國光生 (4142)-元富-緯城券商分點個股進出

台股 » 個股 » 國光生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國光生

(4142)

可現股當沖

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

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國光生 (4142)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	22.20	22.35	-2	647	-0.31%
2024/11/18	1	21.80	0	0.00	22.25	1	641	0.16%
2024/11/15	3	21.87	0	0.00	21.80	3	644	0.47%
2024/11/11	1	23.60	0	0.00	23.60	1	600	0.17%
2024/11/01	4	24.58	0	0.00	24.65	4	644	0.62%
2024/10/29	1	24.25	0	0.00	24.30	1	646	0.15%
2024/10/25	3	24.92	0	0.00	24.90	3	646	0.46%
2024/10/24	1	25.30	0	0.00	25.10	1	656	0.15%
2024/10/23	1	25.35	0	0.00	25.30	1	687	0.15%
2024/10/16	3	25.50	0	0.00	25.50	3	863	0.35%
2024/10/14	1	25.50	10	25.22	25.55	-9	865	-1.04%
2024/10/11	1	26.55	0	0.00	26.40	1	847	0.12%
2024/09/30	3	27.23	0	0.00	27.20	3	941	0.32%
2024/09/23	0	0.00	5	27.06	27.05	-5	1,026	-0.49%
2024/09/18	10	27.33	0	0.00	26.95	10	1,051	0.95%
2024/09/11	1	27.05	0	0.00	26.95	1	1,218	0.08%
2024/08/28	0	0.00	2	29.30	29.15	-2	1,255	-0.16%
2024/08/19	0	0.00	1	28.85	28.70	-1	1,228	-0.08%
2024/08/13	0	0.00	6	28.45	28.40	-6	1,217	-0.49%
2024/08/12	6	27.70	0	0.00	27.70	6	1,203	0.50%
2024/08/07	0	0.00	1	26.10	26.15	-1	1,205	-0.08%
2024/08/05	0	0.00	1	26.20	25.35	-1	1,190	-0.08%
2024/07/31	0	0.00	0.1	28.20	28.05	-0.1	1,184	-0.01%
2024/07/23	0	0.00	1	29.50	29.50	-1	1,142	-0.09%
2024/07/19	3	29.30	0	0.00	28.85	3	1,099	0.27%
2024/07/16	0	0.00	1	28.70	28.70	-1	995	-0.10%
2024/07/12	0	0.00	2	28.60	28.55	-2	1,138	-0.18%
2024/07/04	2	28.60	0.2	28.70	28.50	1.8	1,117	0.16%
2024/07/03	4	29.19	0	0.00	28.65	4	1,107	0.36%
2024/07/02	2	28.80	0	0.00	28.80	2	1,061	0.19%
2024/06/28	0	28.90	0	0.00	28.55	0	1,040	0.00%
2024/06/26	7	28.43	0.1	28.15	28.70	6.9	1,021	0.68%
2024/06/25	0	0.00	0.2	28.10	28.10	-0.2	1,002	-0.02%
2024/06/24	0	0.00	0.2	28.25	28.25	-0.2	1,003	-0.02%
2024/06/20	0	0.00	1	28.45	28.50	-1	982	-0.10%
2024/06/17	1	27.35	0	0.00	27.35	1	844	0.12%
2024/06/07	0	0.00	3	27.90	27.90	-3	862	-0.35%
2024/06/06	3	27.93	0	0.00	27.70	3	861	0.35%
2024/05/30	1	27.30	0	0.00	27.30	1	888	0.11%
2024/05/28	0	0.00	3	27.52	27.75	-3	926	-0.32%
2024/05/23	0	0.00	10	28.09	27.90	-10	934	-1.07%
2024/05/17	0	0.00	2	28.20	28.25	-2	947	-0.21%
2024/05/08	0	0.00	2	28.10	28.10	-2	1,120	-0.18%
2024/05/07	0	0.00	1	28.20	28.20	-1	1,119	-0.09%
2024/05/06	3	28.20	0	0.00	28.20	3	1,115	0.27%
2024/05/03	2	27.65	0	0.00	27.60	2	1,100	0.18%
2024/04/24	0	0.00	1	27.25	27.20	-1	1,096	-0.09%
2024/04/23	3	26.97	0.6	27.05	27.10	2.4	1,105	0.22%
2024/04/22	3	27.35	0	0.00	26.90	3	1,110	0.27%
2024/04/19	5	27.22	5	27.15	27.35	0	1,100	0.00%
2024/04/18	6	29.12	0	0.00	28.50	6	1,073	0.56%
2024/04/16	0.1	25.25	2	25.10	25.30	-1.9	935	-0.20%
2024/04/11	0	26.75	0	0.00	26.60	0	911	0.00%
2024/04/08	0	26.45	1	26.25	26.30	-1	942	-0.11%
2024/03/21	0	26.55	2	26.50	26.55	-2	994	-0.20%
2024/03/15	0.2	26.90	0	26.90	26.50	0.2	1,032	0.02%
2024/03/14	2	26.90	0	0.00	26.90	2	1,045	0.19%
2024/03/12	2	28.20	0	0.00	28.55	2	1,020	0.20%
2024/03/06	0	0.00	5	28.70	28.70	-5	1,074	-0.47%
2024/02/23	0	0.00	5	30.30	30.00	-5	1,222	-0.41%
2024/02/22	0	0.00	5	30.25	30.45	-5	1,220	-0.41%
2024/02/21	1	30.00	0	0.00	30.00	1	1,213	0.08%
2024/02/20	1	30.25	0	0.00	30.20	1	1,212	0.08%
2024/02/16	0	0.00	0.1	30.40	30.30	-0.1	1,211	-0.01%
2024/02/15	1	29.35	0	0.00	29.65	1	1,140	0.09%
2024/02/01	1	30.50	0	0.00	30.30	1	1,039	0.10%
2024/01/31	1	30.60	0	0.00	30.55	1	1,030	0.10%
2024/01/30	1	30.90	0	0.00	30.80	1	1,042	0.10%
2024/01/26	0	0.00	1	31.15	31.10	-1	1,038	-0.10%
2024/01/24	0	0.00	3	31.20	31.15	-3	1,036	-0.29%
2024/01/23	1	31.20	0	0.00	31.10	1	1,035	0.10%
2024/01/18	1	30.90	1	30.95	31.00	0	1,039	0.00%
2024/01/17	3	31.38	0	0.00	31.10	3	1,036	0.29%
2024/01/11	0	0.00	2	32.40	32.10	-2	1,018	-0.20%
2023/12/29	1	33.05	0	0.00	33.15	1	1,000	0.10%
2023/12/28	17	33.22	0	0.00	33.10	17	1,001	1.70%
2023/12/21	0	0.00	10	32.90	32.80	-10	982	-1.02%
2023/12/19	0	0.00	10	32.75	32.85	-10	972	-1.03%
2023/12/14	1	33.25	0	0.00	32.75	1	979	0.10%
2023/12/13	1	33.10	0	0.00	32.90	1	988	0.10%
2023/12/12	12	33.20	0	0.00	33.15	12	988	1.21%
2023/12/11	4	33.85	2	33.35	33.20	2	983	0.20%
2023/12/08	1	34.15	0	0.00	34.15	1	960	0.10%
2023/12/07	3	34.98	10	34.65	34.35	-7	965	-0.73%
2023/12/06	5	35.21	2	35.05	35.05	3	982	0.31%
2023/12/04	10	36.20	8	36.05	36.05	2	953	0.21%
2023/12/01	5	35.85	0	0.00	35.80	5	920	0.54%
2023/11/30	2	35.60	0	0.00	35.70	2	902	0.22%
2023/11/28	10	35.45	1	35.45	35.65	9	880	1.02%
2023/11/27	6	35.63	5	36.15	36.00	1	845	0.12%
2023/11/24	0	0.00	2	33.40	33.80	-2	740	-0.27%
2023/11/20	10	33.10	1	33.15	33.00	9	745	1.21%
2023/11/16	1	32.95	0	0.00	32.95	1	749	0.13%
2023/11/15	0	0.00	11	32.51	32.85	-11	747	-1.47%
2023/11/14	0	0.00	9	32.20	32.35	-9	739	-1.22%
2023/11/08	0	0.00	3	32.40	32.45	-3	758	-0.40%
2023/11/07	1	32.60	0	0.00	32.40	1	760	0.13%
2023/11/01	36	32.22	0	0.00	31.85	36	755	4.76%
2023/10/25	3	32.00	0	0.00	31.95	3	774	0.39%
2023/10/12	0	0.00	1	33.25	33.25	-1	867	-0.12%
2023/10/06	0	0.00	10	34.38	34.35	-10	875	-1.14%
2023/09/28	1	34.20	0	0.00	34.10	1	887	0.11%
2023/09/25	0	0.00	1	34.35	34.30	-1	895	-0.11%
2023/09/18	10	34.40	0	0.00	34.40	10	862	1.16%
2023/09/11	0	0.00	1	33.25	33.35	-1	855	-0.12%
2023/09/07	1	32.30	0	0.00	32.25	1	866	0.12%
2023/08/15	1	33.10	0	0.00	33.05	1	871	0.11%
2023/08/07	0	0.00	2	34.25	34.35	-2	905	-0.22%
2023/08/02	6	34.50	0	0.00	34.50	6	925	0.65%
2023/07/26	0	0.00	4	35.35	35.05	-4	957	-0.42%
2023/07/25	0	0.00	1	35.55	35.50	-1	955	-0.10%
2023/07/24	0	0.00	1	35.40	35.45	-1	949	-0.11%
2023/07/19	4	37.08	1	37.55	36.80	3	979	0.31%
2023/07/14	2	35.65	1	35.35	35.40	1	984	0.10%
2023/06/29	0	0.00	5	37.50	37.45	-5	1,071	-0.47%
2023/06/28	0	37.60	1	37.50	37.20	-1	1,070	-0.10%
2023/06/27	1	37.16	1	37.30	37.20	0	1,082	0.00%
2023/06/21	1	37.35	0	0.00	37.30	1	1,089	0.09%
2023/06/20	1	37.55	0	0.00	37.55	1	1,091	0.09%
2023/06/19	1	37.85	0	0.00	37.85	1	1,102	0.09%
2023/06/02	1	38.35	0.3	38.28	38.50	0.7	2,139	0.03%
