國光生 (4142)-元富-宜蘭券商分點個股進出

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
27.05
漲跌
--
漲幅
0.00%
成交量
586張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:13:30

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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
元富-宜蘭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
2024/04/22	0	0.00	1	27.00	26.90	-1	1,110	-0.09%
2024/04/18	17	28.88	0	0.00	28.50	17	1,073	1.58%
2024/04/15	0	26.45	0	0.00	26.00	0	920	0.00%
2024/04/08	0	26.45	0	0.00	26.30	0	942	0.00%
2024/04/02	2	26.60	0	0.00	26.60	2	945	0.21%
2024/04/01	0	0.00	2	26.85	26.85	-2	963	-0.21%
2024/03/19	2	26.70	0	0.00	26.70	2	1,024	0.20%
2024/03/04	0	0.00	10	28.65	28.70	-10	1,094	-0.91%
2024/02/15	0	30.10	0	0.00	29.65	0	1,140	0.00%
2024/02/05	0	0.00	3	30.15	30.10	-3	1,052	-0.29%
2024/01/31	0	0.00	3	30.65	30.55	-3	1,030	-0.29%
2024/01/26	0	0.00	22	31.15	31.10	-22	1,038	-2.12%
2024/01/25	30	31.15	0	0.00	31.10	30	1,035	2.90%
2024/01/10	0	33.20	0	0.00	32.70	0	1,012	0.00%
2024/01/08	0	33.35	0	0.00	33.10	0	1,016	0.00%
2023/12/28	0	0.00	2	33.15	33.10	-2	1,001	-0.20%
2023/12/19	0	33.03	0	0.00	32.85	0	972	0.00%
2023/12/18	0	33.25	1	32.90	33.00	-1	987	-0.10%
2023/12/11	3	33.47	0	0.00	33.20	3	983	0.31%
2023/12/06	2	35.58	0	0.00	35.05	2	982	0.20%
2023/12/05	2	35.60	1	36.05	35.80	1	967	0.10%
2023/12/04	1	36.20	0	0.00	36.05	1	953	0.10%
2023/12/01	3	35.83	1	35.90	35.80	2	920	0.22%
2023/11/29	3	35.80	1	35.90	35.95	2	888	0.23%
2023/11/28	1	35.55	2	35.78	35.65	-1	880	-0.11%
2023/11/27	2	36.13	6	35.73	36.00	-4	845	-0.47%
2023/11/21	1	33.00	0	0.00	33.10	1	734	0.14%
2023/11/20	0	33.00	0	0.00	33.00	0	745	0.00%
2023/11/10	6	32.40	0	0.00	32.30	6	748	0.80%
2023/11/07	2	32.50	0	0.00	32.40	2	760	0.26%
2023/10/04	0	0.00	2	34.10	33.75	-2	877	-0.23%
2023/08/31	0	0.00	1	33.15	33.15	-1	875	-0.11%
2023/08/30	2	33.65	1	33.20	33.20	1	874	0.11%
2023/08/17	0	0.00	5	32.70	32.70	-5	872	-0.57%
2023/08/16	1	32.60	0	0.00	32.30	1	878	0.11%
2023/07/26	1	35.35	0	0.00	35.05	1	957	0.10%
2023/07/20	1	36.30	2	36.30	36.20	-1	960	-0.10%
2023/07/14	1	35.35	0	0.00	35.40	1	984	0.10%
2023/07/07	0	0.00	1	36.40	36.35	-1	1,059	-0.09%
2023/07/04	1	37.35	0	0.00	37.15	1	1,067	0.09%
2023/07/03	1	37.50	0	0.00	37.55	1	1,069	0.09%
2023/06/26	2	37.50	0	0.00	37.10	2	1,082	0.18%
2023/06/19	0	0.00	0.1	37.85	37.85	-0.1	1,102	-0.01%
2023/06/14	0	0.00	30	37.20	37.25	-30	1,094	-2.74%
2023/05/23	30	38.45	0	0.00	38.55	30	2,269	1.32%
2023/05/10	2	38.68	0	0.00	38.60	2	2,397	0.08%
2023/05/09	1	39.25	0	0.00	39.00	1	2,558	0.04%
2023/05/05	0	0.00	1	40.60	40.50	-1	2,653	-0.04%
2023/05/04	2	40.40	0	0.00	40.40	2	2,691	0.07%
2023/05/02	0	0.00	2	40.68	40.55	-2	2,923	-0.07%
2023/04/28	1	39.50	0	0.00	39.80	1	2,958	0.03%
2023/04/21	1	39.70	0	0.00	40.10	1	2,908	0.03%
2023/04/20	3	40.28	0	0.00	39.95	3	2,871	0.10%
2023/04/18	2	41.15	3	40.88	40.75	-1	2,844	-0.04%
2023/04/17	1	40.80	1	40.50	40.30	0	2,816	0.00%
2023/04/14	0	0.00	1	40.55	40.45	-1	2,802	-0.04%
2023/04/13	0	0.00	3	40.38	40.15	-3	2,785	-0.11%
2023/04/12	1	39.80	1	39.60	39.90	0	2,760	0.00%
2023/04/11	2	39.55	5	39.55	39.55	-3	2,756	-0.11%
2023/04/07	0	0.00	15	40.00	40.05	-15	2,758	-0.54%
2023/03/15	1	39.20	0	0.00	39.10	1	2,964	0.03%
2023/03/14	3	40.00	0	0.00	39.50	3	2,970	0.10%
2023/03/10	21	41.33	161	44.88	40.45	-140	2,901	-4.83%	大賣/鉅額交易
2023/03/09	161	44.78	32	43.51	44.85	129	2,395	5.39%	大買/鉅額交易
2023/03/03	0	0.00	5	41.43	41.10	-5	2,003	-0.25%
2023/03/02	0	0.00	2	41.38	41.30	-2	1,990	-0.10%
2023/03/01	1	39.95	0	0.00	39.90	1	1,937	0.05%
2023/02/20	6	40.92	0	0.00	41.10	6	2,025	0.30%
2023/02/15	14	39.92	9	39.72	39.75	5	2,104	0.24%
2023/02/14	0	0.00	1	40.35	40.25	-1	2,111	-0.05%
2023/02/09	2	41.55	2	40.95	41.15	0	2,065	0.00%
2023/02/07	7	42.29	132	41.71	41.60	-125	1,984	-6.30%	大賣/鉅額交易
2023/02/06	130	41.00	132	40.39	40.25	-2	1,850	-0.11%	大買/大賣/
2023/02/03	0	0.00	2	40.75	40.75	-2	1,814	-0.11%
2023/02/02	130	39.95	5	39.25	39.90	125	1,743	7.17%	大買/鉅額交易
2023/02/01	111	39.59	111	39.30	39.65	0	1,701	0.00%	大買/大賣/
2023/01/31	0	0.00	101	39.05	39.65	-101	1,664	-6.07%	大賣/鉅額交易
2023/01/30	100	38.50	0	0.00	38.75	100	1,471	6.79%
2023/01/13	1	35.30	0	0.00	35.15	1	1,428	0.07%
2023/01/12	0	0.00	1	35.20	35.25	-1	1,441	-0.07%
2023/01/10	0	0.00	1	35.40	35.30	-1	1,455	-0.07%
2023/01/09	0	0.00	1	35.40	35.50	-1	1,480	-0.07%
2022/12/27	1	36.40	0	0.00	36.45	1	1,625	0.06%
2022/12/26	0	0.00	1	37.55	37.00	-1	1,631	-0.06%
2022/12/23	5	36.20	5	36.25	36.45	0	1,627	0.00%
2022/12/22	5	35.92	0	0.00	36.15	5	1,633	0.31%
2022/12/21	1	35.95	0	0.00	35.50	1	1,652	0.06%
2022/12/20	1	36.80	0	0.00	35.75	1	1,659	0.06%
2022/12/19	2	36.10	6	37.67	37.85	-4	1,646	-0.24%
2022/12/16	1	35.60	0	0.00	35.60	1	1,560	0.06%
2022/12/15	1	36.50	0	0.00	36.30	1	1,579	0.06%
2022/12/13	4	37.13	8	36.85	37.10	-4	1,581	-0.25%
2022/12/07	1	36.80	0	0.00	36.50	1	1,618	0.06%
2022/12/05	0	0.00	0.1	37.95	38.05	-0.1	1,656	-0.01%
2022/12/02	0.1	38.55	0	0.00	37.95	0.1	1,657	0.01%
2022/12/01	0	0.00	6	38.26	38.25	-6	1,674	-0.36%
2022/11/30	0	0.00	1	37.10	37.30	-1	1,673	-0.06%
2022/11/23	0	0.00	1	36.90	36.90	-1	2,022	-0.05%
2022/11/21	0	0.00	1	37.60	37.15	-1	2,082	-0.05%
2022/11/18	0	0.00	1	37.20	37.55	-1	2,120	-0.05%
2022/11/17	0	0.00	2	36.68	36.85	-2	2,118	-0.09%
2022/11/16	0	0.00	7	36.16	36.00	-7	2,094	-0.33%
2022/11/15	0	0.00	6	35.94	35.60	-6	2,094	-0.29%
2022/11/11	5	34.85	0	0.00	34.85	5	2,035	0.25%
2022/11/08	0	0.00	2	34.55	34.35	-2	2,040	-0.10%
2022/11/03	1	34.55	0	0.00	34.40	1	2,056	0.05%
2022/11/02	0	0.00	4	34.48	34.85	-4	2,059	-0.19%
2022/11/01	0	0.00	1	33.30	33.50	-1	2,046	-0.05%
2022/10/27	0	0.00	1	32.20	32.75	-1	2,202	-0.05%
2022/10/26	0	0.00	2	32.03	32.10	-2	2,235	-0.09%
2022/10/21	0	0.00	0	31.90	31.65	0	2,299	0.00%
2022/10/20	2	32.08	0	0.00	32.10	2	2,353	0.08%
2022/10/13	3	33.43	0	0.00	32.30	3	2,532	0.12%
