國光生 (4142)-元大-汐止券商分點個股進出

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
27.55
漲跌
▲0.50
漲幅
+1.85%
成交量
907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:14:30

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	0	0.00	3	27.35	27.55	-3	1,099	-0.27%
2024/04/26	0	0.00	0.3	27.05	27.05	-0.3	1,091	-0.03%
2024/04/24	0	0.00	22	27.25	27.20	-22	1,096	-2.01%
2024/04/22	20	26.90	0	0.00	26.90	20	1,110	1.80%
2024/04/19	1	27.30	0	0.00	27.35	1	1,100	0.09%
2024/04/18	7	29.10	3	28.88	28.50	4	1,073	0.37%
2024/04/17	0	0.00	2.4	27.80	27.80	-2.4	963	-0.25%
2024/04/15	1.3	26.22	0	0.00	26.00	1.3	920	0.14%
2024/04/12	0.1	26.60	0	0.00	26.55	0.1	910	0.01%
2024/04/11	1	26.50	0	0.00	26.60	1	911	0.11%
2024/04/09	0	0.00	1	26.50	26.45	-1	939	-0.11%
2024/04/08	1.1	26.27	0	0.00	26.30	1.1	942	0.12%
2024/04/02	1	26.65	0	0.00	26.60	1	945	0.11%
2024/03/27	0.1	26.85	0	0.00	26.70	0.1	976	0.01%
2024/03/26	0.1	26.60	0	0.00	26.55	0.1	984	0.01%
2024/03/22	0.1	26.45	0	0.00	26.35	0.1	990	0.01%
2024/03/21	1	26.60	0	0.00	26.55	1	994	0.10%
2024/03/20	0	0.00	6	26.60	26.65	-6	1,025	-0.58%
2024/03/19	0	0.00	22	26.70	26.70	-22	1,024	-2.15%
2024/03/14	1	26.90	4	27.05	26.90	-3	1,045	-0.29%
2024/03/13	1	27.85	10	28.10	27.80	-9	1,026	-0.88%
2024/03/06	0	0.00	1	28.90	28.70	-1	1,074	-0.09%
2024/03/04	3	28.90	0	0.00	28.70	3	1,094	0.27%
2024/02/29	1	29.40	7	29.47	29.40	-6	1,226	-0.49%
2024/02/27	1	29.65	9	30.05	29.65	-8	1,221	-0.65%
2024/02/26	0	0.00	30	30.05	29.95	-30	1,221	-2.46%
2024/02/23	0	0.00	40	30.13	30.00	-40	1,222	-3.27%
2024/02/22	0	0.00	7	30.14	30.45	-7	1,220	-0.57%
2024/02/21	0	0.00	5	30.10	30.00	-5	1,213	-0.41%
2024/02/20	1	30.25	1	30.20	30.20	0	1,212	0.00%
2024/02/19	5	30.55	0	0.00	30.70	5	1,214	0.41%
2024/02/16	1	30.30	0	0.00	30.30	1	1,211	0.08%
2024/02/01	31	30.31	0	0.00	30.30	31	1,039	2.98%
2024/01/22	10	31.10	1	31.05	31.00	9	1,035	0.87%
2024/01/17	17.1	31.23	0	0.00	31.10	17.1	1,036	1.65%
2024/01/16	2	31.65	2	31.70	31.60	0	1,022	0.00%
2024/01/11	10	32.50	0	0.00	32.10	10	1,018	0.98%
2024/01/10	0	0.00	1	32.90	32.70	-1	1,012	-0.10%
2024/01/03	10	33.55	0	0.00	33.00	10	1,022	0.98%
2023/12/28	10	33.20	0	0.00	33.10	10	1,001	1.00%
2023/12/25	2	32.65	0	0.00	32.55	2	977	0.20%
2023/12/20	0	0.00	2	33.00	32.90	-2	973	-0.21%
2023/12/18	1	32.90	1	33.00	33.00	0	987	0.00%
2023/12/15	0.1	32.85	0	0.00	32.50	0.1	1,000	0.01%
2023/12/14	0	0.00	1	33.05	32.75	-1	979	-0.10%
2023/12/13	0.1	33.20	0	0.00	32.90	0.1	988	0.01%
2023/12/12	1	33.20	1	33.10	33.15	0	988	0.00%
2023/12/11	8.1	33.63	34	33.49	33.20	-25.9	983	-2.64%
2023/12/07	5	34.42	0	0.00	34.35	5	965	0.52%
2023/12/05	11	35.86	0	0.00	35.80	11	967	1.14%
2023/12/04	25	36.28	2	36.20	36.05	23	953	2.41%
2023/12/01	0	0.00	1	36.15	35.80	-1	920	-0.11%
2023/11/30	10	35.80	0	0.00	35.70	10	902	1.11%
2023/11/28	14	36.05	5	35.63	35.65	9	880	1.02%
2023/11/27	22.1	35.61	12	36.08	36.00	10.1	845	1.20%
2023/11/06	0	0.00	5	32.32	32.45	-5	752	-0.66%
2023/11/02	1	32.00	1	32.10	32.05	0	754	0.00%
2023/10/30	0	0.00	10	32.40	32.10	-10	775	-1.29%
2023/10/26	0.1	31.90	0	0.00	31.70	0.1	773	0.01%
2023/10/25	0.1	32.00	0	0.00	31.95	0.1	774	0.01%
2023/10/17	0	0.00	15	32.46	32.20	-15	806	-1.86%
2023/10/12	0	0.00	1	33.40	33.25	-1	867	-0.12%
2023/10/04	0.1	34.02	0	0.00	33.75	0.1	877	0.01%
2023/09/27	0	0.00	2	34.30	34.30	-2	892	-0.22%
2023/09/13	5	33.00	5	33.30	33.55	0	851	0.00%
2023/09/11	1	33.40	0	0.00	33.35	1	855	0.12%
2023/09/08	0	0.00	4	32.15	32.25	-4	844	-0.47%
2023/09/06	1	32.50	0	0.00	32.30	1	871	0.11%
2023/09/04	0	0.00	10	32.97	32.95	-10	867	-1.15%
2023/08/31	0	0.00	1	33.60	33.15	-1	875	-0.11%
2023/08/23	2	32.20	0	0.00	32.20	2	853	0.23%
2023/08/16	0	0.00	1	32.50	32.30	-1	878	-0.11%
2023/08/14	1	33.20	1	33.15	33.20	0	871	0.00%
2023/08/09	2	33.90	2	33.95	33.85	0	874	0.00%
2023/08/07	2	34.25	0	0.00	34.35	2	905	0.22%
2023/08/02	2	34.53	0	0.00	34.50	2	925	0.22%
2023/07/28	0	0.00	10	35.15	35.30	-10	924	-1.08%
2023/07/27	0	0.00	73	35.09	35.20	-73	930	-7.85%
2023/07/26	2	35.30	0	0.00	35.05	2	957	0.21%
2023/07/25	0	0.00	2	35.60	35.50	-2	955	-0.21%
2023/07/24	5	35.80	10	35.50	35.45	-5	949	-0.53%
2023/07/20	15	36.85	0	0.00	36.20	15	960	1.56%
2023/07/18	5	35.25	0	0.00	35.20	5	960	0.52%
2023/07/14	5	35.50	0	0.00	35.40	5	984	0.51%
2023/07/13	1	35.80	0	0.00	35.50	1	1,009	0.10%
2023/07/11	1	36.05	0	0.00	36.05	1	1,030	0.10%
2023/07/04	6	37.23	0	0.00	37.15	6	1,067	0.56%
2023/06/26	0.1	37.35	2	37.28	37.10	-2	1,082	-0.18%
2023/06/19	1.2	37.98	0	0.00	37.85	1.2	1,102	0.11%
2023/06/16	0.1	37.75	1	37.65	37.85	-0.9	1,103	-0.09%
2023/06/14	1	37.25	0	0.00	37.25	1	1,094	0.09%
2023/06/13	7	37.66	0	0.00	37.60	7	1,108	0.63%
2023/06/12	0	0.00	10	38.45	38.40	-10	1,112	-0.90%
2023/06/08	10	38.20	0	0.00	38.15	10	1,204	0.83%
2023/06/06	1	38.20	0	0.00	38.35	1	2,132	0.05%
2023/06/05	0	0.00	0.3	38.45	38.35	-0.3	2,134	-0.01%
2023/06/02	0	0.00	30	38.14	38.50	-30	2,139	-1.40%
2023/06/01	0	0.00	7	38.54	38.30	-7	2,147	-0.33%
2023/05/31	0.1	38.30	1	38.45	38.75	-0.9	2,163	-0.04%
2023/05/30	1	37.90	0	0.00	37.90	1	2,212	0.05%
2023/05/26	1	37.75	0	0.00	37.75	1	2,237	0.04%
2023/05/23	0	0.00	1	38.55	38.55	-1	2,269	-0.04%
2023/05/19	2	37.38	0	0.00	37.30	2	2,284	0.09%
2023/05/15	0	0.00	5	36.85	37.00	-5	2,313	-0.22%
2023/05/11	3.1	37.87	2	37.30	37.55	1.1	2,370	0.04%
2023/05/10	2	38.75	0	0.00	38.60	2	2,397	0.08%
2023/05/09	1.1	39.35	0	0.00	39.00	1.1	2,558	0.04%
2023/05/08	6	40.34	1	40.10	39.95	5	2,587	0.19%
2023/05/05	3	40.57	0	0.00	40.50	3	2,653	0.11%
2023/05/03	2	40.40	0	0.00	40.40	2	2,730	0.07%
2023/05/02	0	0.00	2	40.50	40.55	-2	2,923	-0.07%
2023/04/28	0	0.00	3	39.50	39.80	-3	2,958	-0.10%
2023/04/26	1	38.80	0	0.00	39.15	1	2,956	0.03%
2023/04/25	1.2	39.75	4	39.84	39.30	-2.8	2,951	-0.09%
2023/04/24	2	40.90	10	40.64	40.25	-8	2,936	-0.27%
2023/04/21	1	39.50	3.2	40.64	40.10	-2.2	2,908	-0.08%
2023/04/20	3.1	40.23	2	40.93	39.95	1.1	2,871	0.04%
2023/04/19	0	0.00	2	40.58	40.50	-2	2,861	-0.07%
2023/04/18	2.1	41.06	0	0.00	40.75	2.1	2,844	0.07%
2023/04/17	1.1	40.54	2	40.30	40.30	-0.9	2,816	-0.03%
2023/04/14	6.1	40.58	0	0.00	40.45	6.1	2,802	0.22%
2023/04/13	3	40.43	2	40.40	40.15	1	2,785	0.04%
2023/04/11	0	0.00	3	39.65	39.55	-3	2,756	-0.11%
2023/04/10	3	39.93	0	0.00	39.75	3	2,760	0.11%
2023/03/31	0	0.00	14	39.38	39.45	-14	2,779	-0.50%
2023/03/30	10	39.65	5	39.60	39.45	5	2,782	0.18%
2023/03/28	1	39.25	2	39.60	39.65	-1	2,840	-0.04%
2023/03/27	0	0.00	3	39.63	39.60	-3	2,936	-0.10%
2023/03/23	1	39.20	12	39.15	39.00	-11	2,934	-0.37%
2023/03/22	0	0.00	6	39.08	38.90	-6	2,952	-0.20%
2023/03/20	1	38.60	0	0.00	38.90	1	2,976	0.03%
2023/03/17	0	0.00	3	38.60	38.65	-3	2,975	-0.10%
2023/03/15	0	0.00	1	39.10	39.10	-1	2,964	-0.03%