2023/06/01	0	38.65	0	0.00	38.30	0	2,147	0.00%
2023/05/31	0	38.60	0	0.00	38.75	0	2,163	0.00%
2023/05/26	0	0.00	0.1	38.50	37.75	-0.1	2,237	0.00%
2023/05/25	0	38.55	0	38.50	38.25	0	2,239	0.00%
2023/05/24	0	38.67	0	0.00	38.70	0	2,247	0.00%
2023/05/23	0	38.60	0	38.25	38.55	0	2,269	0.00%
2023/05/22	0	38.25	0	37.85	38.05	0	2,291	0.00%
2023/05/19	1	37.30	1	37.35	37.30	0	2,284	0.00%
2023/05/18	0	37.70	0	37.55	37.50	0	2,289	0.00%
2023/05/17	0	37.65	0	37.48	37.45	0	2,303	0.00%
2023/05/16	0	37.72	0	0.00	37.30	0	2,298	0.00%
2023/05/15	2	37.45	0	0.00	37.00	2	2,313	0.09%
2023/05/10	1	38.60	0	0.00	38.60	1	2,397	0.04%
2023/05/03	0	0.00	0	40.35	40.40	0	2,730	0.00%
2023/05/02	0	40.58	1	40.70	40.55	-1	2,923	-0.03%
2023/04/28	0	0.00	0	39.10	39.80	0	2,958	0.00%
2023/04/27	0	39.20	0	0.00	39.10	0	2,953	0.00%
2023/04/25	0	0.00	1	40.30	39.30	-1	2,951	-0.03%
2023/04/24	0	0.00	0	40.30	40.25	0	2,936	0.00%
2023/04/21	2	40.12	1	40.49	40.10	1	2,908	0.03%
2023/04/20	0	0.00	20	40.37	39.95	-20	2,871	-0.70%
2023/04/19	5.1	41.05	6	40.63	40.50	-1	2,861	-0.03%
2023/04/18	11.1	40.93	0	0.00	40.75	11.1	2,844	0.39%
2023/04/17	0.1	40.50	0	0.00	40.30	0.1	2,816	0.00%
2023/04/14	0	0.00	5	40.50	40.45	-5	2,802	-0.18%
2023/04/13	0	40.35	1	40.30	40.15	-1	2,785	-0.04%
2023/04/11	0	0.00	0	39.70	39.55	0	2,756	0.00%
2023/04/10	5	40.20	2	39.80	39.75	3	2,760	0.11%
2023/04/07	0	40.20	0	0.00	40.05	0	2,758	0.00%
2023/03/31	0	0.00	0.1	39.43	39.45	-0.1	2,779	0.00%
2023/03/30	0	39.65	0.1	39.47	39.45	0	2,782	0.00%
2023/03/29	0	39.75	1.1	39.65	39.60	-1	2,791	-0.04%
2023/03/28	1.1	39.32	0	39.30	39.65	1.1	2,840	0.04%
2023/03/27	0.1	39.64	0.1	39.65	39.60	0	2,936	0.00%
2023/03/24	0.1	39.45	0	0.00	39.50	0.1	2,941	0.00%
2023/03/23	0	0.00	0	39.20	39.00	0	2,934	0.00%
2023/03/22	0	39.50	0.1	39.19	38.90	0	2,952	0.00%
2023/03/21	0	39.10	0	39.40	39.20	0	2,977	0.00%
2023/03/20	0	38.50	0.1	38.70	38.90	0	2,976	0.00%
2023/03/17	0	38.50	0	38.75	38.65	0	2,975	0.00%
2023/03/15	1	39.26	5.1	39.30	39.10	-4	2,964	-0.14%
2023/03/14	5.1	39.70	0	39.50	39.50	5	2,970	0.17%
2023/03/13	1	39.30	0	0.00	39.45	1	2,956	0.03%
2023/03/10	3	42.66	7	43.42	40.45	-4	2,901	-0.14%
2023/03/09	9	42.38	6	43.58	44.85	3	2,395	0.13%
2023/03/06	0	0.00	4	40.94	40.90	-4	2,006	-0.20%
2023/03/02	3	40.20	1	41.30	41.30	2	1,990	0.10%
2023/02/14	0	0.00	1	40.50	40.25	-1	2,111	-0.05%
2023/02/08	1	41.30	1	41.50	41.55	0	2,031	0.00%
2023/02/07	4	42.14	3	42.28	41.60	1	1,984	0.05%
2023/02/06	0	40.80	1	40.84	40.25	-1	1,850	-0.05%
2023/02/03	0	40.85	2	40.63	40.75	-2	1,814	-0.11%
2023/02/02	0	40.00	0	39.60	39.90	0	1,743	0.00%
2023/02/01	1	39.64	0.1	39.18	39.65	1	1,701	0.06%
2023/01/31	2.1	39.05	2	39.38	39.65	0.1	1,664	0.00%
2023/01/30	0	0.00	1	38.75	38.75	-1	1,471	-0.07%
2023/01/09	1	35.25	0	0.00	35.50	1	1,480	0.07%
2022/12/28	0	36.60	0	0.00	35.70	0	1,624	0.00%
2022/12/21	0	0.00	2	35.90	35.50	-2	1,652	-0.12%
2022/12/20	0	0.00	3	36.88	35.75	-3	1,659	-0.18%
2022/12/19	4	37.85	0	0.00	37.85	4	1,646	0.24%
2022/12/16	6	36.16	0	0.00	35.60	6	1,560	0.38%
2022/12/14	0	0.00	2	36.48	36.45	-2	1,595	-0.13%
2022/12/12	0	0.00	1	35.90	35.70	-1	1,569	-0.06%
2022/12/09	2	36.20	0	0.00	36.50	2	1,585	0.13%
2022/12/02	0	0.00	8	37.95	37.95	-8	1,657	-0.48%
2022/12/01	6	38.56	5	38.20	38.25	1	1,674	0.06%
2022/11/28	0	0.00	7	36.75	36.80	-7	1,787	-0.39%
2022/11/24	5	37.13	5	36.80	36.80	0	1,982	0.00%
2022/11/23	6	36.63	6	36.90	36.90	0	2,022	0.00%
2022/11/22	10	37.30	10	36.55	36.60	0	2,061	0.00%
2022/11/21	5	37.40	3	37.15	37.15	2	2,082	0.10%
2022/11/18	5	37.20	0	0.00	37.55	5	2,120	0.24%
2022/11/17	5	36.48	1	36.90	36.85	4	2,118	0.19%
2022/11/16	5	36.00	0	0.00	36.00	5	2,094	0.24%
2022/11/15	0	0.00	9	35.99	35.60	-9	2,094	-0.43%
2022/11/14	8	35.32	0	0.00	35.30	8	2,068	0.39%
2022/11/11	0	0.00	2	34.20	34.85	-2	2,035	-0.10%
2022/11/02	0	0.00	3	34.30	34.85	-3	2,059	-0.15%
2022/10/31	0	0.00	2	32.70	32.85	-2	2,078	-0.10%
2022/10/25	2	31.90	0	0.00	31.75	2	2,257	0.09%
2022/10/21	1	31.75	0	0.00	31.65	1	2,299	0.04%
2022/10/18	3	33.30	0	0.00	33.50	3	2,441	0.12%
2022/09/22	1	35.95	0	0.00	35.85	1	3,401	0.03%
2022/09/21	3	36.17	0	0.00	36.15	3	3,478	0.09%
2022/09/20	0	0.00	1	36.05	36.10	-1	3,627	-0.03%
2022/09/16	0	0.00	1	36.85	36.55	-1	3,710	-0.03%
2022/09/15	1	36.95	0	0.00	37.15	1	3,721	0.03%
2022/09/12	1	37.20	0	0.00	37.25	1	3,839	0.03%
2022/09/08	0	0.00	3	38.30	38.55	-3	3,851	-0.08%
2022/09/07	4	38.53	1	38.40	37.90	3	3,883	0.08%
2022/09/06	1	39.45	12	39.36	38.65	-11	3,876	-0.28%
2022/09/05	1	40.70	21	40.34	40.10	-20	3,850	-0.52%
2022/09/02	10	41.20	5	41.28	41.30	5	3,842	0.13%
2022/09/01	0	0.00	8	40.75	40.80	-8	3,806	-0.21%
2022/08/31	24	40.96	5	40.70	40.70	19	3,741	0.51%
2022/08/29	8	39.30	8	39.55	39.55	0	3,599	0.00%
2022/08/26	6	39.79	7	39.83	39.50	-1	3,555	-0.03%
2022/08/25	0	0.00	14	39.27	39.70	-14	3,505	-0.40%
2022/08/24	6	39.18	1	39.35	39.10	5	3,453	0.14%
2022/08/22	1	39.10	10	38.47	38.75	-9	3,408	-0.26%
2022/08/19	1	38.45	0	0.00	38.45	1	3,375	0.03%
2022/08/18	1	38.75	1	38.45	38.50	0	3,367	0.00%
2022/08/17	20	38.39	0	0.00	38.35	20	3,355	0.60%
2022/08/16	11	38.14	0	0.00	38.30	11	3,345	0.33%
2022/08/11	5	37.50	0	0.00	37.35	5	3,341	0.15%
2022/08/10	5	37.10	0	0.00	36.90	5	3,343	0.15%
2022/08/09	1	37.15	0	0.00	37.30	1	3,338	0.03%
2022/08/04	0	0.00	2	35.10	35.80	-2	3,381	-0.06%
2022/08/03	0	0.00	16	37.33	37.05	-16	3,335	-0.48%
2022/08/02	0	0.00	16	38.46	38.15	-16	3,319	-0.48%
2022/08/01	0	0.00	50	39.37	39.30	-50	3,307	-1.51%
2022/07/29	0	0.00	57	40.09	40.20	-57	3,314	-1.72%
2022/07/28	2	40.23	0	0.00	40.20	2	3,305	0.06%
2022/07/27	34	40.19	5	40.00	39.90	29	3,310	0.88%
2022/07/26	64	40.54	30	40.31	40.90	34	3,274	1.04%
2022/07/25	22	40.90	0	0.00	40.65	22	3,253	0.68%
2022/07/22	20	40.25	30	39.70	39.95	-10	3,253	-0.31%
2022/07/21	20	39.84	4	40.05	40.10	16	3,234	0.49%
2022/07/20	40	39.01	0	0.00	39.10	40	3,221	1.24%
2022/07/19	2	38.25	0	0.00	38.00	2	3,234	0.06%
2022/07/14	0	0.00	6	39.00	39.15	-6	3,279	-0.18%
2022/07/13	0	0.00	3	40.25	39.50	-3	3,320	-0.09%
2022/07/12	2	39.00	0	0.00	39.25	2	3,378	0.06%