2022/10/12	3	34.10	0	0.00	33.95	3	2,534	0.12%
2022/10/11	1	34.10	0	0.00	33.95	1	2,549	0.04%
2022/10/07	0	0.00	2	35.10	35.10	-2	2,562	-0.08%
2022/10/06	2	35.30	0	0.00	35.25	2	2,555	0.08%
2022/10/05	0	0.00	2	34.78	34.65	-2	2,569	-0.08%
2022/10/04	0	0.00	3	34.35	34.40	-3	2,607	-0.12%
2022/10/03	0	0.00	1	34.30	33.90	-1	2,657	-0.04%
2022/09/30	7	33.90	0	0.00	34.30	7	2,761	0.25%
2022/09/29	0	0.00	1	33.05	33.40	-1	2,982	-0.03%
2022/09/27	1	33.80	0	0.00	34.30	1	3,232	0.03%
2022/09/26	1	33.75	0	0.00	33.45	1	3,244	0.03%
2022/09/23	1	35.70	0	0.00	35.30	1	3,286	0.03%
2022/09/19	3	36.27	0	0.00	36.05	3	3,689	0.08%
2022/09/14	5	36.99	0	0.00	36.90	5	3,739	0.13%
2022/09/13	0	0.00	10	37.15	37.15	-10	3,743	-0.27%
2022/09/12	1	36.75	0	0.00	37.25	1	3,839	0.03%
2022/09/06	1	39.95	4	38.73	38.65	-3	3,876	-0.08%
2022/09/05	2	40.70	0	0.00	40.10	2	3,850	0.05%
2022/09/02	4	41.33	5	41.48	41.30	-1	3,842	-0.03%
2022/09/01	2	40.50	3	41.12	40.80	-1	3,806	-0.03%
2022/08/31	1	40.50	7	40.88	40.70	-6	3,741	-0.16%
2022/08/30	2	39.85	4	40.23	40.00	-2	3,615	-0.06%
2022/08/29	10	39.60	0	0.00	39.55	10	3,599	0.28%
2022/08/26	0	0.00	1	40.30	39.50	-1	3,555	-0.03%
2022/08/25	0	0.00	2	39.63	39.70	-2	3,505	-0.06%
2022/08/24	0	0.00	1	39.20	39.10	-1	3,453	-0.03%
2022/08/23	1	38.30	1	38.30	38.40	0	3,413	0.00%
2022/08/22	0	0.00	3	39.05	38.75	-3	3,408	-0.09%
2022/08/18	0	0.00	2	38.78	38.50	-2	3,367	-0.06%
2022/08/17	0	0.00	1	37.85	38.35	-1	3,355	-0.03%
2022/08/16	1	38.00	3	38.28	38.30	-2	3,345	-0.06%
2022/08/12	2	37.28	0	0.00	37.35	2	3,327	0.06%
2022/08/11	0	0.00	2	37.25	37.35	-2	3,341	-0.06%
2022/08/09	0	0.00	3	37.50	37.30	-3	3,338	-0.09%
2022/08/08	3	36.50	2	37.10	37.10	1	3,336	0.03%
2022/08/05	1	36.75	1	36.65	36.80	0	3,344	0.00%
2022/08/04	4	35.78	0	0.00	35.80	4	3,381	0.12%
2022/08/03	2	37.63	0	0.00	37.05	2	3,335	0.06%
2022/08/02	2	38.15	0	0.00	38.15	2	3,319	0.06%
2022/08/01	1	39.30	0	0.00	39.30	1	3,307	0.03%
2022/07/28	0	0.00	2	40.15	40.20	-2	3,305	-0.06%
2022/07/27	4	40.18	0	0.00	39.90	4	3,310	0.12%
2022/07/25	6	40.78	4	40.79	40.65	2	3,253	0.06%
2022/07/22	0	0.00	1	39.95	39.95	-1	3,253	-0.03%
2022/07/21	3	39.83	6	39.83	40.10	-3	3,234	-0.09%
2022/07/20	1	38.05	2	38.88	39.10	-1	3,221	-0.03%
2022/07/19	2	38.63	1	38.00	38.00	1	3,234	0.03%
2022/07/18	4	38.14	0	0.00	38.00	4	3,263	0.12%
2022/07/15	2	38.68	0	0.00	38.25	2	3,276	0.06%
2022/07/14	0	0.00	4	39.03	39.15	-4	3,279	-0.12%
2022/07/13	7	40.00	2	39.80	39.50	5	3,320	0.15%
2022/07/12	1	39.40	0	0.00	39.25	1	3,378	0.03%
2022/07/11	4	40.00	2	40.25	40.35	2	3,518	0.06%
2022/07/08	6	41.46	1	41.85	40.70	5	3,687	0.14%
2022/07/07	0	0.00	3	40.50	41.50	-3	3,633	-0.08%
2022/07/06	3	40.20	3	41.28	40.35	0	3,537	0.00%
2022/07/05	0	0.00	4	37.88	38.05	-4	3,612	-0.11%
2022/07/04	1	35.90	0	0.00	36.00	1	3,623	0.03%
2022/07/01	2	36.88	0	0.00	36.40	2	3,681	0.05%
2022/06/30	4	41.05	10	39.73	39.10	-6	3,626	-0.17%
2022/06/29	0	0.00	4	40.21	40.85	-4	3,514	-0.11%
2022/06/28	1	40.75	2	40.40	40.50	-1	3,411	-0.03%
2022/06/27	0	0.00	1	39.00	39.35	-1	3,247	-0.03%
2022/06/24	2	37.98	2	37.75	38.65	0	3,191	0.00%
2022/06/23	0	0.00	1	37.05	37.40	-1	3,192	-0.03%
2022/06/21	1	37.35	2	37.05	37.10	-1	3,140	-0.03%
2022/06/20	3	38.68	8	38.45	36.90	-5	3,119	-0.16%
2022/06/17	0	0.00	1	36.70	38.50	-1	3,009	-0.03%
2022/06/16	0	0.00	1	37.20	37.20	-1	2,930	-0.03%
2022/06/15	0	0.00	1	36.30	37.00	-1	2,893	-0.03%
2022/06/14	3	35.35	0	0.00	35.65	3	2,893	0.10%
2022/06/13	2	35.93	0	0.00	35.75	2	2,886	0.07%
2022/06/10	0	0.00	1	36.60	37.00	-1	2,877	-0.03%
2022/06/09	2	35.90	0	0.00	35.85	2	2,826	0.07%
2022/05/24	0	0.00	2	35.10	35.00	-2	2,968	-0.07%
2022/05/23	0	0.00	3	35.60	35.50	-3	2,960	-0.10%
2022/05/17	1	36.00	0	0.00	35.75	1	2,979	0.03%
2022/05/16	1	35.55	0	0.00	35.85	1	3,012	0.03%
2022/05/13	0	0.00	10	35.30	35.25	-10	3,194	-0.31%
2022/05/12	1	34.40	0	0.00	34.30	1	3,373	0.03%
2022/05/11	0	0.00	6	37.00	37.00	-6	3,311	-0.18%
2022/05/09	8	39.10	1	39.05	38.15	7	3,257	0.21%
2022/05/06	1	39.35	1	39.00	39.05	0	3,234	0.00%
2022/05/04	7	40.06	0	0.00	40.10	7	3,222	0.22%
2022/05/03	2	41.35	0	0.00	40.80	2	3,233	0.06%
2022/04/29	5	40.94	1	40.65	40.60	4	3,228	0.12%
2022/04/28	4	42.05	1	42.60	41.10	3	3,250	0.09%
2022/04/27	1	40.80	0	0.00	40.50	1	3,191	0.03%
2022/04/26	3	42.45	0	0.00	41.00	3	3,179	0.09%
2022/04/25	2	42.93	0	0.00	41.65	2	3,155	0.06%
2022/04/22	1	43.35	0	0.00	42.90	1	3,107	0.03%
2022/04/21	1	42.60	0	0.00	42.75	1	3,064	0.03%
2022/04/20	0	0.00	1	43.10	43.05	-1	3,034	-0.03%
2022/04/19	2	42.78	0	0.00	43.00	2	3,010	0.07%
2022/04/18	6	44.19	1	45.15	44.05	5	2,969	0.17%
2022/04/15	16	44.46	3	44.43	44.00	13	2,970	0.44%
2022/04/14	4	43.98	10	44.48	44.30	-6	2,879	-0.21%
2022/04/13	2	42.20	12	41.49	42.50	-10	2,685	-0.37%
2022/04/12	1	42.00	2	42.28	42.35	-1	2,632	-0.04%
2022/04/11	22	43.43	24	43.35	44.60	-2	2,494	-0.08%
2022/04/07	10	41.88	3	41.03	41.90	7	2,159	0.32%
2022/04/01	2	40.55	0	0.00	40.00	2	2,059	0.10%
2022/03/31	0	0.00	2	40.10	40.00	-2	2,039	-0.10%
2022/03/29	1	39.60	0	0.00	39.65	1	2,035	0.05%
2022/03/28	2	40.80	1	40.75	39.70	1	2,035	0.05%
2022/03/24	0	0.00	1	40.35	40.40	-1	2,039	-0.05%
2022/03/21	0	0.00	1	40.35	40.05	-1	2,057	-0.05%
2022/03/18	0	0.00	1	40.10	40.00	-1	2,089	-0.05%
2022/03/17	2	39.35	3	39.55	39.95	-1	2,101	-0.05%
2022/03/16	6	38.84	0	0.00	38.90	6	2,126	0.28%
2022/03/14	0	0.00	2	39.05	39.05	-2	2,129	-0.09%
2022/03/11	1	39.05	0	0.00	39.35	1	2,149	0.05%
2022/03/10	2	39.58	0	0.00	39.45	2	2,157	0.09%
2022/03/08	1	39.10	2	39.30	38.80	-1	2,149	-0.05%
2022/03/03	1	40.05	2	40.00	40.05	-1	2,283	-0.04%
2022/03/02	1	40.15	12	40.02	40.15	-11	2,432	-0.45%
2022/03/01	0	40.10	0	0.00	40.10	0	2,438	0.00%
2022/02/24	0	40.50	2	39.55	39.60	-2	2,559	-0.08%
2022/02/22	1	41.50	1	41.50	40.60	0	2,530	0.00%
2022/02/18	2	41.30	0	0.00	41.35	2	2,529	0.08%
2022/02/17	2	41.80	0	0.00	41.75	2	2,523	0.08%
