國光生 (4142)-玉山-板橋券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
474張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國光生 (4142)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	22.35	0	0.00	22.20	1	646	0.15%
2024/11/21	1	22.45	0	0.00	22.35	1	647	0.15%
2024/11/20	99	21.95	0	0.00	22.20	99	641	15.43%
2024/11/19	1	22.15	5	22.20	22.35	-4	636	-0.63%
2024/11/18	0	0.00	5	22.20	22.25	-5	641	-0.78%
2024/11/15	40	22.01	41	21.85	21.80	-1	644	-0.16%
2024/11/13	41	22.55	42	22.30	22.15	-1	626	-0.16%
2024/11/11	1	23.75	0	0.00	23.60	1	600	0.17%
2024/11/05	30	24.44	55	24.14	24.20	-25	611	-4.09%
2024/10/30	42	24.41	41	24.30	24.25	1	647	0.15%
2024/10/28	30	24.93	30	24.75	24.70	0	639	0.00%
2024/10/25	1	24.95	0	0.00	24.90	1	646	0.15%
2024/10/24	20	25.30	21	25.15	25.10	-1	656	-0.15%
2024/10/23	20	25.55	20	25.34	25.30	0	687	0.00%
2024/10/22	30	25.63	30	25.60	25.55	0	709	0.00%
2024/10/21	20	25.80	20	25.70	25.70	0	734	0.00%
2024/10/18	0	0.00	3	25.60	25.65	-3	820	-0.37%
2024/10/17	28	25.66	28	25.65	25.65	0	853	0.00%
2024/10/16	40	25.58	41	25.49	25.50	-1	863	-0.12%
2024/10/14	18	25.43	17	25.44	25.55	1	865	0.12%
2024/10/11	1	26.85	1	26.40	26.40	0	847	0.00%
2024/10/09	34	26.60	36	26.63	26.70	-2	856	-0.23%
2024/10/08	10	26.75	10	26.80	26.70	0	872	0.00%
2024/10/04	20	27.30	20	27.13	27.10	0	921	0.00%
2024/10/01	20	27.20	21	27.25	27.35	-1	929	-0.11%
2024/09/30	7	27.35	6	27.20	27.20	1	941	0.11%
2024/09/27	20	27.12	21	27.22	27.20	-1	990	-0.10%
2024/09/26	20	27.15	20	26.95	26.95	0	1,001	0.00%
2024/09/25	35	27.30	30	27.17	27.20	5	1,008	0.50%
2024/09/24	30	27.13	30	27.15	27.20	0	1,023	0.00%
2024/09/20	40	27.30	41	27.06	27.10	-1	1,048	-0.10%
2024/09/19	20	27.28	21	27.00	27.25	-1	1,049	-0.10%
2024/09/18	1	27.20	0.5	27.00	26.95	0.5	1,051	0.05%
2024/09/16	30	27.27	30	27.10	27.10	0	1,072	0.00%
2024/09/13	41	26.87	41	26.71	26.75	0	1,086	0.00%
2024/09/12	30	26.89	29	26.82	26.80	1	1,136	0.09%
2024/09/10	30	27.47	31	27.25	27.40	-1	1,225	-0.08%
2024/09/09	40	27.43	40	27.40	27.45	0	1,227	0.00%
2024/09/04	3	27.77	0	0.00	27.50	3	1,260	0.24%
2024/09/03	20	28.85	21	28.67	28.70	-1	1,251	-0.08%
2024/09/02	11	29.04	10	28.95	28.80	1	1,257	0.08%
2024/08/30	30	28.90	30	28.86	29.05	0	1,259	0.00%