2022/07/11	1	40.35	0	0.00	40.35	1	3,518	0.03%
2022/07/08	0	0.00	2	41.38	40.70	-2	3,687	-0.05%
2022/07/07	3	40.30	3	40.83	41.50	0	3,633	0.00%
2022/07/06	6	41.04	6	41.08	40.35	0	3,537	0.00%
2022/06/30	0	0.00	1	39.10	39.10	-1	3,626	-0.03%
2022/06/29	0	0.00	2	41.00	40.85	-2	3,514	-0.06%
2022/06/28	3	40.85	11	39.96	40.50	-8	3,411	-0.23%
2022/06/27	3	38.15	2	39.25	39.35	1	3,247	0.03%
2022/06/24	0	0.00	8	38.04	38.65	-8	3,191	-0.25%
2022/06/21	1	36.95	1	37.15	37.10	0	3,140	0.00%
2022/06/20	1	39.00	1	37.15	36.90	0	3,119	0.00%
2022/06/13	5	35.77	0	0.00	35.75	5	2,886	0.17%
2022/06/10	1	36.65	2	36.60	37.00	-1	2,877	-0.03%
2022/06/02	0	0.00	3	35.10	35.05	-3	2,882	-0.10%
2022/06/01	2	35.20	0	0.00	35.15	2	2,922	0.07%
2022/05/31	0	0.00	1	35.20	35.30	-1	2,932	-0.03%
2022/05/27	1	35.00	0	0.00	35.00	1	2,929	0.03%
2022/05/20	1	35.35	0	0.00	35.55	1	2,968	0.03%
2022/05/19	1	35.30	1	35.65	35.45	0	2,971	0.00%
2022/05/18	2	35.80	0	0.00	36.15	2	2,965	0.07%
2022/05/17	1	35.65	0	0.00	35.75	1	2,979	0.03%
2022/05/16	1	35.90	0	0.00	35.85	1	3,012	0.03%
2022/05/12	0	0.00	6	34.57	34.30	-6	3,373	-0.18%
2022/05/11	1	37.00	0	0.00	37.00	1	3,311	0.03%
2022/05/10	1	37.55	0	0.00	37.95	1	3,279	0.03%
2022/05/06	7	39.37	5	39.05	39.05	2	3,234	0.06%
2022/04/29	3	41.45	8	40.58	40.60	-5	3,228	-0.15%
2022/04/28	4	42.65	2	41.30	41.10	2	3,250	0.06%
2022/04/27	10	40.78	10	40.50	40.50	0	3,191	0.00%
2022/04/25	1	43.95	6	42.85	41.65	-5	3,155	-0.16%
2022/04/22	4	43.76	2	43.25	42.90	2	3,107	0.06%
2022/04/20	3	42.73	12	42.83	43.05	-9	3,034	-0.30%
2022/04/19	0	0.00	3	42.95	43.00	-3	3,010	-0.10%
2022/04/18	6	44.76	2	44.95	44.05	4	2,969	0.13%
2022/04/15	13	44.79	14	44.07	44.00	-1	2,970	-0.03%
2022/04/14	26	44.52	29	44.62	44.30	-3	2,879	-0.10%
2022/04/13	8	42.40	0	0.00	42.50	8	2,685	0.30%
2022/04/12	27	42.30	21	41.90	42.35	6	2,632	0.23%
2022/04/11	37	44.46	30	44.50	44.60	7	2,494	0.28%
2022/04/08	3	41.38	0	0.00	41.25	3	2,214	0.14%
2022/04/07	0	0.00	12	41.54	41.90	-12	2,159	-0.56%
2022/04/06	1	40.60	0	0.00	40.65	1	2,077	0.05%
2022/04/01	3	40.28	0	0.00	40.00	3	2,059	0.15%
2022/03/30	2	39.40	2	40.00	40.05	0	2,038	0.00%
2022/03/28	4	40.29	5	40.80	39.70	-1	2,035	-0.05%
2022/03/23	0	0.00	1	40.20	40.20	-1	2,054	-0.05%
2022/03/22	0	0.00	1	40.10	40.10	-1	2,053	-0.05%
2022/03/21	0	0.00	1	40.15	40.05	-1	2,057	-0.05%
2022/03/17	0	0.00	1	39.95	39.95	-1	2,101	-0.05%
2022/03/16	1	38.95	0	0.00	38.90	1	2,126	0.05%
2022/03/15	2	39.45	0	0.00	39.30	2	2,140	0.09%
2022/03/10	1	39.30	1	39.35	39.45	0	2,157	0.00%
2022/03/08	1	38.00	0	0.00	38.80	1	2,149	0.05%
2022/03/04	2	39.85	0	0.00	39.75	2	2,124	0.09%
2022/03/02	0	0.00	2	40.20	40.15	-2	2,432	-0.08%
2022/02/24	6	39.98	0	0.00	39.60	6	2,559	0.23%
2022/02/23	0	0.00	7	41.16	41.50	-7	2,530	-0.28%
2022/02/22	5	40.86	2	40.65	40.60	3	2,530	0.12%
2022/02/21	6	41.45	0	0.00	41.35	6	2,524	0.24%
2022/02/18	1	41.35	0	0.00	41.35	1	2,529	0.04%
2022/02/17	0	0.00	11	42.06	41.75	-11	2,523	-0.44%
2022/02/16	0	0.00	11	42.29	42.35	-11	2,554	-0.43%
2022/02/15	9	43.37	11	42.89	42.75	-2	2,522	-0.08%
2022/02/14	25	43.07	15	42.03	43.30	10	2,349	0.43%
2022/02/11	2	40.88	0	0.00	40.50	2	2,154	0.09%
2022/02/07	1	39.75	0	0.00	40.05	1	2,170	0.05%
2022/01/26	11	39.74	0	0.00	39.60	11	2,170	0.51%
2022/01/21	3	43.70	0	0.00	42.80	3	2,136	0.14%
2022/01/19	0	0.00	5	43.50	43.20	-5	2,130	-0.23%
2022/01/13	1	43.60	0	0.00	43.40	1	2,105	0.05%
2022/01/07	1	44.40	5	45.35	45.20	-4	1,990	-0.20%
2022/01/06	4	44.30	0	0.00	44.00	4	1,929	0.21%
2021/12/29	5	44.25	0	0.00	44.35	5	2,057	0.24%
2021/12/24	2	44.30	5	44.45	44.25	-3	2,190	-0.14%
2021/12/23	0	0.00	3	44.40	44.40	-3	2,203	-0.14%
2021/12/22	10	45.00	1	44.75	44.40	9	2,235	0.40%
2021/12/21	0	0.00	8	45.00	44.90	-8	2,242	-0.36%
2021/12/16	4	43.25	0	0.00	43.15	4	2,233	0.18%
2021/12/14	0	0.00	56	43.60	43.00	-56	2,275	-2.46%
2021/12/13	1	44.30	0	0.00	43.90	1	2,287	0.04%
2021/12/10	41	44.62	5	44.17	44.45	36	2,332	1.54%
2021/12/09	22	44.43	0	0.00	44.05	22	2,521	0.87%
2021/12/08	4	44.93	0	0.00	44.50	4	2,770	0.14%
2021/12/06	2	44.75	0	0.00	44.75	2	2,790	0.07%
2021/12/03	0	0.00	10	45.15	45.10	-10	2,907	-0.34%
2021/12/02	0	0.00	42	45.14	45.25	-42	3,058	-1.37%
2021/12/01	0	0.00	20	45.56	45.05	-20	3,165	-0.63%
2021/11/30	60	45.24	5	45.44	45.00	55	3,173	1.73%
2021/11/29	6	47.71	53	48.14	46.90	-47	3,152	-1.49%
2021/11/26	203	46.68	212	45.81	45.80	-9	3,015	-0.30%	大買/大賣/
2021/11/24	50	44.92	2	44.80	45.10	48	2,903	1.65%
2021/11/23	10	47.20	39	45.88	44.80	-29	2,919	-0.99%
2021/11/22	38	43.56	0	0.00	44.05	38	2,925	1.30%
2021/11/16	0	0.00	1	44.00	43.85	-1	3,554	-0.03%
2021/11/15	2	44.10	0	0.00	44.25	2	3,596	0.06%
2021/11/12	0	0.00	11	43.35	43.30	-11	3,599	-0.31%
2021/11/10	0	0.00	2	43.50	43.50	-2	3,632	-0.06%
2021/11/09	2	43.95	3	43.95	44.00	-1	3,634	-0.03%
2021/11/08	0	0.00	1	44.40	44.25	-1	3,632	-0.03%
2021/11/05	0	0.00	6	44.60	44.70	-6	3,655	-0.16%
2021/11/04	7	44.63	5	44.55	44.55	2	3,672	0.05%
2021/11/03	0	0.00	5	44.55	44.50	-5	3,681	-0.14%
2021/11/02	10	44.55	10	44.50	44.50	0	3,697	0.00%
2021/11/01	0	0.00	2	43.95	43.95	-2	3,678	-0.05%
2021/10/29	8	44.47	0	0.00	43.95	8	3,673	0.22%
2021/10/28	13	44.77	0	0.00	44.60	13	3,675	0.35%
2021/10/27	10	44.30	7	43.89	44.30	3	3,693	0.08%
2021/10/26	1	44.35	16	44.19	44.00	-15	3,712	-0.40%
2021/10/22	0	0.00	24	44.03	43.90	-24	3,762	-0.64%
2021/10/21	0	0.00	5	44.20	44.20	-5	3,776	-0.13%
2021/10/20	0	0.00	2	44.53	44.20	-2	3,806	-0.05%
2021/10/19	0	0.00	3	44.17	44.20	-3	3,870	-0.08%
2021/10/15	0	0.00	1	43.95	43.95	-1	4,175	-0.02%
2021/10/14	0	0.00	7	43.19	43.50	-7	4,349	-0.16%
2021/10/13	24	43.16	4	43.34	42.35	20	4,335	0.46%
2021/10/12	7	45.92	0	0.00	45.35	7	4,277	0.16%
2021/10/08	14	47.15	0	0.00	46.85	14	4,269	0.33%
2021/10/07	2	47.15	0	0.00	47.10	2	4,297	0.05%
2021/10/05	1	46.65	1	47.50	48.00	0	4,389	0.00%
2021/10/04	0	0.00	3	49.08	48.40	-3	4,402	-0.07%
2021/10/01	1	51.90	7	51.70	50.90	-6	4,368	-0.14%
2021/09/29	1	51.00	0	0.00	51.20	1	4,386	0.02%
2021/09/28	0	0.00	1	51.70	51.70	-1	4,403	-0.02%