2022/02/16	1	42.10	0	0.00	42.35	1	2,554	0.04%
2022/02/15	5	42.85	7	43.66	42.75	-2	2,522	-0.08%
2022/02/14	10	42.94	16.2	41.82	43.30	-6.2	2,349	-0.26%
2022/02/09	0	0.00	0.2	41.15	41.00	-0.2	2,173	-0.01%
2022/01/26	1	39.75	0	0.00	39.60	1	2,170	0.05%
2022/01/25	14	40.65	10	40.10	40.05	4	2,169	0.18%
2022/01/24	1	42.00	0.1	42.00	41.80	0.9	2,142	0.04%
2022/01/21	2	43.20	2	43.43	42.80	0	2,136	0.00%
2022/01/20	3	43.20	0	0.00	42.95	3	2,122	0.14%
2022/01/17	10	43.30	1	43.25	43.15	9	2,107	0.43%
2022/01/12	2	43.43	0	0.00	43.75	2	2,107	0.09%
2022/01/11	3	43.67	0	0.00	43.60	3	2,097	0.14%
2022/01/10	4	45.20	0	0.00	44.40	4	2,084	0.19%
2022/01/07	0	0.00	7	45.11	45.20	-7	1,990	-0.35%
2022/01/06	1	44.30	0	0.00	44.00	1	1,929	0.05%
2022/01/05	1	44.10	0	0.00	43.95	1	1,989	0.05%
2021/12/27	2	44.25	0	0.00	44.00	2	2,152	0.09%
2021/12/15	0	0.00	1	43.00	43.10	-1	2,264	-0.04%
2021/12/10	5	44.53	0	0.00	44.45	5	2,332	0.21%
2021/12/09	3	44.62	0	0.00	44.05	3	2,521	0.12%
2021/12/06	0	0.00	4	44.75	44.75	-4	2,790	-0.14%
2021/12/01	3	45.32	2	45.38	45.05	1	3,165	0.03%
2021/11/30	4	45.11	5	45.25	45.00	-1	3,173	-0.03%
2021/11/29	2	47.03	3	47.82	46.90	-1	3,152	-0.03%
2021/11/26	5	47.12	5	46.67	45.80	0	3,015	0.00%
2021/11/25	0	0.00	1	45.15	44.70	-1	2,896	-0.03%
2021/11/23	2	46.53	8	45.88	44.80	-6	2,919	-0.21%
2021/11/22	0	0.00	1	43.70	44.05	-1	2,925	-0.03%
2021/11/18	5	43.90	0	0.00	44.00	5	3,061	0.16%
2021/11/17	0	0.00	2	43.43	43.35	-2	3,437	-0.06%
2021/11/10	2	44.05	0	0.00	43.50	2	3,632	0.06%
2021/11/04	6	44.68	1	44.70	44.55	5	3,672	0.14%
2021/11/02	3	44.65	0	0.00	44.50	3	3,697	0.08%
2021/10/27	1	44.20	0	0.00	44.30	1	3,693	0.03%
2021/10/22	0	0.00	0.5	44.10	43.90	-0.5	3,762	-0.01%
2021/10/21	1	44.55	0	0.00	44.20	1	3,776	0.03%
2021/10/20	1	44.35	1	44.20	44.20	0	3,806	0.00%
2021/10/18	1	43.90	10	43.80	43.80	-9	3,921	-0.23%
2021/10/15	12	43.88	1	44.05	43.95	11	4,175	0.26%
2021/10/14	3	43.00	0	0.00	43.50	3	4,349	0.07%
2021/10/13	7	44.28	0	0.00	42.35	7	4,335	0.16%
2021/10/08	1	47.35	0	0.00	46.85	1	4,269	0.02%
2021/10/06	1	48.10	0	0.00	47.15	1	4,370	0.02%
2021/10/04	2	48.90	0	0.00	48.40	2	4,402	0.05%
2021/10/01	0	0.00	1	51.70	50.90	-1	4,368	-0.02%
2021/09/30	0	0.00	1	51.50	51.80	-1	4,366	-0.02%
2021/09/29	1	51.00	0	0.00	51.20	1	4,386	0.02%
2021/09/28	1	52.30	0	0.00	51.70	1	4,403	0.02%
2021/09/24	1	51.50	3	51.67	51.60	-2	4,528	-0.04%
2021/09/22	1	51.80	0	0.00	51.70	1	4,667	0.02%
2021/09/16	3	52.87	1	53.00	52.40	2	4,701	0.04%
2021/09/15	3	53.47	2	53.65	53.50	1	4,702	0.02%
2021/09/14	1	54.20	8	54.80	53.20	-7	4,690	-0.15%
2021/09/13	12	54.82	42	54.84	54.80	-30	4,522	-0.66%
2021/09/10	1	51.50	2	52.00	51.20	-1	4,343	-0.02%
2021/09/09	1	51.00	0	0.00	51.10	1	4,379	0.02%
2021/09/08	6	53.25	0	0.00	51.20	6	4,390	0.14%
2021/09/07	3	53.87	3.6	53.53	53.60	-0.6	4,332	-0.01%
2021/09/06	2	52.20	8	52.58	52.20	-6	4,341	-0.14%
2021/09/03	0	0.00	5	51.68	51.50	-5	4,533	-0.11%
2021/09/02	1	51.20	10	51.15	51.00	-9	4,856	-0.19%
2021/09/01	1	52.00	0	0.00	51.80	1	4,987	0.02%
2021/08/31	1	52.00	6	52.00	52.50	-5	5,219	-0.10%
2021/08/30	2	51.60	5.3	51.90	51.80	-3.3	5,315	-0.06%
2021/08/27	1	51.10	2.1	51.81	51.60	-1.1	5,356	-0.02%
2021/08/26	17	52.57	2	51.75	51.60	15	5,393	0.28%
2021/08/25	0	0.00	4.1	51.70	51.30	-4.1	5,409	-0.07%
2021/08/24	3	50.23	2	50.60	50.70	1	5,522	0.02%
2021/08/23	50	50.96	49	51.23	51.40	1	5,707	0.02%
2021/08/20	11	47.71	6	49.10	49.95	5	5,455	0.09%
2021/08/19	1	45.65	1	46.80	45.45	0	5,542	0.00%
2021/08/18	2	46.50	1	46.50	47.10	1	5,779	0.02%
2021/08/17	1	49.10	3	48.58	48.35	-2	5,997	-0.03%
2021/08/16	2	48.50	0	0.00	48.45	2	6,319	0.03%
2021/08/12	1	49.00	2	48.53	48.55	-1	7,061	-0.01%
2021/08/11	2	48.65	12	48.67	48.00	-10	7,630	-0.13%
2021/08/09	1	48.90	0	0.00	48.90	1	9,684	0.01%
2021/08/06	2.2	49.29	2	49.00	49.00	0.2	11,062	0.00%
2021/08/05	1	49.55	0	0.00	49.35	1	12,817	0.01%
2021/08/04	0	0.00	1	49.50	49.50	-1	13,638	-0.01%
2021/08/03	2	50.10	0	0.00	49.80	2	13,866	0.01%
2021/08/02	0	0.00	5	50.36	50.40	-5	13,895	-0.04%
2021/07/30	1	49.50	3	49.70	49.50	-2	13,898	-0.01%
2021/07/29	1	48.75	2	48.63	49.05	-1	13,921	-0.01%
2021/07/28	14	48.31	0	0.00	48.10	14	13,936	0.10%
2021/07/27	1	48.55	1	49.10	48.55	0	14,061	0.00%
2021/07/26	3	49.33	3	49.33	49.10	0	14,319	0.00%
2021/07/23	2	48.93	0	0.00	49.05	2	14,345	0.01%
2021/07/22	1	49.10	0	0.00	48.70	1	14,333	0.01%
2021/07/21	10	51.53	3	51.27	48.70	7	14,430	0.05%
2021/07/20	3	53.10	6	53.90	53.90	-3	14,207	-0.02%
2021/07/19	1	49.30	0	0.00	49.00	1	14,074	0.01%
2021/07/16	7	49.65	1	50.00	49.30	6	14,166	0.04%
2021/07/15	1	50.00	2	49.95	50.00	-1	14,182	-0.01%
2021/07/14	1	49.20	1	48.40	48.75	0	14,186	0.00%
2021/07/13	1	49.80	24	50.04	49.05	-23	14,190	-0.16%
2021/07/12	2	50.75	1	51.00	50.70	1	14,150	0.01%
2021/07/09	1	51.50	0	0.00	51.30	1	14,206	0.01%
2021/07/08	0	0.00	11	51.06	51.20	-11	14,271	-0.08%
2021/07/07	2	51.35	6	51.38	51.30	-4	14,359	-0.03%
2021/07/06	1	51.30	1	51.60	51.30	0	14,521	0.00%
2021/07/05	1	51.40	205	51.49	51.60	-204	14,707	-1.39%	大賣/鉅額交易
2021/07/02	3	52.30	0	0.00	52.00	3	14,728	0.02%
2021/07/01	68	54.32	62	53.84	52.60	6	14,781	0.04%
2021/06/30	3	52.60	12	52.64	53.60	-9	14,775	-0.06%
2021/06/29	10	51.40	1.1	51.32	51.80	8.9	14,711	0.06%
2021/06/24	0	0.00	1	53.00	52.80	-1	15,083	-0.01%
2021/06/22	1	52.50	5	52.20	51.80	-4	15,973	-0.03%
2021/06/21	202	54.07	5	52.50	52.50	197	17,074	1.15%	大買/鉅額交易
2021/06/18	1	53.40	1	53.30	53.30	0	17,199	0.00%
2021/06/17	7	53.80	0	0.00	53.50	7	17,234	0.04%
2021/06/15	0	0.00	130	53.53	54.10	-130	17,312	-0.75%	大賣/鉅額交易
2021/06/11	134	56.24	8	57.34	55.40	126	17,220	0.73%	大買/鉅額交易
2021/06/10	9	57.37	25	57.24	57.50	-16	16,943	-0.09%
2021/06/09	2	55.00	4	55.18	55.50	-2	16,669	-0.01%
2021/06/08	9	55.00	1	55.80	54.50	8	16,569	0.05%
2021/06/07	6	53.75	5	53.42	53.40	1	16,413	0.01%