2023/03/14	3	39.80	0	0.00	39.50	3	2,970	0.10%
2023/03/13	14.1	39.43	13	39.42	39.45	1.1	2,956	0.04%
2023/03/10	31.1	41.79	5	43.81	40.45	26.1	2,901	0.90%
2023/03/09	8	42.76	13.1	44.46	44.85	-5.1	2,395	-0.21%
2023/03/07	1	41.25	2	41.25	40.85	-1	2,013	-0.05%
2023/03/06	1	40.95	1	40.90	40.90	0	2,006	0.00%
2023/03/02	0	40.60	1	41.55	41.30	-1	1,990	-0.05%
2023/02/23	2	40.25	0	0.00	40.50	2	1,954	0.10%
2023/02/22	12	40.26	2	40.50	40.15	10	1,988	0.50%
2023/02/21	0	0.00	2	41.05	41.00	-2	2,014	-0.10%
2023/02/20	0	0.00	1	41.30	41.10	-1	2,025	-0.05%
2023/02/17	2	39.70	28	39.70	39.75	-26	2,032	-1.28%
2023/02/16	1	39.95	0	0.00	39.90	1	2,078	0.05%
2023/02/15	1	39.55	0	0.00	39.75	1	2,104	0.05%
2023/02/14	0	0.00	2	40.38	40.25	-2	2,111	-0.09%
2023/02/13	0	0.00	3	40.38	40.50	-3	2,109	-0.14%
2023/02/10	9	40.39	10	41.00	40.20	-1	2,093	-0.05%
2023/02/08	66.1	41.24	26	41.02	41.55	40.1	2,031	1.97%
2023/02/07	19	41.83	25	42.27	41.60	-6	1,984	-0.30%
2023/02/06	12	40.45	16	40.34	40.25	-4	1,850	-0.22%
2023/02/03	6.1	40.74	8	40.67	40.75	-1.9	1,814	-0.10%
2023/02/02	2	39.85	3	39.97	39.90	-1	1,743	-0.06%
2023/02/01	3.1	39.15	0	0.00	39.65	3.1	1,701	0.18%
2023/01/31	37.2	39.15	6	39.29	39.65	31.2	1,664	1.87%
2023/01/30	0	0.00	15	38.73	38.75	-15	1,471	-1.02%
2023/01/17	0	0.00	2	35.50	35.25	-2	1,412	-0.14%
2023/01/11	1	35.40	0	0.00	35.40	1	1,446	0.07%
2022/12/29	1	35.10	0	0.00	35.70	1	1,614	0.06%
2022/12/28	4	35.96	0	0.00	35.70	4	1,624	0.25%
2022/12/27	1	36.55	0	0.00	36.45	1	1,625	0.06%
2022/12/26	2	37.45	5	37.39	37.00	-3	1,631	-0.18%
2022/12/23	0	0.00	10	36.20	36.45	-10	1,627	-0.61%
2022/12/22	10	36.00	0	0.00	36.15	10	1,633	0.61%
2022/12/20	8	36.58	5	37.05	35.75	3	1,659	0.18%
2022/12/19	4	37.51	10	37.51	37.85	-6	1,646	-0.36%
2022/12/16	1	35.70	0	0.00	35.60	1	1,560	0.06%
2022/12/15	2	36.50	0	0.00	36.30	2	1,579	0.13%
2022/12/14	1	36.55	1	36.55	36.45	0	1,595	0.00%
2022/12/13	0	0.00	11	36.92	37.10	-11	1,581	-0.70%
2022/12/12	3	35.73	1	35.75	35.70	2	1,569	0.13%
2022/12/08	1	36.40	0	0.00	36.10	1	1,602	0.06%
2022/12/06	19	36.95	8	37.39	36.60	11	1,617	0.68%
2022/12/05	0	0.00	1	38.05	38.05	-1	1,656	-0.06%
2022/12/02	1	38.00	21	38.35	37.95	-20	1,657	-1.21%
2022/12/01	6	38.51	5	38.28	38.25	1	1,674	0.06%
2022/11/30	0	0.00	6	37.15	37.30	-6	1,673	-0.36%
2022/11/25	0	0.00	1	37.15	36.60	-1	1,858	-0.05%
2022/11/24	2	36.70	17	36.81	36.80	-15	1,982	-0.76%
2022/11/22	1	36.90	35	37.16	36.60	-34	2,061	-1.65%
2022/11/18	0	0.00	7	37.56	37.55	-7	2,120	-0.33%
2022/11/11	8	34.74	7	34.34	34.85	1	2,035	0.05%
2022/11/10	2	34.25	1	34.00	34.00	1	2,029	0.05%
2022/11/04	1	34.25	0	0.00	34.25	1	2,050	0.05%
2022/11/03	5	34.40	0	0.00	34.40	5	2,056	0.24%
2022/11/02	5	34.85	1	34.40	34.85	4	2,059	0.19%
2022/10/25	0	0.00	2	31.95	31.75	-2	2,257	-0.09%
2022/10/24	0	0.00	4	32.25	32.15	-4	2,280	-0.18%
2022/10/17	1	31.95	0	0.00	32.70	1	2,477	0.04%
2022/10/12	2	34.20	1	34.40	33.95	1	2,534	0.04%
2022/10/11	4	34.08	1	33.95	33.95	3	2,549	0.12%
2022/10/07	11	35.47	1	35.20	35.10	10	2,562	0.39%
2022/10/06	2	35.55	0	0.00	35.25	2	2,555	0.08%
2022/10/04	1	34.20	1	34.50	34.40	0	2,607	0.00%
2022/10/03	1	33.70	0	0.00	33.90	1	2,657	0.04%
2022/09/28	5	32.88	0	0.00	32.65	5	3,196	0.16%
2022/09/26	6	33.73	5	34.48	33.45	1	3,244	0.03%
2022/09/22	1	35.55	0	0.00	35.85	1	3,401	0.03%
2022/09/21	1	36.70	0	0.00	36.15	1	3,478	0.03%
2022/09/19	8	35.98	0	0.00	36.05	8	3,689	0.22%
2022/09/16	20	36.69	0	0.00	36.55	20	3,710	0.54%
2022/09/15	4	37.03	0	0.00	37.15	4	3,721	0.11%
2022/09/14	0	0.00	3	36.90	36.90	-3	3,739	-0.08%
2022/09/13	4	37.25	4	37.55	37.15	0	3,743	0.00%
2022/09/12	1	36.85	0	0.00	37.25	1	3,839	0.03%
2022/09/08	10	38.15	0	0.00	38.55	10	3,851	0.26%
2022/09/07	1	37.90	0	0.00	37.90	1	3,883	0.03%
2022/09/06	1	39.05	0	0.00	38.65	1	3,876	0.03%
2022/09/05	11	40.60	0	0.00	40.10	11	3,850	0.29%
2022/09/02	2	41.38	5	41.50	41.30	-3	3,842	-0.08%
2022/08/31	16	40.79	5	40.91	40.70	11	3,741	0.29%
2022/08/30	0	0.00	1	40.40	40.00	-1	3,615	-0.03%
2022/08/29	12	39.54	7	39.31	39.55	5	3,599	0.14%
2022/08/26	13	39.68	10	40.02	39.50	3	3,555	0.08%
2022/08/25	6	38.92	2	39.55	39.70	4	3,505	0.11%
2022/08/24	1	38.70	21	39.16	39.10	-20	3,453	-0.58%
2022/08/23	13	38.45	1	38.60	38.40	12	3,413	0.35%
2022/08/22	6	38.83	3	39.27	38.75	3	3,408	0.09%
2022/08/19	1	38.50	1	38.30	38.45	0	3,375	0.00%
2022/08/18	0	0.00	6	38.79	38.50	-6	3,367	-0.18%
2022/08/16	0	0.00	2	38.05	38.30	-2	3,345	-0.06%
2022/08/15	0	0.00	2	37.28	37.60	-2	3,329	-0.06%
2022/08/11	0	0.00	1	37.40	37.35	-1	3,341	-0.03%
2022/08/10	0	0.00	1	37.00	36.90	-1	3,343	-0.03%
2022/08/09	0	0.00	2	37.05	37.30	-2	3,338	-0.06%
2022/08/05	1	36.85	0	0.00	36.80	1	3,344	0.03%
2022/08/04	6	35.83	16	35.14	35.80	-10	3,381	-0.30%
2022/08/03	10	37.47	0	0.00	37.05	10	3,335	0.30%
2022/08/02	18	38.29	0	0.00	38.15	18	3,319	0.54%
2022/08/01	5	39.20	2	39.30	39.30	3	3,307	0.09%
2022/07/29	0	0.00	0.1	40.20	40.20	-0.1	3,314	0.00%
2022/07/28	0	0.00	0.5	40.40	40.20	-0.5	3,305	-0.02%
2022/07/27	3.1	39.77	2	40.00	39.90	1.1	3,310	0.03%
2022/07/26	0.5	40.70	3	40.62	40.90	-2.5	3,274	-0.08%
2022/07/25	5	40.76	8	40.40	40.65	-3	3,253	-0.09%
2022/07/22	7	40.15	6	40.20	39.95	1	3,253	0.03%
2022/07/21	0	0.00	0	40.00	40.10	0	3,234	0.00%
2022/07/19	1.2	38.05	0	0.00	38.00	1.2	3,234	0.04%
2022/07/15	8	38.20	2	38.25	38.25	6	3,276	0.18%
2022/07/14	3	38.73	1	38.90	39.15	2	3,279	0.06%
2022/07/13	4	40.20	1	40.40	39.50	3	3,320	0.09%
2022/07/12	12	39.09	0	0.00	39.25	12	3,378	0.36%
2022/07/11	3	39.97	14	40.18	40.35	-11	3,518	-0.31%
2022/07/08	2	40.85	2	41.88	40.70	0	3,687	0.00%
2022/07/07	6	40.23	9.1	41.01	41.50	-3.1	3,633	-0.09%
2022/07/06	6.1	41.02	14.5	40.93	40.35	-8.4	3,537	-0.24%
2022/07/05	1	37.70	21	37.74	38.05	-20	3,612	-0.55%
2022/07/01	49	37.48	28	38.04	36.40	21	3,681	0.57%
2022/06/30	11.2	39.63	2	39.65	39.10	9.2	3,626	0.25%
2022/06/29	11	40.57	13	40.80	40.85	-2	3,514	-0.06%
2022/06/28	2	40.28	7	40.59	40.50	-5	3,411	-0.15%
2022/06/27	20	39.19	21	38.69	39.35	-1	3,247	-0.03%
2022/06/24	0	0.00	5	38.14	38.65	-5	3,191	-0.16%
2022/06/23	0	0.00	1	37.55	37.40	-1	3,192	-0.03%
2022/06/22	0	0.00	10	36.98	36.85	-10	3,167	-0.32%
2022/06/21	1	37.30	0	0.00	37.10	1	3,140	0.03%
2022/06/20	8	37.40	0	0.00	36.90	8	3,119	0.26%
2022/06/17	30	37.87	30	38.00	38.50	0	3,009	0.00%
2022/06/16	0	0.00	2	37.63	37.20	-2	2,930	-0.07%
2022/06/15	0	0.00	1	36.80	37.00	-1	2,893	-0.03%
2022/06/14	2	35.25	0	0.00	35.65	2	2,893	0.07%
2022/06/13	0	0.00	5	35.75	35.75	-5	2,886	-0.17%
2022/06/10	1	36.70	0	0.00	37.00	1	2,877	0.03%
2022/06/09	12	35.89	6	35.80	35.85	6	2,826	0.21%
2022/06/08	7	35.91	5	35.70	35.65	2	2,823	0.07%
2022/06/07	0	0.00	1	36.05	36.00	-1	2,829	-0.04%
