國光生 (4142)-大昌券商分點個股進出

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/23	1	27.00	0	0.00	27.10	1	1,105	0.09%
2024/04/19	1	27.30	0	0.00	27.35	1	1,100	0.09%
2024/04/18	14	28.85	5	28.80	28.50	9	1,073	0.84%
2024/04/16	11	25.12	10	25.55	25.30	1	935	0.11%
2024/04/08	10	26.30	2	26.30	26.30	8	942	0.85%
2024/04/02	5	26.70	0	0.00	26.60	5	945	0.53%
2024/04/01	1	26.90	0	0.00	26.85	1	963	0.10%
2024/03/29	0	26.88	0	0.00	26.75	0	973	0.00%
2024/03/21	0	26.70	0	0.00	26.55	0	994	0.00%
2024/03/20	0	27.10	0	0.00	26.65	0	1,025	0.00%
2024/03/19	5	26.60	0	0.00	26.70	5	1,024	0.49%
2024/03/18	6	26.60	0	0.00	26.60	6	1,027	0.58%
2024/03/13	1	27.80	0	0.00	27.80	1	1,026	0.10%
2024/03/12	0	28.55	0	0.00	28.55	0	1,020	0.00%
2024/03/07	1	28.40	10	28.40	28.40	-9	1,071	-0.84%
2024/03/05	2	28.90	0	0.00	28.90	2	1,084	0.18%
2024/03/04	2	28.73	0	0.00	28.70	2	1,094	0.18%
2024/02/29	6	29.42	0	0.00	29.40	6	1,226	0.49%
2024/02/23	4	30.08	0	0.00	30.00	4	1,222	0.33%
2024/02/22	0	30.53	0	0.00	30.45	0	1,220	0.00%
2024/02/21	0	30.45	0	0.00	30.00	0	1,213	0.00%
2024/02/20	0	30.40	0	0.00	30.20	0	1,212	0.00%
2024/02/19	5	30.60	0	0.00	30.70	5	1,214	0.41%
2024/02/15	9	29.88	0	0.00	29.65	9	1,140	0.79%
2024/02/05	3	30.10	0	0.00	30.10	3	1,052	0.29%
2024/02/01	5	30.15	0	0.00	30.30	5	1,039	0.48%
2024/01/31	1	30.55	0	0.00	30.55	1	1,030	0.10%
2024/01/23	1	31.25	0	0.00	31.10	1	1,035	0.10%
2024/01/22	1	31.05	0	0.00	31.00	1	1,035	0.10%
2024/01/18	1	31.00	0	0.00	31.00	1	1,039	0.10%
2024/01/17	5	31.10	0	0.00	31.10	5	1,036	0.48%
2024/01/16	20	31.70	0	0.00	31.60	20	1,022	1.96%
2024/01/11	6	32.13	0	0.00	32.10	6	1,018	0.59%
2023/12/27	5	33.25	5	33.25	33.15	0	1,002	0.00%
2023/12/22	2	32.75	0	0.00	32.75	2	974	0.21%
2023/12/21	0	0.00	20	32.70	32.80	-20	982	-2.04%
2023/12/14	10	32.78	2	33.00	32.75	8	979	0.82%
2023/12/11	5	33.20	0	0.00	33.20	5	983	0.51%
2023/12/06	5	35.05	8	35.35	35.05	-3	982	-0.31%
2023/12/01	0	0.00	8	35.98	35.80	-8	920	-0.87%
2023/11/29	0	0.00	5	35.90	35.95	-5	888	-0.56%
2023/11/28	26	36.03	18	35.59	35.65	8	880	0.91%
2023/11/27	4	36.09	13.1	35.98	36.00	-9.1	845	-1.08%
2023/11/21	0	0.00	1	32.90	33.10	-1	734	-0.14%
2023/11/07	5	32.60	0	0.00	32.40	5	760	0.66%
2023/11/03	0	0.00	1	32.05	32.05	-1	750	-0.13%
2023/10/30	0	32.25	0	0.00	32.10	0	775	0.00%
2023/10/23	0.1	32.00	0	0.00	31.85	0.1	782	0.01%
2023/10/20	3	31.60	0	0.00	31.60	3	786	0.38%
2023/10/19	0	0.00	2.2	31.95	31.95	-2.2	789	-0.28%
2023/10/18	2	32.00	1	31.90	31.90	1	797	0.13%
2023/10/16	3	32.35	0	0.00	32.35	3	860	0.35%
2023/10/11	0	0.00	5	34.35	33.85	-5	862	-0.58%
2023/09/26	0	34.50	1	34.50	34.50	-1	901	-0.11%
2023/09/18	1	34.15	1	34.25	34.40	0	862	0.00%
2023/09/13	0	0.00	0	33.00	33.55	0	851	0.00%
2023/09/11	2	33.10	2	33.40	33.35	0	855	0.00%
2023/08/17	1	31.90	1	32.15	32.70	0	872	0.00%
2023/08/16	6	32.31	0	0.00	32.30	6	878	0.68%
2023/08/14	1	33.20	0	0.00	33.20	1	871	0.11%
2023/08/08	8	34.00	0	0.00	34.00	8	879	0.91%
2023/08/04	3	34.28	1	34.20	34.25	2	917	0.22%
2023/07/31	0	0.00	1	35.05	35.05	-1	921	-0.11%
2023/07/26	1	35.35	0	0.00	35.05	1	957	0.10%
2023/07/21	1	35.60	0	0.00	35.60	1	951	0.11%
2023/07/20	0	0.00	0	36.80	36.20	0	960	0.00%
2023/07/19	0	0.00	2	37.00	36.80	-2	979	-0.20%
2023/07/14	0	0.00	5	35.50	35.40	-5	984	-0.51%
2023/07/13	2	35.53	0	0.00	35.50	2	1,009	0.20%
2023/07/12	1	36.10	0	0.00	36.10	1	1,010	0.10%
2023/07/07	0	0.00	24.5	36.23	36.35	-24.5	1,059	-2.31%
2023/07/04	1	37.25	3	37.35	37.15	-2	1,067	-0.19%
2023/06/29	5	37.80	5	37.60	37.45	0	1,071	0.00%
2023/06/28	0	0.00	1	37.35	37.20	-1	1,070	-0.09%
2023/06/27	3	37.45	0	0.00	37.20	3	1,082	0.28%
2023/06/14	1	37.30	30	37.32	37.25	-29	1,094	-2.65%
2023/06/13	0	0.00	3	37.70	37.60	-3	1,108	-0.27%
2023/06/08	0	0.00	4	38.20	38.15	-4	1,204	-0.33%
2023/06/05	3	38.45	0	0.00	38.35	3	2,134	0.14%
2023/06/02	3	38.50	1	38.35	38.50	2	2,139	0.09%
2023/06/01	0	0.00	5	38.65	38.30	-5	2,147	-0.23%
2023/05/30	4	37.90	0	0.00	37.90	4	2,212	0.18%
2023/05/29	5	37.93	0	0.00	37.80	5	2,224	0.22%
2023/05/25	0	0.00	5	38.35	38.25	-5	2,239	-0.22%
2023/05/23	0	0.00	13	38.56	38.55	-13	2,269	-0.57%
2023/05/22	15	38.06	1	38.05	38.05	14	2,291	0.61%
2023/05/19	3	37.35	0	0.00	37.30	3	2,284	0.13%
2023/05/18	0	0.00	2	37.55	37.50	-2	2,289	-0.09%
2023/05/17	2	37.35	0	0.00	37.45	2	2,303	0.09%
2023/05/10	1	38.75	1	38.60	38.60	0	2,397	0.00%
2023/05/09	2	39.35	2	39.45	39.00	0	2,558	0.00%
2023/05/08	5	40.20	0	0.00	39.95	5	2,587	0.19%
2023/05/05	0	0.00	2	40.58	40.50	-2	2,653	-0.08%
2023/05/04	2	40.40	0	0.00	40.40	2	2,691	0.07%
2023/05/03	0	0.00	2	40.60	40.40	-2	2,730	-0.07%
2023/05/02	1	40.70	5	40.73	40.55	-4	2,923	-0.14%
2023/04/27	0	0.00	4	38.95	39.10	-4	2,953	-0.14%
2023/04/26	0	0.00	6	39.15	39.15	-6	2,956	-0.20%
2023/04/25	0	0.00	0	39.95	39.30	0	2,951	0.00%
2023/04/21	6	39.29	7	39.60	40.10	-1	2,908	-0.03%
2023/04/18	0	0.00	2	41.00	40.75	-2	2,844	-0.07%
2023/04/17	6	40.69	11	40.39	40.30	-5	2,816	-0.18%
2023/04/14	0	0.00	7	40.55	40.45	-7	2,802	-0.25%
2023/04/12	8	39.60	11	39.75	39.90	-3	2,760	-0.11%
2023/04/10	0	0.00	1	40.20	39.75	-1	2,760	-0.04%
2023/03/28	2	39.45	1	39.30	39.65	1	2,840	0.04%
2023/03/27	10	39.59	0	0.00	39.60	10	2,936	0.34%
2023/03/23	3	39.07	0	0.00	39.00	3	2,934	0.10%
2023/03/22	3	38.97	0	0.00	38.90	3	2,952	0.10%
2023/03/21	0	0.00	2	39.25	39.20	-2	2,977	-0.07%
2023/03/20	2	38.45	0	0.00	38.90	2	2,976	0.07%
2023/03/16	2	38.00	0	0.00	38.45	2	2,978	0.07%
2023/03/14	0	40.00	1	39.95	39.50	-1	2,970	-0.03%
2023/03/13	7	39.41	24	38.81	39.45	-17	2,956	-0.57%
2023/03/10	10	41.36	5	43.86	40.45	5	2,901	0.17%
2023/03/09	25	43.55	7	44.60	44.85	18	2,395	0.75%
2023/03/08	0	41.00	0	40.90	40.80	0	2,017	0.00%
2023/03/03	1	41.10	0	0.00	41.10	1	2,003	0.05%
2023/03/02	0	0.00	1	40.55	41.30	-1	1,990	-0.05%
2023/03/01	1	40.05	0	0.00	39.90	1	1,937	0.05%
2023/02/24	0	40.60	0	0.00	40.60	0	1,952	0.00%
2023/02/21	0	0.00	1	41.10	41.00	-1	2,014	-0.05%
2023/02/20	12	41.15	0	0.00	41.10	12	2,025	0.59%
2023/02/17	1	39.65	0	0.00	39.75	1	2,032	0.05%
2023/02/14	0	0.00	1	40.45	40.25	-1	2,111	-0.05%
2023/02/13	2	40.60	1	40.60	40.50	1	2,109	0.05%
2023/02/10	1	40.55	2	40.63	40.20	-1	2,093	-0.05%
2023/02/09	4	41.43	2	41.25	41.15	2	2,065	0.10%