2021/06/04	0	0.00	1	53.50	52.50	-1	16,412	-0.01%
2021/06/03	4	53.33	8	53.59	53.30	-4	16,428	-0.02%
2021/06/02	8	53.93	2	53.90	53.80	6	16,549	0.04%
2021/06/01	0	0.00	3	51.60	53.10	-3	16,795	-0.02%
2021/05/31	5	52.06	35	53.46	52.30	-30	16,694	-0.18%
2021/05/28	6	55.02	5	54.96	54.70	1	16,578	0.01%
2021/05/27	39	54.97	14	54.43	55.00	25	16,590	0.15%
2021/05/26	28	55.19	34	54.24	53.60	-6	16,598	-0.04%
2021/05/25	15	53.89	13	54.23	53.20	2	17,008	0.01%
2021/05/24	9	56.79	33.2	57.10	55.50	-24.2	17,555	-0.14%
2021/05/21	31.1	56.17	0	0.00	55.60	31.1	18,458	0.17%
2021/05/20	16	58.90	39.2	58.88	56.30	-23.2	18,598	-0.12%
2021/05/19	26	58.80	6	58.55	57.80	20	18,796	0.11%
2021/05/18	41	61.11	26	59.67	60.80	15	18,444	0.08%
2021/05/17	34	62.25	42	62.58	63.30	-8	17,355	-0.05%
2021/05/14	67	60.31	36	60.44	57.60	31	16,753	0.19%
2021/05/13	57.2	61.57	41	61.52	62.90	16.2	15,631	0.10%
2021/05/12	39.1	55.97	9	56.51	57.20	30.1	13,967	0.22%
2021/05/11	1	50.90	5	50.72	52.00	-4	13,213	-0.03%
2021/05/10	0	0.00	1	50.50	50.20	-1	13,140	-0.01%
2021/05/07	0	0.00	1	50.10	50.60	-1	13,202	-0.01%
2021/05/06	0	0.00	1	50.90	50.10	-1	13,240	-0.01%
2021/05/05	0	0.00	1	51.00	50.50	-1	13,231	-0.01%
2021/05/04	2	50.80	2	51.70	51.00	0	13,284	0.00%
2021/05/03	7	55.59	13	56.55	54.40	-6	13,343	-0.04%
2021/04/29	0	0.00	2	53.70	53.40	-2	13,186	-0.02%
2021/04/28	3	54.47	1	53.30	53.30	2	13,271	0.02%
2021/04/27	1	53.10	22	53.48	54.40	-21	13,492	-0.16%
2021/04/26	0	0.00	10	53.00	52.70	-10	13,442	-0.07%
2021/04/22	16	54.97	4	54.25	53.10	12	13,713	0.09%
2021/04/21	0	0.00	1	55.90	55.20	-1	13,679	-0.01%
2021/04/20	0	0.00	1	55.80	55.40	-1	13,737	-0.01%
2021/04/19	1	55.20	1	55.40	55.30	0	13,935	0.00%
2021/04/16	1	55.90	10	55.56	55.90	-9	13,950	-0.06%
2021/04/15	3	55.80	11	55.00	55.40	-8	13,968	-0.06%
2021/04/14	26	55.89	22	55.65	55.70	4	13,976	0.03%
2021/04/13	6	57.35	20	57.94	57.00	-14	14,060	-0.10%
2021/04/12	19	58.83	7	58.90	58.50	12	14,027	0.09%
2021/04/09	4	58.25	8	57.90	57.60	-4	13,999	-0.03%
2021/04/08	1	56.80	4	56.88	56.70	-3	13,929	-0.02%
2021/04/07	2	56.75	4	56.90	56.40	-2	14,028	-0.01%
2021/04/06	21	56.56	0	0.00	56.30	21	14,093	0.15%
2021/04/01	6	57.32	8	57.65	57.50	-2	14,046	-0.01%
2021/03/31	4	57.58	4	57.30	57.10	0	14,081	0.00%
2021/03/30	10	57.95	3	57.63	57.40	7	14,077	0.05%
2021/03/29	6	58.42	4	58.83	58.10	2	14,217	0.01%
2021/03/26	14	55.87	23	56.56	56.60	-9	14,167	-0.06%
2021/03/25	19	58.25	28	59.79	56.60	-9	14,032	-0.06%
2021/03/24	76	61.06	70	60.94	61.40	6	13,290	0.05%
2021/03/23	4	56.25	5	56.14	55.90	-1	12,210	-0.01%
2021/03/22	2	54.40	4	54.15	53.90	-2	12,342	-0.02%
2021/03/19	2	54.70	3	55.80	54.70	-1	12,395	-0.01%
2021/03/18	1	56.00	0	0.00	55.80	1	12,360	0.01%
2021/03/17	3	55.83	1	55.90	55.50	2	12,386	0.02%
2021/03/16	0	0.00	2	56.20	56.10	-2	12,419	-0.02%
2021/03/15	1	56.30	0	0.00	56.10	1	12,479	0.01%
2021/03/12	2	57.10	3	56.50	56.20	-1	12,505	-0.01%
2021/03/11	3	57.80	0	0.00	56.90	3	12,600	0.02%
2021/03/10	2	58.40	6	57.47	57.20	-4	12,573	-0.03%
2021/03/09	6	56.90	1	57.00	56.70	5	12,510	0.04%
2021/03/08	5	57.82	0	0.00	57.00	5	12,498	0.04%
2021/03/05	2	55.80	8	58.39	58.60	-6	12,461	-0.05%
2021/03/04	1	56.50	0	0.00	55.90	1	12,274	0.01%
2021/03/03	7	57.31	5	56.80	56.90	2	12,258	0.02%
2021/03/02	4	57.53	9	56.40	56.10	-5	12,212	-0.04%
2021/02/26	12	59.64	1	59.70	58.20	11	12,355	0.09%
2021/02/25	9	61.13	7	60.10	59.70	2	12,274	0.02%
2021/02/24	19	58.09	39	56.96	58.50	-20	11,843	-0.17%
2021/02/23	56	62.49	45	60.69	58.90	11	11,303	0.10%
2021/02/22	2	64.95	152	64.62	65.40	-150	10,643	-1.41%	大賣/鉅額交易
2021/02/19	156.1	58.58	9	58.89	59.50	147.1	10,286	1.43%	大買/鉅額交易
2021/02/18	2	50.80	3	52.03	54.10	-1	9,837	-0.01%
2021/02/17	2	49.55	2	49.30	49.20	0	9,673	0.00%
2021/02/05	10	51.87	6.1	52.41	52.00	3.9	9,616	0.04%
2021/02/04	50	51.30	48	51.25	51.00	2	9,451	0.02%
2021/02/03	10.1	49.90	1	50.20	49.60	9.1	9,294	0.10%
2021/01/29	5	48.70	1	47.50	47.05	4	9,320	0.04%
2021/01/27	1	51.10	0	0.00	50.60	1	9,359	0.01%
2021/01/26	3	51.77	7	51.50	51.50	-4	9,486	-0.04%
2021/01/25	4	51.75	4	52.20	52.00	0	9,855	0.00%
2021/01/22	1	49.70	1	49.85	49.80	0	10,010	0.00%
2021/01/21	8	51.53	10	51.49	51.10	-2	10,268	-0.02%
2021/01/20	1	50.80	7	51.81	52.30	-6	10,476	-0.06%
2021/01/19	0	0.00	11	49.21	50.10	-11	10,317	-0.11%
2021/01/18	10	49.79	5	50.00	49.45	5	10,328	0.05%
2021/01/15	24	48.79	0	0.00	48.05	24	10,179	0.24%
2021/01/14	3	50.53	2	50.60	50.30	1	10,054	0.01%
2021/01/13	6	51.45	6	51.08	51.00	0	10,073	0.00%
2021/01/12	12	52.99	6	52.92	52.80	6	10,335	0.06%
2021/01/11	4	51.55	3	50.97	51.00	1	10,266	0.01%
2021/01/08	0	0.00	21	52.25	52.30	-21	10,312	-0.20%
2021/01/07	0	0.00	2	51.90	51.60	-2	10,374	-0.02%
2021/01/06	3	51.63	0	0.00	50.70	3	10,409	0.03%
2021/01/05	3	53.80	3	53.70	53.70	0	10,469	0.00%
2021/01/04	3	55.17	77.5	53.60	53.80	-74.5	10,460	-0.71%
2020/12/31	1	56.10	7	55.94	56.10	-6	10,402	-0.06%
2020/12/30	45	58.31	16	58.34	58.00	29	10,368	0.28%
2020/12/29	5	57.44	8	55.86	57.30	-3	10,352	-0.03%
2020/12/28	12	56.63	1	56.60	56.60	11	10,495	0.10%
2020/12/25	2	56.80	2.2	56.85	56.50	-0.2	10,607	0.00%
2020/12/24	3	58.17	3	57.87	58.10	0	10,701	0.00%
2020/12/23	26.2	60.56	36	59.66	58.00	-9.8	10,789	-0.09%
2020/12/22	22	59.57	9	58.98	60.30	13	10,837	0.12%
2020/12/21	1	57.00	1	57.30	56.50	0	10,753	0.00%
2020/12/18	0	0.00	13	56.81	56.60	-13	10,799	-0.12%
2020/12/17	0	0.00	8	56.54	56.40	-8	10,833	-0.07%
2020/12/16	28	56.44	3	56.88	56.40	25	10,937	0.23%
2020/12/15	3	56.43	0	0.00	55.10	3	10,912	0.03%
2020/12/14	1	58.70	1	59.20	58.50	0	10,904	0.00%
2020/12/11	2	58.15	1	58.70	58.70	1	10,949	0.01%
2020/12/10	1	59.20	1	59.50	59.50	0	10,973	0.00%
2020/12/09	0.1	60.00	9	58.90	59.00	-9	11,045	-0.08%
2020/12/08	1	60.60	2	60.55	60.00	-1	11,213	-0.01%
2020/12/07	6	59.63	2	59.60	59.30	4	11,425	0.04%
2020/12/04	7	61.29	0	0.00	61.20	7	12,474	0.06%