2022/06/06	1	35.25	0	0.00	35.20	1	2,817	0.04%
2022/06/01	1	35.20	0	0.00	35.15	1	2,922	0.03%
2022/05/27	0	0.00	1	34.95	35.00	-1	2,929	-0.03%
2022/05/24	2	34.95	2	35.20	35.00	0	2,968	0.00%
2022/05/20	0	0.00	1	35.50	35.55	-1	2,968	-0.03%
2022/05/19	7	35.14	7	35.50	35.45	0	2,971	0.00%
2022/05/18	0	0.00	5	36.01	36.15	-5	2,965	-0.17%
2022/05/13	3	35.25	4	35.31	35.25	-1	3,194	-0.03%
2022/05/12	29	35.21	3	35.78	34.30	26	3,373	0.77%
2022/05/11	0	0.00	4	37.10	37.00	-4	3,311	-0.12%
2022/05/10	4	37.45	1	37.40	37.95	3	3,279	0.09%
2022/05/09	1	38.75	0	0.00	38.15	1	3,257	0.03%
2022/05/06	3	39.62	0	0.00	39.05	3	3,234	0.09%
2022/05/05	6	39.88	0	0.00	39.90	6	3,211	0.19%
2022/05/03	3	41.33	1	41.15	40.80	2	3,233	0.06%
2022/04/28	2	41.18	10	41.52	41.10	-8	3,250	-0.25%
2022/04/27	5	40.20	23	40.42	40.50	-18	3,191	-0.56%
2022/04/26	29	41.24	5	42.21	41.00	24	3,179	0.75%
2022/04/25	12	43.00	3	42.28	41.65	9	3,155	0.29%
2022/04/22	1	43.45	3	43.30	42.90	-2	3,107	-0.06%
2022/04/21	3	42.90	2	42.85	42.75	1	3,064	0.03%
2022/04/20	2	43.05	3	43.17	43.05	-1	3,034	-0.03%
2022/04/19	18	42.80	7	42.86	43.00	11	3,010	0.37%
2022/04/18	4	44.78	1	44.85	44.05	3	2,969	0.10%
2022/04/15	6	44.63	2	44.70	44.00	4	2,970	0.13%
2022/04/14	9	44.12	6	44.52	44.30	3	2,879	0.10%
2022/04/13	3	42.03	1	42.15	42.50	2	2,685	0.07%
2022/04/12	28	43.80	4	42.71	42.35	24	2,632	0.91%
2022/04/11	7	44.05	14	43.79	44.60	-7	2,494	-0.28%
2022/04/08	4	41.48	0	0.00	41.25	4	2,214	0.18%
2022/04/07	5	41.61	13	41.30	41.90	-8	2,159	-0.37%
2022/04/01	1	40.20	1	41.00	40.00	0	2,059	0.00%
2022/03/29	29	39.56	27	39.66	39.65	2	2,035	0.10%
2022/03/28	66	40.60	66.1	39.78	39.70	-0.1	2,035	0.00%
2022/03/25	4	40.45	0	0.00	40.00	4	2,020	0.20%
2022/03/24	0	0.00	10	39.95	40.40	-10	2,039	-0.49%
2022/03/23	2	40.05	2	40.15	40.20	0	2,054	0.00%
2022/03/22	2	40.05	0	0.00	40.10	2	2,053	0.10%
2022/03/21	6	40.13	1	40.10	40.05	5	2,057	0.24%
2022/03/17	1	39.35	0	0.00	39.95	1	2,101	0.05%
2022/03/10	0	0.00	2	39.45	39.45	-2	2,157	-0.09%
2022/03/09	4	39.00	0	0.00	39.40	4	2,154	0.19%
2022/03/08	0.1	39.45	3	39.35	38.80	-3	2,149	-0.14%
2022/03/07	1	38.25	2	39.03	38.00	-1	2,108	-0.05%
2022/03/04	1	39.80	0	0.00	39.75	1	2,124	0.05%
2022/03/03	1	40.05	1	40.05	40.05	0	2,283	0.00%
2022/03/01	2	40.05	6	40.08	40.10	-4	2,438	-0.16%
2022/02/25	0	0.00	2	39.85	40.00	-2	2,448	-0.08%
2022/02/24	6	40.16	6	39.72	39.60	0	2,559	0.00%
2022/02/22	3	40.63	16	40.98	40.60	-13	2,530	-0.51%
2022/02/21	1	41.45	7	41.47	41.35	-6	2,524	-0.24%
2022/02/18	5	41.40	0	0.00	41.35	5	2,529	0.20%
2022/02/17	3	41.75	1	41.85	41.75	2	2,523	0.08%
2022/02/16	5	42.22	1	42.45	42.35	4	2,554	0.16%
2022/02/15	16	43.98	4	43.41	42.75	12	2,522	0.48%
2022/02/14	21	43.34	16	43.51	43.30	5	2,349	0.21%
2022/02/11	1	40.60	0	0.00	40.50	1	2,154	0.05%
2022/02/09	0	0.00	1	41.00	41.00	-1	2,173	-0.05%
2022/01/26	1	39.75	0	0.00	39.60	1	2,170	0.05%
2022/01/25	0	0.00	7	40.14	40.05	-7	2,169	-0.32%
2022/01/24	0.2	42.00	0	0.00	41.80	0.2	2,142	0.01%
2022/01/21	5	43.35	2	43.40	42.80	3	2,136	0.14%
2022/01/19	0	0.00	3	43.20	43.20	-3	2,130	-0.14%
2022/01/17	1	43.10	0	0.00	43.15	1	2,107	0.05%
2022/01/13	0	0.00	2.1	43.45	43.40	-2.1	2,105	-0.10%
2022/01/12	1	43.45	2	43.48	43.75	-1	2,107	-0.05%
2022/01/11	2	43.83	2	43.80	43.60	0	2,097	0.00%
2022/01/10	8.1	45.26	21	44.43	44.40	-12.9	2,084	-0.62%
2022/01/07	4	44.86	5	45.16	45.20	-1	1,990	-0.05%
2022/01/06	1	44.75	4.1	44.50	44.00	-3.1	1,929	-0.16%
2022/01/05	1	44.10	1	43.85	43.95	0	1,989	0.00%
2021/12/30	0	0.00	8	44.55	44.65	-8	2,053	-0.39%
2021/12/29	3	44.25	0	0.00	44.35	3	2,057	0.15%
2021/12/28	1	43.95	1	44.00	44.00	0	2,091	0.00%
2021/12/27	1	44.05	1	44.30	44.00	0	2,152	0.00%
2021/12/22	1	44.90	0	0.00	44.40	1	2,235	0.04%
2021/12/21	2	45.00	1	45.05	44.90	1	2,242	0.04%
2021/12/17	0	0.00	0.2	43.50	44.65	-0.2	2,227	-0.01%
2021/12/14	0.1	43.50	0	0.00	43.00	0.1	2,275	0.01%
2021/12/10	3.2	44.47	0	0.00	44.45	3.2	2,332	0.14%
2021/12/09	1	44.35	0	0.00	44.05	1	2,521	0.04%
2021/12/07	1	44.50	0	0.00	44.40	1	2,782	0.04%
2021/12/03	1	45.15	0	0.00	45.10	1	2,907	0.03%
2021/12/02	1	45.15	1	45.25	45.25	0	3,058	0.00%
2021/12/01	0	0.00	1	45.05	45.05	-1	3,165	-0.03%
2021/11/30	1	45.30	1	45.30	45.00	0	3,173	0.00%
2021/11/29	16	47.76	7.1	47.96	46.90	8.9	3,152	0.28%
2021/11/26	7	46.72	3	47.23	45.80	4	3,015	0.13%
2021/11/25	2	44.95	1	45.10	44.70	1	2,896	0.03%
2021/11/23	5	46.80	1	46.15	44.80	4	2,919	0.14%
2021/11/22	0	0.00	1	43.75	44.05	-1	2,925	-0.03%
2021/11/17	0	0.00	1	43.35	43.35	-1	3,437	-0.03%
2021/11/15	9	43.98	0	0.00	44.25	9	3,596	0.25%
2021/11/12	0	0.00	1	43.30	43.30	-1	3,599	-0.03%
2021/11/10	0	0.00	1	44.00	43.50	-1	3,632	-0.03%
2021/11/09	1	44.05	2	44.00	44.00	-1	3,634	-0.03%
2021/11/08	0	0.00	1	44.40	44.25	-1	3,632	-0.03%
2021/11/04	0	0.00	1	44.70	44.55	-1	3,672	-0.03%
2021/11/03	0	0.00	15	44.30	44.50	-15	3,681	-0.41%
2021/11/02	1	44.70	0	0.00	44.50	1	3,697	0.03%
2021/11/01	5	44.30	6	43.84	43.95	-1	3,678	-0.03%
2021/10/29	1	43.95	0	0.00	43.95	1	3,673	0.03%
2021/10/28	1	44.90	4	44.63	44.60	-3	3,675	-0.08%
2021/10/22	0	0.00	11	43.95	43.90	-11	3,762	-0.29%
2021/10/21	0.1	44.60	0	0.00	44.20	0.1	3,776	0.00%
2021/10/20	10	44.30	2	44.28	44.20	8	3,806	0.21%
2021/10/14	1.1	43.37	0	0.00	43.50	1.1	4,349	0.03%
2021/10/13	1.2	43.43	20	42.50	42.35	-18.8	4,335	-0.43%
2021/10/12	2.1	45.52	0	0.00	45.35	2.1	4,277	0.05%
2021/10/08	2	47.05	0	0.00	46.85	2	4,269	0.05%
2021/10/07	0	0.00	2	47.13	47.10	-2	4,297	-0.05%
2021/10/06	3	47.73	2	47.15	47.15	1	4,370	0.02%
2021/10/05	2	46.80	26	47.15	48.00	-24	4,389	-0.55%
2021/10/04	3.1	49.39	0	0.00	48.40	3.1	4,402	0.07%
2021/10/01	2.1	51.41	2	52.15	50.90	0.1	4,368	0.00%
2021/09/30	2	51.15	3	51.20	51.80	-1	4,366	-0.02%
2021/09/29	2	51.50	6	51.20	51.20	-4	4,386	-0.09%
2021/09/28	2.1	51.70	2	51.65	51.70	0.1	4,403	0.00%
2021/09/27	3.1	51.80	0	0.00	52.00	3.1	4,426	0.07%
2021/09/24	6	51.95	5	51.60	51.60	1	4,528	0.02%
2021/09/23	5	52.16	3	52.00	52.00	2	4,637	0.04%
2021/09/22	6	51.42	0	0.00	51.70	6	4,667	0.13%
2021/09/16	0	0.00	2	52.20	52.40	-2	4,701	-0.04%
2021/09/15	3	53.70	7	53.31	53.50	-4	4,702	-0.09%
2021/09/14	4	54.70	10	54.37	53.20	-6	4,690	-0.13%
2021/09/13	35	55.01	14.1	55.20	54.80	20.9	4,522	0.46%
2021/09/10	0	0.00	3	51.90	51.20	-3	4,343	-0.07%
2021/09/09	1	50.80	0	0.00	51.10	1	4,379	0.02%
2021/09/08	6	53.33	2	51.50	51.20	4	4,390	0.09%
2021/09/07	1	53.70	8	53.40	53.60	-7	4,332	-0.16%
2021/09/06	7.1	52.56	7	53.14	52.20	0.1	4,341	0.00%
2021/09/03	0	0.00	12	51.67	51.50	-12	4,533	-0.26%
2021/09/02	0	0.00	1	51.70	51.00	-1	4,856	-0.02%
2021/08/31	7	51.86	10	52.17	52.50	-3	5,219	-0.06%
2021/08/30	0	0.00	1	51.70	51.80	-1	5,315	-0.02%