2023/02/08	2	40.95	8	41.18	41.55	-6	2,031	-0.30%
2023/02/07	34	41.89	33	41.89	41.60	1	1,984	0.05%
2023/02/06	1	40.75	1	41.00	40.25	0	1,850	0.00%
2023/02/03	1	40.70	10	40.75	40.75	-9	1,814	-0.50%
2023/02/02	2	39.73	3	39.88	39.90	-1	1,743	-0.06%
2023/02/01	1	39.40	0	0.00	39.65	1	1,701	0.06%
2023/01/31	5	39.19	1	39.40	39.65	4	1,664	0.24%
2023/01/30	0	0.00	2	38.50	38.75	-2	1,471	-0.14%
2023/01/17	0	0.00	2	35.25	35.25	-2	1,412	-0.14%
2023/01/13	2	35.25	3	35.10	35.15	-1	1,428	-0.07%
2023/01/12	5	35.33	0	0.00	35.25	5	1,441	0.35%
2023/01/05	0	0.00	0	35.20	35.05	0	1,510	0.00%
2022/12/29	0	0.00	2	35.50	35.70	-2	1,614	-0.12%
2022/12/27	0	0.00	2	36.40	36.45	-2	1,625	-0.12%
2022/12/26	24	37.09	25	37.35	37.00	-1	1,631	-0.06%
2022/12/23	1	36.20	0	0.00	36.45	1	1,627	0.06%
2022/12/21	2	36.10	0	0.00	35.50	2	1,652	0.12%
2022/12/20	1	36.95	2	36.00	35.75	-1	1,659	-0.06%
2022/12/19	5	37.46	5	37.62	37.85	0	1,646	0.00%
2022/12/16	1	35.80	0	0.00	35.60	1	1,560	0.06%
2022/12/07	0	36.50	0	0.00	36.50	0	1,618	0.00%
2022/12/06	1	36.95	0	0.00	36.60	1	1,617	0.06%
2022/12/02	1	37.90	0	0.00	37.95	1	1,657	0.06%
2022/12/01	3	38.40	5	38.28	38.25	-2	1,674	-0.12%
2022/11/30	0	0.00	1	37.25	37.30	-1	1,673	-0.06%
2022/11/29	0	0.00	3	36.90	36.90	-3	1,705	-0.18%
2022/11/22	1	36.55	2	37.60	36.60	-1	2,061	-0.05%
2022/11/21	2	37.48	0	0.00	37.15	2	2,082	0.10%
2022/11/18	3	37.32	5	37.52	37.55	-2	2,120	-0.09%
2022/11/17	0	0.00	4	36.86	36.85	-4	2,118	-0.19%
2022/11/16	2	36.03	0	0.00	36.00	2	2,094	0.10%
2022/11/10	3	34.60	3	34.95	34.00	0	2,029	0.00%
2022/10/25	14	31.70	0	0.00	31.75	14	2,257	0.62%
2022/10/20	1	32.10	0	0.00	32.10	1	2,353	0.04%
2022/10/19	2	33.10	0	0.00	32.75	2	2,380	0.08%
2022/10/17	12	32.70	12	32.55	32.70	0	2,477	0.00%
2022/10/13	4	32.40	0	0.00	32.30	4	2,532	0.16%
2022/10/11	1	33.95	3	34.50	33.95	-2	2,549	-0.08%
2022/10/07	1	35.60	1	35.95	35.10	0	2,562	0.00%
2022/10/06	5	35.48	2	35.40	35.25	3	2,555	0.12%
2022/09/30	0	0.00	1	34.15	34.30	-1	2,761	-0.04%
2022/09/29	2	32.90	1	33.50	33.40	1	2,982	0.03%
2022/09/28	6	32.90	0	0.00	32.65	6	3,196	0.19%
2022/09/26	8	33.94	1	33.80	33.45	7	3,244	0.22%
2022/09/23	5	35.55	0	0.00	35.30	5	3,286	0.15%
2022/09/22	10	36.55	12	35.92	35.85	-2	3,401	-0.06%
2022/09/21	3	36.68	0	0.00	36.15	3	3,478	0.09%
2022/09/19	2	36.35	0	0.00	36.05	2	3,689	0.05%
2022/09/15	1	37.20	1	37.05	37.15	0	3,721	0.00%
2022/09/14	0	0.00	1	36.65	36.90	-1	3,739	-0.03%
2022/09/12	3	37.07	1	36.80	37.25	2	3,839	0.05%
2022/09/07	8	38.00	0	0.00	37.90	8	3,883	0.21%
2022/09/05	11	41.23	5	40.18	40.10	6	3,850	0.16%
2022/09/02	2	41.55	7	41.51	41.30	-5	3,842	-0.13%
2022/09/01	7	40.49	6	41.00	40.80	1	3,806	0.03%
2022/08/31	7	40.80	4	41.28	40.70	3	3,741	0.08%
2022/08/30	0	0.00	2	40.10	40.00	-2	3,615	-0.06%
2022/08/29	0	0.00	0	39.00	39.55	0	3,599	0.00%
2022/08/26	1	39.80	0	0.00	39.50	1	3,555	0.03%
2022/08/25	0	0.00	10	39.64	39.70	-10	3,505	-0.29%
2022/08/24	0	0.00	1	39.20	39.10	-1	3,453	-0.03%
2022/08/23	1	38.45	5	38.50	38.40	-4	3,413	-0.12%
2022/08/22	0	0.00	2	39.30	38.75	-2	3,408	-0.06%
2022/08/19	0	0.00	2	38.25	38.45	-2	3,375	-0.06%
2022/08/17	2	38.08	0	0.00	38.35	2	3,355	0.06%
2022/08/16	0	0.00	2	38.20	38.30	-2	3,345	-0.06%
2022/08/12	0	0.00	1	37.35	37.35	-1	3,327	-0.03%
2022/08/11	1	37.35	0	0.00	37.35	1	3,341	0.03%
2022/08/10	0	0.00	1	37.00	36.90	-1	3,343	-0.03%
2022/08/09	2	37.20	2	37.53	37.30	0	3,338	0.00%
2022/08/05	0	0.00	1	36.80	36.80	-1	3,344	-0.03%
2022/08/04	23	35.78	0	0.00	35.80	23	3,381	0.68%
2022/08/03	1	37.10	0	0.00	37.05	1	3,335	0.03%
2022/08/02	6	38.50	0	0.00	38.15	6	3,319	0.18%
2022/08/01	1	39.70	0	0.00	39.30	1	3,307	0.03%
2022/07/27	1	40.15	0	0.00	39.90	1	3,310	0.03%
2022/07/26	0	0.00	2	40.65	40.90	-2	3,274	-0.06%
2022/07/25	7	40.63	9	41.02	40.65	-2	3,253	-0.06%
2022/07/13	4	39.68	1	40.05	39.50	3	3,320	0.09%
2022/07/12	1	38.90	0	0.00	39.25	1	3,378	0.03%
2022/07/08	6	41.33	2	41.30	40.70	4	3,687	0.11%
2022/07/07	1	39.55	4	41.70	41.50	-3	3,633	-0.08%
2022/07/06	4	41.00	10	41.23	40.35	-6	3,537	-0.17%
2022/07/05	2	37.20	1	37.35	38.05	1	3,612	0.03%
2022/07/01	3	37.23	1	37.30	36.40	2	3,681	0.05%
2022/06/30	5	40.00	0	0.00	39.10	5	3,626	0.14%
2022/06/29	14	40.84	22	40.91	40.85	-8	3,514	-0.23%
2022/06/28	2	40.75	2	39.83	40.50	0	3,411	0.00%
2022/06/27	1	38.05	3	38.93	39.35	-2	3,247	-0.06%
2022/06/24	0	0.00	11	38.49	38.65	-11	3,191	-0.34%
2022/06/23	2	37.50	1	37.65	37.40	1	3,192	0.03%
2022/06/22	1	37.55	2	37.45	36.85	-1	3,167	-0.03%
2022/06/20	17	38.14	4	38.36	36.90	13	3,119	0.42%
2022/06/17	5	37.25	9	38.31	38.50	-4	3,009	-0.13%
2022/06/16	3	37.57	10	37.91	37.20	-7	2,930	-0.24%
2022/06/15	0	0.00	2	36.95	37.00	-2	2,893	-0.07%
2022/06/13	1	35.75	1	35.75	35.75	0	2,886	0.00%
2022/06/10	2	36.80	3	37.00	37.00	-1	2,877	-0.03%
2022/06/07	3	36.05	0	0.00	36.00	3	2,829	0.11%
2022/05/30	0	0.00	0	35.20	35.20	0	2,934	0.00%
2022/05/25	3	35.10	0	0.00	35.05	3	2,937	0.10%
2022/05/24	0	0.00	1	34.90	35.00	-1	2,968	-0.03%
2022/05/23	10	35.30	10	35.60	35.50	0	2,960	0.00%
2022/05/20	1	35.50	0	0.00	35.55	1	2,968	0.03%
2022/05/13	1	35.30	5	34.90	35.25	-4	3,194	-0.13%
2022/05/12	1	34.65	0	0.00	34.30	1	3,373	0.03%
2022/05/11	16	37.04	0	0.00	37.00	16	3,311	0.48%
2022/05/09	1	39.00	0	0.00	38.15	1	3,257	0.03%
2022/05/06	4	39.15	1	39.05	39.05	3	3,234	0.09%
2022/05/05	1	40.05	0	0.00	39.90	1	3,211	0.03%
2022/04/29	1	40.60	1	41.20	40.60	0	3,228	0.00%
2022/04/28	12	42.47	11	41.83	41.10	1	3,250	0.03%
2022/04/27	1	40.55	0	0.00	40.50	1	3,191	0.03%
2022/04/26	1	41.55	2	42.53	41.00	-1	3,179	-0.03%
2022/04/25	6	42.62	3	42.68	41.65	3	3,155	0.10%
2022/04/22	3	42.85	6	43.41	42.90	-3	3,107	-0.10%
2022/04/21	1	43.00	1	42.75	42.75	0	3,064	0.00%
2022/04/20	1	43.25	1	43.05	43.05	0	3,034	0.00%
2022/04/19	15	42.94	15	42.90	43.00	0	3,010	0.00%
2022/04/18	12	44.53	9	44.83	44.05	3	2,969	0.10%
2022/04/15	17	44.22	10	44.59	44.00	7	2,970	0.24%
2022/04/14	24	43.79	23	44.22	44.30	1	2,879	0.03%
2022/04/13	11	41.86	16	42.38	42.50	-5	2,685	-0.19%
2022/04/12	0	0.00	4	43.71	42.35	-4	2,632	-0.15%
2022/04/11	7	43.59	64	44.29	44.60	-57	2,494	-2.29%
2022/04/08	0	0.00	4	41.81	41.25	-4	2,214	-0.18%
2022/04/07	2	41.87	89	41.77	41.90	-87	2,159	-4.03%