2020/12/03	1	62.30	0	0.00	61.90	1	13,704	0.01%
2020/12/02	2	62.70	1.2	63.27	62.80	0.8	13,808	0.01%
2020/12/01	28	63.80	7	64.21	63.30	21	14,038	0.15%
2020/11/30	12.5	63.80	4.2	63.96	64.20	8.3	14,053	0.06%
2020/11/27	1	62.60	0	0.00	62.60	1	13,964	0.01%
2020/11/26	4	62.58	11	62.35	62.30	-7	14,034	-0.05%
2020/11/25	7	63.37	5	63.84	62.60	2	14,219	0.01%
2020/11/24	1	62.50	0	0.00	61.40	1	14,554	0.01%
2020/11/23	1	62.60	5	63.22	62.40	-4	14,631	-0.03%
2020/11/20	5	65.12	4	64.53	64.00	1	14,639	0.01%
2020/11/19	10.2	66.11	48	63.02	66.50	-37.9	14,643	-0.26%
2020/11/18	4	61.55	0	0.00	61.60	4	14,383	0.03%
2020/11/17	2.3	61.08	0	0.00	61.30	2.3	14,970	0.02%
2020/11/13	0	0.00	1	61.50	61.40	-1	16,622	-0.01%
2020/11/12	2	61.20	2	61.30	61.30	0	16,661	0.00%
2020/11/11	2	61.50	3	61.17	61.00	-1	16,728	-0.01%
2020/11/10	18	61.77	22	61.17	60.90	-4	16,951	-0.02%
2020/11/09	1	60.50	8	60.83	60.70	-7	17,133	-0.04%
2020/11/06	11	60.81	10	60.30	60.30	1	17,425	0.01%
2020/11/05	3	61.00	5	61.58	60.60	-2	17,928	-0.01%
2020/11/04	5	60.44	14	61.06	60.90	-9	18,228	-0.05%
2020/11/03	1	60.90	2	61.35	60.90	-1	18,632	-0.01%
2020/11/02	6	60.37	6	61.28	61.10	0	18,872	0.00%
2020/10/30	18	59.51	14	58.62	58.30	4	18,805	0.02%
2020/10/29	34	62.86	41	63.46	62.10	-7	19,411	-0.04%
2020/10/28	36	63.01	14	62.22	61.80	22	20,250	0.11%
2020/10/27	2	66.70	0	0.00	65.70	2	20,220	0.01%
2020/10/26	25	67.06	26	66.78	66.70	-1	20,616	0.00%
2020/10/23	6	68.63	0	0.00	68.20	6	21,175	0.03%
2020/10/22	22	67.78	13	68.09	68.20	9	22,172	0.04%
2020/10/21	2	68.60	16	68.74	68.50	-14	22,935	-0.06%
2020/10/20	38	70.74	41	70.44	69.50	-3	23,393	-0.01%
2020/10/19	3	68.17	6	68.93	68.70	-3	23,722	-0.01%
2020/10/16	20	67.04	15	67.04	67.00	5	24,341	0.02%
2020/10/15	8	67.71	4	67.38	66.80	4	25,019	0.02%
2020/10/14	6	68.40	46	69.51	68.00	-40	26,407	-0.15%
2020/10/13	42	68.30	25	68.20	68.80	17	27,222	0.06%
2020/10/12	8	71.45	5	70.92	70.60	3	27,255	0.01%
2020/10/08	0	0.00	1	71.70	71.60	-1	27,637	0.00%
2020/10/07	7	71.96	5	71.90	72.20	2	28,021	0.01%
2020/10/06	16	71.20	18	72.05	71.80	-2	28,393	-0.01%
2020/10/05	15	70.90	14	71.68	71.40	1	29,310	0.00%
2020/09/30	12	67.73	11	67.89	68.60	1	29,577	0.00%
2020/09/29	37	67.48	27	67.59	67.50	10	30,213	0.03%
2020/09/28	5	69.00	5	69.80	69.00	0	30,594	0.00%
2020/09/25	17	70.06	12	69.18	68.60	5	31,035	0.02%
2020/09/24	20	71.53	13	72.43	72.00	7	31,661	0.02%
2020/09/23	3	72.37	2	71.90	71.90	1	32,661	0.00%
2020/09/22	8	72.10	10	72.43	72.30	-2	33,202	-0.01%
2020/09/21	0	0.00	7	72.97	72.70	-7	34,115	-0.02%
2020/09/18	1	72.50	2	73.45	72.70	-1	35,452	0.00%
2020/09/17	6	71.67	7	72.13	72.00	-1	36,197	0.00%
2020/09/16	4	71.80	11	71.90	71.70	-7	37,698	-0.02%
2020/09/15	0	0.00	8	72.64	71.90	-8	38,515	-0.02%
2020/09/14	4	72.20	10	71.69	71.30	-6	39,408	-0.02%
2020/09/11	35	70.73	11	70.42	70.60	24	40,780	0.06%
2020/09/10	38	72.28	28	71.80	71.70	10	42,588	0.02%
2020/09/09	54	74.14	28	73.48	72.20	26	43,975	0.06%
2020/09/08	15	74.25	61	75.58	77.90	-46	44,595	-0.10%
2020/09/07	31	71.83	11	71.32	70.90	20	44,562	0.04%
2020/09/04	20	71.63	19	71.93	72.00	1	46,177	0.00%
2020/09/03	13	72.15	32	71.26	71.30	-19	46,814	-0.04%
2020/09/02	7	73.09	3	72.50	72.30	4	46,790	0.01%
2020/09/01	5	72.02	2	71.90	72.60	3	46,775	0.01%
2020/08/31	17	71.47	7	72.56	71.80	10	46,739	0.02%
2020/08/28	18	73.97	19	73.54	72.30	-1	46,560	0.00%
2020/08/27	3	71.90	6	71.50	72.00	-3	46,086	-0.01%
2020/08/26	9	70.99	8	71.81	71.90	1	46,218	0.00%
2020/08/25	27	71.04	20	70.97	70.70	7	46,118	0.02%
2020/08/24	4	73.63	13	72.90	72.60	-9	46,051	-0.02%
2020/08/21	17	74.22	15	73.82	73.50	2	46,090	0.00%
2020/08/20	11	72.08	24	69.45	71.60	-13	45,532	-0.03%
2020/08/19	31	75.26	33	75.16	72.90	-2	45,423	0.00%
2020/08/18	3	70.60	8	70.60	70.60	-5	44,712	-0.01%
2020/08/17	0	0.00	3	64.50	64.20	-3	45,084	-0.01%
2020/08/14	4	64.75	3	64.30	64.80	1	45,376	0.00%
2020/08/13	55	65.27	50	65.79	64.00	5	47,329	0.01%
2020/08/12	20	67.87	17	67.65	67.30	3	49,207	0.01%
2020/08/11	33	66.46	24	67.39	66.70	9	49,774	0.02%
2020/08/10	25	71.29	51	71.76	70.00	-26	50,071	-0.05%
2020/08/07	84	72.35	39	72.17	72.50	45	51,287	0.09%
2020/08/06	13	71.85	20	72.04	71.20	-7	51,734	-0.01%
2020/08/05	16	72.21	13	71.75	70.60	3	52,673	0.01%
2020/08/04	40	73.33	29	72.86	71.60	11	54,201	0.02%
2020/08/03	61	71.90	59	72.43	74.60	2	56,663	0.00%
2020/07/31	20	68.91	24	68.02	67.90	-4	55,535	-0.01%
2020/07/30	24	68.31	27	68.44	68.70	-3	55,320	-0.01%
2020/07/29	40	68.39	21	67.20	66.50	19	54,948	0.03%
2020/07/28	20	64.51	27	64.46	66.40	-7	54,829	-0.01%
2020/07/27	41	68.29	34	69.14	65.40	7	53,947	0.01%
2020/07/24	35	70.47	48	70.11	71.70	-13	53,291	-0.02%
2020/07/23	20	70.21	22	70.47	70.30	-2	53,032	0.00%
2020/07/22	16	69.79	15	69.85	69.50	1	52,788	0.00%
2020/07/21	37	67.70	71	68.10	67.90	-34	52,715	-0.06%
2020/07/20	63	66.39	70	63.84	66.00	-7	52,116	-0.01%
2020/07/17	48	68.67	25	68.88	67.20	23	50,751	0.05%
2020/07/16	29	75.23	31	75.06	74.60	-2	49,968	0.00%
2020/07/15	45	75.52	38	75.66	75.60	7	50,012	0.01%
2020/07/14	47	76.50	29	76.76	75.90	18	49,709	0.04%
2020/07/13	53	76.96	47	77.34	76.10	6	49,359	0.01%
2020/07/10	62	77.13	78	77.12	77.50	-16	49,025	-0.03%
2020/07/09	79	76.08	71	76.64	75.50	8	48,100	0.02%
2020/07/08	108	77.43	88	77.70	76.40	20	47,628	0.04%	大買/
2020/07/07	62	75.52	76	76.02	74.70	-14	46,963	-0.03%
2020/07/06	85	77.79	52	77.88	77.60	33	46,790	0.07%
2020/07/03	57	77.76	66	77.73	77.40	-9	46,322	-0.02%
2020/07/02	43	77.92	75	77.72	77.20	-32	45,562	-0.07%
2020/07/01	31	74.84	36	75.05	75.40	-5	44,753	-0.01%
2020/06/30	83	75.02	81	74.92	74.10	2	44,196	0.00%
2020/06/29	77	75.45	85	74.24	76.00	-8	43,286	-0.02%
2020/06/24	123	70.24	110	70.45	70.10	13	41,972	0.03%	大買/大賣/
2020/06/23	75	74.26	84	74.50	72.50	-9	41,110	-0.02%
2020/06/22	80	69.05	90	68.26	71.00	-10	39,672	-0.03%
