%
2020/01/20	2	25.00	0	0.00	25.15	2	3,066	0.07%
2020/01/08	1	24.10	0	0.00	24.15	1	2,935	0.03%
2020/01/07	0	0.00	1	24.75	24.60	-1	2,896	-0.03%
2020/01/06	2	25.05	1	25.20	24.70	1	2,847	0.04%
2020/01/03	0	0.00	4	24.55	24.50	-4	2,801	-0.14%
2020/01/02	4	25.24	0	0.00	24.95	4	2,786	0.14%
2019/11/28	0	0.00	2	26.90	26.20	-2	2,382	-0.08%
2019/11/27	0	0.00	10	25.28	25.25	-10	2,106	-0.47%
2019/11/25	10	25.61	0	0.00	25.65	10	2,229	0.45%
2019/11/13	0	0.00	50	24.50	24.50	-50	2,100	-2.38%
2019/11/07	0	0.00	10	25.65	25.45	-10	2,032	-0.49%
2019/11/05	10	25.95	0	0.00	25.80	10	2,019	0.50%
2019/11/04	0	0.00	10	26.40	26.15	-10	2,004	-0.50%
2019/10/21	0	0.00	10	25.80	25.80	-10	1,927	-0.52%
2019/10/16	0	0.00	14	25.70	25.70	-14	1,979	-0.71%
2019/10/09	84	25.40	0	0.00	25.40	84	2,002	4.19%
2019/10/02	0	0.00	60	25.62	25.70	-60	2,300	-2.61%
2019/09/18	0	0.00	24	25.26	25.15	-24	2,750	-0.87%
2019/09/17	0	0.00	16	25.28	25.25	-16	2,753	-0.58%
2019/09/09	0	0.00	2	25.78	25.40	-2	2,780	-0.07%
2019/09/05	0	0.00	2	26.10	26.10	-2	2,655	-0.08%
2019/09/04	0	0.00	5	26.10	25.95	-5	2,634	-0.19%
2019/09/02	4	26.65	5	26.05	25.70	-1	2,603	-0.04%
2019/08/28	0	0.00	10	24.75	25.10	-10	2,411	-0.41%
2019/08/27	20	23.96	0	0.00	24.20	20	2,322	0.86%
2019/08/02	0	0.00	1	23.25	23.25	-1	2,432	-0.04%
2019/07/23	0	0.00	21	23.78	23.75	-21	2,354	-0.89%
2019/07/18	0	0.00	1	24.35	24.25	-1	2,262	-0.04%
2019/07/17	21	24.10	0	0.00	24.00	21	2,235	0.94%
2019/07/16	0	0.00	1	24.00	24.00	-1	2,207	-0.05%
2019/07/11	5	24.05	15	23.67	23.60	-10	2,188	-0.46%
2019/07/10	20	24.44	16	24.00	24.10	4	2,135	0.19%
2019/07/09	7	24.36	1	24.50	24.60	6	2,072	0.29%
2019/07/08	0	0.00	1	23.90	23.70	-1	1,988	-0.05%
2019/07/04	30	23.58	11	23.12	23.10	19	2,074	0.92%
2019/07/03	1	22.90	5	22.25	23.05	-4	2,068	-0.19%
2019/07/02	30	22.23	0	0.00	22.25	30	1,959	1.53%
2019/07/01	50	21.75	0	0.00	22.10	50	1,904	2.63%
2019/06/28	0	0.00	3	21.15	21.55	-3	1,836	-0.16%
2019/06/25	0	0.00	1	20.55	20.30	-1	1,773	-0.06%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/21	0	0.00	5	20.40	20.30	-5	1,786	-0.28%
2019/06/20	1	20.25	0	0.00	20.10	1	1,761	0.06%
2019/06/19	0	0.00	3	19.95	20.10	-3	1,750	-0.17%
2019/06/18	0	0.00	1	20.05	20.05	-1	1,735	-0.06%
2019/06/03	0	0.00	1	19.70	19.70	-1	1,635	-0.06%
2019/05/30	3	19.53	0	0.00	19.50	3	1,608	0.19%
2019/05/29	0	0.00	0.4	19.35	19.35	-0.4	1,595	-0.03%
2019/05/27	0	0.00	1	19.20	19.25	-1	1,577	-0.06%
2019/05/24	0	0.00	7	19.36	19.25	-7	1,564	-0.45%
2019/05/23	2	19.55	11	19.34	19.55	-9	1,535	-0.59%
2019/05/22	3	20.45	20	20.50	20.45	-17	1,430	-1.19%
2019/05/17	20	20.34	1	20.55	20.40	19	1,398	1.36%
2019/05/15	0	0.00	2	19.40	19.30	-2	1,359	-0.15%
2019/05/03	2	19.40	0	0.00	19.30	2	1,329	0.15%
2019/05/02	1	19.40	0	0.00	19.40	1	1,308	0.08%
2019/04/17	0	0.00	2	21.70	21.95	-2	1,165	-0.17%
2019/04/11	6	22.68	2	22.60	22.50	4	1,048	0.38%
2019/04/10	1	21.70	0	0.00	21.95	1	944	0.11%
2019/04/09	0	0.00	3	21.67	22.20	-3	845	-0.35%
2019/04/01	2	20.73	4	20.78	20.70	-2	746	-0.27%
2019/03/27	0	0.00	8	20.57	20.95	-8	678	-1.18%
2019/03/25	0	0.00	10	19.95	20.00	-10	653	-1.53%