2024/08/29	24	28.73	22	28.72	28.70	2	1,258	0.16%
2024/08/28	0	0.00	1	29.30	29.15	-1	1,255	-0.08%
2024/08/27	0	0.00	3	28.80	29.00	-3	1,247	-0.24%
2024/08/26	8	29.15	5	29.05	29.00	3	1,247	0.24%
2024/08/23	20	28.93	20	28.90	28.90	0	1,235	0.00%
2024/08/22	20	28.93	20	28.85	28.90	0	1,236	0.00%
2024/08/21	20	28.90	20	28.90	28.95	0	1,237	0.00%
2024/08/20	20	28.78	21	28.75	28.70	-1	1,230	-0.08%
2024/08/16	0	0.00	5	28.66	28.45	-5	1,215	-0.41%
2024/08/13	20	27.92	20	28.43	28.40	0	1,217	0.00%
2024/08/12	30	27.85	30	27.73	27.70	0	1,203	0.00%
2024/08/09	20	26.63	20	26.80	26.75	0	1,200	0.00%
2024/08/08	20	25.99	20	26.20	26.20	0	1,201	0.00%
2024/08/07	21	25.78	19	26.22	26.15	2	1,205	0.17%
2024/08/05	21	26.07	21	25.50	25.35	0	1,190	0.00%
2024/08/02	20	28.27	21	27.80	27.75	-1	1,166	-0.09%
2024/08/01	1	28.40	0	0.00	28.40	1	1,167	0.09%
2024/07/31	20	28.45	0	0.00	28.05	20	1,184	1.69%
2024/07/30	11	27.94	10	28.30	28.55	1	1,183	0.08%
2024/07/26	21	28.85	20	28.30	28.20	1	1,166	0.09%
2024/07/23	3	29.25	6	29.45	29.50	-3	1,142	-0.26%
2024/07/22	3	29.20	1	29.40	29.05	2	1,121	0.18%
2024/07/19	4	30.06	8	29.17	28.85	-4	1,099	-0.36%
2024/07/17	1	28.70	0	0.00	28.70	1	989	0.10%
2024/07/15	2	28.53	0	0.00	28.50	2	1,018	0.20%
2024/07/12	0	0.00	0	28.75	28.55	0	1,138	0.00%
2024/07/11	0	0.00	3	28.50	28.40	-3	1,167	-0.26%
2024/07/08	2	29.10	0	0.00	29.05	2	1,149	0.17%
2024/07/03	1	28.95	2	29.30	28.65	-1	1,107	-0.09%
2024/07/02	2	28.90	0	0.00	28.80	2	1,061	0.19%
2024/06/28	20	28.75	20	28.55	28.55	0	1,040	0.00%
2024/06/26	0	0.00	6	28.70	28.70	-6	1,021	-0.59%
2024/06/25	10	28.10	17	28.04	28.10	-7	1,002	-0.70%
2024/06/24	0	0.00	11	28.27	28.25	-11	1,003	-1.10%
2024/06/19	7	28.98	0	0.00	28.90	7	966	0.72%
2024/06/18	8	28.80	2	29.05	28.55	6	921	0.65%
2024/06/17	1	27.40	0	0.00	27.35	1	844	0.12%
2024/06/14	1	26.80	0	0.00	26.80	1	832	0.12%
2024/06/13	0	0.00	1	26.65	26.65	-1	834	-0.12%
2024/06/11	4	28.10	0	0.00	27.60	4	852	0.47%
2024/06/07	0	0.00	2	27.90	27.90	-2	862	-0.23%
2024/06/03	0	27.85	0	0.00	27.65	0	884	0.00%
2024/05/30	6	27.45	0	0.00	27.30	6	888	0.68%
2024/05/29	1	27.75	0	0.00	27.55	1	909	0.11%
2024/05/27	2	27.50	0	0.00	27.40	2	934	0.21%