2022/04/06	0	0.00	27	40.65	40.65	-27	2,077	-1.30%
2022/04/01	3	40.50	3	40.23	40.00	0	2,059	0.00%
2022/03/29	0	0.00	0.1	39.35	39.65	-0.1	2,035	0.00%
2022/03/28	3	40.67	0	0.00	39.70	3	2,035	0.15%
2022/03/24	2	40.00	10	40.43	40.40	-8	2,039	-0.39%
2022/03/23	0	0.00	10	40.05	40.20	-10	2,054	-0.49%
2022/03/22	10	40.14	1	40.05	40.10	9	2,053	0.44%
2022/03/18	0	40.00	0	0.00	40.00	0	2,089	0.00%
2022/03/17	0	0.00	20.1	39.70	39.95	-20.1	2,101	-0.96%
2022/03/15	0	0.00	10	39.60	39.30	-10	2,140	-0.47%
2022/03/14	6	39.05	0	0.00	39.05	6	2,129	0.28%
2022/03/10	0	0.00	1	39.35	39.45	-1	2,157	-0.05%
2022/03/09	1	39.15	2	39.18	39.40	-1	2,154	-0.05%
2022/03/08	4	38.65	2	39.78	38.80	2	2,149	0.09%
2022/03/07	5	38.07	1	38.00	38.00	4	2,108	0.19%
2022/03/04	0	0.00	1	39.70	39.75	-1	2,124	-0.05%
2022/03/03	1	40.10	0	0.00	40.05	1	2,283	0.04%
2022/03/02	0	40.35	1	40.10	40.15	-1	2,432	-0.04%
2022/03/01	0	40.15	0	0.00	40.10	0	2,438	0.00%
2022/02/25	0	40.10	0	0.00	40.00	0	2,448	0.00%
2022/02/24	9.1	39.83	0	0.00	39.60	9.1	2,559	0.36%
2022/02/23	0	0.00	1	41.35	41.50	-1	2,530	-0.04%
2022/02/17	2	42.03	0	0.00	41.75	2	2,523	0.08%
2022/02/16	0	0.00	1	42.10	42.35	-1	2,554	-0.04%
2022/02/15	4	43.93	11	43.29	42.75	-7	2,522	-0.28%
2022/02/14	17	43.46	16	43.30	43.30	1	2,349	0.04%
2022/02/11	2	40.70	0	0.00	40.50	2	2,154	0.09%
2022/02/10	0	0.00	1	40.65	40.65	-1	2,162	-0.05%
2022/02/08	1	40.15	0	0.00	40.35	1	2,170	0.05%
2022/01/24	4	41.88	3	42.18	41.80	1	2,142	0.05%
2022/01/21	8	43.38	2	43.00	42.80	6	2,136	0.28%
2022/01/20	3	42.95	0.3	43.10	42.95	2.7	2,122	0.13%
2022/01/12	5	43.44	0	0.00	43.75	5	2,107	0.24%
2022/01/11	3	43.90	2	43.80	43.60	1	2,097	0.05%
2022/01/10	1	44.60	6	45.22	44.40	-5	2,084	-0.24%
2022/01/07	1	44.30	41	45.07	45.20	-40	1,990	-2.01%
2022/01/06	1	44.50	4	44.30	44.00	-3	1,929	-0.16%
2022/01/05	1	44.25	4	43.91	43.95	-3	1,989	-0.15%
2022/01/04	1	44.30	1	44.05	44.05	0	2,026	0.00%
2022/01/03	2	43.93	0	44.55	44.00	2	2,043	0.10%
2021/12/30	1	44.65	0	0.00	44.65	1	2,053	0.05%
2021/12/24	1	44.50	2	44.30	44.25	-1	2,190	-0.05%
2021/12/23	1	44.40	0	0.00	44.40	1	2,203	0.05%
2021/12/22	0	0.00	1	45.00	44.40	-1	2,235	-0.04%
2021/12/21	4	45.10	0	0.00	44.90	4	2,242	0.18%
2021/12/17	0	0.00	1	43.80	44.65	-1	2,227	-0.04%
2021/12/15	1	42.95	1.2	43.12	43.10	-0.2	2,264	-0.01%
2021/12/14	1	44.00	2	43.13	43.00	-1	2,275	-0.04%
2021/12/10	1	44.45	1	45.05	44.45	0	2,332	0.00%
2021/12/09	1	44.30	0	0.00	44.05	1	2,521	0.04%
2021/12/07	1	44.30	1	44.50	44.40	0	2,782	0.00%
2021/12/06	0	0.00	1	45.25	44.75	-1	2,790	-0.04%
2021/12/01	1	45.15	1	45.70	45.05	0	3,165	0.00%
2021/11/30	2	45.10	2	45.58	45.00	0	3,173	0.00%
2021/11/29	4	47.24	11	47.75	46.90	-7	3,152	-0.22%
2021/11/26	6	46.18	23	46.56	45.80	-17	3,015	-0.56%
2021/11/25	1	44.90	2	44.90	44.70	-1	2,896	-0.03%
2021/11/24	0	0.00	3	44.68	45.10	-3	2,903	-0.10%
2021/11/23	9	45.79	3	46.30	44.80	6	2,919	0.21%
2021/11/22	0	0.00	1	43.75	44.05	-1	2,925	-0.03%
2021/11/19	1	44.10	0	0.00	43.50	1	2,990	0.03%
2021/11/16	3	43.83	0	0.00	43.85	3	3,554	0.08%
2021/11/15	0	0.00	3	43.97	44.25	-3	3,596	-0.08%
2021/11/12	2	43.30	0	0.00	43.30	2	3,599	0.06%
2021/11/10	4	43.58	1	43.80	43.50	3	3,632	0.08%
2021/11/09	5	43.96	1	43.95	44.00	4	3,634	0.11%
2021/11/08	2	44.30	0	0.00	44.25	2	3,632	0.06%
2021/11/04	0	0.00	3	44.75	44.55	-3	3,672	-0.08%
2021/11/03	1	44.50	0	0.00	44.50	1	3,681	0.03%
2021/11/02	0	0.00	3	44.63	44.50	-3	3,697	-0.08%
2021/11/01	0	0.00	30	44.00	43.95	-30	3,678	-0.82%
2021/10/29	1	43.95	3	43.90	43.95	-2	3,673	-0.05%
2021/10/27	0	0.00	1	44.10	44.30	-1	3,693	-0.03%
2021/10/25	6	43.65	3	43.95	44.00	3	3,735	0.08%
2021/10/22	0	0.00	1	43.95	43.90	-1	3,762	-0.03%
2021/10/19	2	44.10	0	0.00	44.20	2	3,870	0.05%
2021/10/18	1	44.10	0	0.00	43.80	1	3,921	0.03%
2021/10/13	19	43.92	6	44.00	42.35	13	4,335	0.30%
2021/10/12	4	45.46	0	0.00	45.35	4	4,277	0.09%
2021/10/08	1	47.40	3	47.02	46.85	-2	4,269	-0.05%
2021/10/07	2	46.90	2	47.40	47.10	0	4,297	0.00%
2021/10/06	2	47.60	0	0.00	47.15	2	4,370	0.05%
2021/10/05	0	0.00	11	47.84	48.00	-11	4,389	-0.25%
2021/10/04	5	49.49	5	49.62	48.40	0	4,402	0.00%
2021/10/01	0	0.00	0	50.80	50.90	0	4,368	0.00%
2021/09/30	0	0.00	0.1	51.50	51.80	-0.1	4,366	0.00%
2021/09/27	1	51.60	1	51.60	52.00	0	4,426	0.00%
2021/09/24	5	51.50	0	0.00	51.60	5	4,528	0.11%
2021/09/23	2	52.10	4.1	52.22	52.00	-2.1	4,637	-0.04%
2021/09/17	3	52.20	3	52.53	52.50	0	4,683	0.00%
2021/09/16	1	52.80	1	53.20	52.40	0	4,701	0.00%
2021/09/15	4	53.50	1	54.20	53.50	3	4,702	0.06%
2021/09/14	24	54.33	10.2	54.65	53.20	13.9	4,690	0.30%
2021/09/13	8.1	54.88	30	55.11	54.80	-21.9	4,522	-0.48%
2021/09/10	0	0.00	11	51.44	51.20	-11	4,343	-0.25%
2021/09/09	3	50.93	0	51.10	51.10	3	4,379	0.07%
2021/09/08	1	52.80	1	53.70	51.20	0	4,390	0.00%
2021/09/07	7	53.66	31	53.30	53.60	-24	4,332	-0.55%
2021/09/06	4	52.65	4	53.13	52.20	0	4,341	0.00%
2021/09/03	3	51.50	5	51.54	51.50	-2	4,533	-0.04%
2021/09/02	6	51.45	1	51.60	51.00	5	4,856	0.10%
2021/09/01	10	51.83	1	51.90	51.80	9	4,987	0.18%
2021/08/31	11	52.36	14	52.39	52.50	-3	5,219	-0.06%
2021/08/30	3	51.80	3	51.63	51.80	0	5,315	0.00%
2021/08/27	1	52.30	1	51.80	51.60	0	5,356	0.00%
2021/08/26	4	51.70	4	51.83	51.60	0	5,393	0.00%
2021/08/25	4	51.20	4	51.63	51.30	0	5,409	0.00%
2021/08/24	4	50.65	6	50.90	50.70	-2	5,522	-0.04%
2021/08/23	13	50.93	14	51.26	51.40	-1	5,707	-0.02%
2021/08/20	0	0.00	14	49.62	49.95	-14	5,455	-0.26%
2021/08/19	6.2	45.91	2	45.75	45.45	4.2	5,542	0.07%
2021/08/18	2	45.95	4	47.00	47.10	-2	5,779	-0.03%
2021/08/17	1	48.45	1	49.10	48.35	0	5,997	0.00%
2021/08/16	3	48.73	3	48.78	48.45	0	6,319	0.00%
2021/08/13	11	48.63	2	48.90	48.40	9	6,581	0.14%
2021/08/12	4	48.55	0	0.00	48.55	4	7,061	0.06%
2021/08/11	11	48.00	3	48.23	48.00	8	7,630	0.10%
2021/08/10	1	49.35	0	0.00	48.80	1	8,830	0.01%
2021/08/09	30	49.18	0	0.00	48.90	30	9,684	0.31%
2021/08/06	3	49.13	4	49.26	49.00	-1	11,062	-0.01%
2021/08/05	2	49.58	1	49.35	49.35	1	12,817	0.01%
2021/08/04	1	49.65	2	49.55	49.50	-1	13,638	-0.01%
2021/08/03	1	50.10	1	49.85	49.80	0	13,866	0.00%
2021/08/02	4	50.50	4	49.84	50.40	0	13,895	0.00%
2021/07/30	3	49.35	8	49.78	49.50	-5	13,898	-0.04%
2021/07/29	12	48.88	7	48.67	49.05	5	13,921	0.04%