2021/09/24	6	51.57	0	0.00	51.60	6	4,528	0.13%
2021/09/23	5	52.30	0	0.00	52.00	5	4,637	0.11%
2021/09/22	5	51.40	0	0.00	51.70	5	4,667	0.11%
2021/09/16	0	0.00	1	52.70	52.40	-1	4,701	-0.02%
2021/09/15	4	53.65	0	0.00	53.50	4	4,702	0.09%
2021/09/14	5	53.82	12	53.37	53.20	-7	4,690	-0.15%
2021/09/13	34	54.93	12	56.04	54.80	22	4,522	0.49%
2021/09/10	0	0.00	1	51.90	51.20	-1	4,343	-0.02%
2021/09/08	10	52.15	10	53.70	51.20	0	4,390	0.00%
2021/09/07	5	53.12	0	0.00	53.60	5	4,332	0.12%
2021/09/06	10	52.65	15	52.74	52.20	-5	4,341	-0.12%
2021/09/03	0	0.00	1	52.00	51.50	-1	4,533	-0.02%
2021/09/02	5	51.20	0	0.00	51.00	5	4,856	0.10%
2021/09/01	0	0.00	10.2	52.30	51.80	-10.2	4,987	-0.20%
2021/08/31	0.2	51.90	0	0.00	52.50	0.2	5,219	0.00%
2021/08/27	0	0.00	1	52.10	51.60	-1	5,356	-0.02%
2021/08/26	5	52.14	14	52.44	51.60	-9	5,393	-0.17%
2021/08/25	1	51.80	0	0.00	51.30	1	5,409	0.02%
2021/08/24	10	50.10	22	51.02	50.70	-12	5,522	-0.22%
2021/08/23	32	51.96	16	52.28	51.40	16	5,707	0.28%
2021/08/20	18	49.56	12	49.61	49.95	6	5,455	0.11%
2021/08/19	4	45.71	1	45.50	45.45	3	5,542	0.05%
2021/08/17	0	0.00	2	48.40	48.35	-2	5,997	-0.03%
2021/08/10	1	49.40	2	49.15	48.80	-1	8,830	-0.01%
2021/08/09	0	0.00	2	48.90	48.90	-2	9,684	-0.02%
2021/08/06	2	49.18	0	0.00	49.00	2	11,062	0.02%
2021/08/05	1	49.70	3	50.00	49.35	-2	12,817	-0.02%
2021/08/04	0	0.00	1	49.60	49.50	-1	13,638	-0.01%
2021/08/02	0	0.00	1	49.75	50.40	-1	13,895	-0.01%
2021/07/30	0	0.00	1	49.70	49.50	-1	13,898	-0.01%
2021/07/26	0	0.00	3	49.40	49.10	-3	14,319	-0.02%
2021/07/23	2	49.00	2	49.20	49.05	0	14,345	0.00%
2021/07/22	0	49.50	0	0.00	48.70	0	14,333	0.00%
2021/07/21	10.1	50.06	1	50.90	48.70	9.1	14,430	0.06%
2021/07/20	0	0.00	10	53.87	53.90	-10	14,207	-0.07%
2021/07/19	1	48.90	0	0.00	49.00	1	14,074	0.01%
2021/07/14	0	0.00	1.2	48.71	48.75	-1.2	14,186	-0.01%
2021/07/13	6	49.23	0	0.00	49.05	6	14,190	0.04%
2021/07/12	0	0.00	2	50.80	50.70	-2	14,150	-0.01%
2021/07/09	0	0.00	1	51.20	51.30	-1	14,206	-0.01%
2021/07/07	1	51.50	1	51.30	51.30	0	14,359	0.00%
2021/07/05	0	0.00	4	51.60	51.60	-4	14,707	-0.03%
2021/07/02	0	0.00	1	52.20	52.00	-1	14,728	-0.01%
2021/07/01	3	53.83	10	53.41	52.60	-7	14,781	-0.05%
2021/06/30	18	52.46	9	53.33	53.60	9	14,775	0.06%
2021/06/29	3	51.53	0	0.00	51.80	3	14,711	0.02%
2021/06/28	6	51.82	0	0.00	51.80	6	14,723	0.04%
2021/06/24	0	0.00	1	53.30	52.80	-1	15,083	-0.01%
2021/06/23	1	53.10	4	52.65	52.80	-3	15,220	-0.02%
2021/06/22	9	52.17	4	52.25	51.80	5	15,973	0.03%
2021/06/21	0	0.00	1	54.20	52.50	-1	17,074	-0.01%
2021/06/18	1	53.30	2	53.30	53.30	-1	17,199	-0.01%
2021/06/17	2	53.80	4	53.33	53.50	-2	17,234	-0.01%
2021/06/16	3	53.27	2	53.10	53.10	1	17,283	0.01%
2021/06/15	3	53.40	1	53.10	54.10	2	17,312	0.01%
2021/06/11	8	57.34	4	56.20	55.40	4	17,220	0.02%
2021/06/10	7	56.61	14	57.27	57.50	-7	16,943	-0.04%
2021/06/09	6	55.13	3	55.33	55.50	3	16,669	0.02%
2021/06/08	8	55.03	19	54.67	54.50	-11	16,569	-0.07%
2021/06/07	6	53.28	6	53.62	53.40	0	16,413	0.00%
2021/06/04	1	53.20	0	0.00	52.50	1	16,412	0.01%
2021/06/03	9	53.41	5	53.26	53.30	4	16,428	0.02%
2021/06/02	4	53.70	5	53.86	53.80	-1	16,549	-0.01%
2021/06/01	5	51.16	4	51.60	53.10	1	16,795	0.01%
2021/05/31	10	52.26	11	53.59	52.30	-1	16,694	-0.01%
2021/05/28	8	54.78	20	55.41	54.70	-12	16,578	-0.07%
2021/05/27	23	55.22	3	55.23	55.00	20	16,590	0.12%
2021/05/26	4	53.75	4	54.95	53.60	0	16,598	0.00%
2021/05/25	10	53.80	1	53.00	53.20	9	17,008	0.05%
2021/05/24	14.1	56.44	104	57.57	55.50	-89.9	17,555	-0.51%	大賣/
2021/05/21	74	55.44	55	55.63	55.60	19	18,458	0.10%
2021/05/20	35	60.09	37	58.32	56.30	-2	18,598	-0.01%
2021/05/19	79	58.71	81	59.21	57.80	-2	18,796	-0.01%
2021/05/18	148	60.71	130	61.05	60.80	18	18,444	0.10%	大買/大賣/
2021/05/17	77	62.66	58	62.53	63.30	19	17,355	0.11%
2021/05/14	53	61.31	74.2	60.15	57.60	-21.2	16,753	-0.13%
2021/05/13	35.2	61.76	37.2	62.21	62.90	-2	15,631	-0.01%
2021/05/12	7	55.71	61	57.04	57.20	-54	13,967	-0.39%
2021/05/11	4.2	51.02	24	51.11	52.00	-19.8	13,213	-0.15%
2021/05/10	0	0.00	8	50.49	50.20	-8	13,140	-0.06%
2021/05/07	0	0.00	11	50.33	50.60	-11	13,202	-0.08%
2021/05/05	1	51.30	0	0.00	50.50	1	13,231	0.01%
2021/05/04	6.2	51.66	7	50.93	51.00	-0.8	13,284	-0.01%
2021/05/03	19	55.89	18	55.47	54.40	1	13,343	0.01%
2021/04/29	2	53.65	11	53.41	53.40	-9	13,186	-0.07%
2021/04/28	2	53.40	6	53.28	53.30	-4	13,271	-0.03%
2021/04/27	8	54.63	15	54.89	54.40	-7	13,492	-0.05%
2021/04/26	2	53.25	1	53.10	52.70	1	13,442	0.01%
2021/04/23	9	53.00	0	0.00	52.50	9	13,590	0.07%
2021/04/22	1	54.60	1	53.10	53.10	0	13,713	0.00%
2021/04/21	0	0.00	1	55.90	55.20	-1	13,679	-0.01%
2021/04/20	1	55.50	10	55.75	55.40	-9	13,737	-0.07%
2021/04/19	2	55.50	2	55.45	55.30	0	13,935	0.00%
2021/04/16	2	55.70	6	55.83	55.90	-4	13,950	-0.03%
2021/04/15	2	54.85	10	55.78	55.40	-8	13,968	-0.06%
2021/04/14	39	56.27	1	56.00	55.70	38	13,976	0.27%
2021/04/13	26	57.57	1	57.90	57.00	25	14,060	0.18%
2021/04/12	6	59.02	20	59.05	58.50	-14	14,027	-0.10%
2021/04/09	4	57.63	16	58.22	57.60	-12	13,999	-0.09%
2021/04/08	2	57.00	2	56.95	56.70	0	13,929	0.00%
2021/04/07	6	56.80	6	56.87	56.40	0	14,028	0.00%
2021/04/06	8	56.40	8	56.58	56.30	0	14,093	0.00%
2021/04/01	6	57.48	3	57.40	57.50	3	14,046	0.02%
2021/03/31	5	57.98	6	57.20	57.10	-1	14,081	-0.01%
2021/03/30	5	57.46	4	58.10	57.40	1	14,077	0.01%
2021/03/29	26	58.34	39	58.33	58.10	-13	14,217	-0.09%
2021/03/26	10	56.61	10	56.79	56.60	0	14,167	0.00%
2021/03/25	73	59.06	52	59.10	56.60	21	14,032	0.15%
2021/03/24	82	60.53	154	60.27	61.40	-72	13,290	-0.54%	大賣/
2021/03/23	15	55.57	13	56.15	55.90	2	12,210	0.02%
2021/03/22	6	54.12	6	54.20	53.90	0	12,342	0.00%
2021/03/19	1	55.80	20	55.90	54.70	-19	12,395	-0.15%
2021/03/18	1	56.10	0	0.00	55.80	1	12,360	0.01%
2021/03/17	1	55.60	8	55.75	55.50	-7	12,386	-0.06%
2021/03/16	1	56.40	3	56.17	56.10	-2	12,419	-0.02%
2021/03/15	1	56.50	0	0.00	56.10	1	12,479	0.01%
2021/03/12	14	56.36	1	57.00	56.20	13	12,505	0.10%
2021/03/10	2	58.00	17	58.64	57.20	-15	12,573	-0.12%
2021/03/09	6	57.07	1	57.69	56.70	5	12,510	0.04%