2021/08/27	0	0.00	15	51.82	51.60	-15	5,356	-0.28%
2021/08/26	6	52.23	7	52.19	51.60	-1	5,393	-0.02%
2021/08/25	5	52.00	7	51.97	51.30	-2	5,409	-0.04%
2021/08/24	1	50.50	2	50.90	50.70	-1	5,522	-0.02%
2021/08/23	28	51.94	11	51.04	51.40	17	5,707	0.30%
2021/08/20	0	0.00	3	49.95	49.95	-3	5,455	-0.05%
2021/08/19	5.1	45.89	21	45.62	45.45	-15.9	5,542	-0.29%
2021/08/18	0.2	46.30	1	47.25	47.10	-0.8	5,779	-0.01%
2021/08/17	5	48.55	6	48.77	48.35	-1	5,997	-0.02%
2021/08/16	5	48.82	8	48.44	48.45	-3	6,319	-0.05%
2021/08/11	3	48.10	13	48.10	48.00	-10	7,630	-0.13%
2021/08/10	11	48.94	3	48.80	48.80	8	8,830	0.09%
2021/08/09	10	48.90	0	0.00	48.90	10	9,684	0.10%
2021/08/06	5	49.16	0	0.00	49.00	5	11,062	0.05%
2021/08/04	2	49.58	0	0.00	49.50	2	13,638	0.01%
2021/08/03	4	49.98	0	0.00	49.80	4	13,866	0.03%
2021/08/02	3	50.15	5	50.27	50.40	-2	13,895	-0.01%
2021/07/30	3	49.53	5	49.67	49.50	-2	13,898	-0.01%
2021/07/29	2	48.50	0.1	49.10	49.05	1.9	13,921	0.01%
2021/07/28	0.1	48.30	3	48.32	48.10	-2.9	13,936	-0.02%
2021/07/26	11	49.31	0	0.00	49.10	11	14,319	0.08%
2021/07/23	3	49.02	4	49.25	49.05	-1	14,345	-0.01%
2021/07/22	5	48.90	2	48.85	48.70	3	14,333	0.02%
2021/07/21	36	51.12	28	50.16	48.70	8	14,430	0.06%
2021/07/20	8	52.08	9	53.90	53.90	-1	14,207	-0.01%
2021/07/19	4.1	49.12	0	0.00	49.00	4.1	14,074	0.03%
2021/07/16	3	49.48	2	49.65	49.30	1	14,166	0.01%
2021/07/15	0	0.00	2	50.05	50.00	-2	14,182	-0.01%
2021/07/14	0.1	49.00	10	48.80	48.75	-9.9	14,186	-0.07%
2021/07/13	6.1	49.66	17.3	49.81	49.05	-11.2	14,190	-0.08%
2021/07/12	0.3	50.94	1	50.80	50.70	-0.8	14,150	-0.01%
2021/07/09	3	51.47	4	51.40	51.30	-1	14,206	-0.01%
2021/07/08	2	51.20	2.5	51.24	51.20	-0.5	14,271	0.00%
2021/07/07	22	51.30	4.3	51.39	51.30	17.7	14,359	0.12%
2021/07/06	4	51.38	0.1	51.40	51.30	3.9	14,521	0.03%
2021/07/05	1	51.50	4	51.60	51.60	-3	14,707	-0.02%
2021/07/02	6	52.25	0	0.00	52.00	6	14,728	0.04%
2021/07/01	1	53.30	7	53.47	52.60	-6	14,781	-0.04%
2021/06/30	22	52.48	8	53.33	53.60	14	14,775	0.09%
2021/06/29	3	51.30	14	51.49	51.80	-11	14,711	-0.07%
2021/06/28	3	51.83	20	51.90	51.80	-17	14,723	-0.12%
2021/06/25	2.1	52.41	1	52.60	52.30	1.1	14,808	0.01%
2021/06/24	4	53.18	0	0.00	52.80	4	15,083	0.03%
2021/06/23	12	52.48	0.2	52.50	52.80	11.9	15,220	0.08%
2021/06/22	6	52.42	0	0.00	51.80	6	15,973	0.04%
2021/06/21	3.1	53.11	6	52.62	52.50	-2.9	17,074	-0.02%
2021/06/17	1	53.30	1	53.70	53.50	0	17,234	0.00%
2021/06/16	2	53.25	0	0.00	53.10	2	17,283	0.01%
2021/06/15	20	54.25	10.1	53.33	54.10	9.9	17,312	0.06%
2021/06/11	61.1	57.12	60	56.22	55.40	1.1	17,220	0.01%
2021/06/10	50	56.99	62	57.36	57.50	-12	16,943	-0.07%
2021/06/09	21	55.23	21	55.25	55.50	0	16,669	0.00%
2021/06/08	24.1	54.79	14	54.91	54.50	10.1	16,569	0.06%
2021/06/07	7	54.09	9	53.62	53.40	-2	16,413	-0.01%
2021/06/04	2	52.85	0	0.00	52.50	2	16,412	0.01%
2021/06/03	2	53.40	1	53.10	53.30	1	16,428	0.01%
2021/06/02	2	54.15	8	54.03	53.80	-6	16,549	-0.04%
2021/06/01	5	51.94	4	52.48	53.10	1	16,795	0.01%
2021/05/31	46	52.36	30	52.01	52.30	16	16,694	0.10%
2021/05/28	4	55.05	2	54.65	54.70	2	16,578	0.01%
2021/05/27	5	55.28	12	55.21	55.00	-7	16,590	-0.04%
2021/05/26	24	54.74	18	54.02	53.60	6	16,598	0.04%
2021/05/25	37	53.63	22.1	54.08	53.20	14.9	17,008	0.09%
2021/05/24	93	57.16	74	56.11	55.50	19	17,555	0.11%
2021/05/21	5.1	55.88	13	55.65	55.60	-7.9	18,458	-0.04%
2021/05/20	39.1	58.41	35	59.12	56.30	4.1	18,598	0.02%
2021/05/19	34.6	58.39	40	59.02	57.80	-5.5	18,796	-0.03%
2021/05/18	123	61.11	87	60.78	60.80	36	18,444	0.20%	大買/
2021/05/17	54.5	62.35	70.1	62.69	63.30	-15.5	17,355	-0.09%
2021/05/14	127.6	59.17	61	61.11	57.60	66.6	16,753	0.40%	大買/
2021/05/13	150	61.80	183.2	61.97	62.90	-33.2	15,631	-0.21%	大買/大賣/
2021/05/12	47.2	56.22	46	56.59	57.20	1.2	13,967	0.01%
2021/05/11	11	51.21	19	51.32	52.00	-8	13,213	-0.06%
2021/05/10	2	50.90	4	50.50	50.20	-2	13,140	-0.02%
2021/05/07	6	50.28	1	50.30	50.60	5	13,202	0.04%
2021/05/06	4	50.90	1	50.20	50.10	3	13,240	0.02%
2021/05/05	1	51.00	1	51.30	50.50	0	13,231	0.00%
2021/05/04	10.2	51.37	9	51.47	51.00	1.2	13,284	0.01%
2021/05/03	25	55.47	21	55.35	54.40	4	13,343	0.03%
2021/04/29	6	53.65	9	53.86	53.40	-3	13,186	-0.02%
2021/04/28	2	53.55	0	0.00	53.30	2	13,271	0.02%
2021/04/27	10	54.65	8	54.79	54.40	2	13,492	0.01%
2021/04/26	3	53.03	0	0.00	52.70	3	13,442	0.02%
2021/04/23	2.1	52.86	31	52.89	52.50	-28.9	13,590	-0.21%
2021/04/22	4.1	54.16	0	0.00	53.10	4.1	13,713	0.03%
2021/04/21	4	55.60	1	55.60	55.20	3	13,679	0.02%
2021/04/20	0	0.00	1	55.50	55.40	-1	13,737	-0.01%
2021/04/19	2	55.40	6	55.33	55.30	-4	13,935	-0.03%
2021/04/16	5	55.62	5	55.82	55.90	0	13,950	0.00%
2021/04/14	2.1	56.64	20	56.02	55.70	-17.9	13,976	-0.13%
2021/04/13	4	57.68	4	57.43	57.00	0	14,060	0.00%
2021/04/12	34	58.86	11	58.86	58.50	23	14,027	0.16%
2021/04/09	15	57.86	19	58.35	57.60	-4	13,999	-0.03%
2021/04/08	15	57.24	0.1	56.90	56.70	14.9	13,929	0.11%
2021/04/07	1	56.70	5	56.88	56.40	-4	14,028	-0.03%
2021/04/06	15.1	56.73	0	0.00	56.30	15.1	14,093	0.11%
2021/04/01	2	57.40	1	57.90	57.50	1	14,046	0.01%
2021/03/31	3	58.00	2	57.10	57.10	1	14,081	0.01%
2021/03/30	2	57.50	1	58.60	57.40	1	14,077	0.01%
2021/03/29	5	58.80	7	58.16	58.10	-2	14,217	-0.01%
2021/03/26	5	56.36	7	56.71	56.60	-2	14,167	-0.01%
2021/03/25	35	59.65	24	57.76	56.60	11	14,032	0.08%
2021/03/24	41	60.30	75	60.56	61.40	-34	13,290	-0.26%
2021/03/23	10	55.78	5	56.34	55.90	5	12,210	0.04%
2021/03/22	2	54.25	2	54.30	53.90	0	12,342	0.00%
2021/03/19	1	55.90	4.3	55.90	54.70	-3.3	12,395	-0.03%
2021/03/18	1	55.80	2	56.00	55.80	-1	12,360	-0.01%
2021/03/17	6	55.92	14	55.80	55.50	-8	12,386	-0.06%
2021/03/16	1	56.30	8	56.01	56.10	-7	12,419	-0.06%
2021/03/15	2	56.15	1	56.20	56.10	1	12,479	0.01%
2021/03/12	1	56.60	0	0.00	56.20	1	12,505	0.01%
2021/03/11	1	57.20	6	57.35	56.90	-5	12,600	-0.04%
2021/03/10	11	57.79	30	57.89	57.20	-19	12,573	-0.15%
2021/03/09	2	56.65	37	57.38	56.70	-35	12,510	-0.28%
2021/03/08	14	57.44	10	57.65	57.00	4	12,498	0.03%
2021/03/05	28	58.65	26	57.15	58.60	2	12,461	0.02%
2021/03/04	10	56.46	1	56.10	55.90	9	12,274	0.07%
2021/03/03	2	56.95	2	56.80	56.90	0	12,258	0.00%
2021/03/02	13	57.58	11	57.28	56.10	2	12,212	0.02%
2021/02/26	19	59.38	13	59.40	58.20	6	12,355	0.05%
2021/02/25	80	60.00	51	60.81	59.70	29	12,274	0.24%
2021/02/24	115	58.27	116	56.66	58.50	-1	11,843	-0.01%	大買/大賣/
2021/02/23	131.4	63.28	132	62.07	58.90	-0.6	11,303	-0.01%	大買/大賣/
2021/02/22	76	64.61	42	65.33	65.40	34	10,643	0.32%
2021/02/19	96	57.52	97.2	58.17	59.50	-1.2	10,286	-0.01%
2021/02/18	8	50.96	18	51.79	54.10	-10	9,837	-0.10%
2021/02/17	22	49.85	24	49.32	49.20	-2	9,673	-0.02%
2021/02/05	33	52.13	26	52.25	52.00	7	9,616	0.07%