2019/03/13	0	0.00	5	20.30	20.20	-5	707	-0.71%
2019/03/07	0	0.00	4	20.10	19.95	-4	877	-0.46%
2019/02/25	5	19.90	0	0.00	19.90	5	953	0.52%
2019/02/21	3	20.00	0	0.00	19.95	3	968	0.31%
2019/02/19	3	20.35	0	0.00	20.20	3	977	0.31%
2019/02/12	1	19.95	0	0.00	19.95	1	1,134	0.09%
2019/01/29	10	19.95	0	0.00	19.95	10	1,162	0.86%
2019/01/23	2	20.00	0	0.00	19.90	2	1,264	0.16%
2019/01/10	1	20.25	0	0.00	20.25	1	1,885	0.05%
2019/01/09	1	20.60	0	0.00	20.40	1	1,954	0.05%
2019/01/08	0	0.00	1	20.40	20.60	-1	2,024	-0.05%
2019/01/04	1	19.95	0	0.00	19.85	1	2,260	0.04%
2018/12/21	1	20.60	0	0.00	20.80	1	3,722	0.03%
2018/12/20	0	0.00	1	20.65	20.65	-1	3,721	-0.03%
2018/12/14	1	21.35	0	0.00	21.20	1	3,697	0.03%
2018/12/07	5	21.90	2	21.75	21.75	3	3,912	0.08%
2018/12/05	3	22.45	0	0.00	22.50	3	3,958	0.08%
2018/12/03	3	22.85	0	0.00	22.80	3	3,917	0.08%
2018/11/30	1	23.25	1	23.40	23.10	0	3,877	0.00%
2018/11/09	0	0.00	1	21.90	22.35	-1	3,482	-0.03%
2018/11/08	1	20.65	0	0.00	20.35	1	3,397	0.03%
2018/11/02	0	0.00	1	21.35	21.00	-1	3,371	-0.03%
2018/11/01	0	0.00	1	20.10	21.40	-1	3,342	-0.03%
2018/10/30	1	20.05	0	0.00	20.30	1	3,291	0.03%
2018/10/25	0	0.00	2	21.45	21.30	-2	3,136	-0.06%
2018/10/22	0	0.00	1	24.55	24.55	-1	3,010	-0.03%
2018/10/19	1	25.20	1	24.95	24.70	0	3,017	0.00%
2018/10/18	3	26.52	0	0.00	25.75	3	3,013	0.10%
2018/10/17	0	0.00	2	24.10	24.95	-2	2,981	-0.07%
2018/10/12	1	26.00	0	0.00	25.30	1	2,825	0.04%
2018/10/11	2	24.00	1	23.75	25.00	1	2,652	0.04%
2018/10/09	0	0.00	1	25.05	26.15	-1	2,468	-0.04%
2018/10/08	2	26.05	6	25.15	26.30	-4	2,274	-0.18%
2018/10/05	2	23.60	2	23.43	24.35	0	2,097	0.00%
2018/10/04	2	24.00	0	0.00	24.00	2	1,978	0.10%
2018/10/03	2	24.33	1	25.15	24.90	1	1,894	0.05%
2018/10/02	2	23.68	5	23.48	24.50	-3	1,635	-0.18%
2018/10/01	1	21.95	6	22.75	22.95	-5	1,382	-0.36%
2018/09/28	0	0.00	4	20.85	20.90	-4	1,173	-0.34%
2018/09/25	2	19.73	0	0.00	19.60	2	1,149	0.17%
2018/09/20	0	0.00	2	20.40	20.20	-2	1,129	-0.18%
2018/09/18	1	20.50	6	20.85	20.60	-5	1,089	-0.46%
2018/09/17	11	19.02	0	0.00	19.05	11	1,014	1.08%
2018/09/14	3	19.70	0	0.00	19.65	3	993	0.30%
2018/09/07	1	18.15	0	0.00	18.15	1	777	0.13%
2018/08/14	0	0.00	1	18.70	18.65	-1	843	-0.12%
2018/08/07	1	19.85	1	19.95	19.75	0	806	0.00%
2018/08/06	1	20.30	0	0.00	20.25	1	800	0.12%
2018/07/31	0	0.00	1	19.55	19.35	-1	743	-0.13%
2018/07/27	1	19.10	0	0.00	19.20	1	721	0.14%
2018/07/25	1	20.30	0	0.00	20.35	1	660	0.15%
2018/04/16	0	0.00	1	19.00	19.05	-1	917	-0.11%
2018/04/12	1	19.60	0	0.00	19.35	1	932	0.11%
2018/04/10	2	20.30	3	20.50	20.00	-1	918	-0.11%
2018/04/09	0	0.00	9	20.17	21.00	-9	899	-1.00%
2018/04/03	3	20.07	0	0.00	19.75	3	829	0.36%
2018/03/21	0	0.00	3	19.90	19.75	-3	742	-0.40%
2018/03/16	6	19.70	0	0.00	19.75	6	756	0.79%
2018/03/13	0	0.00	1	19.75	19.65	-1	742	-0.13%
2018/03/09	3	19.60	0	0.00	19.55	3	716	0.42%
2018/03/07	3	19.95	0	0.00	19.90	3	709	0.42%
2018/03/06	1	19.85	0	0.00	19.95	1	703	0.14%
2018/03/01	0	19.95	0	0.00	18.65	0	699	0.00%
2018/01/16	1	21.30	3	21.32	21.10	-2	905	-0.22%
2018/01/10	2	20.73	0	0.00	20.45	2	932	0.21%