2021/03/08	19	57.61	3	56.97	57.00	16	12,498	0.13%
2021/03/05	3	59.47	6	58.33	58.60	-3	12,461	-0.02%
2021/03/04	2	56.55	1	55.90	55.90	1	12,274	0.01%
2021/03/03	192	57.89	192	56.51	56.90	0	12,258	0.00%	大買/大賣/
2021/03/02	4	58.93	7	56.37	56.10	-3	12,212	-0.02%
2021/02/26	3	58.93	24	59.73	58.20	-21	12,355	-0.17%
2021/02/25	36	60.74	36	60.83	59.70	0	12,274	0.00%
2021/02/24	175	59.00	49	58.65	58.50	126	11,843	1.06%	大買/鉅額交易
2021/02/23	75	64.78	126	62.84	58.90	-51	11,303	-0.45%	大賣/
2021/02/22	8	64.63	8	65.25	65.40	0	10,643	0.00%
2021/02/19	11	57.47	45	58.33	59.50	-34	10,286	-0.33%
2021/02/18	4	51.40	3	53.40	54.10	1	9,837	0.01%
2021/02/17	5	49.32	0	0.00	49.20	5	9,673	0.05%
2021/02/05	56	52.12	6	52.05	52.00	50	9,616	0.52%
2021/02/04	53	50.79	24	51.52	51.00	29	9,451	0.31%
2021/02/03	5	49.99	4	50.31	49.60	1	9,294	0.01%
2021/02/02	0	0.00	1	48.80	48.95	-1	9,418	-0.01%
2021/02/01	10	48.62	10	48.15	48.10	0	9,419	0.00%
2021/01/29	1	48.50	0	0.00	47.05	1	9,320	0.01%
2021/01/28	6	49.77	1	49.50	49.00	5	9,326	0.05%
2021/01/27	2	51.15	25	50.90	50.60	-23	9,359	-0.25%
2021/01/26	14	51.54	6	52.13	51.50	8	9,486	0.08%
2021/01/25	28	51.51	3	52.43	52.00	25	9,855	0.25%
2021/01/22	3	50.72	1	50.00	49.80	2	10,010	0.02%
2021/01/21	6	51.62	0	0.00	51.10	6	10,268	0.06%
2021/01/20	3	51.50	8	52.40	52.30	-5	10,476	-0.05%
2021/01/18	0	0.00	6	50.50	49.45	-6	10,328	-0.06%
2021/01/15	6	48.93	18	48.31	48.05	-12	10,179	-0.12%
2021/01/14	4	50.80	0	0.00	50.30	4	10,054	0.04%
2021/01/13	0	0.00	1	50.80	51.00	-1	10,073	-0.01%
2021/01/12	27	52.96	2	52.55	52.80	25	10,335	0.24%
2021/01/11	1	50.90	3	50.94	51.00	-2	10,266	-0.02%
2021/01/08	0	0.00	1	52.00	52.30	-1	10,312	-0.01%
2021/01/07	5	51.76	9	51.80	51.60	-4	10,374	-0.04%
2021/01/06	9	51.70	1	53.20	50.70	8	10,409	0.08%
2021/01/05	1	54.00	2	54.25	53.70	-1	10,469	-0.01%
2021/01/04	10	54.82	8	54.79	53.80	2	10,460	0.02%
2020/12/31	18	56.21	11	56.00	56.10	7	10,402	0.07%
2020/12/30	4	58.42	9	58.76	58.00	-5	10,368	-0.05%
2020/12/29	3	56.73	11	57.39	57.30	-8	10,352	-0.08%
2020/12/28	8	56.73	0	0.00	56.60	8	10,495	0.08%
2020/12/25	12	56.77	5	56.84	56.50	7	10,607	0.07%
2020/12/24	1	57.60	5	58.14	58.10	-4	10,701	-0.04%
2020/12/23	12	59.12	16	58.93	58.00	-4	10,789	-0.04%
2020/12/22	25	59.99	31	60.59	60.30	-6	10,837	-0.06%
2020/12/21	4	56.88	5	57.08	56.50	-1	10,753	-0.01%
2020/12/18	61	57.19	56	56.81	56.60	5	10,799	0.05%
2020/12/17	0	0.00	9	56.60	56.40	-9	10,833	-0.08%
2020/12/16	5	54.48	4	54.48	56.40	1	10,937	0.01%
2020/12/15	3	56.83	0	0.00	55.10	3	10,912	0.03%
2020/12/14	10	58.87	3	58.83	58.50	7	10,904	0.06%
2020/12/11	2	58.05	2	58.85	58.70	0	10,949	0.00%
2020/12/10	2	59.65	4	59.98	59.50	-2	10,973	-0.02%
2020/12/09	4	59.88	2	59.40	59.00	2	11,045	0.02%
2020/12/08	8	61.19	2	60.40	60.00	6	11,213	0.05%
2020/12/07	7	59.76	6	60.40	59.30	1	11,425	0.01%
2020/12/04	4	61.25	1	61.20	61.20	3	12,474	0.02%
2020/12/03	2	62.30	0	0.00	61.90	2	13,704	0.01%
2020/12/02	5	63.24	1	62.80	62.80	4	13,808	0.03%
2020/12/01	9	64.17	12	64.11	63.30	-3	14,038	-0.02%
2020/11/30	4	63.18	17	63.59	64.20	-13	14,053	-0.09%
2020/11/27	1	62.30	2	62.65	62.60	-1	13,964	-0.01%
2020/11/26	4	62.65	3	62.27	62.30	1	14,034	0.01%
2020/11/25	74	63.78	52	62.97	62.60	22	14,219	0.15%
2020/11/24	11	61.91	1	61.40	61.40	10	14,554	0.07%
2020/11/23	15	63.37	4	62.70	62.40	11	14,631	0.08%
2020/11/20	2	65.15	2	64.60	64.00	0	14,639	0.00%
2020/11/19	22	66.02	48	65.21	66.50	-26	14,643	-0.18%
2020/11/18	9	61.68	1	61.60	61.60	8	14,383	0.06%
2020/11/17	8	61.34	6	59.53	61.30	2	14,970	0.01%
2020/11/16	1	61.20	0	0.00	60.60	1	15,462	0.01%
2020/11/13	2	61.20	3	61.43	61.40	-1	16,622	-0.01%
2020/11/12	7	61.06	4	60.70	61.30	3	16,661	0.02%
2020/11/11	4	61.45	1	60.80	61.00	3	16,728	0.02%
2020/11/10	2	61.55	2	61.60	60.90	0	16,951	0.00%
2020/11/09	1	60.50	4	60.70	60.70	-3	17,133	-0.02%
2020/11/06	9	60.61	13	60.32	60.30	-4	17,425	-0.02%
2020/11/05	2	61.00	1	60.60	60.60	1	17,928	0.01%
2020/11/04	3	61.00	2	60.25	60.90	1	18,228	0.01%
2020/11/03	1	61.30	1	60.90	60.90	0	18,632	0.00%
2020/11/02	15	60.04	12	60.63	61.10	3	18,872	0.02%
2020/10/30	5	59.70	1	58.50	58.30	4	18,805	0.02%
2020/10/29	9	62.84	2	63.35	62.10	7	19,411	0.04%
2020/10/28	26	62.83	12	63.40	61.80	14	20,250	0.07%
2020/10/27	2	67.05	12	66.28	65.70	-10	20,220	-0.05%
2020/10/26	3	67.30	1	66.70	66.70	2	20,616	0.01%
2020/10/23	1	68.30	0	0.00	68.20	1	21,175	0.00%
2020/10/21	0	0.00	7	68.10	68.50	-7	22,935	-0.03%
2020/10/20	17	70.71	8	70.76	69.50	9	23,393	0.04%
2020/10/19	2	67.85	2	68.25	68.70	0	23,722	0.00%
2020/10/16	2	67.65	2	67.35	67.00	0	24,341	0.00%
2020/10/15	7	67.13	6	67.48	66.80	1	25,019	0.00%
2020/10/14	3	69.27	3	68.60	68.00	0	26,407	0.00%
2020/10/13	5	68.12	3	68.27	68.80	2	27,222	0.01%
2020/10/12	1	70.60	0	0.00	70.60	1	27,255	0.00%
2020/10/08	3	72.57	3	72.07	71.60	0	27,637	0.00%
2020/10/07	0	0.00	1	72.30	72.20	-1	28,021	0.00%
2020/10/06	15	72.27	23	71.45	71.80	-8	28,393	-0.03%
2020/10/05	5	70.02	7	71.26	71.40	-2	29,310	-0.01%
2020/09/30	4	67.83	1	67.70	68.60	3	29,577	0.01%
2020/09/29	10	67.27	23	67.43	67.50	-13	30,213	-0.04%
2020/09/28	5	69.90	0	0.00	69.00	5	30,594	0.02%
2020/09/25	5	70.84	5	68.38	68.60	0	31,035	0.00%
2020/09/24	4	71.88	1	71.60	72.00	3	31,661	0.01%
2020/09/23	4	72.93	4	72.38	71.90	0	32,661	0.00%
2020/09/22	5	72.80	25	72.35	72.30	-20	33,202	-0.06%
2020/09/21	42	73.94	25	73.25	72.70	17	34,115	0.05%
2020/09/18	3	72.80	4	73.25	72.70	-1	35,452	0.00%
2020/09/17	2	70.45	17	71.88	72.00	-15	36,197	-0.04%
2020/09/16	1	72.30	20	71.74	71.70	-19	37,698	-0.05%
2020/09/15	16	72.23	7	72.24	71.90	9	38,515	0.02%
2020/09/14	3	71.77	2	71.85	71.30	1	39,408	0.00%
2020/09/11	10	70.83	6	70.90	70.60	4	40,780	0.01%
2020/09/10	11	72.23	16	72.26	71.70	-5	42,588	-0.01%
2020/09/09	74	75.46	23	74.90	72.20	51	43,975	0.12%
2020/09/08	81	73.85	107	74.72	77.90	-26	44,595	-0.06%	大賣/
2020/09/07	10	72.36	6	71.87	70.90	4	44,562	0.01%
2020/09/04	2	72.60	9	71.74	72.00	-7	46,177	-0.02%
2020/09/03	6	72.17	20	71.90	71.30	-14	46,814	-0.03%