2021/02/04	25	51.51	13	51.38	51.00	12	9,451	0.13%
2021/02/03	28	50.23	22	49.71	49.60	6	9,294	0.06%
2021/02/02	0	0.00	3	48.68	48.95	-3	9,418	-0.03%
2021/02/01	11	48.76	7	48.51	48.10	4	9,419	0.04%
2021/01/29	2	48.63	5	48.08	47.05	-3	9,320	-0.03%
2021/01/28	10	49.47	2	49.05	49.00	8	9,326	0.09%
2021/01/27	3	51.10	0	0.00	50.60	3	9,359	0.03%
2021/01/26	8	51.81	6.5	51.92	51.50	1.5	9,486	0.02%
2021/01/25	10	51.76	7.5	52.24	52.00	2.5	9,855	0.03%
2021/01/22	14	50.14	13	50.06	49.80	1	10,010	0.01%
2021/01/21	14	52.19	11	51.97	51.10	3	10,268	0.03%
2021/01/20	21.2	52.03	71	51.89	52.30	-49.8	10,476	-0.48%
2021/01/19	8	49.99	1	50.80	50.10	7	10,317	0.07%
2021/01/18	12	49.69	10	50.18	49.45	2	10,328	0.02%
2021/01/15	24	48.14	70	49.00	48.05	-46	10,179	-0.45%
2021/01/14	4	50.48	30	50.63	50.30	-26	10,054	-0.26%
2021/01/13	24	51.49	5	51.40	51.00	19	10,073	0.19%
2021/01/12	15	52.65	85	52.69	52.80	-70	10,335	-0.68%
2021/01/11	19	51.02	14	50.98	51.00	5	10,266	0.05%
2021/01/08	15	52.06	3	51.93	52.30	12	10,312	0.12%
2021/01/07	6	51.95	5	51.80	51.60	1	10,374	0.01%
2021/01/06	43.1	51.86	51	51.83	50.70	-7.9	10,409	-0.08%
2021/01/05	3	54.37	0	0.00	53.70	3	10,469	0.03%
2021/01/04	23	54.36	15	54.69	53.80	8	10,460	0.08%
2020/12/31	24	56.20	22	56.09	56.10	2	10,402	0.02%
2020/12/30	37	58.45	50	58.52	58.00	-13	10,368	-0.13%
2020/12/29	31	56.95	31	57.45	57.30	0	10,352	0.00%
2020/12/28	4	56.60	15	56.87	56.60	-11	10,495	-0.10%
2020/12/25	29	56.86	34	56.94	56.50	-5	10,607	-0.05%
2020/12/24	7	58.23	7	58.04	58.10	0	10,701	0.00%
2020/12/23	14	59.04	22.1	58.58	58.00	-8.1	10,789	-0.08%
2020/12/22	38	58.96	39	59.13	60.30	-1	10,837	-0.01%
2020/12/21	7	56.83	2	56.80	56.50	5	10,753	0.05%
2020/12/18	8	57.13	4	56.80	56.60	4	10,799	0.04%
2020/12/17	12.1	56.74	11	56.14	56.40	1.1	10,833	0.01%
2020/12/16	49	55.27	51	55.65	56.40	-2	10,937	-0.02%
2020/12/15	18	55.82	17	56.36	55.10	1	10,912	0.01%
2020/12/14	16	58.65	34	58.60	58.50	-18	10,904	-0.17%
2020/12/11	13	58.42	9	58.48	58.70	4	10,949	0.04%
2020/12/10	18	59.98	4	60.03	59.50	14	10,973	0.13%
2020/12/09	35	59.55	44	59.62	59.00	-9	11,045	-0.08%
2020/12/08	35	60.38	9	60.39	60.00	26	11,213	0.23%
2020/12/07	8	59.58	7	59.63	59.30	1	11,425	0.01%
2020/12/04	13	61.28	15	61.27	61.20	-2	12,474	-0.02%
2020/12/03	9	62.17	4	62.65	61.90	5	13,704	0.04%
2020/12/02	5	62.74	17	62.80	62.80	-12	13,808	-0.09%
2020/12/01	8	64.24	2	64.50	63.30	6	14,038	0.04%
2020/11/30	8	63.45	68	63.60	64.20	-60	14,053	-0.43%
2020/11/27	4	62.70	5	62.60	62.60	-1	13,964	-0.01%
2020/11/26	41	62.55	6	62.37	62.30	35	14,034	0.25%
2020/11/25	14	63.58	47	63.54	62.60	-33	14,219	-0.23%
2020/11/24	17.1	61.61	3	61.40	61.40	14.1	14,554	0.10%
2020/11/23	71	62.83	19	62.87	62.40	52	14,631	0.36%
2020/11/20	28	64.77	6	64.58	64.00	22	14,639	0.15%
2020/11/19	12	65.02	32	64.65	66.50	-20	14,643	-0.14%
2020/11/18	3	61.37	35	61.50	61.60	-32	14,383	-0.22%
2020/11/17	5	60.70	9	61.22	61.30	-4	14,970	-0.03%
2020/11/16	33	60.60	1	60.60	60.60	32	15,462	0.21%
2020/11/13	0	0.00	6	61.40	61.40	-6	16,622	-0.04%
2020/11/12	8	60.93	1	60.70	61.30	7	16,661	0.04%
2020/11/11	8	60.83	6	60.85	61.00	2	16,728	0.01%
2020/11/10	26	61.88	10	61.53	60.90	16	16,951	0.09%
2020/11/09	6	60.92	0	0.00	60.70	6	17,133	0.04%
2020/11/06	5	60.10	1	60.70	60.30	4	17,425	0.02%
2020/11/05	8	60.85	0	0.00	60.60	8	17,928	0.04%
2020/11/04	11	60.40	8	61.16	60.90	3	18,228	0.02%
2020/11/03	16	61.05	23	61.57	60.90	-7	18,632	-0.04%
2020/11/02	34.1	60.34	39	59.88	61.10	-4.9	18,872	-0.03%
2020/10/30	39	60.15	22	60.27	58.30	17	18,805	0.09%
2020/10/29	20.1	63.20	5	63.42	62.10	15.1	19,411	0.08%
2020/10/28	51	63.69	23	63.59	61.80	28	20,250	0.14%
2020/10/27	19	66.31	6	66.97	65.70	13	20,220	0.06%
2020/10/26	20	66.93	3	66.90	66.70	17	20,616	0.08%
2020/10/23	8	68.28	6	68.28	68.20	2	21,175	0.01%
2020/10/22	16	68.44	2	67.70	68.20	14	22,172	0.06%
2020/10/21	5	68.72	3	68.70	68.50	2	22,935	0.01%
2020/10/20	18	70.73	18	70.65	69.50	0	23,393	0.00%
2020/10/19	14	68.06	15	68.83	68.70	-1	23,722	0.00%
2020/10/16	8	67.31	5	67.22	67.00	3	24,341	0.01%
2020/10/15	24	67.45	16	67.10	66.80	8	25,019	0.03%
2020/10/14	8	68.74	4	69.50	68.00	4	26,407	0.02%
2020/10/13	21	68.25	23	68.30	68.80	-2	27,222	-0.01%
2020/10/12	5	71.06	51	71.70	70.60	-46	27,255	-0.17%
2020/10/08	65	72.45	5	71.82	71.60	60	27,637	0.22%
2020/10/07	2	71.75	3	71.67	72.20	-1	28,021	0.00%
2020/10/06	10	71.71	5	71.50	71.80	5	28,393	0.02%
2020/10/05	32	71.52	75	70.90	71.40	-43	29,310	-0.15%
2020/09/30	28	67.46	9	68.04	68.60	19	29,577	0.06%
2020/09/29	13	67.82	2	67.60	67.50	11	30,213	0.04%
2020/09/28	3	69.50	2	68.95	69.00	1	30,594	0.00%
2020/09/25	21	69.05	16	69.04	68.60	5	31,035	0.02%
2020/09/24	9	71.81	21	72.60	72.00	-12	31,661	-0.04%
2020/09/23	13	72.76	14	72.17	71.90	-1	32,661	0.00%
2020/09/22	9	72.41	5	72.14	72.30	4	33,202	0.01%
2020/09/21	7	73.54	16	73.52	72.70	-9	34,115	-0.03%
2020/09/18	3	72.40	7	72.64	72.70	-4	35,452	-0.01%
2020/09/17	2	70.85	32	71.97	72.00	-30	36,197	-0.08%
2020/09/16	5	72.08	3	71.77	71.70	2	37,698	0.01%
2020/09/15	8	72.09	13	72.05	71.90	-5	38,515	-0.01%
2020/09/14	2	71.95	4	71.98	71.30	-2	39,408	-0.01%
2020/09/11	43	70.61	10	70.53	70.60	33	40,780	0.08%
2020/09/10	73	72.01	18	72.06	71.70	55	42,588	0.13%
2020/09/09	172	74.56	113	73.41	72.20	59	43,975	0.13%	大買/大賣/
2020/09/08	56	75.51	97	75.20	77.90	-41	44,595	-0.09%
2020/09/07	15	72.13	16	71.48	70.90	-1	44,562	0.00%
2020/09/04	9	71.87	20	72.08	72.00	-11	46,177	-0.02%
2020/09/03	20	71.61	17	71.12	71.30	3	46,814	0.01%
2020/09/02	17	72.64	15	72.39	72.30	2	46,790	0.00%
2020/09/01	8	71.50	15	72.39	72.60	-7	46,775	-0.01%
2020/08/31	47	72.26	43	72.93	71.80	4	46,739	0.01%
2020/08/28	69	73.79	64	73.63	72.30	5	46,560	0.01%
2020/08/27	22	71.58	19	72.04	72.00	3	46,086	0.01%
2020/08/26	20	71.40	21	71.86	71.90	-1	46,218	0.00%
2020/08/25	35	71.13	41	71.03	70.70	-6	46,118	-0.01%
2020/08/24	37	73.41	25	73.17	72.60	12	46,051	0.03%
2020/08/21	57	73.71	113	73.85	73.50	-56	46,090	-0.12%	大賣/
2020/08/20	129	71.50	109	70.81	71.60	20	45,532	0.04%	大買/大賣/
2020/08/19	118	75.30	80	74.64	72.90	38	45,423	0.08%	大買/
2020/08/18	16	70.60	15	70.60	70.60	1	44,712	0.00%
2020/08/17	20	64.41	17	64.20	64.20	3	45,084	0.01%
2020/08/14	51	64.73	45	64.53	64.80	6	45,376	0.01%
2020/08/13	21	65.40	29	64.50	64.00	-8	47,329	-0.02%
2020/08/12	27	67.96	31	68.22	67.30	-4	49,207	-0.01%
2020/08/11	48	67.25	26	67.55	66.70	22	49,774	0.04%
2020/08/10	36	71.63	29	71.57	70.00	7	50,071	0.01%
2020/08/07	48	72.51	53	72.45	72.50	-5	51,287	-0.01%
2020/08/06	81	71.66	32	71.87	71.20	49	51,734	0.09%
2020/08/05	63	71.81	54	71.17	70.60	9	52,673	0.02%
2020/08/04	113	73.31	97	73.29	71.60	16	54,201	0.03%	大買/