2021/07/28	6	48.18	3	48.92	48.10	3	13,936	0.02%
2021/07/27	6	48.70	2	48.55	48.55	4	14,061	0.03%
2021/07/26	1	49.15	2	49.45	49.10	-1	14,319	-0.01%
2021/07/23	4	49.30	3.5	49.39	49.05	0.5	14,345	0.00%
2021/07/22	6	48.92	3	48.75	48.70	3	14,333	0.02%
2021/07/21	5	49.61	16	52.06	48.70	-11	14,430	-0.08%
2021/07/20	1	52.10	14	52.96	53.90	-13	14,207	-0.09%
2021/07/19	6	49.23	2	49.10	49.00	4	14,074	0.03%
2021/07/16	3	49.75	3	49.60	49.30	0	14,166	0.00%
2021/07/15	9	49.80	2	50.10	50.00	7	14,182	0.05%
2021/07/14	3	48.73	3	49.03	48.75	0	14,186	0.00%
2021/07/13	11	49.61	5	49.08	49.05	6	14,190	0.04%
2021/07/12	5	51.04	5	50.82	50.70	0	14,150	0.00%
2021/07/09	5	51.54	2	51.70	51.30	3	14,206	0.02%
2021/07/08	7	51.29	4.5	51.20	51.20	2.5	14,271	0.02%
2021/07/07	3	51.40	7	51.51	51.30	-4	14,359	-0.03%
2021/07/06	7	51.40	2	51.30	51.30	5	14,521	0.03%
2021/07/05	3	51.63	3	51.70	51.60	0	14,707	0.00%
2021/07/02	6	52.10	2	52.00	52.00	4	14,728	0.03%
2021/07/01	7	53.17	24	53.68	52.60	-17	14,781	-0.12%
2021/06/30	12	53.00	184	52.94	53.60	-172	14,775	-1.16%	大賣/鉅額交易
2021/06/29	65	51.57	11	51.65	51.80	54	14,711	0.37%
2021/06/28	4	52.00	4	52.15	51.80	0	14,723	0.00%
2021/06/25	1	52.60	4	52.48	52.30	-3	14,808	-0.02%
2021/06/24	4	53.35	3	53.00	52.80	1	15,083	0.01%
2021/06/23	3	52.70	2	52.65	52.80	1	15,220	0.01%
2021/06/22	6	52.07	3	51.80	51.80	3	15,973	0.02%
2021/06/21	6	52.73	9	52.86	52.50	-3	17,074	-0.02%
2021/06/18	3	53.33	4	53.28	53.30	-1	17,199	-0.01%
2021/06/17	2	53.45	3	53.50	53.50	-1	17,234	-0.01%
2021/06/16	4	53.23	27	53.65	53.10	-23	17,283	-0.13%
2021/06/15	70	53.53	44	54.14	54.10	26	17,312	0.15%
2021/06/11	34	56.58	6	56.25	55.40	28	17,220	0.16%
2021/06/10	27	57.35	118	56.87	57.50	-91	16,943	-0.54%	大賣/
2021/06/09	9	55.28	67	55.57	55.50	-58	16,669	-0.35%
2021/06/08	77	55.34	88	55.16	54.50	-11	16,569	-0.07%
2021/06/07	10	53.30	59	53.94	53.40	-49	16,413	-0.30%
2021/06/04	57	53.30	19	53.13	52.50	38	16,412	0.23%
2021/06/03	2	53.60	2	53.35	53.30	0	16,428	0.00%
2021/06/02	14	53.96	33	54.12	53.80	-19	16,549	-0.11%
2021/06/01	5	51.06	9	51.81	53.10	-4	16,795	-0.02%
2021/05/31	32	52.74	42	52.92	52.30	-10	16,694	-0.06%
2021/05/28	45	54.68	32	54.75	54.70	13	16,578	0.08%
2021/05/27	48	55.21	105	55.18	55.00	-57	16,590	-0.34%	大賣/
2021/05/26	32	54.44	61	54.83	53.60	-29	16,598	-0.17%
2021/05/25	103	53.62	32	54.17	53.20	71	17,008	0.42%	大買/
2021/05/24	68	55.93	57	56.40	55.50	11	17,555	0.06%
2021/05/21	46	56.17	18	55.53	55.60	28	18,458	0.15%
2021/05/20	58	59.23	123.1	59.71	56.30	-65.1	18,598	-0.35%	大賣/
2021/05/19	87	58.64	62.1	58.86	57.80	24.9	18,796	0.13%
2021/05/18	103	60.85	73	60.71	60.80	30	18,444	0.16%	大買/
2021/05/17	71	62.26	89	62.65	63.30	-18	17,355	-0.10%
2021/05/14	69.2	60.13	34	61.06	57.60	35.2	16,753	0.21%
2021/05/13	168.1	61.12	152.8	61.89	62.90	15.3	15,631	0.10%	大買/大賣/
2021/05/12	67	56.32	269	57.12	57.20	-202	13,967	-1.45%	大賣/鉅額交易
2021/05/11	8	49.66	32	50.78	52.00	-24	13,213	-0.18%
2021/05/10	2	50.45	1	50.20	50.20	1	13,140	0.01%
2021/05/07	16	50.11	3	50.30	50.60	13	13,202	0.10%
2021/05/06	1	50.00	0	0.00	50.10	1	13,240	0.01%
2021/05/05	5	50.76	5	50.72	50.50	0	13,231	0.00%
2021/05/04	11	53.10	2	51.00	51.00	9	13,284	0.07%
2021/05/03	18	56.26	24	56.18	54.40	-6	13,343	-0.04%
2021/04/29	7	53.49	10.2	54.05	53.40	-3.2	13,186	-0.02%
2021/04/28	16	53.53	3	53.30	53.30	13	13,271	0.10%
2021/04/27	16.4	54.93	14	54.84	54.40	2.4	13,492	0.02%
2021/04/26	10	53.20	11.5	52.78	52.70	-1.5	13,442	-0.01%
2021/04/23	3	52.53	6	52.53	52.50	-3	13,590	-0.02%
2021/04/22	3	53.73	4	54.35	53.10	-1	13,713	-0.01%
2021/04/21	3	55.60	2	55.40	55.20	1	13,679	0.01%
2021/04/20	1	55.70	1	55.40	55.40	0	13,737	0.00%
2021/04/19	2	55.35	2	55.40	55.30	0	13,935	0.00%
2021/04/16	3	55.70	1	55.90	55.90	2	13,950	0.01%
2021/04/15	2	55.25	1	56.10	55.40	1	13,968	0.01%
2021/04/14	85	56.02	3	56.67	55.70	82	13,976	0.59%
2021/04/13	18	57.58	8	57.99	57.00	10	14,060	0.07%
2021/04/12	24	59.07	25	59.21	58.50	-1	14,027	-0.01%
2021/04/09	7	58.07	78	58.33	57.60	-71	13,999	-0.51%
2021/04/08	3	56.90	2	56.95	56.70	1	13,929	0.01%
2021/04/07	0	56.70	5	57.00	56.40	-5	14,028	-0.04%
2021/04/06	13	56.46	6	56.13	56.30	7	14,093	0.05%
2021/04/01	1	57.40	3	57.77	57.50	-2	14,046	-0.01%
2021/03/31	2	57.40	2	57.20	57.10	0	14,081	0.00%
2021/03/30	12	57.84	8	57.89	57.40	4	14,077	0.03%
2021/03/29	6	58.45	4	58.60	58.10	2	14,217	0.01%
2021/03/26	58	56.59	66	56.83	56.60	-8	14,167	-0.06%
2021/03/25	98	58.88	20	60.00	56.60	78	14,032	0.56%
2021/03/24	88	60.55	174	60.95	61.40	-86	13,290	-0.65%	大賣/
2021/03/23	13	55.25	4	55.88	55.90	9	12,210	0.07%
2021/03/22	16	54.64	15	54.15	53.90	1	12,342	0.01%
2021/03/19	4	55.90	4	55.33	54.70	0	12,395	0.00%
2021/03/18	4	56.13	34	56.07	55.80	-30	12,360	-0.24%
2021/03/17	3	55.70	6	55.73	55.50	-3	12,386	-0.02%
2021/03/16	7	56.33	2	56.10	56.10	5	12,419	0.04%
2021/03/15	5	56.18	1	56.10	56.10	4	12,479	0.03%
2021/03/12	4	56.38	1	56.20	56.20	3	12,505	0.02%
2021/03/11	5.5	57.36	5.2	57.70	56.90	0.3	12,600	0.00%
2021/03/10	12	57.58	18	58.03	57.20	-6	12,573	-0.05%
2021/03/09	2	57.10	2.2	57.18	56.70	-0.2	12,510	0.00%
2021/03/08	45	57.72	27	57.09	57.00	18	12,498	0.14%
2021/03/05	31	56.66	35	58.59	58.60	-4	12,461	-0.03%
2021/03/04	23	56.27	13	56.13	55.90	10	12,274	0.08%
2021/03/03	65	57.79	64	56.61	56.90	1	12,258	0.01%
2021/03/02	10	57.02	34	56.23	56.10	-24	12,212	-0.20%
2021/02/26	20	58.80	23	58.92	58.20	-3	12,355	-0.02%
2021/02/25	34.7	60.41	28.4	60.90	59.70	6.3	12,274	0.05%
2021/02/24	59.4	57.10	78	57.53	58.50	-18.6	11,843	-0.16%
2021/02/23	107	62.06	57.2	62.35	58.90	49.8	11,303	0.44%	大買/
2021/02/22	24.5	64.54	9	65.23	65.40	15.5	10,643	0.15%
2021/02/19	138	57.99	65	57.92	59.50	73	10,286	0.71%	大買/
2021/02/18	23	51.08	7	52.03	54.10	16	9,837	0.16%
2021/02/17	11.1	50.08	6	49.81	49.20	5.1	9,673	0.05%
2021/02/05	45	52.04	23	51.98	52.00	22	9,616	0.23%
2021/02/04	36	51.28	25	51.36	51.00	11	9,451	0.12%
2021/02/03	6.2	50.11	11	50.10	49.60	-4.8	9,294	-0.05%
2021/02/02	5	48.24	5	48.45	48.95	0	9,418	0.00%
2021/02/01	27	47.91	33	48.44	48.10	-6	9,419	-0.06%
2021/01/29	4	48.36	4	47.66	47.05	0	9,320	0.00%
2021/01/28	8	49.34	4	49.13	49.00	4	9,326	0.04%