2020/06/19	67	67.28	57	68.59	66.70	10	38,954	0.03%
2020/06/18	93	70.03	96	70.29	69.10	-3	38,099	-0.01%
2020/06/17	95	69.02	110	68.44	68.60	-15	36,753	-0.04%	大賣/
2020/06/16	57	66.99	44	66.86	66.00	13	34,965	0.04%
2020/06/15	78	65.32	44	65.75	66.70	34	33,780	0.10%
2020/06/12	50	59.62	100.1	59.43	62.20	-50.1	32,336	-0.15%
2020/06/11	84	60.45	95	59.44	56.60	-11	31,525	-0.03%
2020/06/10	42	61.02	39	60.79	61.60	3	30,290	0.01%
2020/06/09	20	53.70	3	52.20	56.00	17	29,837	0.06%
2020/06/08	3	51.80	55	52.05	51.00	-52	30,333	-0.17%
2020/06/05	12	52.31	0	0.00	52.30	12	30,802	0.04%
2020/06/04	21	51.95	22	50.14	52.00	-1	31,429	0.00%
2020/06/03	14	49.11	20	50.10	50.00	-6	32,765	-0.02%
2020/06/02	20	47.58	68	50.65	47.45	-48	33,573	-0.14%
2020/06/01	0	0.00	14	54.36	51.90	-14	33,549	-0.04%
2020/05/29	17	56.08	16	55.73	56.00	1	34,078	0.00%
2020/05/28	2	59.00	8	55.59	55.10	-6	35,038	-0.02%
2020/05/27	3	61.20	7	61.74	61.20	-4	35,315	-0.01%
2020/05/26	35	67.13	15	68.82	67.90	20	35,334	0.06%
2020/05/25	52	61.63	6	62.57	63.80	46	34,844	0.13%
2020/05/22	11	58.14	25	56.34	58.00	-14	34,765	-0.04%
2020/05/21	25	54.16	36	54.08	54.00	-11	34,841	-0.03%
2020/05/20	149	55.11	134	55.03	55.00	15	34,929	0.04%	大買/大賣/
2020/05/19	80	50.84	96	50.87	52.40	-16	32,716	-0.05%
2020/05/18	35	45.34	55	46.30	47.65	-20	30,507	-0.07%
2020/05/15	71	43.01	59	42.92	43.35	12	29,730	0.04%
2020/05/14	102	43.20	88	43.24	42.05	14	29,179	0.05%	大買/
2020/05/13	87	41.86	58	41.65	41.70	29	27,723	0.10%
2020/05/12	129	41.41	136	41.35	41.70	-7	26,962	-0.03%	大買/大賣/
2020/05/11	115	39.23	111	39.50	40.75	4	25,819	0.02%	大買/大賣/
2020/05/08	384	42.10	428	41.45	37.75	-44	24,130	-0.18%	大買/大賣/
2020/05/07	10	39.95	0	0.00	39.95	10	21,382	0.05%
2020/05/06	2	36.35	3	36.35	36.35	-1	21,745	0.00%
2020/05/05	10	33.05	44	33.05	33.05	-34	22,025	-0.15%
2020/05/04	43	30.38	80	30.23	30.05	-37	22,058	-0.17%
2020/04/30	23	29.50	5	29.10	29.00	18	21,751	0.08%
2020/04/29	12	29.01	9	29.06	28.95	3	22,027	0.01%
2020/04/28	59	29.68	60	29.49	29.25	-1	22,382	0.00%
2020/04/27	43	30.49	35.2	30.58	30.60	7.8	23,107	0.03%
2020/04/24	15	29.48	28	29.64	29.75	-13	22,760	-0.06%
2020/04/23	13	28.50	6	28.56	28.45	7	22,058	0.03%
2020/04/22	6	27.94	10	28.15	28.05	-4	21,865	-0.02%
2020/04/21	25	28.23	10	27.90	27.70	15	21,728	0.07%
2020/04/20	39	28.44	14	28.52	28.65	25	21,586	0.12%
2020/04/17	37	27.67	44	27.37	27.20	-7	21,270	-0.03%
2020/04/16	43	28.22	21	28.00	28.00	22	21,151	0.10%
2020/04/15	32	28.10	52	28.29	28.10	-20	21,038	-0.10%
2020/04/14	15	28.65	6	28.78	28.60	9	20,929	0.04%
2020/04/13	20	28.40	11	28.39	28.50	9	20,844	0.04%
2020/04/10	5	28.54	8	28.35	28.25	-3	20,815	-0.01%
2020/04/09	27	28.18	5	29.02	28.10	22	20,723	0.11%
2020/04/08	39	27.74	15	27.80	27.75	24	20,385	0.12%
2020/04/07	0	0.00	5	27.77	27.70	-5	20,488	-0.02%
2020/04/06	71	27.79	64	27.97	27.95	7	20,299	0.03%
2020/04/01	0	0.00	15	26.13	26.15	-15	19,940	-0.08%
2020/03/31	7	26.16	4	26.16	26.20	3	19,880	0.02%
2020/03/30	23	26.09	2	26.55	26.00	21	19,789	0.11%
2020/03/27	7	25.96	29	25.59	25.40	-22	19,598	-0.11%
2020/03/26	31	25.85	1	26.10	26.20	30	19,397	0.15%
2020/03/25	4	26.00	5	25.70	25.45	-1	19,198	-0.01%
2020/03/24	0	0.00	400	25.43	25.40	-400	19,009	-2.10%	大賣/鉅額交易
2020/03/23	144	24.88	3	24.80	24.55	141	18,825	0.75%	大買/鉅額交易
2020/03/20	1	26.50	4	26.95	26.50	-3	18,632	-0.02%
2020/03/19	502	26.59	442	27.44	25.95	60	18,373	0.33%	大買/大賣/
2020/03/18	592	29.24	514	29.86	28.80	78	17,878	0.44%	大買/大賣/
2020/03/17	219	29.46	190	29.91	28.85	29	17,517	0.17%	大買/大賣/
2020/03/16	106	29.71	385	30.56	30.20	-279	17,092	-1.63%	大買/大賣/鉅額交易
2020/03/13	148	28.02	14	28.13	28.35	134	16,566	0.81%	大買/鉅額交易
2020/03/12	156	31.24	21	31.49	31.00	135	16,122	0.84%	大買/鉅額交易
2020/03/11	17	31.96	77	32.11	32.60	-60	15,509	-0.39%
2020/03/10	196	30.32	95	30.52	30.40	101	14,978	0.67%	大買/鉅額交易
2020/03/09	85	34.26	32	35.62	32.20	53	14,276	0.37%
2020/03/06	67	32.67	69	32.78	34.20	-2	12,865	-0.02%
2020/03/05	47	31.96	65.5	31.84	31.95	-18.5	12,046	-0.15%
2020/03/04	60	32.17	72	32.14	31.90	-12	11,831	-0.10%
2020/03/03	84	31.89	60	31.97	32.00	24	11,445	0.21%
2020/03/02	109	27.61	24	29.15	29.85	85	10,274	0.83%	大買/
2020/02/27	2	27.55	4	27.30	27.15	-2	9,648	-0.02%
2020/02/26	5	27.83	0	0.00	27.55	5	9,575	0.05%
2020/02/25	18	27.87	17	28.45	27.50	1	9,514	0.01%
2020/02/24	15	28.96	35	28.91	28.65	-20	9,086	-0.22%
2020/02/21	70	27.97	34	27.83	28.00	36	8,534	0.42%
2020/02/20	2	26.65	1	26.80	26.85	1	7,991	0.01%
2020/02/19	0	0.00	2	27.05	26.80	-2	7,935	-0.03%
2020/02/18	29	27.53	3	27.40	27.00	26	7,856	0.33%
2020/02/17	7	27.44	34	27.54	27.20	-27	7,718	-0.35%
2020/02/14	3	27.00	4	27.15	26.70	-1	7,428	-0.01%
2020/02/13	28	26.71	1	27.10	27.00	27	7,294	0.37%
2020/02/12	0.5	27.10	2	27.25	27.00	-1.5	7,107	-0.02%
2020/02/11	7	27.52	24	27.41	27.65	-17	6,913	-0.25%
2020/02/10	8	28.33	104	29.01	28.25	-96	6,689	-1.44%	大賣/
2020/02/07	100	27.28	3	27.02	27.50	97	6,020	1.61%
2020/02/06	62	27.12	35	26.95	26.40	27	5,593	0.48%
2020/02/05	2	25.85	5	25.72	25.70	-3	5,307	-0.06%
2020/02/04	10	25.30	20	25.84	25.30	-10	5,166	-0.19%
2020/02/03	9	26.42	1	26.55	26.10	8	4,977	0.16%
2020/01/31	11	26.50	27	26.14	25.45	-16	4,580	-0.35%
2020/01/30	23	27.64	6	27.63	27.65	17	4,079	0.42%
2020/01/20	0	0.00	1	24.90	25.15	-1	3,066	-0.03%
2020/01/17	2	24.58	0	0.00	24.40	2	2,979	0.07%
2020/01/16	4	24.35	0	0.00	24.40	4	2,981	0.13%
2020/01/14	0	0.00	3	24.62	24.45	-3	2,969	-0.10%
2020/01/10	2	24.78	1	24.65	24.60	1	2,942	0.03%
2020/01/09	2	24.45	0	0.00	24.35	2	2,922	0.07%
2020/01/07	1	24.85	0	0.00	24.60	1	2,896	0.03%
2020/01/06	3	24.98	2	24.85	24.70	1	2,847	0.04%
2020/01/02	3	25.22	0	0.00	24.95	3	2,786	0.11%
2019/12/31	24	25.15	5	25.40	25.30	19	2,727	0.70%
2019/12/26	1	24.95	1	24.85	24.80	0	2,502	0.00%
2019/12/25	1	24.70	1	24.70	24.60	0	2,494	0.00%