2020/08/03	54	71.58	53	71.85	74.60	1	56,663	0.00%
2020/07/31	44	68.83	33	68.24	67.90	11	55,535	0.02%
2020/07/30	36	68.30	30	68.44	68.70	6	55,320	0.01%
2020/07/29	34	68.09	33	67.67	66.50	1	54,948	0.00%
2020/07/28	62	64.81	72	65.11	66.40	-10	54,829	-0.02%
2020/07/27	161	69.72	122	66.80	65.40	39	53,947	0.07%	大買/大賣/
2020/07/24	23	70.03	67	69.89	71.70	-44	53,291	-0.08%
2020/07/23	72	70.28	72	70.32	70.30	0	53,032	0.00%
2020/07/22	91	69.91	83	70.02	69.50	8	52,788	0.02%
2020/07/21	51	67.74	62	67.84	67.90	-11	52,715	-0.02%
2020/07/20	141	63.70	116	63.68	66.00	25	52,116	0.05%	大買/大賣/
2020/07/17	92	68.98	61	68.54	67.20	31	50,751	0.06%
2020/07/16	8	75.60	13	75.82	74.60	-5	49,968	-0.01%
2020/07/15	52	75.32	40	75.77	75.60	12	50,012	0.02%
2020/07/14	45	76.55	64	76.70	75.90	-19	49,709	-0.04%
2020/07/13	41	77.04	22	77.52	76.10	19	49,359	0.04%
2020/07/10	69	76.88	88	77.38	77.50	-19	49,025	-0.04%
2020/07/09	113	76.23	22	76.37	75.50	91	48,100	0.19%	大買/
2020/07/08	120	77.61	41	77.41	76.40	79	47,628	0.17%	大買/
2020/07/07	69.5	75.73	26	75.22	74.70	43.5	46,963	0.09%
2020/07/06	49	77.79	113.3	77.86	77.60	-64.3	46,790	-0.14%	大賣/
2020/07/03	79	77.89	70	78.01	77.40	9	46,322	0.02%
2020/07/02	97	77.93	129	78.28	77.20	-32	45,562	-0.07%	大賣/
2020/07/01	106	74.78	48	74.63	75.40	58	44,753	0.13%	大買/
2020/06/30	87	75.12	65	74.94	74.10	22	44,196	0.05%
2020/06/29	127	75.07	189	75.27	76.00	-62	43,286	-0.14%	大買/大賣/
2020/06/24	138	69.74	124	69.83	70.10	14	41,972	0.03%	大買/大賣/
2020/06/23	103	74.21	99	74.68	72.50	4	41,110	0.01%	大買/
2020/06/22	66	68.42	82	68.47	71.00	-16	39,672	-0.04%
2020/06/19	98	67.77	77	67.71	66.70	21	38,954	0.05%
2020/06/18	116	70.12	92	70.29	69.10	24	38,099	0.06%	大買/
2020/06/17	184.2	69.27	221	69.28	68.60	-36.8	36,753	-0.10%	大買/大賣/
2020/06/16	305	67.40	212	66.37	66.00	93	34,965	0.27%	大買/大賣/
2020/06/15	118	65.68	125	66.36	66.70	-7	33,780	-0.02%	大買/大賣/
2020/06/12	113	59.24	172	59.75	62.20	-59	32,336	-0.18%	大買/大賣/
2020/06/11	110	60.65	79	60.67	56.60	31	31,525	0.10%	大買/
2020/06/10	23	61.00	51	61.26	61.60	-28	30,290	-0.09%
2020/06/09	1	55.40	9.1	55.12	56.00	-8.1	29,837	-0.03%
2020/06/08	3	53.00	2	53.00	51.00	1	30,333	0.00%
2020/06/05	0	0.00	1	51.60	52.30	-1	30,802	0.00%
2020/06/04	4	51.18	3	51.57	52.00	1	31,429	0.00%
2020/06/03	10	49.84	2	48.78	50.00	8	32,765	0.02%
2020/06/02	9	47.72	28	47.92	47.45	-19	33,573	-0.06%
2020/06/01	5	53.48	33	53.72	51.90	-28	33,549	-0.08%
2020/05/29	22	55.14	7	55.01	56.00	15	34,078	0.04%
2020/05/28	40	55.25	41	55.90	55.10	-1	35,038	0.00%
2020/05/27	26	61.57	0	0.00	61.20	26	35,315	0.07%
2020/05/26	42	68.07	19	67.09	67.90	23	35,334	0.07%
2020/05/25	30	62.12	40	62.98	63.80	-10	34,844	-0.03%
2020/05/22	20	56.99	74.1	56.39	58.00	-54.1	34,765	-0.16%
2020/05/21	65.1	55.15	17.2	54.49	54.00	47.8	34,841	0.14%
2020/05/20	113	54.83	128	54.90	55.00	-15	34,929	-0.04%	大買/大賣/
2020/05/19	150	50.83	136	51.16	52.40	14	32,716	0.04%	大買/大賣/
2020/05/18	59	44.83	80	46.77	47.65	-21	30,507	-0.07%
2020/05/15	33.1	42.95	105	42.82	43.35	-71.9	29,730	-0.24%	大賣/
2020/05/14	122	43.26	66.8	43.17	42.05	55.2	29,179	0.19%	大買/
2020/05/13	80	41.84	54	41.82	41.70	26	27,723	0.09%
2020/05/12	122	41.31	201	41.23	41.70	-79	26,962	-0.29%	大買/大賣/
2020/05/11	136	39.43	100	39.42	40.75	36	25,819	0.14%	大買/
2020/05/08	300	41.34	131	41.33	37.75	169	24,130	0.70%	大買/大賣/鉅額交易
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	1	33.05	5	33.05	33.05	-4	22,025	-0.02%
2020/05/04	57	30.10	58	30.03	30.05	-1	22,058	0.00%
2020/04/30	26	29.43	36	29.12	29.00	-10	21,751	-0.05%
2020/04/29	16	29.25	14	29.14	28.95	2	22,027	0.01%
2020/04/28	63	29.57	3	29.63	29.25	60	22,382	0.27%
2020/04/27	40	30.54	36	30.60	30.60	4	23,107	0.02%
2020/04/24	52	29.45	91	29.56	29.75	-39	22,760	-0.17%
2020/04/23	21	28.26	25	28.50	28.45	-4	22,058	-0.02%
2020/04/22	13	27.87	15	27.94	28.05	-2	21,865	-0.01%
2020/04/21	17	27.95	8	27.74	27.70	9	21,728	0.04%
2020/04/20	18	28.21	88	28.56	28.65	-70	21,586	-0.32%
2020/04/17	25	27.53	19	27.86	27.20	6	21,270	0.03%
2020/04/16	45	28.19	19	28.25	28.00	26	21,151	0.12%
2020/04/15	16	28.39	23	28.28	28.10	-7	21,038	-0.03%
2020/04/14	24	28.79	10	28.71	28.60	14	20,929	0.07%
2020/04/13	16	28.43	12	28.28	28.50	4	20,844	0.02%
2020/04/10	16	28.31	7	28.58	28.25	9	20,815	0.04%
2020/04/09	60	28.32	52	28.68	28.10	8	20,723	0.04%
2020/04/08	13	27.72	13	27.73	27.75	0	20,385	0.00%
2020/04/07	9	27.93	6	27.95	27.70	3	20,488	0.01%
2020/04/06	16	27.41	89	27.17	27.95	-73	20,299	-0.36%
2020/04/01	23	26.23	18	26.14	26.15	5	19,940	0.03%
2020/03/31	17	26.27	14	25.94	26.20	3	19,880	0.02%
2020/03/30	21	26.07	18	26.25	26.00	3	19,789	0.02%
2020/03/27	66	26.18	14	25.57	25.40	52	19,598	0.27%
2020/03/26	12	25.95	22	26.15	26.20	-10	19,397	-0.05%
2020/03/25	24	25.70	5	25.74	25.45	19	19,198	0.10%
2020/03/24	23	25.43	25	25.26	25.40	-2	19,009	-0.01%
2020/03/23	8	24.84	2	25.05	24.55	6	18,825	0.03%
2020/03/20	33	26.94	9	26.84	26.50	24	18,632	0.13%
2020/03/19	68	26.98	44	26.95	25.95	24	18,373	0.13%
2020/03/18	22	29.13	13	29.67	28.80	9	17,878	0.05%
2020/03/17	67	29.75	110	29.51	28.85	-43	17,517	-0.25%	大賣/
2020/03/16	31	29.98	20	30.20	30.20	11	17,092	0.06%
2020/03/13	14	28.31	26	28.27	28.35	-12	16,566	-0.07%
2020/03/12	43	31.20	27	31.30	31.00	16	16,122	0.10%
2020/03/11	47	32.07	50	32.15	32.60	-3	15,509	-0.02%
2020/03/10	56.1	30.17	70	30.60	30.40	-13.9	14,978	-0.09%
2020/03/09	101	34.96	114	34.72	32.20	-13	14,276	-0.09%	大買/大賣/
2020/03/06	43	33.03	42	33.62	34.20	1	12,865	0.01%
2020/03/05	11	31.92	37	31.96	31.95	-26	12,046	-0.22%
2020/03/04	44	32.09	43	32.17	31.90	1	11,831	0.01%
2020/03/03	102	31.67	66	31.46	32.00	36	11,445	0.31%	大買/
2020/03/02	19	28.80	106	28.56	29.85	-87	10,274	-0.85%	大賣/
2020/02/27	28	27.24	14.3	27.53	27.15	13.7	9,648	0.14%
2020/02/26	18	27.76	14	27.79	27.55	4	9,575	0.04%
2020/02/25	76	28.14	82	28.49	27.50	-6	9,514	-0.06%
2020/02/24	46	28.85	76	28.89	28.65	-30	9,086	-0.33%
2020/02/21	46	27.88	132	27.87	28.00	-86	8,534	-1.01%	大賣/
2020/02/20	2	26.90	3	26.88	26.85	-1	7,991	-0.01%
2020/02/19	10	26.78	5	26.91	26.80	5	7,935	0.06%
2020/02/18	20	27.18	26	27.50	27.00	-6	7,856	-0.08%
2020/02/17	33	27.29	14	27.46	27.20	19	7,718	0.25%
2020/02/14	14	27.08	6	27.20	26.70	8	7,428	0.11%
2020/02/13	8	26.60	30	26.63	27.00	-22	7,294	-0.30%
2020/02/12	18	27.46	11	27.55	27.00	7	7,107	0.10%
2020/02/11	12	27.59	26	27.55	27.65	-14	6,913	-0.20%
2020/02/10	79	28.87	86	28.61	28.25	-7	6,689	-0.10%
2020/02/07	110	26.95	58	27.09	27.50	52	6,020	0.86%	大買/
2020/02/06	63	26.64	45	26.83	26.40	18	5,593	0.32%
2020/02/05	28	25.75	28	25.90	25.70	0	5,307	0.00%
2020/02/04	31	25.74	11	25.67	25.30	20	5,166	0.39%
2020/02/03	26	26.47	27	26.65	26.10	-1	4,977	-0.02%