2021/01/27	4	51.03	1	50.60	50.60	3	9,359	0.03%
2021/01/26	1	51.40	3	51.87	51.50	-2	9,486	-0.02%
2021/01/25	5	51.74	10	51.38	52.00	-5	9,855	-0.05%
2021/01/22	4	50.75	10	49.98	49.80	-6	10,010	-0.06%
2021/01/21	11	51.89	17	51.38	51.10	-6	10,268	-0.06%
2021/01/20	16	52.38	11	52.01	52.30	5	10,476	0.05%
2021/01/19	3	49.80	4.2	50.25	50.10	-1.2	10,317	-0.01%
2021/01/18	34	50.68	35	49.82	49.45	-1	10,328	-0.01%
2021/01/15	6	49.57	37	48.87	48.05	-31	10,179	-0.30%
2021/01/14	13	50.62	4	50.80	50.30	9	10,054	0.09%
2021/01/13	3	51.53	14	51.11	51.00	-11	10,073	-0.11%
2021/01/12	9	52.38	8	52.80	52.80	1	10,335	0.01%
2021/01/11	2.2	51.07	2	50.85	51.00	0.2	10,266	0.00%
2021/01/08	1.2	51.92	4	52.20	52.30	-2.8	10,312	-0.03%
2021/01/07	8	51.70	10	51.74	51.60	-2	10,374	-0.02%
2021/01/06	12	53.18	14	50.86	50.70	-2	10,409	-0.02%
2021/01/05	13.2	53.89	9	54.10	53.70	4.2	10,469	0.04%
2021/01/04	6	54.85	23	54.62	53.80	-17	10,460	-0.16%
2020/12/31	14	56.12	19	56.31	56.10	-5	10,402	-0.05%
2020/12/30	15	58.71	17	58.38	58.00	-2	10,368	-0.02%
2020/12/29	28	56.33	17	56.62	57.30	11	10,352	0.11%
2020/12/28	1	56.80	9	56.70	56.60	-8	10,495	-0.08%
2020/12/25	46	57.02	37	56.76	56.50	9	10,607	0.08%
2020/12/24	11	57.66	5	58.26	58.10	6	10,701	0.06%
2020/12/23	16	60.04	36	58.76	58.00	-20	10,789	-0.19%
2020/12/22	43	59.87	28	59.91	60.30	15	10,837	0.14%
2020/12/21	4	56.75	1	57.40	56.50	3	10,753	0.03%
2020/12/18	19.4	56.91	23	56.90	56.60	-3.7	10,799	-0.03%
2020/12/17	28	56.56	16	56.40	56.40	12	10,833	0.11%
2020/12/16	61	55.26	65	55.15	56.40	-4	10,937	-0.04%
2020/12/15	9	57.15	7	56.04	55.10	2	10,912	0.02%
2020/12/14	15	58.83	11	58.60	58.50	4	10,904	0.04%
2020/12/11	7	58.34	18	58.72	58.70	-11	10,949	-0.10%
2020/12/10	4	59.83	5	59.76	59.50	-1	10,973	-0.01%
2020/12/09	7	60.17	7	59.64	59.00	0	11,045	0.00%
2020/12/08	22	61.10	3	60.93	60.00	19	11,213	0.17%
2020/12/07	6.1	59.36	22	59.85	59.30	-16	11,425	-0.14%
2020/12/04	3	61.20	19	61.21	61.20	-16	12,474	-0.13%
2020/12/03	1	62.40	1	62.50	61.90	0	13,704	0.00%
2020/12/02	4	63.05	4	63.00	62.80	0	13,808	0.00%
2020/12/01	13	64.33	4	64.33	63.30	9	14,038	0.06%
2020/11/30	13	63.32	19	63.49	64.20	-6	14,053	-0.04%
2020/11/27	4	62.40	1	62.70	62.60	3	13,964	0.02%
2020/11/26	5	62.48	3	62.77	62.30	2	14,034	0.01%
2020/11/25	35	63.25	46	63.73	62.60	-11	14,219	-0.08%
2020/11/24	27	61.53	17	61.44	61.40	10	14,554	0.07%
2020/11/23	40	63.60	26	62.77	62.40	14	14,631	0.10%
2020/11/20	27	64.67	26	65.31	64.00	1	14,639	0.01%
2020/11/19	18	64.54	43	65.53	66.50	-25	14,643	-0.17%
2020/11/18	9	61.49	1	61.40	61.60	8	14,383	0.06%
2020/11/17	36	61.34	24	60.62	61.30	12	14,970	0.08%
2020/11/16	0	0.00	31	60.60	60.60	-31	15,462	-0.20%
2020/11/13	7	61.34	2	61.45	61.40	5	16,622	0.03%
2020/11/12	27	60.92	12	60.83	61.30	15	16,661	0.09%
2020/11/11	27	61.07	62	60.80	61.00	-35	16,728	-0.21%
2020/11/10	9	62.17	13	61.58	60.90	-4	16,951	-0.02%
2020/11/09	0	0.00	1	60.60	60.70	-1	17,133	-0.01%
2020/11/06	3	60.77	5	60.58	60.30	-2	17,425	-0.01%
2020/11/05	5	61.42	5	61.64	60.60	0	17,928	0.00%
2020/11/04	72	60.48	44	60.70	60.90	28	18,228	0.15%
2020/11/03	5	61.20	3	61.13	60.90	2	18,632	0.01%
2020/11/02	84	60.56	47	60.55	61.10	37	18,872	0.20%
2020/10/30	78	58.98	70	60.49	58.30	8	18,805	0.04%
2020/10/29	57	62.91	35	63.40	62.10	22	19,411	0.11%
2020/10/28	88.1	62.40	78	63.46	61.80	10.1	20,250	0.05%
2020/10/27	17.1	66.69	17	66.23	65.70	0.1	20,220	0.00%
2020/10/26	64	66.78	7	67.00	66.70	57	20,616	0.28%
2020/10/23	2	68.15	1	68.20	68.20	1	21,175	0.00%
2020/10/22	22	67.61	3	68.10	68.20	19	22,172	0.09%
2020/10/21	7	68.91	6	68.38	68.50	1	22,935	0.00%
2020/10/20	65	70.02	68	70.98	69.50	-3	23,393	-0.01%
2020/10/19	10	68.52	9	67.98	68.70	1	23,722	0.00%
2020/10/16	47	67.43	42	66.75	67.00	5	24,341	0.02%
2020/10/15	54	67.14	19	67.04	66.80	35	25,019	0.14%
2020/10/14	8	68.28	19	68.26	68.00	-11	26,407	-0.04%
2020/10/13	79	67.74	32	68.79	68.80	47	27,222	0.17%
2020/10/12	20	71.13	42	70.96	70.60	-22	27,255	-0.08%
2020/10/08	40	71.88	15	71.76	71.60	25	27,637	0.09%
2020/10/07	38	71.63	65	72.08	72.20	-27	28,021	-0.10%
2020/10/06	46	71.74	15	71.47	71.80	31	28,393	0.11%
2020/10/05	31	71.75	35	71.55	71.40	-4	29,310	-0.01%
2020/09/30	20	67.37	53	68.81	68.60	-33	29,577	-0.11%
2020/09/29	107	67.34	13	68.00	67.50	94	30,213	0.31%	大買/
2020/09/28	46	69.08	15	69.11	69.00	31	30,594	0.10%
2020/09/25	80	71.43	84	68.81	68.60	-4	31,035	-0.01%
2020/09/24	22	71.82	95	72.78	72.00	-73	31,661	-0.23%
2020/09/23	22	72.50	7	72.17	71.90	15	32,661	0.05%
2020/09/22	18	72.24	16	72.19	72.30	2	33,202	0.01%
2020/09/21	28	73.28	107	73.85	72.70	-79	34,115	-0.23%	大賣/
2020/09/18	44	73.28	11	72.87	72.70	33	35,452	0.09%
2020/09/17	46	71.80	53	71.53	72.00	-7	36,197	-0.02%
2020/09/16	3	72.00	1	71.60	71.70	2	37,698	0.01%
2020/09/15	4	72.33	34	72.20	71.90	-30	38,515	-0.08%
2020/09/14	21	71.66	9	71.91	71.30	12	39,408	0.03%
2020/09/11	192	70.52	23	70.65	70.60	169	40,780	0.41%	大買/鉅額交易
2020/09/10	39	71.80	21	72.36	71.70	18	42,588	0.04%
2020/09/09	50	74.59	44	73.92	72.20	6	43,975	0.01%
2020/09/08	120	76.04	493	75.20	77.90	-373	44,595	-0.84%	大買/大賣/鉅額交易
2020/09/07	8	72.09	13	71.97	70.90	-5	44,562	-0.01%
2020/09/04	15	71.88	51	72.09	72.00	-36	46,177	-0.08%
2020/09/03	28	71.50	31	71.51	71.30	-3	46,814	-0.01%
2020/09/02	34	72.84	12	72.82	72.30	22	46,790	0.05%
2020/09/01	6	71.80	9	72.24	72.60	-3	46,775	-0.01%
2020/08/31	44	72.25	53	73.27	71.80	-9	46,739	-0.02%
2020/08/28	53	73.83	108	74.35	72.30	-55	46,560	-0.12%	大賣/
2020/08/27	29	71.49	27	71.86	72.00	2	46,086	0.00%
2020/08/26	36	70.98	63	71.25	71.90	-27	46,218	-0.06%
2020/08/25	49	71.08	22	71.29	70.70	27	46,118	0.06%
2020/08/24	20	72.96	25	73.22	72.60	-5	46,051	-0.01%
2020/08/21	189	73.93	71	73.93	73.50	118	46,090	0.26%	大買/鉅額交易
2020/08/20	102	70.68	108	70.91	71.60	-6	45,532	-0.01%	大買/大賣/
2020/08/19	88	74.94	225	75.20	72.90	-137	45,423	-0.30%	大賣/鉅額交易
2020/08/18	3	70.60	2	70.60	70.60	1	44,712	0.00%
2020/08/17	40	64.14	7	64.21	64.20	33	45,084	0.07%
2020/08/14	24	63.96	99	63.97	64.80	-75	45,376	-0.17%
2020/08/13	96	65.32	93	65.55	64.00	3	47,329	0.01%
2020/08/12	12	68.11	30	68.38	67.30	-18	49,207	-0.04%