2024/05/23	1	28.10	0	0.00	27.90	1	934	0.11%
2024/05/22	3	28.33	3	28.23	28.20	0	938	0.00%
2024/05/20	1	28.30	1	28.10	28.15	0	949	0.00%
2024/05/07	0	0.00	1	28.25	28.20	-1	1,119	-0.09%
2024/04/22	0	0.00	10	27.25	26.90	-10	1,110	-0.90%
2024/04/19	10	27.40	10.2	27.36	27.35	-0.2	1,100	-0.02%
2024/04/18	10.2	29.15	2	29.05	28.50	8.2	1,073	0.76%
2024/04/17	0	0.00	1	27.80	27.80	-1	963	-0.10%
2024/04/15	0	26.58	1	26.40	26.00	-1	920	-0.11%
2024/04/12	1	26.65	0	0.00	26.55	1	910	0.11%
2024/04/11	0	0.00	3	26.60	26.60	-3	911	-0.33%
2024/04/09	0	0.00	4	26.40	26.45	-4	939	-0.43%
2024/04/03	0	26.80	0	0.00	26.45	0	943	0.00%
2024/03/28	1	26.50	0	0.00	26.50	1	974	0.10%
2024/03/27	0	26.95	0	0.00	26.70	0	976	0.00%
2024/03/25	0	26.85	0	0.00	26.75	0	991	0.00%
2024/03/22	0	26.65	0	0.00	26.35	0	990	0.00%
2024/03/20	0	26.75	0	0.00	26.65	0	1,025	0.00%
2024/03/18	1	26.60	0	0.00	26.60	1	1,027	0.10%
2024/03/14	29	26.90	0	0.00	26.90	29	1,045	2.77%
2024/03/08	0	0.00	1	28.25	28.15	-1	1,040	-0.10%
2024/03/06	1	28.80	0	0.00	28.70	1	1,074	0.09%
2024/03/05	0	0.00	2	28.88	28.90	-2	1,084	-0.18%
2024/03/04	69	28.69	1	28.75	28.70	68	1,094	6.22%
2024/03/01	1	29.15	0	0.00	29.20	1	1,115	0.09%
2024/02/29	0	0.00	1	29.50	29.40	-1	1,226	-0.08%
2024/02/27	1	29.70	0	0.00	29.65	1	1,221	0.08%
2024/02/26	1	30.00	2	30.00	29.95	-1	1,221	-0.08%
2024/02/23	1	30.00	0	0.00	30.00	1	1,222	0.08%
2024/02/22	0	0.00	1	30.20	30.45	-1	1,220	-0.08%
2024/02/16	1	30.35	0	0.00	30.30	1	1,211	0.08%
2024/02/02	0	0.00	1	30.20	30.05	-1	1,049	-0.10%
2024/02/01	2	30.70	0	0.00	30.30	2	1,039	0.19%
2024/01/24	1	31.15	0	0.00	31.15	1	1,036	0.10%
2024/01/18	0	0.00	2	30.93	31.00	-2	1,039	-0.19%
2024/01/09	2	33.05	0	0.00	33.00	2	1,013	0.20%
2024/01/08	49	33.20	0	0.00	33.10	49	1,016	4.82%
2024/01/04	0	33.30	0	0.00	33.05	0	1,026	0.00%
2024/01/03	0	0.00	1	33.55	33.00	-1	1,022	-0.10%
2023/12/27	0	0.00	1	33.35	33.15	-1	1,002	-0.10%
2023/12/26	0	0.00	11	32.71	33.00	-11	987	-1.11%
2023/12/25	0	0.00	4	32.65	32.55	-4	977	-0.41%
2023/12/21	0	0.00	1	33.30	32.80	-1	982	-0.10%
2023/12/20	1	33.20	4	33.25	32.90	-3	973	-0.31%
2023/12/19	1	32.75	0	0.00	32.85	1	972	0.10%
2023/12/18	0	0.00	1	33.05	33.00	-1	987	-0.10%
2023/12/15	1	32.80	0	0.00	32.50	1	1,000	0.10%