2019/12/24	0	0.00	2	24.80	24.60	-2	2,498	-0.08%
2019/12/19	2	24.30	0	0.00	24.20	2	2,490	0.08%
2019/12/06	0	0.00	1	24.90	24.80	-1	2,422	-0.04%
2019/12/05	2	24.95	2	25.08	24.95	0	2,484	0.00%
2019/12/04	0	0.00	1	25.30	25.25	-1	2,489	-0.04%
2019/12/02	1	25.20	0	0.00	25.40	1	2,470	0.04%
2019/11/29	2	26.15	0	0.00	26.20	2	2,363	0.08%
2019/11/28	51	26.47	56	26.43	26.20	-5	2,382	-0.21%
2019/11/27	0	0.00	14	25.25	25.25	-14	2,106	-0.66%
2019/11/26	0	0.00	2	25.45	25.20	-2	2,146	-0.09%
2019/11/25	1	25.50	10	25.55	25.65	-9	2,229	-0.40%
2019/11/22	1	25.70	1	25.30	25.30	0	2,217	0.00%
2019/11/18	0	0.00	2	25.05	24.75	-2	2,121	-0.09%
2019/11/12	4	24.19	0	0.00	24.20	4	2,084	0.19%
2019/11/11	1	24.70	0	0.00	24.65	1	2,047	0.05%
2019/11/04	0	0.00	6	26.18	26.15	-6	2,004	-0.30%
2019/10/31	12	25.78	1	25.80	25.10	11	1,906	0.58%
2019/10/29	2	24.70	0	0.00	24.65	2	1,882	0.11%
2019/10/28	1	25.25	0	0.00	25.10	1	1,898	0.05%
2019/10/24	1	25.10	0.4	25.10	25.05	0.7	1,892	0.03%
2019/10/16	2	25.60	0	0.00	25.70	2	1,979	0.10%
2019/10/15	2	25.45	0	0.00	25.50	2	1,958	0.10%
2019/10/09	1	25.30	0	0.00	25.40	1	2,002	0.05%
2019/10/08	1	25.25	0	0.00	25.30	1	2,004	0.05%
2019/10/07	0	0.00	7	26.00	25.85	-7	2,040	-0.34%
2019/10/03	0	0.00	2	25.65	25.80	-2	2,238	-0.09%
2019/10/01	0	0.00	1	25.70	25.80	-1	2,352	-0.04%
2019/09/26	0	0.00	1	25.30	25.20	-1	2,534	-0.04%
2019/09/25	0	0.00	4	25.41	25.50	-4	2,589	-0.15%
2019/09/24	0	0.00	1	25.55	25.50	-1	2,662	-0.04%
2019/09/12	1	25.10	10	25.30	25.45	-9	2,774	-0.32%
2019/09/10	1	25.05	0	0.00	25.10	1	2,813	0.04%
2019/09/09	1	25.35	132	26.20	25.40	-131	2,780	-4.71%	大賣/鉅額交易
2019/09/06	50	26.60	0	0.00	26.60	50	2,697	1.85%
2019/09/05	21	26.10	0.4	26.00	26.10	20.6	2,655	0.78%
2019/09/03	10	25.80	2	25.50	25.80	8	2,621	0.31%
2019/09/02	0	0.00	15	26.07	25.70	-15	2,603	-0.58%
2019/08/30	40	24.90	59	24.90	25.10	-19	2,479	-0.77%
2019/08/29	30	25.10	0	0.00	25.10	30	2,448	1.23%
2019/08/28	23	25.09	68	24.98	25.10	-45	2,411	-1.87%
2019/08/27	3	24.15	0	0.00	24.20	3	2,322	0.13%
2019/08/26	0	0.00	1	23.45	23.45	-1	2,290	-0.04%
2019/08/23	0	0.00	1	23.60	23.60	-1	2,297	-0.04%
2019/08/22	2	23.58	0	0.00	23.40	2	2,305	0.09%
2019/08/21	0	0.00	9	23.13	23.50	-9	2,303	-0.39%
2019/08/20	8	23.30	0	0.00	23.30	8	2,311	0.35%
2019/08/19	2	22.83	3	22.83	22.75	-1	2,319	-0.04%
2019/08/16	2	22.50	0	0.00	22.95	2	2,425	0.08%
2019/08/14	3	22.60	0	0.00	22.80	3	2,430	0.12%
2019/08/12	0	0.00	2	22.95	22.70	-2	2,510	-0.08%
2019/08/08	60	23.16	0	0.00	23.25	60	2,488	2.41%
2019/08/05	1	23.00	0	0.00	22.70	1	2,459	0.04%
2019/08/02	0	0.00	17	23.22	23.25	-17	2,432	-0.70%
2019/08/01	11	24.05	7	23.75	23.65	4	2,415	0.17%
2019/07/31	8	24.09	0	0.00	24.10	8	2,404	0.33%
2019/07/30	0	0.00	31	23.04	23.05	-31	2,366	-1.31%
2019/07/29	30	23.58	0	0.00	23.20	30	2,341	1.28%
2019/07/26	0	0.00	15	23.60	23.35	-15	2,348	-0.64%
2019/07/18	2	24.25	1	24.30	24.25	1	2,262	0.04%
2019/07/16	0	0.00	4	24.00	24.00	-4	2,207	-0.18%
2019/07/15	4	23.70	1	23.60	23.70	3	2,176	0.14%
2019/07/11	15	23.75	3	23.93	23.60	12	2,188	0.55%
2019/07/09	1	24.35	60	24.56	24.60	-59	2,072	-2.85%
2019/07/04	0	0.00	0.1	23.00	23.10	-0.1	2,074	-0.01%
2019/07/03	7	22.61	1	22.90	23.05	6	2,068	0.29%
2019/07/01	4	22.08	11	21.89	22.10	-7	1,904	-0.37%
2019/06/28	3	21.55	9	21.47	21.55	-6	1,836	-0.33%
2019/06/27	2	20.80	1	20.60	20.85	1	1,787	0.06%
2019/06/26	1	20.35	0	0.00	20.30	1	1,755	0.06%
2019/06/25	5	20.65	0	0.00	20.30	5	1,773	0.28%
2019/06/24	0	0.00	5	20.30	20.40	-5	1,794	-0.28%
2019/06/21	0	0.00	2	20.35	20.30	-2	1,786	-0.11%
2019/06/20	0	0.00	5	20.20	20.10	-5	1,761	-0.28%
2019/06/19	0	0.00	8	19.95	20.10	-8	1,750	-0.46%
2019/06/18	6	19.96	4	20.01	20.05	2	1,735	0.12%
2019/06/12	0	0.00	5	19.75	19.75	-5	1,682	-0.30%
2019/06/10	0	0.00	5	19.70	19.75	-5	1,681	-0.30%
2019/06/06	0	0.00	2	19.60	19.60	-2	1,668	-0.12%
2019/06/05	2	19.60	0	0.00	19.50	2	1,658	0.12%
2019/06/04	0	0.00	2	19.45	19.55	-2	1,647	-0.12%
2019/06/03	8	19.74	1	19.75	19.70	7	1,635	0.43%
2019/05/31	1	19.45	2	19.50	19.50	-1	1,614	-0.06%
2019/05/30	0	0.00	2	19.53	19.50	-2	1,608	-0.12%
2019/05/29	3	19.22	1	19.30	19.35	2	1,595	0.13%
2019/05/24	1	19.40	0	0.00	19.25	1	1,564	0.06%
2019/05/23	4	19.44	2.5	19.55	19.55	1.5	1,535	0.10%
2019/05/21	0	0.00	2	20.30	20.25	-2	1,419	-0.14%
2019/05/20	1	20.40	0	0.00	20.20	1	1,413	0.07%
2019/05/17	2	20.50	4	20.65	20.40	-2	1,398	-0.14%
2019/05/16	2	19.50	0	0.00	19.50	2	1,351	0.15%
2019/05/14	0	0.00	2	19.05	19.20	-2	1,361	-0.15%
2019/05/09	0	0.00	1	19.40	19.35	-1	1,356	-0.07%
2019/05/08	1	19.15	1	19.60	19.65	0	1,354	0.00%
2019/05/07	1	19.25	0	0.00	19.15	1	1,338	0.07%
2019/05/02	24	19.41	0	0.00	19.40	24	1,308	1.83%
2019/04/30	6	20.08	0	0.00	20.00	6	1,255	0.48%
2019/04/29	1	20.05	0	0.00	19.90	1	1,244	0.08%
2019/04/23	2	20.53	0	0.00	20.40	2	1,217	0.16%
2019/04/19	1	21.10	0	0.00	21.00	1	1,205	0.08%
2019/04/18	0	0.00	6	21.00	21.00	-6	1,194	-0.50%
2019/04/17	6	21.90	0	0.00	21.95	6	1,165	0.51%
2019/04/16	10	21.55	0	0.00	21.45	10	1,151	0.87%
2019/04/15	5	21.60	6	21.70	21.75	-1	1,132	-0.09%
2019/04/12	14	21.79	56	21.98	21.65	-42	1,115	-3.77%
2019/04/11	105	22.39	3	22.53	22.50	102	1,048	9.73%	大買/鉅額交易
2019/04/10	3	22.02	6	21.89	21.95	-3	944	-0.32%
2019/04/09	0	0.00	7	22.20	22.20	-7	845	-0.83%
2019/04/08	2	20.30	0	0.00	20.20	2	763	0.26%
2019/04/03	1	20.35	0	0.00	20.40	1	756	0.13%
2019/04/01	0	0.00	4	20.91	20.70	-4	746	-0.54%
2019/03/29	1	20.40	0	0.00	21.10	1	716	0.14%
2019/03/27	0	0.00	3	20.55	20.95	-3	678	-0.44%
2019/03/25	0	0.00	7	20.00	20.00	-7	653	-1.07%
2019/03/20	0	0.00	2	19.95	19.90	-2	676	-0.30%
2019/03/19	0	0.00	5	20.00	19.90	-5	677	-0.74%
2019/03/14	7	20.25	0	0.00	19.95	7	689	1.02%
2019/03/13	0	0.00	1	20.25	20.20	-1	707	-0.14%
2019/03/08	1	19.95	0	0.00	19.95	1	775	0.13%
2019/03/07	0	0.00	2	20.05	19.95	-2	877	-0.23%
2019/03/04	0	0.00	1	20.10	20.05	-1	946	-0.11%