2020/01/31	25	26.52	31	25.91	25.45	-6	4,580	-0.13%
2020/01/30	79	27.55	13	27.56	27.65	66	4,079	1.62%
2020/01/20	12	24.99	11	25.00	25.15	1	3,066	0.03%
2020/01/17	1	24.45	5	24.60	24.40	-4	2,979	-0.13%
2020/01/16	4	24.66	3	24.45	24.40	1	2,981	0.03%
2020/01/15	0	0.00	10	24.80	24.60	-10	2,988	-0.33%
2020/01/14	3	24.40	0	0.00	24.45	3	2,969	0.10%
2020/01/13	2	24.88	18	24.87	24.65	-16	2,955	-0.54%
2020/01/10	0	0.00	2	24.65	24.60	-2	2,942	-0.07%
2020/01/09	3	24.55	0	0.00	24.35	3	2,922	0.10%
2020/01/08	12	24.21	1	24.40	24.15	11	2,935	0.37%
2020/01/07	18	24.85	2	24.65	24.60	16	2,896	0.55%
2020/01/06	6	24.95	1	25.10	24.70	5	2,847	0.18%
2020/01/03	4	24.63	0	0.00	24.50	4	2,801	0.14%
2020/01/02	5	25.06	8	25.44	24.95	-3	2,786	-0.11%
2019/12/31	15	25.33	139	25.53	25.30	-124	2,727	-4.55%	大賣/鉅額交易
2019/12/30	2	24.55	0	0.00	24.50	2	2,506	0.08%
2019/12/26	4	24.95	0	0.00	24.80	4	2,502	0.16%
2019/12/25	7	24.68	0	0.00	24.60	7	2,494	0.28%
2019/12/24	0	0.00	41	24.71	24.60	-41	2,498	-1.64%
2019/12/23	2	24.30	0	0.00	24.35	2	2,480	0.08%
2019/12/18	0	0.00	20	24.35	24.30	-20	2,513	-0.80%
2019/12/17	12	24.33	2	24.40	24.25	10	2,509	0.40%
2019/12/16	12	24.40	1	24.45	24.35	11	2,518	0.44%
2019/12/13	5	24.55	2	24.55	24.30	3	2,498	0.12%
2019/12/12	4	24.68	8	24.85	24.60	-4	2,478	-0.16%
2019/12/11	12	25.11	1	25.05	24.90	11	2,462	0.45%
2019/12/10	20	24.90	0	0.00	24.75	20	2,427	0.82%
2019/12/09	47	24.89	5	24.90	24.60	42	2,413	1.74%
2019/12/06	8	24.84	1	24.90	24.80	7	2,422	0.29%
2019/12/05	6	25.13	20	24.95	24.95	-14	2,484	-0.56%
2019/12/03	2	25.25	0	0.00	25.25	2	2,487	0.08%
2019/12/02	10	25.34	7	26.29	25.40	3	2,470	0.12%
2019/11/29	12	26.14	18	26.45	26.20	-6	2,363	-0.25%
2019/11/28	24	26.37	58	26.30	26.20	-34	2,382	-1.43%
2019/11/27	2	25.30	0	0.00	25.25	2	2,106	0.09%
2019/11/26	5	25.32	2	25.33	25.20	3	2,146	0.14%
2019/11/25	8	25.55	2	25.80	25.65	6	2,229	0.27%
2019/11/22	7	25.43	3	25.35	25.30	4	2,217	0.18%
2019/11/21	2	24.53	2	24.55	24.80	0	2,144	0.00%
2019/11/20	14	24.56	1	24.65	24.65	13	2,139	0.61%
2019/11/19	9	24.74	5	24.70	24.65	4	2,129	0.19%
2019/11/18	4	24.98	0	0.00	24.75	4	2,121	0.19%
2019/11/13	9	24.49	0	0.00	24.50	9	2,100	0.43%
2019/11/12	0	0.00	10	24.20	24.20	-10	2,084	-0.48%
2019/11/07	1	25.55	2	25.68	25.45	-1	2,032	-0.05%
2019/11/06	3	25.53	3	25.53	25.50	0	2,030	0.00%
2019/11/05	22	25.95	5	26.00	25.80	17	2,019	0.84%
2019/11/04	48	26.01	1	26.05	26.15	47	2,004	2.34%
2019/10/31	7	25.54	0	0.00	25.10	7	1,906	0.37%
2019/10/30	2	24.98	7	24.71	25.55	-5	1,872	-0.27%
2019/10/25	3	25.15	0	0.00	25.10	3	1,896	0.16%
2019/10/24	5	25.10	0	0.00	25.05	5	1,892	0.26%
2019/10/23	2	25.15	0	0.00	25.20	2	1,914	0.10%
2019/10/22	5	25.76	0	0.00	25.50	5	1,906	0.26%
2019/10/16	5	25.70	5	25.75	25.70	0	1,979	0.00%
2019/10/15	7	25.56	2	25.45	25.50	5	1,958	0.26%
2019/10/14	2	25.40	0	0.00	25.50	2	1,993	0.10%
2019/10/09	1	25.35	0	0.00	25.40	1	2,002	0.05%
2019/10/07	1	25.90	1	26.10	25.85	0	2,040	0.00%
2019/10/03	1	25.70	0	0.00	25.80	1	2,238	0.04%
2019/10/01	0	0.00	3	25.75	25.80	-3	2,352	-0.13%
2019/09/27	0	0.00	3	25.37	25.40	-3	2,431	-0.12%
2019/09/26	1	25.40	0	0.00	25.20	1	2,534	0.04%
2019/09/25	3	25.40	5	25.45	25.50	-2	2,589	-0.08%
2019/09/24	2	25.50	5	25.70	25.50	-3	2,662	-0.11%
2019/09/23	11	25.91	3	25.95	25.75	8	2,720	0.29%
2019/09/19	1	24.90	0	0.00	24.90	1	2,749	0.04%
2019/09/12	1	25.35	0	0.00	25.45	1	2,774	0.04%
2019/09/11	2	25.20	0	0.00	25.10	2	2,782	0.07%
2019/09/09	2	25.55	0	0.00	25.40	2	2,780	0.07%
2019/09/05	2	25.80	0	0.00	26.10	2	2,655	0.08%
2019/09/03	3	25.60	0	0.00	25.80	3	2,621	0.11%
2019/09/02	3	26.17	7	26.16	25.70	-4	2,603	-0.15%
2019/08/29	3	25.33	1	25.00	25.10	2	2,448	0.08%
2019/08/28	0	0.00	8	25.03	25.10	-8	2,411	-0.33%
2019/08/27	0	0.00	2	24.00	24.20	-2	2,322	-0.09%
2019/08/22	5	23.45	0	0.00	23.40	5	2,305	0.22%
2019/08/21	0	0.00	7	23.39	23.50	-7	2,303	-0.30%
2019/08/20	0	0.00	1	23.45	23.30	-1	2,311	-0.04%
2019/08/16	0.6	22.90	0	0.00	22.95	0.6	2,425	0.02%
2019/08/15	0	0.00	1	22.35	22.45	-1	2,431	-0.04%
2019/08/13	0	0.00	5	22.67	22.65	-5	2,447	-0.20%
2019/08/12	4	22.75	0	0.00	22.70	4	2,510	0.16%
2019/08/08	2	23.40	3	23.25	23.25	-1	2,488	-0.04%
2019/08/06	0	0.00	1	22.20	22.80	-1	2,473	-0.04%
2019/08/05	5	23.11	0	0.00	22.70	5	2,459	0.20%
2019/08/02	3	23.27	4	23.25	23.25	-1	2,432	-0.04%
2019/08/01	2	23.75	0	0.00	23.65	2	2,415	0.08%
2019/07/31	1	24.05	8	23.93	24.10	-7	2,404	-0.29%
2019/07/26	0	0.00	2	23.65	23.35	-2	2,348	-0.09%
2019/07/25	6	23.25	10	23.15	23.10	-4	2,377	-0.17%
2019/07/24	5	23.67	0	0.00	23.45	5	2,347	0.21%
2019/07/23	2	23.50	0	0.00	23.75	2	2,354	0.08%
2019/07/18	10	24.35	3	24.25	24.25	7	2,262	0.31%
2019/07/16	2	23.45	13	23.97	24.00	-11	2,207	-0.50%
2019/07/15	6	23.80	3	23.70	23.70	3	2,176	0.14%
2019/07/12	5	23.60	0	0.00	23.70	5	2,186	0.23%
2019/07/11	6	23.82	2	23.88	23.60	4	2,188	0.18%
2019/07/10	2	24.13	0	0.00	24.10	2	2,135	0.09%
2019/07/09	0	0.00	3	24.58	24.60	-3	2,072	-0.14%
2019/07/08	0	0.00	2	23.70	23.70	-2	1,988	-0.10%
2019/07/05	2	23.10	7	22.95	23.10	-5	2,024	-0.25%
2019/07/04	1	22.90	2	23.10	23.10	-1	2,074	-0.05%
2019/07/03	12	22.57	9	22.39	23.05	3	2,068	0.15%
2019/07/02	8	22.37	0	0.00	22.25	8	1,959	0.41%
2019/07/01	0	0.00	10	21.70	22.10	-10	1,904	-0.53%
2019/06/28	8	21.61	1	21.25	21.55	7	1,836	0.38%
2019/06/27	0	0.00	2	20.88	20.85	-2	1,787	-0.11%
2019/06/26	0	0.00	10	20.30	20.30	-10	1,755	-0.57%
2019/06/25	10	20.40	0	0.00	20.30	10	1,773	0.56%
2019/06/24	0	0.00	18	20.38	20.40	-18	1,794	-1.00%
2019/06/21	1	20.30	5	20.26	20.30	-4	1,786	-0.22%
2019/06/19	0	0.00	18	20.03	20.10	-18	1,750	-1.03%
2019/06/18	7	20.04	3	20.00	20.05	4	1,735	0.23%
2019/06/17	0	0.00	5	19.55	19.65	-5	1,693	-0.30%
2019/06/14	5	19.55	0	0.00	19.55	5	1,684	0.30%
2019/06/12	0	0.00	1	19.70	19.75	-1	1,682	-0.06%
2019/06/06	0	0.00	14	19.55	19.60	-14	1,668	-0.84%
2019/06/03	0	0.00	0.6	19.70	19.70	-0.6	1,635	-0.04%
2019/05/30	0	0.00	11	19.55	19.50	-11	1,608	-0.68%
2019/05/24	1	19.40	2	19.40	19.25	-1	1,564	-0.06%
2019/05/23	12	19.40	6	19.48	19.55	6	1,535	0.39%
2019/05/22	2	20.45	0	0.00	20.45	2	1,430	0.14%
2019/05/20	0	0.00	5	20.30	20.20	-5	1,413	-0.35%
2019/05/17	2	20.35	1	20.55	20.40	1	1,398	0.07%
2019/05/13	2	19.45	0	0.00	19.25	2	1,359	0.15%
2019/05/03	2	19.30	0	0.00	19.30	2	1,329	0.15%
2019/05/02	1	19.60	0	0.00	19.40	1	1,308	0.08%
2019/04/29	5	20.10	0	0.00	19.90	5	1,244	0.40%
2019/04/19	5	21.00	1	20.90	21.00	4	1,205	0.33%
2019/04/17	0	0.00	6	21.82	21.95	-6	1,165	-0.51%
2019/04/16	0	0.00	5	21.60	21.45	-5	1,151	-0.43%
2019/04/15	1	21.70	10	21.55	21.75	-9	1,132	-0.79%
2019/04/12	2	21.70	0	0.00	21.65	2	1,115	0.18%
2019/04/10	35	22.13	0	0.00	21.95	35	944	3.70%