2023/12/14	23	33.24	20	33.10	32.75	3	979	0.31%
2023/12/11	1	33.20	0	0.00	33.20	1	983	0.10%
2023/12/06	1	35.40	0	0.00	35.05	1	982	0.10%
2023/12/05	0	0.00	0.1	35.80	35.80	-0.1	967	-0.01%
2023/12/04	1	36.15	3	36.30	36.05	-2	953	-0.21%
2023/12/01	0	0.00	2	36.15	35.80	-2	920	-0.22%
2023/11/30	0	0.00	2.1	35.65	35.70	-2.1	902	-0.23%
2023/11/28	0	0.00	2	35.50	35.65	-2	880	-0.23%
2023/11/27	24.2	35.37	22	35.56	36.00	2.2	845	0.25%
2023/11/24	0	0.00	1	33.30	33.80	-1	740	-0.14%
2023/11/21	0	0.00	2	33.10	33.10	-2	734	-0.27%
2023/11/17	0	0.00	32	33.00	33.05	-32	747	-4.28%
2023/11/07	32	32.70	0	0.00	32.40	32	760	4.21%
2023/10/24	0	0.00	1	32.00	32.00	-1	775	-0.13%
2023/10/16	21	32.65	0	0.00	32.35	21	860	2.44%
2023/10/13	1	33.15	0	0.00	32.85	1	862	0.12%
2023/10/12	0	0.00	14	33.48	33.25	-14	867	-1.61%
2023/10/06	1	34.40	0	0.00	34.35	1	875	0.11%
2023/10/04	1	33.80	0	0.00	33.75	1	877	0.11%
2023/10/02	1	33.80	0	0.00	33.75	1	881	0.11%
2023/09/21	0	0.00	4	34.20	34.50	-4	895	-0.45%
2023/09/20	0	0.00	2	34.63	34.60	-2	880	-0.23%
2023/09/19	1	34.00	0	0.00	33.70	1	868	0.12%
2023/09/18	1	34.30	2	34.40	34.40	-1	862	-0.12%
2023/09/15	1.3	33.51	0	0.00	33.65	1.3	848	0.15%
2023/09/14	2	33.35	1	33.50	33.50	1	847	0.12%
2023/09/13	7	33.26	0	0.00	33.55	7	851	0.82%
2023/09/11	1	33.30	0	0.00	33.35	1	855	0.12%
2023/09/08	0	0.00	1	32.05	32.25	-1	844	-0.12%
2023/08/30	1.2	32.93	1	33.25	33.20	0.2	874	0.02%
2023/08/25	1	32.80	0	0.00	33.00	1	872	0.11%
2023/08/22	1	33.30	1	33.00	32.80	0	858	0.00%
2023/08/21	48	32.68	0	0.00	32.70	48	859	5.59%
2023/08/18	0	0.00	4	32.75	32.50	-4	863	-0.46%
2023/08/15	0	0.00	1	33.15	33.05	-1	871	-0.11%
2023/08/10	1	34.00	0	0.00	33.75	1	871	0.11%
2023/08/04	1	34.25	0	0.00	34.25	1	917	0.11%
2023/08/02	1	34.75	4	34.58	34.50	-3	925	-0.32%
2023/07/25	1	35.65	0	0.00	35.50	1	955	0.10%
2023/07/19	15	37.36	14	37.44	36.80	1	979	0.10%
2023/07/18	0	0.00	1	35.45	35.20	-1	960	-0.10%
2023/07/12	0	0.00	1	36.15	36.10	-1	1,010	-0.10%
2023/07/10	0	0.00	30	36.53	36.40	-30	1,049	-2.86%
2023/07/07	1	36.40	0	0.00	36.35	1	1,059	0.09%
2023/07/06	1	36.95	0	0.00	36.75	1	1,055	0.09%
2023/07/05	1	37.20	1	37.35	37.10	0	1,055	0.00%
2023/07/03	2	37.55	0	0.00	37.55	2	1,069	0.19%