2020/08/11	220	67.19	75	66.67	66.70	145	49,774	0.29%	大買/鉅額交易
2020/08/10	99	70.61	7	70.73	70.00	92	50,071	0.18%
2020/08/07	12	72.38	76	72.87	72.50	-64	51,287	-0.12%
2020/08/06	54	71.95	53	71.53	71.20	1	51,734	0.00%
2020/08/05	230	71.30	38.4	72.22	70.60	191.6	52,673	0.36%	大買/鉅額交易
2020/08/04	72	73.14	37	73.25	71.60	35	54,201	0.06%
2020/08/03	78	71.22	177	71.83	74.60	-99	56,663	-0.17%	大賣/
2020/07/31	22	68.70	15	68.77	67.90	7	55,535	0.01%
2020/07/30	43	68.31	65	68.58	68.70	-22	55,320	-0.04%
2020/07/29	114	67.60	129	68.21	66.50	-15	54,948	-0.03%	大買/大賣/
2020/07/28	84	64.35	85	63.55	66.40	-1	54,829	0.00%
2020/07/27	144	68.75	48	67.38	65.40	96	53,947	0.18%	大買/
2020/07/24	40	69.43	39	70.80	71.70	1	53,291	0.00%
2020/07/23	60	70.48	46	70.40	70.30	14	53,032	0.03%
2020/07/22	30	69.85	105	70.60	69.50	-75	52,788	-0.14%	大賣/
2020/07/21	47	67.78	29	67.44	67.90	18	52,715	0.03%
2020/07/20	111	64.40	189	63.63	66.00	-78	52,116	-0.15%	大買/大賣/
2020/07/17	160	68.49	121	68.66	67.20	39	50,751	0.08%	大買/大賣/
2020/07/16	29	76.23	13	75.69	74.60	16	49,968	0.03%
2020/07/15	88	75.62	41	75.52	75.60	47	50,012	0.09%
2020/07/14	99	75.47	17	76.38	75.90	82	49,709	0.16%
2020/07/13	183	77.29	141	76.75	76.10	42	49,359	0.09%	大買/大賣/
2020/07/10	111	77.67	175	77.82	77.50	-64	49,025	-0.13%	大買/大賣/
2020/07/09	90	76.00	42	76.71	75.50	48	48,100	0.10%
2020/07/08	98	77.39	149	78.00	76.40	-51	47,628	-0.11%	大賣/
2020/07/07	308	75.90	125	75.36	74.70	183	46,963	0.39%	大買/大賣/鉅額交易
2020/07/06	104	78.02	101	77.98	77.60	3	46,790	0.01%	大買/大賣/
2020/07/03	94	77.59	50	77.88	77.40	44	46,322	0.09%
2020/07/02	93	77.53	263	78.04	77.20	-170	45,562	-0.37%	大賣/鉅額交易
2020/07/01	80	74.15	72	74.47	75.40	8	44,753	0.02%
2020/06/30	105	74.61	110	75.07	74.10	-5	44,196	-0.01%	大買/大賣/
2020/06/29	255	75.16	72	75.24	76.00	183	43,286	0.42%	大買/鉅額交易
2020/06/24	102	70.10	82	69.84	70.10	20	41,972	0.05%	大買/
2020/06/23	108	74.72	190	74.83	72.50	-82	41,110	-0.20%	大買/大賣/
2020/06/22	54	68.38	99	68.87	71.00	-45	39,672	-0.11%
2020/06/19	157	67.43	56	67.82	66.70	101	38,954	0.26%	大買/鉅額交易
2020/06/18	210	70.14	248	70.17	69.10	-38	38,099	-0.10%	大買/大賣/
2020/06/17	145	68.89	258	69.10	68.60	-113	36,753	-0.31%	大買/大賣/鉅額交易
2020/06/16	167	66.70	88	66.45	66.00	79	34,965	0.23%	大買/
2020/06/15	171	65.67	396	66.32	66.70	-225	33,780	-0.67%	大買/大賣/鉅額交易
2020/06/12	157	58.99	191	60.61	62.20	-34	32,336	-0.11%	大買/大賣/
2020/06/11	483.4	61.18	245	61.00	56.60	238.4	31,525	0.76%	大買/大賣/鉅額交易
2020/06/10	61	61.00	75	61.33	61.60	-14	30,290	-0.05%
2020/06/09	10	54.64	23	54.94	56.00	-13	29,837	-0.04%
2020/06/05	1	51.60	1	52.30	52.30	0	30,802	0.00%
2020/06/04	0	0.00	1	50.00	52.00	-1	31,429	0.00%
2020/06/03	60	49.02	15	49.03	50.00	45	32,765	0.14%
2020/06/02	8	48.40	51	47.98	47.45	-43	33,573	-0.13%
2020/06/01	12	54.69	4	52.23	51.90	8	33,549	0.02%
2020/05/29	5	54.66	4	54.88	56.00	1	34,078	0.00%
2020/05/28	12	56.43	19	55.14	55.10	-7	35,038	-0.02%
2020/05/27	6	61.20	2	63.10	61.20	4	35,315	0.01%
2020/05/26	78	67.17	112	68.37	67.90	-34	35,334	-0.10%	大賣/
2020/05/25	35	62.15	5	61.86	63.80	30	34,844	0.09%
2020/05/22	29	56.99	52	56.09	58.00	-23	34,765	-0.07%
2020/05/21	35	54.18	70	54.22	54.00	-35	34,841	-0.10%
2020/05/20	322	54.94	163	55.32	55.00	159	34,929	0.46%	大買/大賣/鉅額交易
2020/05/19	128	50.94	155	50.85	52.40	-27	32,716	-0.08%	大買/大賣/
2020/05/18	41	45.72	355	45.67	47.65	-314	30,507	-1.03%	大賣/鉅額交易
2020/05/15	69	43.21	78	42.69	43.35	-9	29,730	-0.03%
2020/05/14	191	43.17	150	43.12	42.05	41	29,179	0.14%	大買/大賣/
2020/05/13	82	41.87	92	41.82	41.70	-10	27,723	-0.04%
2020/05/12	141	41.29	164	41.31	41.70	-23	26,962	-0.09%	大買/大賣/
2020/05/11	159	39.35	104	39.64	40.75	55	25,819	0.21%	大買/大賣/
2020/05/08	755	41.20	388	40.43	37.75	367	24,130	1.52%	大買/大賣/鉅額交易
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	3	36.35	36.35	-3	21,745	-0.01%
2020/05/05	0	0.00	2	33.05	33.05	-2	22,025	-0.01%
2020/05/04	88	30.08	40	30.09	30.05	48	22,058	0.22%
2020/04/30	1	29.00	25	29.32	29.00	-24	21,751	-0.11%
2020/04/29	6	29.19	6	29.35	28.95	0	22,027	0.00%
2020/04/28	2	29.60	38	29.85	29.25	-36	22,382	-0.16%
2020/04/27	68	30.47	60	30.48	30.60	8	23,107	0.03%
2020/04/24	120	29.55	54	29.76	29.75	66	22,760	0.29%	大買/
2020/04/23	13	28.54	14	28.55	28.45	-1	22,058	0.00%
2020/04/22	19	27.53	13	28.20	28.05	6	21,865	0.03%
2020/04/21	1	28.25	6	28.41	27.70	-5	21,728	-0.02%
2020/04/20	95	28.77	86	28.66	28.65	9	21,586	0.04%
2020/04/17	14	27.65	26	27.54	27.20	-12	21,270	-0.06%
2020/04/16	9	28.38	8	28.39	28.00	1	21,151	0.00%
2020/04/15	5	28.10	4	28.28	28.10	1	21,038	0.00%
2020/04/14	2	28.83	5	28.93	28.60	-3	20,929	-0.01%
2020/04/13	5	28.53	12	28.38	28.50	-7	20,844	-0.03%
2020/04/10	8	28.46	28	28.41	28.25	-20	20,815	-0.10%
2020/04/09	18	28.11	41	28.22	28.10	-23	20,723	-0.11%
2020/04/08	44	27.85	20	27.71	27.75	24	20,385	0.12%
2020/04/07	25	27.59	17	27.84	27.70	8	20,488	0.04%
2020/04/06	58	27.81	17	27.49	27.95	41	20,299	0.20%
2020/04/01	1	26.20	8	26.20	26.15	-7	19,940	-0.04%
2020/03/31	0	26.30	15	25.89	26.20	-15	19,880	-0.08%
2020/03/30	12	26.01	16	26.41	26.00	-4	19,789	-0.02%
2020/03/27	15	25.80	15	25.72	25.40	0	19,598	0.00%
2020/03/26	9	26.25	16	26.24	26.20	-7	19,397	-0.04%
2020/03/25	23	25.91	9	25.83	25.45	14	19,198	0.07%
2020/03/24	25	25.41	27	25.41	25.40	-2	19,009	-0.01%
2020/03/23	16	25.04	11	24.90	24.55	5	18,825	0.03%
2020/03/20	25	27.08	31	26.83	26.50	-6	18,632	-0.03%
2020/03/19	136	26.72	135	26.99	25.95	1	18,373	0.01%	大買/大賣/
2020/03/18	16	29.35	16	29.54	28.80	0	17,878	0.00%
2020/03/17	8	29.69	10	29.38	28.85	-2	17,517	-0.01%
2020/03/16	15	29.85	25	30.35	30.20	-10	17,092	-0.06%
2020/03/13	80	28.28	72	28.06	28.35	8	16,566	0.05%
2020/03/12	12	30.87	36	31.62	31.00	-24	16,122	-0.15%
2020/03/11	41	32.01	33	31.94	32.60	8	15,509	0.05%
2020/03/10	104	30.99	113	30.13	30.40	-9	14,978	-0.06%	大買/大賣/
2020/03/09	114	35.54	97	34.96	32.20	17	14,276	0.12%	大買/
2020/03/06	86	33.05	84	32.81	34.20	2	12,865	0.02%
2020/03/05	37	31.98	27	31.88	31.95	10	12,046	0.08%
2020/03/04	94	32.03	87	32.21	31.90	7	11,831	0.06%
2020/03/03	98	31.72	68.4	31.85	32.00	29.6	11,445	0.26%
2020/03/02	99	28.64	126	28.41	29.85	-27	10,274	-0.26%	大賣/
2020/02/27	18.6	27.55	7	27.41	27.15	11.6	9,648	0.12%