2020/09/01	10	72.25	11	72.00	72.60	-1	46,775	0.00%
2020/08/31	23	73.35	2	73.10	71.80	21	46,739	0.04%
2020/08/28	38	73.56	58	73.79	72.30	-20	46,560	-0.04%
2020/08/27	9	71.81	2	71.60	72.00	7	46,086	0.02%
2020/08/26	5	72.18	6	71.67	71.90	-1	46,218	0.00%
2020/08/25	4	70.87	23	70.84	70.70	-19	46,118	-0.04%
2020/08/24	12	73.28	36	73.13	72.60	-24	46,051	-0.05%
2020/08/21	77	74.61	58	74.08	73.50	19	46,090	0.04%
2020/08/20	27	70.14	32	70.32	71.60	-5	45,532	-0.01%
2020/08/19	87.1	75.29	76	75.01	72.90	11.1	45,423	0.02%
2020/08/18	4	70.60	14	70.60	70.60	-10	44,712	-0.02%
2020/08/17	24	64.30	20	64.20	64.20	4	45,084	0.01%
2020/08/14	29	63.80	27	64.33	64.80	2	45,376	0.00%
2020/08/13	21	65.13	13	64.62	64.00	8	47,329	0.02%
2020/08/12	13	68.29	8	67.94	67.30	5	49,207	0.01%
2020/08/11	17	68.02	40	67.52	66.70	-23	49,774	-0.05%
2020/08/10	49	71.36	24	71.01	70.00	25	50,071	0.05%
2020/08/07	32	72.57	49	72.59	72.50	-17	51,287	-0.03%
2020/08/06	30	71.53	39	71.73	71.20	-9	51,734	-0.02%
2020/08/05	36	71.74	42	71.84	70.60	-6	52,673	-0.01%
2020/08/04	98	73.35	49	73.01	71.60	49	54,201	0.09%
2020/08/03	63	71.78	70	71.70	74.60	-7	56,663	-0.01%
2020/07/31	0	0.00	3	68.20	67.90	-3	55,535	-0.01%
2020/07/30	61	68.09	90	68.29	68.70	-29	55,320	-0.05%
2020/07/29	65	67.93	57	68.22	66.50	8	54,948	0.01%
2020/07/28	53	64.86	59	64.43	66.40	-6	54,829	-0.01%
2020/07/27	50	70.48	33	69.20	65.40	17	53,947	0.03%
2020/07/24	21	69.60	21	70.73	71.70	0	53,291	0.00%
2020/07/23	13	70.23	20	71.17	70.30	-7	53,032	-0.01%
2020/07/22	29	69.79	42.8	69.73	69.50	-13.8	52,788	-0.03%
2020/07/21	68	67.70	39	68.04	67.90	29	52,715	0.06%
2020/07/20	88	63.75	88	64.58	66.00	0	52,116	0.00%
2020/07/17	76	68.34	127	68.66	67.20	-51	50,751	-0.10%	大賣/
2020/07/16	30	75.65	29	74.86	74.60	1	49,968	0.00%
2020/07/15	31	75.52	21	75.98	75.60	10	50,012	0.02%
2020/07/14	37	76.37	28	76.58	75.90	9	49,709	0.02%
2020/07/13	177	78.84	163	76.93	76.10	14	49,359	0.03%	大買/大賣/
2020/07/10	64	77.17	59	77.38	77.50	5	49,025	0.01%
2020/07/09	53	76.59	48	76.25	75.50	5	48,100	0.01%
2020/07/08	71	77.65	95	77.18	76.40	-24	47,628	-0.05%
2020/07/07	20	75.71	14	76.78	74.70	6	46,963	0.01%
2020/07/06	35	78.06	18	77.84	77.60	17	46,790	0.04%
2020/07/03	76	78.07	61	77.71	77.40	15	46,322	0.03%
2020/07/02	54	77.84	64.1	78.22	77.20	-10.1	45,562	-0.02%
2020/07/01	21	74.56	19	74.55	75.40	2	44,753	0.00%
2020/06/30	49	75.30	53	75.09	74.10	-4	44,196	-0.01%
2020/06/29	50	74.78	47	75.31	76.00	3	43,286	0.01%
2020/06/24	47	70.13	99	70.10	70.10	-52	41,972	-0.12%
2020/06/23	118	74.30	167	73.67	72.50	-49	41,110	-0.12%	大買/大賣/
2020/06/22	64	68.41	37	68.94	71.00	27	39,672	0.07%
2020/06/19	76	67.39	43	68.17	66.70	33	38,954	0.08%
2020/06/18	115	69.73	162	70.08	69.10	-47	38,099	-0.12%	大買/大賣/
2020/06/17	102	68.55	145	69.34	68.60	-43	36,753	-0.12%	大買/大賣/
2020/06/16	66	66.74	42	67.11	66.00	24	34,965	0.07%
2020/06/15	85	65.69	66	66.78	66.70	19	33,780	0.06%
2020/06/12	70	58.38	49	58.98	62.20	21	32,336	0.06%
2020/06/11	102.1	61.20	35	60.51	56.60	67.1	31,525	0.21%	大買/
2020/06/10	76	61.19	34	61.33	61.60	42	30,290	0.14%
2020/06/09	0	0.00	12	53.72	56.00	-12	29,837	-0.04%
2020/06/08	5	53.00	1	52.30	51.00	4	30,333	0.01%
2020/06/05	7	52.00	20	51.60	52.30	-13	30,802	-0.04%
2020/06/04	0	0.00	11	50.72	52.00	-11	31,429	-0.03%
2020/06/03	2	49.78	5	48.61	50.00	-3	32,765	-0.01%
2020/06/02	1	48.00	10	47.95	47.45	-9	33,573	-0.03%
2020/06/01	11	55.13	0	0.00	51.90	11	33,549	0.03%
2020/05/29	0	0.00	8	55.75	56.00	-8	34,078	-0.02%
2020/05/28	26	57.09	31	55.67	55.10	-5	35,038	-0.01%
2020/05/27	8	61.68	22	62.02	61.20	-14	35,315	-0.04%
2020/05/26	51	67.44	106	66.56	67.90	-55	35,334	-0.16%	大賣/
2020/05/25	102	61.00	36.1	61.87	63.80	65.9	34,844	0.19%	大買/
2020/05/22	98	56.26	25	56.36	58.00	73	34,765	0.21%
2020/05/21	37	54.62	61	53.79	54.00	-24	34,841	-0.07%
2020/05/20	84	54.63	345	55.74	55.00	-261	34,929	-0.75%	大賣/鉅額交易
2020/05/19	318	51.69	65	51.08	52.40	253	32,716	0.77%	大買/鉅額交易
2020/05/18	14	44.78	47	45.62	47.65	-33	30,507	-0.11%
2020/05/15	44	42.86	38	43.16	43.35	6	29,730	0.02%
2020/05/14	131	42.86	110	43.31	42.05	21	29,179	0.07%	大買/大賣/
2020/05/13	42	41.82	28	41.86	41.70	14	27,723	0.05%
2020/05/12	52	41.40	32.4	41.35	41.70	19.6	26,962	0.07%
2020/05/11	75.1	39.22	93	39.16	40.75	-17.9	25,819	-0.07%
2020/05/08	93	41.10	182	42.19	37.75	-89	24,130	-0.37%	大賣/
2020/05/07	1	39.95	11	39.95	39.95	-10	21,382	-0.05%
2020/05/06	1	36.35	3	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	50	33.05	33.05	-50	22,025	-0.23%
2020/05/04	37	30.19	40	30.21	30.05	-3	22,058	-0.01%
2020/04/30	21	29.19	21	29.18	29.00	0	21,751	0.00%
2020/04/29	120	28.96	10	29.03	28.95	110	22,027	0.50%	大買/鉅額交易
2020/04/28	38	29.79	47	29.69	29.25	-9	22,382	-0.04%
2020/04/27	44	30.55	55	30.44	30.60	-11	23,107	-0.05%
2020/04/24	47	29.64	46	29.73	29.75	1	22,760	0.00%
2020/04/23	41	28.58	59	28.48	28.45	-18	22,058	-0.08%
2020/04/22	5	28.16	10	28.32	28.05	-5	21,865	-0.02%
2020/04/21	7	28.02	3	27.73	27.70	4	21,728	0.02%
2020/04/20	82	28.75	5	28.50	28.65	77	21,586	0.36%
2020/04/17	11	27.38	16	27.96	27.20	-5	21,270	-0.02%
2020/04/16	19	28.43	14	28.07	28.00	5	21,151	0.02%
2020/04/15	2	28.75	24	28.42	28.10	-22	21,038	-0.10%
2020/04/14	4	28.88	4	28.74	28.60	0	20,929	0.00%
2020/04/13	5	28.41	3	28.53	28.50	2	20,844	0.01%
2020/04/10	0	0.00	8	28.52	28.25	-8	20,815	-0.04%
2020/04/09	7	28.46	25	28.32	28.10	-18	20,723	-0.09%
2020/04/08	22	27.79	5	27.68	27.75	17	20,385	0.08%
2020/04/07	7	27.81	11	27.74	27.70	-4	20,488	-0.02%
2020/04/06	16	27.34	8	27.45	27.95	8	20,299	0.04%
2020/04/01	5	26.15	3	26.30	26.15	2	19,940	0.01%
2020/03/31	2	25.90	3	26.10	26.20	-1	19,880	-0.01%
2020/03/30	8	26.30	5	26.28	26.00	3	19,789	0.02%
2020/03/27	8	25.83	3	25.75	25.40	5	19,598	0.03%
2020/03/26	2	26.23	9	26.18	26.20	-7	19,397	-0.04%
2020/03/25	34	25.72	12	25.76	25.45	22	19,198	0.11%
2020/03/24	2	25.48	34	25.44	25.40	-32	19,009	-0.17%
2020/03/23	12	24.83	16	24.90	24.55	-4	18,825	-0.02%
2020/03/20	19	26.98	6	26.81	26.50	13	18,632	0.07%