2023/06/30	0	0.00	0.5	37.60	37.70	-0.5	1,070	-0.05%
2023/06/27	1	37.45	0	0.00	37.20	1	1,082	0.09%
2023/06/16	0	0.00	2	37.68	37.85	-2	1,103	-0.18%
2023/06/14	4	37.29	12	37.34	37.25	-8	1,094	-0.73%
2023/06/13	0	0.00	1	37.70	37.60	-1	1,108	-0.09%
2023/06/12	1	38.35	0	0.00	38.40	1	1,112	0.09%
2023/06/05	0	0.00	2	38.45	38.35	-2	2,134	-0.09%
2023/06/02	1	38.35	2	38.35	38.50	-1	2,139	-0.05%
2023/05/29	5	37.80	0	0.00	37.80	5	2,224	0.22%
2023/05/25	1.5	38.65	0	0.00	38.25	1.5	2,239	0.07%
2023/05/24	3	38.70	0	0.00	38.70	3	2,247	0.13%
2023/05/23	1	38.10	10	38.28	38.55	-9	2,269	-0.40%
2023/05/22	1	37.90	0	0.00	38.05	1	2,291	0.04%
2023/05/18	3	37.63	0	0.00	37.50	3	2,289	0.13%
2023/05/17	0.1	37.45	0	0.00	37.45	0.1	2,303	0.00%
2023/05/11	2	37.83	0	0.00	37.55	2	2,370	0.08%
2023/05/10	2	38.70	0	0.00	38.60	2	2,397	0.08%
2023/05/03	0	0.00	2	40.55	40.40	-2	2,730	-0.07%
2023/04/17	1	40.80	0	0.00	40.30	1	2,816	0.04%
2023/04/14	0	40.25	1	40.65	40.45	-1	2,802	-0.04%
2023/04/12	2	39.80	0	0.00	39.90	2	2,760	0.07%
2023/04/11	0	0.00	1	39.55	39.55	-1	2,756	-0.04%
2023/04/10	1	40.20	0	0.00	39.75	1	2,760	0.04%
2023/04/06	79	39.56	3	39.53	39.50	76	2,780	2.73%
2023/03/31	36	39.31	0	0.00	39.45	36	2,779	1.30%
2023/03/30	65	39.54	0	0.00	39.45	65	2,782	2.34%
2023/03/27	0.3	39.50	3	39.65	39.60	-2.7	2,936	-0.09%
2023/03/24	0.2	39.50	0	0.00	39.50	0.2	2,941	0.01%
2023/03/23	0	0.00	2	39.05	39.00	-2	2,934	-0.07%
2023/03/22	1	38.90	0	0.00	38.90	1	2,952	0.03%
2023/03/16	1	38.05	0	0.00	38.45	1	2,978	0.03%
2023/03/15	0	0.00	1	39.55	39.10	-1	2,964	-0.03%
2023/03/14	2	39.50	0	0.00	39.50	2	2,970	0.07%
2023/03/13	2	39.50	1	39.25	39.45	1	2,956	0.03%
2023/03/10	19	43.49	5	43.26	40.45	14	2,901	0.48%
2023/03/09	29	41.98	6.2	44.10	44.85	22.8	2,395	0.95%
2023/03/08	37	40.81	0	0.00	40.80	37	2,017	1.83%
2023/03/07	0	0.00	11	41.04	40.85	-11	2,013	-0.55%
2023/03/06	1	41.00	4	41.23	40.90	-3	2,006	-0.15%
2023/03/03	1	41.05	0	0.00	41.10	1	2,003	0.05%
2023/03/02	10	41.18	24	41.45	41.30	-14	1,990	-0.70%
2023/03/01	5	40.16	98	40.09	39.90	-93	1,937	-4.80%
2023/02/24	0	40.40	77	40.55	40.60	-77	1,952	-3.94%
2023/02/23	0	0.00	1	40.70	40.50	-1	1,954	-0.05%
2023/02/22	0	0.00	1	40.20	40.15	-1	1,988	-0.05%