2019/02/21	1	20.00	0	0.00	19.95	1	968	0.10%
2019/02/20	1	20.10	1	20.30	20.10	0	974	0.00%
2019/02/18	1	20.40	1	20.35	20.40	0	987	0.00%
2019/02/15	1	20.20	1	20.45	20.20	0	1,003	0.00%
2019/02/14	0	0.00	1	20.35	20.30	-1	1,016	-0.10%
2019/02/13	1	20.00	0	0.00	19.90	1	1,050	0.10%
2019/01/25	2	20.13	0	0.00	20.10	2	1,205	0.17%
2019/01/24	0	0.00	2	20.40	20.25	-2	1,241	-0.16%
2019/01/16	3	20.00	1	19.95	20.20	2	1,586	0.13%
2019/01/14	1	20.10	0	0.00	20.00	1	1,660	0.06%
2019/01/11	1	20.15	0	0.00	20.10	1	1,733	0.06%
2019/01/10	1	20.25	0	0.00	20.25	1	1,885	0.05%
2019/01/09	0	0.00	1	20.60	20.40	-1	1,954	-0.05%
2019/01/08	1	20.45	2	20.38	20.60	-1	2,024	-0.05%
2019/01/07	2	20.10	0	0.00	20.05	2	2,092	0.10%
2018/12/25	1	20.35	0	0.00	20.05	1	3,247	0.03%
2018/12/18	1	21.90	0	0.00	21.45	1	3,715	0.03%
2018/12/17	0	0.00	1	22.35	22.20	-1	3,710	-0.03%
2018/12/13	6	21.64	0	0.00	21.55	6	3,717	0.16%
2018/12/07	0	0.00	2	21.85	21.75	-2	3,912	-0.05%
2018/12/06	0	0.00	3	22.50	21.80	-3	3,976	-0.08%
2018/12/05	0	0.00	1	22.35	22.50	-1	3,958	-0.03%
2018/12/03	0	0.00	14	22.87	22.80	-14	3,917	-0.36%
2018/11/30	15	23.03	0	0.00	23.10	15	3,877	0.39%
2018/11/29	4	21.85	0	0.00	22.00	4	3,771	0.11%
2018/11/28	0	0.00	3	21.17	21.00	-3	3,720	-0.08%
2018/11/27	0	0.00	1	20.85	20.90	-1	3,710	-0.03%
2018/11/26	2	20.45	0	0.00	20.45	2	3,690	0.05%
2018/11/23	1	20.50	0	0.00	20.40	1	3,683	0.03%
2018/11/21	5	21.25	0	0.00	21.00	5	3,655	0.14%
2018/11/20	0	0.00	3	21.60	21.45	-3	3,638	-0.08%
2018/11/14	4	22.13	3	22.12	21.85	1	3,591	0.03%
2018/11/12	3	21.70	0	0.00	21.60	3	3,530	0.08%
2018/11/09	0	0.00	3	22.10	22.35	-3	3,482	-0.09%
2018/11/07	3	20.40	0	0.00	20.45	3	3,393	0.09%
2018/11/05	1	21.40	0	0.00	21.05	1	3,381	0.03%
2018/11/01	0	0.00	1	20.15	21.40	-1	3,342	-0.03%
2018/10/31	1	20.60	0	0.00	20.30	1	3,308	0.03%
2018/10/29	1	21.65	0	0.00	21.60	1	3,230	0.03%
2018/10/26	1	21.90	6	21.98	22.40	-5	3,191	-0.16%
2018/10/25	1	22.00	0	0.00	21.30	1	3,136	0.03%
2018/10/24	1	23.25	0	0.00	23.00	1	3,087	0.03%
2018/10/18	1	25.85	13	25.83	25.75	-12	3,013	-0.40%
2018/10/17	1	24.90	2	24.40	24.95	-1	2,981	-0.03%
2018/10/16	0	0.00	1	24.45	24.05	-1	2,990	-0.03%
2018/10/12	9	25.67	0	0.00	25.30	9	2,825	0.32%
2018/10/11	3	23.67	8	23.89	25.00	-5	2,652	-0.19%
2018/10/09	43	26.74	14	25.56	26.15	29	2,468	1.17%
2018/10/08	4	24.78	12.4	25.73	26.30	-8.4	2,274	-0.37%
2018/10/05	5	24.21	2	22.10	24.35	3	2,097	0.14%
2018/10/04	3	24.07	0	0.00	24.00	3	1,978	0.15%
2018/10/03	6	24.48	0	0.00	24.90	6	1,894	0.32%
2018/10/02	0	0.00	6	24.81	24.50	-6	1,635	-0.37%
2018/10/01	5	21.60	17	22.64	22.95	-12	1,382	-0.87%
2018/09/26	0	0.00	3	19.65	19.65	-3	1,153	-0.26%
2018/09/20	1	20.50	0	0.00	20.20	1	1,129	0.09%
2018/09/19	3	20.35	0	0.00	20.30	3	1,116	0.27%
2018/09/18	5	20.60	31	20.47	20.60	-26	1,089	-2.39%
2018/09/17	10	18.95	0	0.00	19.05	10	1,014	0.99%
2018/09/13	0	0.00	20	20.80	20.50	-20	961	-2.08%
2018/09/12	25	20.66	30	20.75	20.75	-5	863	-0.58%
2018/09/11	2	18.75	2	18.58	18.90	0	790	0.00%
2018/08/27	1	18.40	0	0.00	18.30	1	809	0.12%
2018/08/23	1	18.30	0	0.00	18.40	1	811	0.12%
2018/08/21	0	0.00	2	18.58	18.50	-2	819	-0.24%
2018/08/20	1	18.30	0	0.00	18.20	1	817	0.12%
2018/08/16	1	18.25	0	0.00	18.20	1	834	0.12%
2018/08/03	0	0.00	10	20.15	19.95	-10	792	-1.26%
2018/07/31	0	0.00	1	19.55	19.35	-1	743	-0.13%
2018/07/26	1	19.50	0	0.00	19.55	1	702	0.14%
2018/07/25	11	20.59	1	20.40	20.35	10	660	1.51%
2018/07/24	2	19.58	0	0.00	20.00	2	587	0.34%
2018/07/23	10	19.00	3	19.08	19.25	7	463	1.51%
2018/07/18	2	17.80	0	0.00	17.85	2	402	0.50%
2018/07/11	0	0.00	1	17.50	17.50	-1	430	-0.23%
2018/07/06	0.2	17.00	0	0.00	17.00	0.2	455	0.04%
2018/07/05	1	16.95	0	0.00	16.95	1	463	0.22%
2018/07/02	1	18.20	0	0.00	17.80	1	625	0.16%
2018/06/27	1	18.10	0	0.00	18.10	1	637	0.16%
2018/06/13	0	0.00	3	19.55	19.25	-3	694	-0.43%
2018/05/24	0	0.00	7	19.20	19.25	-7	779	-0.90%
2018/05/23	21	18.80	1	19.00	18.75	20	766	2.61%
2018/05/22	3	18.75	1	18.70	18.50	2	757	0.26%
2018/05/18	1	18.30	0	0.00	18.15	1	759	0.13%
2018/05/07	6	19.00	0	0.00	18.95	6	784	0.76%
2018/05/02	0	0.00	1	19.45	19.45	-1	785	-0.13%
2018/04/27	2	19.13	0	0.00	19.00	2	792	0.25%
2018/04/25	0	0.00	5	19.45	19.50	-5	795	-0.63%
2018/04/24	0	0.00	1	19.80	19.75	-1	800	-0.12%
2018/04/23	0	0.00	2	19.35	19.60	-2	807	-0.25%
2018/04/19	1	19.15	0	0.00	19.10	1	905	0.11%
2018/04/16	1	19.00	0	0.00	19.05	1	917	0.11%
2018/04/12	1	19.55	0	0.00	19.35	1	932	0.11%
2018/04/11	1	19.80	0	0.00	19.75	1	923	0.11%
2018/04/09	2	20.15	5	20.70	21.00	-3	899	-0.33%
2018/04/03	0	0.00	2	20.20	19.75	-2	829	-0.24%
2018/03/26	5	19.35	1	19.35	19.20	4	747	0.53%
2018/03/23	1	19.00	0	0.00	19.00	1	743	0.13%
2018/03/22	10	19.75	0	0.00	19.50	10	740	1.35%
2018/03/21	0	0.00	1	19.85	19.75	-1	742	-0.13%
2018/03/16	1	19.75	0	0.00	19.75	1	756	0.13%
2018/03/15	0	0.00	1	20.15	19.95	-1	754	-0.13%
2018/03/13	0	0.00	1	19.70	19.65	-1	742	-0.13%
2018/03/08	0	0.00	1	19.75	19.70	-1	714	-0.14%
2018/03/07	2	19.98	0	0.00	19.90	2	709	0.28%
2018/03/06	1	19.55	1	19.80	19.95	0	703	0.00%
2018/03/02	0	0.00	2	18.70	18.85	-2	691	-0.29%
2018/02/26	0	0.00	1	18.75	18.75	-1	737	-0.14%
2018/02/23	1	18.60	0	0.00	18.55	1	729	0.14%
2018/02/22	1	18.45	0	0.00	18.50	1	731	0.14%
2018/02/06	0	0.00	2	18.65	18.30	-2	741	-0.27%
2018/02/02	0	0.00	3	20.15	20.10	-3	732	-0.41%
2018/02/01	3	20.25	0	0.00	20.20	3	738	0.41%
2018/01/31	10	20.34	0	0.00	20.20	10	739	1.35%
2018/01/25	3	20.22	0	0.00	20.20	3	753	0.40%
2018/01/24	1	20.25	0	0.00	20.20	1	756	0.13%
2018/01/17	0	0.00	3	20.65	20.65	-3	833	-0.36%
2018/01/16	3	21.45	3	21.40	21.10	0	905	0.00%
2018/01/15	0	0.00	2	20.60	20.55	-2	875	-0.23%
2018/01/11	2	20.23	3	20.00	20.00	-1	909	-0.11%
2018/01/09	0	0.00	3	20.80	20.40	-3	931	-0.32%
2018/01/08	1	20.20	0	0.00	20.20	1	912	0.11%
2018/01/04	1	20.25	0	0.00	20.25	1	940	0.11%
2018/01/03	30	20.40	1	20.55	20.45	29	965	3.00%