2020/03/19	49	26.95	44	27.10	25.95	5	18,373	0.03%
2020/03/18	29	29.82	14	29.15	28.80	15	17,878	0.08%
2020/03/17	5	29.64	21	29.78	28.85	-16	17,517	-0.09%
2020/03/16	39	30.15	25	30.24	30.20	14	17,092	0.08%
2020/03/13	24	28.30	8	28.66	28.35	16	16,566	0.10%
2020/03/12	16	31.40	33	31.57	31.00	-17	16,122	-0.11%
2020/03/11	24	32.00	20	31.94	32.60	4	15,509	0.03%
2020/03/10	46	30.32	49	30.09	30.40	-3	14,978	-0.02%
2020/03/09	82	35.59	161	35.69	32.20	-79	14,276	-0.55%	大賣/
2020/03/06	213	33.79	184	33.54	34.20	29	12,865	0.23%	大買/大賣/
2020/03/05	19	32.10	8	31.94	31.95	11	12,046	0.09%
2020/03/04	17	32.13	9	32.15	31.90	8	11,831	0.07%
2020/03/03	92	31.53	51	31.83	32.00	41	11,445	0.36%
2020/03/02	13	28.50	46	28.84	29.85	-33	10,274	-0.32%
2020/02/27	25	27.36	5	27.36	27.15	20	9,648	0.21%
2020/02/26	1	27.75	44	27.72	27.55	-43	9,575	-0.45%
2020/02/25	21	28.21	47	27.98	27.50	-26	9,514	-0.27%
2020/02/24	50	28.89	23	28.97	28.65	27	9,086	0.30%
2020/02/21	71	27.70	15	27.97	28.00	56	8,534	0.66%
2020/02/20	0	0.00	1	26.90	26.85	-1	7,991	-0.01%
2020/02/19	3	26.93	2	26.80	26.80	1	7,935	0.01%
2020/02/18	5	27.32	10	27.42	27.00	-5	7,856	-0.06%
2020/02/17	18	27.41	8	27.52	27.20	10	7,718	0.13%
2020/02/14	2	26.95	2	27.20	26.70	0	7,428	0.00%
2020/02/13	14	26.59	143	26.54	27.00	-129	7,294	-1.77%	大賣/鉅額交易
2020/02/12	2	27.63	69	27.31	27.00	-67	7,107	-0.94%
2020/02/11	76	27.69	15	27.52	27.65	61	6,913	0.88%
2020/02/10	54	28.69	29	28.70	28.25	25	6,689	0.37%
2020/02/07	22	27.26	58	26.86	27.50	-36	6,020	-0.60%
2020/02/06	63	26.50	19	26.91	26.40	44	5,593	0.79%
2020/02/05	12	25.94	2	25.75	25.70	10	5,307	0.19%
2020/02/04	10	25.90	475	25.21	25.30	-465	5,166	-9.00%	大賣/鉅額交易
2020/02/03	31	26.44	27	26.49	26.10	4	4,977	0.08%
2020/01/31	281	26.18	339	25.52	25.45	-58	4,580	-1.27%	大買/大賣/
2020/01/30	724	27.61	6	27.34	27.65	718	4,079	17.60%	大買/鉅額交易
2020/01/20	7	24.99	11	25.00	25.15	-4	3,066	-0.13%
2020/01/17	11	24.50	1	24.45	24.40	10	2,979	0.34%
2020/01/16	2	24.60	0	0.00	24.40	2	2,981	0.07%
2020/01/15	5	24.85	5	24.60	24.60	0	2,988	0.00%
2020/01/13	1	24.80	0	0.00	24.65	1	2,955	0.03%
2020/01/09	5	24.40	5	24.60	24.35	0	2,922	0.00%
2020/01/07	2	24.88	0	0.00	24.60	2	2,896	0.07%
2020/01/06	8	25.03	2	24.88	24.70	6	2,847	0.21%
2020/01/02	0	0.00	1	25.50	24.95	-1	2,786	-0.04%
2019/12/31	3	25.37	3	25.57	25.30	0	2,727	0.00%
2019/12/26	0	0.00	1	25.00	24.80	-1	2,502	-0.04%
2019/12/24	5	24.75	5	24.60	24.60	0	2,498	0.00%
2019/12/13	1	24.40	0	0.00	24.30	1	2,498	0.04%
2019/12/12	1	24.70	0	0.00	24.60	1	2,478	0.04%
2019/12/10	2	24.80	2	25.05	24.75	0	2,427	0.00%
2019/12/09	2	24.75	0	0.00	24.60	2	2,413	0.08%
2019/12/06	3	24.87	0	0.00	24.80	3	2,422	0.12%
2019/12/05	2	25.15	2	25.05	24.95	0	2,484	0.00%
2019/12/03	1	25.30	0	0.00	25.25	1	2,487	0.04%
2019/12/02	2	25.30	4	25.33	25.40	-2	2,470	-0.08%
2019/11/29	10	26.07	17	26.38	26.20	-7	2,363	-0.30%
2019/11/28	19	26.08	16	26.32	26.20	3	2,382	0.13%
2019/11/25	0	0.00	1	25.60	25.65	-1	2,229	-0.04%
2019/11/22	3	25.58	5	25.10	25.30	-2	2,217	-0.09%
2019/11/20	5	24.65	0	0.00	24.65	5	2,139	0.23%
2019/11/14	1	24.75	0	0.00	24.65	1	2,111	0.05%
2019/11/08	0	0.00	2	25.15	25.10	-2	2,027	-0.10%
2019/11/07	0	0.00	1	25.80	25.45	-1	2,032	-0.05%
2019/11/01	0	0.00	2	25.35	25.65	-2	1,927	-0.10%
2019/10/31	0	0.00	24	25.18	25.10	-24	1,906	-1.26%
2019/10/30	23	24.81	0	0.00	25.55	23	1,872	1.23%
2019/10/25	3	25.15	0	0.00	25.10	3	1,896	0.16%
2019/10/14	2	25.43	0	0.00	25.50	2	1,993	0.10%
2019/10/09	0	0.00	10	25.20	25.40	-10	2,002	-0.50%
2019/10/08	1	25.55	0	0.00	25.30	1	2,004	0.05%
2019/09/25	2	25.40	0	0.00	25.50	2	2,589	0.08%
2019/09/19	0	0.00	1	24.95	24.90	-1	2,749	-0.04%
2019/09/09	1	26.30	0	0.00	25.40	1	2,780	0.04%
2019/09/04	0	0.00	30	25.95	25.95	-30	2,634	-1.14%
2019/09/02	5	26.05	0	0.00	25.70	5	2,603	0.19%
2019/08/30	0	0.00	1	25.10	25.10	-1	2,479	-0.04%
2019/08/29	5	25.10	0	0.00	25.10	5	2,448	0.20%
2019/08/28	1	24.70	10	24.67	25.10	-9	2,411	-0.37%
2019/08/27	5	23.90	1	23.45	24.20	4	2,322	0.17%
2019/08/26	3	23.50	2	23.50	23.45	1	2,290	0.04%
2019/08/23	6	23.42	0	0.00	23.60	6	2,297	0.26%
2019/08/22	18	23.78	1	23.80	23.40	17	2,305	0.74%
2019/08/20	0	0.00	1	23.35	23.30	-1	2,311	-0.04%
2019/08/13	0	0.00	14	22.56	22.65	-14	2,447	-0.57%
2019/08/12	0	0.00	10	22.75	22.70	-10	2,510	-0.40%
2019/08/06	0	0.00	1	23.05	22.80	-1	2,473	-0.04%
2019/08/05	0	0.00	6	22.85	22.70	-6	2,459	-0.24%
2019/08/02	3	23.40	0	0.00	23.25	3	2,432	0.12%
2019/07/31	5	24.05	0	0.00	24.10	5	2,404	0.21%
2019/07/26	0	0.00	1	23.50	23.35	-1	2,348	-0.04%
2019/07/25	20	23.15	0	0.00	23.10	20	2,377	0.84%
2019/07/24	0	0.00	15	23.60	23.45	-15	2,347	-0.64%
2019/07/23	0	0.00	2	23.60	23.75	-2	2,354	-0.08%
2019/07/19	0	0.00	10	24.10	24.15	-10	2,282	-0.44%
2019/07/17	10	24.35	0	0.00	24.00	10	2,235	0.45%
2019/07/15	25	23.83	2	23.75	23.70	23	2,176	1.06%
2019/07/12	0	0.00	25	23.40	23.70	-25	2,186	-1.14%
2019/07/10	0	0.00	32	24.04	24.10	-32	2,135	-1.50%
2019/07/09	4	24.55	1	24.20	24.60	3	2,072	0.14%
2019/07/08	21	23.65	0	0.00	23.70	21	1,988	1.06%
2019/07/05	20	23.35	10	22.80	23.10	10	2,024	0.49%
2019/07/04	0	0.00	20	22.65	23.10	-20	2,074	-0.96%
2019/07/02	0	0.00	9	22.50	22.25	-9	1,959	-0.46%
2019/07/01	1	21.80	3	22.05	22.10	-2	1,904	-0.11%
2019/06/28	3	21.40	40	21.45	21.55	-37	1,836	-2.01%
2019/06/27	0	0.00	1	20.80	20.85	-1	1,787	-0.06%
2019/06/25	0	0.00	1	20.30	20.30	-1	1,773	-0.06%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/06	0	0.00	1	19.60	19.60	-1	1,668	-0.06%
2019/06/04	0	0.00	10	19.55	19.55	-10	1,647	-0.61%
2019/06/03	0	0.00	2	19.80	19.70	-2	1,635	-0.12%
2019/05/30	0	0.00	1	19.55	19.50	-1	1,608	-0.06%
2019/05/27	0	0.00	1	19.20	19.25	-1	1,577	-0.06%
2019/05/24	0	0.00	1	19.50	19.25	-1	1,564	-0.06%
2019/05/23	30	19.53	3	19.53	19.55	27	1,535	1.76%
2019/05/21	0	0.00	4	20.30	20.25	-4	1,419	-0.28%
2019/05/20	30	20.60	2	20.33	20.20	28	1,413	1.98%
2019/05/17	31	20.02	0	0.00	20.40	31	1,398	2.22%
2019/05/16	1	19.20	3	19.45	19.50	-2	1,351	-0.15%
2019/05/08	3	19.65	0	0.00	19.65	3	1,354	0.22%
2019/05/03	1	19.35	2	19.40	19.30	-1	1,329	-0.08%