2023/02/21	1	41.15	1	41.25	41.00	0	2,014	0.00%
2023/02/20	29	40.63	2	39.93	41.10	27	2,025	1.33%
2023/02/17	0	0.00	3	39.75	39.75	-3	2,032	-0.15%
2023/02/16	1	39.70	0	0.00	39.90	1	2,078	0.05%
2023/02/15	2	39.70	2	39.85	39.75	0	2,104	0.00%
2023/02/14	0	40.35	0	0.00	40.25	0	2,111	0.00%
2023/02/13	20	40.75	24	40.27	40.50	-4	2,109	-0.19%
2023/02/10	2.5	40.72	1	40.30	40.20	1.5	2,093	0.07%
2023/02/09	2	41.10	7	41.22	41.15	-5	2,065	-0.24%
2023/02/08	0	0.00	8	41.13	41.55	-8	2,031	-0.39%
2023/02/07	41	42.02	39	42.02	41.60	2	1,984	0.10%
2023/02/06	2	40.65	0	0.00	40.25	2	1,850	0.11%
2023/02/03	1	40.85	12	40.68	40.75	-11	1,814	-0.61%
2023/02/02	14	39.97	0	0.00	39.90	14	1,743	0.80%
2023/02/01	2	39.30	2	39.45	39.65	0	1,701	0.00%
2023/01/31	14	39.38	47	39.16	39.65	-33	1,664	-1.98%
2023/01/30	1	38.50	8	38.75	38.75	-7	1,471	-0.48%
2023/01/17	0	35.85	0	0.00	35.25	0	1,412	0.00%
2023/01/16	0	35.40	0	0.00	35.55	0	1,419	0.00%
2023/01/12	4	35.15	0	0.00	35.25	4	1,441	0.28%
2023/01/10	1	35.40	0	0.00	35.30	1	1,455	0.07%
2023/01/09	29	35.49	32	35.43	35.50	-3	1,480	-0.20%
2023/01/06	138	35.12	0	0.00	35.05	138	1,488	9.27%	大買/鉅額交易
2023/01/05	33	35.10	6	35.05	35.05	27	1,510	1.79%
2023/01/03	7	35.10	0	0.00	35.10	7	1,543	0.45%
2022/12/29	0	0.00	32	35.59	35.70	-32	1,614	-1.98%
2022/12/27	0	0.00	40	36.48	36.45	-40	1,625	-2.46%
2022/12/26	1	37.10	0	0.00	37.00	1	1,631	0.06%
2022/12/23	2	36.10	21	36.29	36.45	-19	1,627	-1.17%
2022/12/22	0	0.00	40	35.84	36.15	-40	1,633	-2.45%
2022/12/21	1	35.50	60	35.83	35.50	-59	1,652	-3.57%
2022/12/20	10	37.00	0	0.00	35.75	10	1,659	0.60%
2022/12/19	31	37.85	44	37.57	37.85	-13	1,646	-0.79%
2022/12/13	1	37.30	0	0.00	37.10	1	1,581	0.06%
2022/12/12	6	35.75	0	0.00	35.70	6	1,569	0.38%
2022/12/09	0	0.00	2	36.65	36.50	-2	1,585	-0.13%
2022/12/06	10	36.80	0	0.00	36.60	10	1,617	0.62%
2022/12/05	1	38.20	10	38.10	38.05	-9	1,656	-0.54%
2022/12/02	11	38.00	0	0.00	37.95	11	1,657	0.66%
2022/11/30	0	0.00	14	37.30	37.30	-14	1,673	-0.84%
2022/11/25	1	36.75	0	0.00	36.60	1	1,858	0.05%
2022/11/18	1	37.45	0	0.00	37.55	1	2,120	0.05%
2022/11/14	2	34.95	2	35.60	35.30	0	2,068	0.00%
2022/11/04	2	34.38	0	0.00	34.25	2	2,050	0.10%