2020/02/26	3	27.82	19	27.57	27.55	-16	9,575	-0.17%
2020/02/25	19	28.14	58	28.05	27.50	-39	9,514	-0.41%
2020/02/24	16	28.90	15	28.97	28.65	1	9,086	0.01%
2020/02/21	22	28.03	72	27.84	28.00	-50	8,534	-0.59%
2020/02/20	9	26.94	16	26.83	26.85	-7	7,991	-0.09%
2020/02/19	23	26.79	26	26.81	26.80	-3	7,935	-0.04%
2020/02/18	10	27.22	5	27.43	27.00	5	7,856	0.06%
2020/02/17	10	27.46	20	27.58	27.20	-10	7,718	-0.13%
2020/02/14	58	27.21	51	26.95	26.70	7	7,428	0.09%
2020/02/13	42	26.73	13	26.85	27.00	29	7,294	0.40%
2020/02/12	61	27.36	31	27.24	27.00	30	7,107	0.42%
2020/02/11	65	27.61	49	27.64	27.65	16	6,913	0.23%
2020/02/10	109	28.57	146	28.46	28.25	-37	6,689	-0.55%	大買/大賣/
2020/02/07	22	26.96	37	27.08	27.50	-15	6,020	-0.25%
2020/02/06	41	26.74	23	26.84	26.40	18	5,593	0.32%
2020/02/05	10	25.68	16	25.81	25.70	-6	5,307	-0.11%
2020/02/04	10	25.57	110	25.29	25.30	-100	5,166	-1.94%	大賣/
2020/02/03	78	26.53	48	26.59	26.10	30	4,977	0.60%
2020/01/31	73	25.94	56	25.95	25.45	17	4,580	0.37%
2020/01/30	289	27.54	16	27.54	27.65	273	4,079	6.69%	大買/鉅額交易
2020/01/20	6	25.00	1.3	25.08	25.15	4.7	3,066	0.15%
2020/01/16	0	0.00	1	24.35	24.40	-1	2,981	-0.03%
2020/01/13	1	24.75	0	0.00	24.65	1	2,955	0.03%
2020/01/10	0	0.00	1	24.70	24.60	-1	2,942	-0.03%
2020/01/09	16	24.61	17	24.49	24.35	-1	2,922	-0.03%
2020/01/07	3	25.05	0	0.00	24.60	3	2,896	0.10%
2020/01/06	0	0.00	1	24.90	24.70	-1	2,847	-0.04%
2020/01/03	1	24.50	0	0.00	24.50	1	2,801	0.04%
2020/01/02	3	25.13	1	25.40	24.95	2	2,786	0.07%
2019/12/31	11	25.45	19	24.82	25.30	-8	2,727	-0.29%
2019/12/30	1	24.60	6	24.55	24.50	-5	2,506	-0.20%
2019/12/27	1	24.60	0	24.60	24.60	1	2,507	0.04%
2019/12/11	1	25.30	1	24.90	24.90	0	2,462	0.00%
2019/12/10	3	24.75	0	0.00	24.75	3	2,427	0.12%
2019/12/09	1	24.90	3	24.82	24.60	-2	2,413	-0.08%
2019/12/06	0	0.00	1	24.90	24.80	-1	2,422	-0.04%
2019/12/05	1	25.15	10	25.00	24.95	-9	2,484	-0.36%
2019/12/03	5	25.50	6	25.30	25.25	-1	2,487	-0.04%
2019/12/02	12	25.63	4	26.50	25.40	8	2,470	0.32%
2019/11/29	1	26.40	0	0.00	26.20	1	2,363	0.04%
2019/11/28	16	26.63	16	26.57	26.20	0	2,382	0.00%
2019/11/27	0	0.00	1	25.25	25.25	-1	2,106	-0.05%
2019/11/26	0	0.00	9	25.35	25.20	-9	2,146	-0.42%
2019/11/25	41	25.61	0	0.00	25.65	41	2,229	1.84%
2019/11/22	10	25.20	2	25.40	25.30	8	2,217	0.36%
2019/11/20	1	24.90	0	0.00	24.65	1	2,139	0.05%
2019/11/19	1	24.75	5	24.70	24.65	-4	2,129	-0.19%
2019/11/18	1	24.90	0	0.00	24.75	1	2,121	0.05%
2019/11/15	5	24.79	0	0.00	24.90	5	2,123	0.24%
2019/11/14	0	0.00	3	24.60	24.65	-3	2,111	-0.14%
2019/11/13	4	24.64	1	24.55	24.50	3	2,100	0.14%
2019/11/12	0	0.00	5	24.34	24.20	-5	2,084	-0.24%
2019/11/11	0	0.00	5	24.85	24.65	-5	2,047	-0.24%
2019/11/05	5	26.10	5	25.95	25.80	0	2,019	0.00%
2019/11/04	14	25.95	0	0.00	26.15	14	2,004	0.70%
2019/10/31	8	25.56	0	0.00	25.10	8	1,906	0.42%
2019/10/17	3	25.50	0	0.00	25.70	3	1,963	0.15%
2019/10/15	3	25.45	0	0.00	25.50	3	1,958	0.15%
2019/10/08	0	0.00	25	25.45	25.30	-25	2,004	-1.25%
2019/10/04	0	0.00	1	26.00	26.10	-1	2,101	-0.05%
2019/09/26	0	0.00	1	25.70	25.20	-1	2,534	-0.04%
2019/09/23	1	25.35	0	0.00	25.75	1	2,720	0.04%
2019/09/19	0	0.00	4	24.90	24.90	-4	2,749	-0.15%
2019/09/17	5	25.35	0	0.00	25.25	5	2,753	0.18%
2019/09/11	1	25.30	0	0.00	25.10	1	2,782	0.04%
2019/09/10	8	25.09	0	0.00	25.10	8	2,813	0.28%
2019/09/09	1	25.70	0	0.00	25.40	1	2,780	0.04%
2019/09/06	0	0.00	2	26.30	26.60	-2	2,697	-0.07%
2019/09/05	2	26.10	3	25.95	26.10	-1	2,655	-0.04%
2019/09/02	5	25.98	0	0.00	25.70	5	2,603	0.19%
2019/08/28	0	0.00	3	25.03	25.10	-3	2,411	-0.12%
2019/08/23	10	23.50	0	0.00	23.60	10	2,297	0.44%
2019/08/20	0	0.00	1	23.45	23.30	-1	2,311	-0.04%
2019/08/16	0	0.00	1	22.95	22.95	-1	2,425	-0.04%
2019/08/14	0	0.00	1	22.70	22.80	-1	2,430	-0.04%
2019/08/13	0	0.00	5	22.70	22.65	-5	2,447	-0.20%
2019/08/08	1	23.15	0	0.00	23.25	1	2,488	0.04%
2019/08/07	0	0.00	21	22.90	22.95	-21	2,477	-0.85%
2019/08/02	1	23.20	0	0.00	23.25	1	2,432	0.04%
2019/08/01	4	23.65	0	0.00	23.65	4	2,415	0.17%
2019/07/31	0	0.00	2	23.78	24.10	-2	2,404	-0.08%
2019/07/30	1	22.85	0	0.00	23.05	1	2,366	0.04%
2019/07/26	0	0.00	1	23.60	23.35	-1	2,348	-0.04%
2019/07/25	1	23.10	0	0.00	23.10	1	2,377	0.04%
2019/07/24	21	23.67	0	0.00	23.45	21	2,347	0.89%
2019/07/19	0	0.00	3	24.30	24.15	-3	2,282	-0.13%
2019/07/18	0	0.00	1	24.30	24.25	-1	2,262	-0.04%
2019/07/17	1	23.95	1	24.30	24.00	0	2,235	0.00%
2019/07/12	2	23.90	0	0.00	23.70	2	2,186	0.09%
2019/07/11	1	23.80	1	23.65	23.60	0	2,188	0.00%
2019/07/10	0	0.00	36	23.91	24.10	-36	2,135	-1.69%
2019/07/09	0	0.00	6	24.13	24.60	-6	2,072	-0.29%
2019/07/08	15	23.53	3	23.50	23.70	12	1,988	0.60%
2019/07/05	0	0.00	20	22.95	23.10	-20	2,024	-0.99%
2019/07/04	4	23.43	5	23.16	23.10	-1	2,074	-0.05%
2019/07/03	0	0.00	14	22.90	23.05	-14	2,068	-0.68%
2019/07/02	0	0.00	1	22.35	22.25	-1	1,959	-0.05%
2019/07/01	40	22.10	3	21.78	22.10	37	1,904	1.94%
2019/06/28	0	0.00	3	21.37	21.55	-3	1,836	-0.16%
2019/06/25	2	20.40	0	0.00	20.30	2	1,773	0.11%
2019/06/24	0	0.00	1	20.30	20.40	-1	1,794	-0.06%
2019/06/21	0	0.00	1	20.40	20.30	-1	1,786	-0.06%
2019/06/19	0	0.00	1	20.15	20.10	-1	1,750	-0.06%
2019/06/18	2	20.05	0	0.00	20.05	2	1,735	0.12%
2019/06/10	0	0.00	1	19.70	19.75	-1	1,681	-0.06%
2019/06/04	0	0.00	1	19.50	19.55	-1	1,647	-0.06%
2019/05/30	0	0.00	1	19.50	19.50	-1	1,608	-0.06%
2019/05/29	0	0.00	3	19.23	19.35	-3	1,595	-0.19%
2019/05/27	0	0.00	2	19.30	19.25	-2	1,577	-0.13%
2019/05/24	1	19.25	1	19.45	19.25	0	1,564	0.00%
2019/05/23	0	0.00	6	19.27	19.55	-6	1,535	-0.39%
2019/05/17	0	0.00	1	20.25	20.40	-1	1,398	-0.07%
2019/05/08	0	0.00	1	19.60	19.65	-1	1,354	-0.07%
2019/05/03	1	19.35	0.4	19.60	19.30	0.6	1,329	0.04%
2019/05/02	1	19.50	0	0.00	19.40	1	1,308	0.08%
2019/04/26	0	0.00	2	20.35	20.35	-2	1,221	-0.16%
2019/04/25	0	0.00	1	20.55	20.50	-1	1,222	-0.08%
2019/04/23	1	20.60	3	20.40	20.40	-2	1,217	-0.16%
2019/04/19	0	21.20	0	0.00	21.00	0	1,205	0.00%
2019/04/15	2	21.93	5	21.62	21.75	-3	1,132	-0.26%
2019/04/12	2	21.70	0	0.00	21.65	2	1,115	0.18%
2019/04/11	6	22.25	22	22.31	22.50	-16	1,048	-1.53%
2019/04/10	1	22.30	2	22.28	21.95	-1	944	-0.11%
2019/04/09	24	21.71	2	21.35	22.20	22	845	2.60%
2019/04/08	0	20.60	0	0.00	20.20	0	763	0.00%