2019/04/30	3	20.00	2	20.00	20.00	1	1,255	0.08%
2019/04/22	0	0.00	30	20.85	20.70	-30	1,210	-2.48%
2019/04/18	0	0.00	10	21.45	21.00	-10	1,194	-0.84%
2019/04/17	5	21.80	1	21.85	21.95	4	1,165	0.34%
2019/04/16	5	21.50	1	21.60	21.45	4	1,151	0.35%
2019/04/15	1	21.70	0	0.00	21.75	1	1,132	0.09%
2019/04/12	1	21.75	1	21.55	21.65	0	1,115	0.00%
2019/04/11	33	22.16	0	0.00	22.50	33	1,048	3.15%
2019/04/10	1	21.95	1	22.20	21.95	0	944	0.00%
2019/04/09	1	21.75	4	22.20	22.20	-3	845	-0.35%
2019/04/03	0	20.70	0	0.00	20.40	0	756	0.00%
2019/03/29	0	0.00	5	20.45	21.10	-5	716	-0.70%
2019/03/22	0	0.00	1	20.00	19.90	-1	671	-0.15%
2019/03/18	0	0.00	1	20.00	19.95	-1	678	-0.15%
2019/03/14	1	20.00	0	0.00	19.95	1	689	0.15%
2019/03/11	0	0.00	1	20.10	20.20	-1	739	-0.14%
2019/01/23	1	20.00	0	0.00	19.90	1	1,264	0.08%
2019/01/17	1	20.10	0	0.00	19.95	1	1,528	0.07%
2019/01/14	0	0.00	3	20.00	20.00	-3	1,660	-0.18%
2018/12/17	6	22.33	0	0.00	22.20	6	3,710	0.16%
2018/12/04	0	0.00	1	22.75	22.70	-1	3,936	-0.03%
2018/12/03	0	0.00	2	22.80	22.80	-2	3,917	-0.05%
2018/11/30	3	22.62	3	23.15	23.10	0	3,877	0.00%
2018/11/29	0	0.00	66	20.76	22.00	-66	3,771	-1.75%
2018/11/23	60	20.63	0	0.00	20.40	60	3,683	1.63%
2018/11/14	0	0.00	21	22.05	21.85	-21	3,591	-0.58%
2018/11/13	1	22.00	0	0.00	22.10	1	3,566	0.03%
2018/11/09	20	22.00	0	0.00	22.35	20	3,482	0.57%
2018/11/07	3	20.48	0	0.00	20.45	3	3,393	0.09%
2018/11/06	0	0.00	10	21.13	20.30	-10	3,394	-0.29%
2018/11/05	10	21.25	0	0.00	21.05	10	3,381	0.30%
2018/10/31	1	20.30	0	0.00	20.30	1	3,308	0.03%
2018/10/30	1	20.15	12	20.03	20.30	-11	3,291	-0.33%
2018/10/25	0	0.00	8	21.98	21.30	-8	3,136	-0.26%
2018/10/24	5	23.35	0	0.00	23.00	5	3,087	0.16%
2018/10/23	1	24.15	0	0.00	24.05	1	3,036	0.03%
2018/10/19	14	25.07	0	0.00	24.70	14	3,017	0.46%
2018/10/18	0	0.00	2	26.50	25.75	-2	3,013	-0.07%
2018/10/16	2	24.30	0	0.00	24.05	2	2,990	0.07%
2018/10/15	0	0.00	1	24.75	24.55	-1	2,910	-0.03%
2018/10/12	1	26.20	0	0.00	25.30	1	2,825	0.04%
2018/10/11	6	23.79	22	23.69	25.00	-16	2,652	-0.60%
2018/10/09	1	26.70	5	25.05	26.15	-4	2,468	-0.16%
2018/10/08	5	25.80	15	24.96	26.30	-10	2,274	-0.44%
2018/10/04	21	24.12	0	0.00	24.00	21	1,978	1.06%
2018/10/03	11	24.65	33	24.73	24.90	-22	1,894	-1.16%
2018/10/02	7	23.03	6	23.68	24.50	1	1,635	0.06%
2018/10/01	8	22.72	3	22.67	22.95	5	1,382	0.36%
2018/09/28	0	0.00	13	20.33	20.90	-13	1,173	-1.11%
2018/09/27	0	0.00	75	19.61	19.75	-75	1,153	-6.50%
2018/09/25	11	19.66	0	0.00	19.60	11	1,149	0.96%
2018/09/21	3	20.10	0	0.00	20.00	3	1,140	0.26%
2018/09/18	0	0.00	3	20.70	20.60	-3	1,089	-0.28%
2018/09/14	3	19.75	1	20.00	19.65	2	993	0.20%
2018/09/13	76	21.91	3	20.80	20.50	73	961	7.59%
2018/09/11	3	18.60	0	0.00	18.90	3	790	0.38%
2018/08/24	0	0.00	40	18.34	18.30	-40	808	-4.95%
2018/08/23	7	18.25	7	18.70	18.40	0	811	0.00%
2018/08/22	0	0.00	6	18.74	18.70	-6	817	-0.73%
2018/08/21	0	0.00	45	18.39	18.50	-45	819	-5.49%
2018/08/16	1	18.15	0	0.00	18.20	1	834	0.12%
2018/08/15	10	18.40	0	0.00	18.20	10	842	1.19%
2018/08/14	10	18.85	0	0.00	18.65	10	843	1.19%
2018/08/10	0	0.00	8	19.60	19.45	-8	819	-0.98%
2018/08/09	20	19.28	0	0.00	19.25	20	814	2.46%
2018/08/07	5	19.80	6	20.13	19.75	-1	806	-0.12%
2018/08/06	2	20.20	0	0.00	20.25	2	800	0.25%
2018/08/03	11	19.87	1	19.90	19.95	10	792	1.26%
2018/08/02	10	19.40	0	0.00	19.60	10	763	1.31%
2018/08/01	0	0.00	20	19.80	19.65	-20	759	-2.63%
2018/07/30	28	19.41	1	19.60	19.25	27	732	3.69%
2018/07/27	1	19.20	0	0.00	19.20	1	721	0.14%
2018/07/26	1	19.60	4	19.63	19.55	-3	702	-0.43%
2018/07/25	33	20.45	5	20.51	20.35	28	660	4.24%
2018/07/24	5	20.24	5	20.15	20.00	0	587	0.00%
2018/07/23	7	19.07	5	19.25	19.25	2	463	0.43%
2018/07/04	1	17.40	0	0.00	17.45	1	487	0.21%
2018/06/12	0	0.00	3	19.45	19.50	-3	691	-0.43%
2018/06/08	0	0.00	1	19.35	19.30	-1	706	-0.14%
2018/05/30	10	19.00	0	0.00	18.95	10	787	1.27%
2018/05/28	0	0.00	1	19.35	19.30	-1	777	-0.13%
2018/05/23	0	0.00	1	18.95	18.75	-1	766	-0.13%
2018/05/22	0	0.00	1	18.75	18.50	-1	757	-0.13%
2018/05/17	1	18.30	0	0.00	18.20	1	772	0.13%
2018/05/16	0	0.00	1	18.45	18.35	-1	775	-0.13%
2018/05/14	0	0.00	0.4	18.20	18.15	-0.4	796	-0.05%
2018/05/11	1	18.40	0	0.00	18.25	1	798	0.13%
2018/05/09	1	18.95	0	0.00	18.85	1	782	0.13%
2018/05/08	0	0.00	5	19.00	18.95	-5	781	-0.64%
2018/05/02	0	0.00	2	19.40	19.45	-2	785	-0.25%
2018/04/30	2	19.10	0	0.00	19.25	2	785	0.25%
2018/04/27	0	0.00	1	19.15	19.00	-1	792	-0.13%
2018/04/26	5	19.56	0	0.00	18.95	5	797	0.63%
2018/04/25	5	19.55	6	19.40	19.50	-1	795	-0.13%
2018/04/24	1	19.70	0	0.00	19.75	1	800	0.12%
2018/04/19	20	19.10	0	0.00	19.10	20	905	2.21%
2018/04/18	6	19.05	0	0.00	18.90	6	907	0.66%
2018/04/13	0	0.00	3	19.15	19.15	-3	937	-0.32%
2018/04/11	0	0.00	3	19.85	19.75	-3	923	-0.32%
2018/04/10	3	20.35	5	20.70	20.00	-2	918	-0.22%
2018/04/09	3	20.68	0	0.00	21.00	3	899	0.33%
2018/04/03	6	19.84	3	20.15	19.75	3	829	0.36%
2018/03/29	1	20.00	1	19.60	19.80	0	759	0.00%
2018/03/26	1	18.70	1	19.35	19.20	0	747	0.00%
2018/03/21	0	0.00	1	19.90	19.75	-1	742	-0.13%
2018/03/19	1	19.75	0	0.00	19.75	1	745	0.13%
2018/03/14	1	19.65	0	0.00	19.75	1	739	0.14%
2018/03/13	1	19.85	0	0.00	19.65	1	742	0.13%
2018/03/12	0	0.00	1	19.50	19.90	-1	744	-0.13%
2018/03/09	1	19.60	0	0.00	19.55	1	716	0.14%
2018/03/07	0	0.00	3	20.15	19.90	-3	709	-0.42%
2018/03/06	3	19.95	1	19.80	19.95	2	703	0.28%
2018/03/05	1	18.65	0	0.00	18.60	1	685	0.15%
2018/02/23	0	0.00	2	18.55	18.55	-2	729	-0.27%
2018/02/22	0	0.00	1	18.25	18.50	-1	731	-0.14%
2018/02/21	1	18.15	1	18.10	18.30	0	739	0.00%
2018/02/12	1	17.90	1	18.15	17.95	0	747	0.00%
2018/02/09	1	17.95	0	0.00	17.90	1	745	0.13%
2018/02/06	0	0.00	2	18.23	18.30	-2	741	-0.27%
2018/02/01	0	0.00	1	20.15	20.20	-1	738	-0.14%
2018/01/31	0	0.00	3	20.22	20.20	-3	739	-0.41%
2018/01/29	0	0.00	1	20.45	20.30	-1	746	-0.13%
2018/01/23	1	20.40	0	0.00	20.15	1	761	0.13%
2018/01/18	1	20.70	0	0.00	20.65	1	760	0.13%
2018/01/16	24	21.45	21	21.14	21.10	3	905	0.33%
2018/01/05	1	20.30	5	20.20	20.20	-4	926	-0.43%
2018/01/04	5	20.50	0	0.00	20.25	5	940	0.53%