2019/04/09	0	0.00	21	22.20	22.20	-21	845	-2.48%
2019/04/08	20	20.23	0	0.00	20.20	20	763	2.62%
2019/04/01	0	0.00	7	20.65	20.70	-7	746	-0.94%
2019/03/29	7	20.90	2	21.20	21.10	5	716	0.70%
2019/03/28	0	0.00	0.4	23.00	20.45	-0.4	695	-0.06%
2019/03/27	0	0.00	10	20.35	20.95	-10	678	-1.47%
2019/03/26	10	19.95	0	0.00	19.90	10	639	1.56%
2019/03/22	0	0.00	1	19.90	19.90	-1	671	-0.15%
2019/03/13	0	0.00	13	20.30	20.20	-13	707	-1.84%
2019/03/12	0	0.00	7	20.40	20.15	-7	725	-0.96%
2019/03/06	3	20.07	0	0.00	20.00	3	919	0.33%
2019/02/27	0	0.00	10	20.20	20.15	-10	948	-1.05%
2019/02/25	10	19.95	0	0.00	19.90	10	953	1.05%
2019/02/15	0	0.00	10	20.41	20.20	-10	1,003	-1.00%
2019/02/14	0	0.00	9	20.28	20.30	-9	1,016	-0.89%
2019/02/13	7	20.10	0	0.00	19.90	7	1,050	0.67%
2019/02/12	0	0.00	7	19.95	19.95	-7	1,134	-0.62%
2019/02/11	7	19.90	0	0.00	19.90	7	1,142	0.61%
2019/01/30	2	19.95	0	0.00	19.95	2	1,147	0.17%
2019/01/29	20	19.98	0	0.00	19.95	20	1,162	1.72%
2019/01/28	10	20.15	0	20.45	20.00	10	1,174	0.85%
2019/01/24	0	0.00	9	20.44	20.25	-9	1,241	-0.72%
2019/01/23	7	20.00	0	0.00	19.90	7	1,264	0.55%
2019/01/22	0	0.00	1	20.00	19.95	-1	1,356	-0.07%
2019/01/15	5	20.05	5	20.03	20.00	0	1,627	0.00%
2019/01/14	0	0.00	2	20.05	20.00	-2	1,660	-0.12%
2018/12/27	0	0.00	2	20.10	20.05	-2	2,916	-0.07%
2018/12/26	0	0.00	6	20.00	20.05	-6	2,995	-0.20%
2018/12/25	1	20.10	0	0.00	20.05	1	3,247	0.03%
2018/12/24	0	0.00	15	20.70	20.65	-15	3,484	-0.43%
2018/12/22	0	0.00	2	20.70	20.75	-2	3,691	-0.05%
2018/12/21	0	0.00	8	20.65	20.80	-8	3,722	-0.21%
2018/12/20	8	21.15	0	0.00	20.65	8	3,721	0.21%
2018/12/19	0	0.00	1	21.50	21.20	-1	3,712	-0.03%
2018/12/18	4	21.65	0	0.00	21.45	4	3,715	0.11%
2018/12/17	2	21.85	0	0.00	22.20	2	3,710	0.05%
2018/12/07	3	21.90	9	21.80	21.75	-6	3,912	-0.15%
2018/12/06	10	21.96	1	21.80	21.80	9	3,976	0.23%
2018/12/05	2	22.48	0	0.00	22.50	2	3,958	0.05%
2018/12/04	1	22.60	0	0.00	22.70	1	3,936	0.03%
2018/12/03	9	22.84	1	22.80	22.80	8	3,917	0.20%
2018/11/30	1	23.70	41	23.17	23.10	-40	3,877	-1.03%
2018/11/29	3	20.65	10	22.00	22.00	-7	3,771	-0.19%
2018/11/27	0	0.00	7	20.99	20.90	-7	3,710	-0.19%
2018/11/23	1	20.40	1	20.60	20.40	0	3,683	0.00%
2018/11/22	1	20.90	2	21.00	20.70	-1	3,670	-0.03%
2018/11/21	3	21.15	0	0.00	21.00	3	3,655	0.08%
2018/11/19	0	0.00	1	21.80	21.60	-1	3,628	-0.03%
2018/11/16	1	21.60	0	0.00	21.50	1	3,615	0.03%
2018/11/15	20	21.88	0	0.00	21.35	20	3,603	0.55%
2018/11/14	12	22.40	30	22.11	21.85	-18	3,591	-0.50%
2018/11/13	8	21.88	0	0.00	22.10	8	3,566	0.22%
2018/11/12	3	21.75	0	0.00	21.60	3	3,530	0.08%
2018/11/09	1	22.15	5	21.95	22.35	-4	3,482	-0.11%
2018/11/02	5	21.30	0	0.00	21.00	5	3,371	0.15%
2018/11/01	10	21.38	9	21.13	21.40	1	3,342	0.03%
2018/10/30	14	20.01	5	20.17	20.30	9	3,291	0.27%
2018/10/29	3	22.30	0	0.00	21.60	3	3,230	0.09%
2018/10/23	2	24.50	0	0.00	24.05	2	3,036	0.07%
2018/10/19	2	25.00	0	0.00	24.70	2	3,017	0.07%
2018/10/18	2	25.70	5	26.11	25.75	-3	3,013	-0.10%
2018/10/17	3	24.05	7	24.49	24.95	-4	2,981	-0.13%
2018/10/16	10	24.18	2	24.38	24.05	8	2,990	0.27%
2018/10/15	2	24.65	1	24.65	24.55	1	2,910	0.03%
2018/10/12	3	25.68	70	25.77	25.30	-67	2,825	-2.37%
2018/10/11	16	23.93	27	24.14	25.00	-11	2,652	-0.41%
2018/10/09	69	25.31	12	25.94	26.15	57	2,468	2.31%
2018/10/08	44	25.53	40	25.08	26.30	4	2,274	0.18%
2018/10/05	8	22.93	8	22.98	24.35	0	2,097	0.00%
2018/10/04	8	23.96	5	24.00	24.00	3	1,978	0.15%
2018/10/03	36	24.80	48	24.93	24.90	-12	1,894	-0.63%
2018/10/02	55	23.64	7	22.90	24.50	48	1,635	2.94%
2018/10/01	11	22.75	20	22.88	22.95	-9	1,382	-0.65%
2018/09/28	1	20.90	1	20.70	20.90	0	1,173	0.00%
2018/09/20	3	20.28	2	20.35	20.20	1	1,129	0.09%
2018/09/19	7	20.29	0	0.00	20.30	7	1,116	0.63%
2018/09/18	5	20.63	1	20.60	20.60	4	1,089	0.37%
2018/09/14	0	0.00	2	19.80	19.65	-2	993	-0.20%
2018/09/13	4	22.15	1	20.45	20.50	3	961	0.31%
2018/09/12	0	0.00	10	20.75	20.75	-10	863	-1.16%
2018/09/11	0	0.00	1	18.90	18.90	-1	790	-0.13%
2018/09/03	3	18.25	0	0.00	18.20	3	792	0.38%
2018/08/28	0	0.00	5	18.40	18.30	-5	806	-0.62%
2018/08/22	1	18.70	0	0.00	18.70	1	817	0.12%
2018/08/16	3	18.15	0	0.00	18.20	3	834	0.36%
2018/08/13	0	0.00	5	18.85	18.80	-5	833	-0.60%
2018/08/10	0	0.00	1	19.60	19.45	-1	819	-0.12%
2018/08/08	0	0.00	4	19.70	19.45	-4	808	-0.49%
2018/08/07	0	0.00	1	19.85	19.75	-1	806	-0.12%
2018/08/06	1	20.25	3	20.25	20.25	-2	800	-0.25%
2018/08/03	4	20.10	0	0.00	19.95	4	792	0.50%
2018/08/02	0	0.00	4	19.50	19.60	-4	763	-0.52%
2018/08/01	5	19.59	0	0.00	19.65	5	759	0.66%
2018/07/30	0	0.00	0	19.85	19.25	0	732	0.00%
2018/07/26	3	19.65	6	19.70	19.55	-3	702	-0.43%
2018/07/25	1	20.35	0	0.00	20.35	1	660	0.15%
2018/07/24	12	20.29	38	20.49	20.00	-26	587	-4.42%
2018/07/23	6	19.00	10	19.09	19.25	-4	463	-0.86%
2018/07/13	0	0.00	2	18.00	18.00	-2	420	-0.48%
2018/07/05	1	16.90	0	0.00	16.95	1	463	0.22%
2018/06/29	1	18.10	0	0.00	18.15	1	624	0.16%
2018/06/26	2	18.25	0	0.00	18.15	2	686	0.29%
2018/06/22	1	18.55	0	0.00	18.60	1	691	0.14%
2018/06/20	5	18.75	0	0.00	18.65	5	699	0.72%
2018/06/12	0	0.00	12	19.10	19.50	-12	691	-1.73%
2018/06/11	0	0.00	1	19.30	19.20	-1	710	-0.14%
2018/06/07	0	0.00	1	19.50	19.35	-1	703	-0.14%
2018/05/24	0	0.00	3	19.23	19.25	-3	779	-0.38%
2018/05/23	0	0.00	5	19.00	18.75	-5	766	-0.65%
2018/05/11	7	18.26	0	0.00	18.25	7	798	0.88%
2018/04/26	2	18.95	0	0.00	18.95	2	797	0.25%
2018/04/25	1	19.45	0	0.00	19.50	1	795	0.13%
2018/04/24	0	0.00	1	19.65	19.75	-1	800	-0.12%
2018/04/23	1	19.50	2	19.70	19.60	-1	807	-0.12%
2018/04/17	1	18.80	0	0.00	19.10	1	912	0.11%
2018/04/16	1	19.00	0	0.00	19.05	1	917	0.11%
2018/04/13	3	19.27	1	19.15	19.15	2	937	0.21%
2018/04/12	6	19.48	0	0.00	19.35	6	932	0.64%
2018/04/11	2	19.73	46	19.90	19.75	-44	923	-4.76%
2018/04/10	25	20.43	0	0.00	20.00	25	918	2.72%
2018/04/09	85	20.28	24	20.64	21.00	61	899	6.78%
2018/04/03	0.4	19.75	7	19.93	19.75	-6.6	829	-0.79%
2018/04/02	1	19.10	0	0.00	19.20	1	760	0.13%
2018/03/31	5	19.13	0	0.00	19.10	5	756	0.66%
2018/03/30	1	19.30	0	0.00	19.40	1	754	0.13%
2018/03/29	0	0.00	6	19.65	19.80	-6	759	-0.79%
2018/03/28	6	19.15	0	0.00	19.15	6	737	0.81%
2018/03/27	0	0.00	5	19.60	19.50	-5	736	-0.68%
2018/03/23	5	19.03	0	0.00	19.00	5	743	0.67%
2018/03/07	0	0.00	1	19.95	19.90	-1	709	-0.14%
2018/03/06	2	19.50	6	19.70	19.95	-4	703	-0.57%
2018/02/09	2	17.80	0	0.00	17.90	2	745	0.27%
2018/01/22	3	20.40	4	20.45	20.30	-1	762	-0.13%
2018/01/18	1	20.70	0	0.00	20.65	1	760	0.13%
2018/01/17	2	20.70	0	0.00	20.65	2	833	0.24%
2018/01/16	5	21.23	14	21.28	21.10	-9	905	-0.99%
2018/01/15	1	20.50	0	0.00	20.55	1	875	0.11%
2018/01/11	4	20.18	0	0.00	20.00	4	909	0.44%
2018/01/10	7	20.66	6	20.61	20.45	1	932	0.11%
2018/01/03	0	0.00	4	20.55	20.45	-4	965	-0.41%