2019/04/03	0	0.00	1	20.60	20.40	-1	756	-0.13%
2019/04/02	0	20.90	5	20.75	20.50	-5	757	-0.66%
2019/04/01	2	20.92	0	0.00	20.70	2	746	0.27%
2019/03/29	0	21.95	0	0.00	21.10	0	716	0.00%
2019/03/28	1	20.56	0	0.00	20.45	1	695	0.14%
2019/03/27	0	0.00	1	20.95	20.95	-1	678	-0.15%
2019/03/26	0	20.00	0	0.00	19.90	0	639	0.00%
2019/03/25	0	20.80	0	0.00	20.00	0	653	0.00%
2019/03/21	0	20.10	0	0.00	19.95	0	673	0.00%
2019/03/15	0	20.30	0	0.00	19.95	0	683	0.00%
2019/03/14	1	19.95	20	20.25	19.95	-19	689	-2.76%
2019/03/13	20	20.28	0	0.00	20.20	20	707	2.83%
2019/03/12	0	21.90	10	20.30	20.15	-10	725	-1.38%
2019/03/11	10	20.15	0	0.00	20.20	10	739	1.35%
2019/03/08	0	20.00	0	0.00	19.95	0	775	0.00%
2019/03/07	0	19.95	0	0.00	19.95	0	877	0.00%
2019/03/06	0	21.90	0	0.00	20.00	0	919	0.00%
2019/03/05	0	0.00	1	20.00	20.00	-1	928	-0.11%
2019/03/04	0	20.10	0	0.00	20.05	0	946	0.00%
2019/02/27	0	0.00	5	20.20	20.15	-5	948	-0.53%
2019/02/25	0	19.90	0	0.00	19.90	0	953	0.00%
2019/02/22	0	0.00	5	19.95	19.90	-5	966	-0.52%
2019/02/18	0	0.00	5	20.40	20.40	-5	987	-0.51%
2019/02/15	5	20.30	0	0.00	20.20	5	1,003	0.50%
2019/02/12	0	0.00	1	19.95	19.95	-1	1,134	-0.09%
2019/01/29	0	0.00	2	20.00	19.95	-2	1,162	-0.17%
2019/01/25	0	0.00	2	20.08	20.10	-2	1,205	-0.17%
2019/01/18	0	20.00	0	0.00	20.00	0	1,467	0.00%
2019/01/17	1	20.05	0	0.00	19.95	1	1,528	0.07%
2019/01/16	0	0.00	5	20.00	20.20	-5	1,586	-0.32%
2019/01/14	0	21.95	0	0.00	20.00	0	1,660	0.00%
2019/01/11	0	0.00	3	20.10	20.10	-3	1,733	-0.17%
2019/01/08	5	20.40	0	0.00	20.60	5	2,024	0.25%
2019/01/07	1	20.05	0	0.00	20.05	1	2,092	0.05%
2018/12/28	3	20.30	2	19.85	20.30	1	2,806	0.04%
2018/12/25	2	20.10	0	0.00	20.05	2	3,247	0.06%
2018/12/24	3	20.68	0	0.00	20.65	3	3,484	0.09%
2018/12/11	3	21.35	0	0.00	21.40	3	3,800	0.08%
2018/12/06	3	22.00	10	21.80	21.80	-7	3,976	-0.18%
2018/12/04	4	22.58	0	0.00	22.70	4	3,936	0.10%
2018/12/03	8	22.86	0	0.00	22.80	8	3,917	0.20%
2018/11/30	1	23.50	2	23.12	23.10	-1	3,877	-0.03%
2018/11/16	0	0.00	0	21.70	21.50	0	3,615	0.00%
2018/11/09	0	0.00	3	21.40	22.35	-3	3,482	-0.09%
2018/10/31	8	20.46	0	0.00	20.30	8	3,308	0.24%
2018/10/30	1	19.65	10	19.73	20.30	-9	3,291	-0.27%
2018/10/26	0	0.00	3	21.90	22.40	-3	3,191	-0.09%
2018/10/25	1	21.30	6	22.08	21.30	-5	3,136	-0.16%
2018/10/24	3	23.15	3	23.30	23.00	0	3,087	0.00%
2018/10/23	7	24.51	0	0.00	24.05	7	3,036	0.23%
2018/10/22	0	24.70	1	24.65	24.55	-1	3,010	-0.03%
2018/10/19	0	0.00	1	24.30	24.70	-1	3,017	-0.03%
2018/10/18	12	25.50	0	0.00	25.75	12	3,013	0.40%
2018/10/16	2	24.20	0	0.00	24.05	2	2,990	0.07%
2018/10/12	3	25.25	5	25.37	25.30	-2	2,825	-0.07%
2018/10/11	6	24.13	6	23.72	25.00	0	2,652	0.00%
2018/10/09	9	26.14	6	25.77	26.15	3	2,468	0.12%
2018/10/08	5	24.88	14	25.23	26.30	-9	2,274	-0.40%
2018/10/05	3	23.53	5	22.77	24.35	-2	2,097	-0.10%
2018/10/04	1	24.00	8	24.01	24.00	-7	1,978	-0.35%
2018/10/03	19	24.66	33	24.93	24.90	-14	1,894	-0.74%
2018/10/02	34	23.17	14	23.34	24.50	20	1,635	1.22%
2018/10/01	12	22.88	37	22.68	22.95	-25	1,382	-1.81%
2018/09/28	0	0.00	1	19.70	20.90	-1	1,173	-0.09%
2018/09/27	0	0.00	2	19.75	19.75	-2	1,153	-0.17%
2018/09/20	2	20.25	0	0.00	20.20	2	1,129	0.18%
2018/09/18	1	20.75	0	0.00	20.60	1	1,089	0.09%
2018/09/13	2	20.80	0	0.00	20.50	2	961	0.21%
2018/09/12	2	20.75	15	20.75	20.75	-13	863	-1.51%
2018/09/03	0	0.00	5	18.20	18.20	-5	792	-0.63%
2018/08/10	0	0.00	1	19.55	19.45	-1	819	-0.12%
2018/08/08	5	19.50	0	0.00	19.45	5	808	0.62%
2018/08/06	10	20.25	0	0.00	20.25	10	800	1.25%
2018/08/03	5	20.00	2	20.08	19.95	3	792	0.38%
2018/07/26	2	19.90	0	0.00	19.55	2	702	0.28%
2018/07/25	3	20.57	4	20.40	20.35	-1	660	-0.15%
2018/07/24	4	20.10	4	20.20	20.00	0	587	0.00%
2018/07/23	4	19.19	0	0.00	19.25	4	463	0.86%
2018/07/13	0	0.00	3	18.10	18.00	-3	420	-0.71%
2018/07/03	0	0.00	3	17.85	17.70	-3	555	-0.54%
2018/07/02	3	17.95	0	0.00	17.80	3	625	0.48%
2018/06/27	0	0.00	3	18.30	18.10	-3	637	-0.47%
2018/06/26	3	18.10	0	18.50	18.15	3	686	0.44%
2018/06/12	0	0.00	2	19.13	19.50	-2	691	-0.29%
2018/06/07	0	0.00	2	19.35	19.35	-2	703	-0.28%
2018/05/25	0	0.00	3	19.20	19.30	-3	776	-0.39%
2018/05/24	2	19.20	3	18.75	19.25	-1	779	-0.13%
2018/05/22	0	0.00	5	18.70	18.50	-5	757	-0.66%
2018/05/11	8	18.34	2	18.10	18.25	6	798	0.75%
2018/05/10	3	18.65	0	0.00	18.70	3	785	0.38%
2018/05/08	5	18.95	0	0.00	18.95	5	781	0.64%
2018/05/04	1	19.10	0	0.00	19.10	1	786	0.13%
2018/04/25	0	19.65	0	0.00	19.50	0	795	0.00%
2018/04/24	0	0.00	1	19.70	19.75	-1	800	-0.12%
2018/04/23	0	0.00	1	19.60	19.60	-1	807	-0.12%
2018/04/20	0	20.40	0	0.00	19.00	0	889	0.00%
2018/04/18	0	18.90	0	0.00	18.90	0	907	0.00%
2018/04/16	0	20.90	0	0.00	19.05	0	917	0.00%
2018/04/12	0	0.00	5	19.40	19.35	-5	932	-0.54%
2018/04/11	0	19.75	1	19.75	19.75	-1	923	-0.11%
2018/04/09	5	20.70	1	20.75	21.00	4	899	0.44%
2018/04/03	1	20.25	2	19.88	19.75	-1	829	-0.12%
2018/03/31	0	20.90	0	0.00	19.10	0	756	0.00%
2018/03/29	1	20.10	1	19.80	19.80	0	759	0.00%
2018/03/27	0	19.60	0	0.00	19.50	0	736	0.00%
2018/03/23	0	0.00	1	19.00	19.00	-1	743	-0.13%
2018/03/22	0	19.60	0	0.00	19.50	0	740	0.00%
2018/03/20	0	19.90	1	19.70	19.75	-1	743	-0.13%
2018/03/14	3	19.82	2	19.70	19.75	1	739	0.14%
2018/03/13	0	19.60	0	0.00	19.65	0	742	0.00%
2018/03/12	0	20.50	0	0.00	19.90	0	744	0.00%
2018/03/09	0	20.90	0	0.00	19.55	0	716	0.00%
2018/03/08	0	20.45	0	0.00	19.70	0	714	0.00%
2018/03/07	1	20.10	1	19.90	19.90	0	709	0.00%
2018/03/06	2	19.68	9	19.50	19.95	-7	703	-0.99%
2018/03/05	0	19.95	0	0.00	18.60	0	685	0.00%
2018/03/02	0	19.95	0	0.00	18.85	0	691	0.00%
2018/02/27	0	19.90	0	0.00	18.70	0	736	0.00%
2018/02/26	0	19.90	12	18.78	18.75	-12	737	-1.63%
2018/02/12	0	0.00	2	17.95	17.95	-2	747	-0.27%
2018/02/09	10	18.00	1	18.10	17.90	9	745	1.21%
2018/02/07	1	18.50	2	18.45	18.45	-1	741	-0.13%
2018/02/06	10	18.60	0	0.00	18.30	10	741	1.35%
2018/01/31	0	0.00	1	20.25	20.20	-1	739	-0.14%
2018/01/29	1	20.30	0	0.00	20.30	1	746	0.13%
2018/01/18	1	20.70	0	0.00	20.65	1	760	0.13%
2018/01/16	11	21.18	1	21.30	21.10	10	905	1.10%
2018/01/10	1	20.70	2	20.50	20.45	-1	932	-0.11%
2018/01/09	0	0.00	2	20.80	20.40	-2	931	-0.21%
2018/01/04	0	0.00	2	20.60	20.25	-2	940	-0.21%
2018/01/03	5	20.60	1	20.60	20.45	4	965	0.41%