2022/11/03	0	0.00	1	34.40	34.40	-1	2,056	-0.05%
2022/11/01	0	0.00	1	33.30	33.50	-1	2,046	-0.05%
2022/10/21	5	31.75	0	0.00	31.65	5	2,299	0.22%
2022/10/20	1	32.00	0	0.00	32.10	1	2,353	0.04%
2022/10/19	1	33.80	0	0.00	32.75	1	2,380	0.04%
2022/10/17	22	32.35	0	0.00	32.70	22	2,477	0.89%
2022/10/14	1	32.95	0	0.00	33.05	1	2,501	0.04%
2022/10/13	1	33.95	1	33.75	32.30	0	2,532	0.00%
2022/10/12	19	34.53	19	34.33	33.95	0	2,534	0.00%
2022/10/11	0	0.00	5	34.40	33.95	-5	2,549	-0.20%
2022/10/04	1	34.40	0	0.00	34.40	1	2,607	0.04%
2022/09/30	26	33.01	0	0.00	34.30	26	2,761	0.94%
2022/09/28	0	0.00	5	32.81	32.65	-5	3,196	-0.16%
2022/09/27	0	0.00	1	34.20	34.30	-1	3,232	-0.03%
2022/09/26	0.1	34.75	0	0.00	33.45	0.1	3,244	0.00%
2022/09/23	0.1	35.45	0	0.00	35.30	0.1	3,286	0.00%
2022/09/22	2.1	35.85	0	0.00	35.85	2.1	3,401	0.06%
2022/09/20	1	36.00	4	36.15	36.10	-3	3,627	-0.08%
2022/09/19	1	36.45	1	36.05	36.05	0	3,689	0.00%
2022/09/16	5	36.72	0	0.00	36.55	5	3,710	0.13%
2022/09/14	0	0.00	1	36.60	36.90	-1	3,739	-0.03%
2022/09/13	0	0.00	2	37.20	37.15	-2	3,743	-0.05%
2022/09/12	13	36.92	0	0.00	37.25	13	3,839	0.34%
2022/09/08	10	38.30	0.1	38.51	38.55	9.9	3,851	0.26%
2022/09/07	1.1	38.18	0	0.00	37.90	1.1	3,883	0.03%
2022/09/06	3	39.10	0	0.00	38.65	3	3,876	0.08%
2022/09/05	5	40.68	0	0.00	40.10	5	3,850	0.13%
2022/09/02	2	41.50	5	41.50	41.30	-3	3,842	-0.08%
2022/09/01	5	40.85	7	40.75	40.80	-2	3,806	-0.05%
2022/08/31	0	0.00	53.3	41.26	40.70	-53.3	3,741	-1.42%
2022/08/30	6	39.98	2	40.30	40.00	4	3,615	0.11%
2022/08/29	3	38.90	0	0.00	39.55	3	3,599	0.08%
2022/08/26	1	39.70	0	0.00	39.50	1	3,555	0.03%
2022/08/25	2	38.88	0	0.00	39.70	2	3,505	0.06%
2022/08/23	0	0.00	2	38.40	38.40	-2	3,413	-0.06%
2022/08/16	0	0.00	1	38.10	38.30	-1	3,345	-0.03%
2022/08/08	1	36.90	0	0.00	37.10	1	3,336	0.03%
2022/08/05	1	35.95	0	0.00	36.80	1	3,344	0.03%
2022/08/04	22	35.71	0	0.00	35.80	22	3,381	0.65%
2022/08/03	30	37.25	0	0.00	37.05	30	3,335	0.90%
2022/08/01	32	39.75	0	0.00	39.30	32	3,307	0.97%
2022/07/29	0	0.00	32	40.30	40.20	-32	3,314	-0.97%
2022/07/28	0	0.00	5	40.35	40.20	-5	3,305	-0.15%
2022/07/27	6	39.87	1	40.00	39.90	5	3,310	0.15%
2022/07/26	0	0.00	3	40.85	40.90	-3	3,274	-0.09%
2022/07/25	0	0.00	10	40.85	40.65	-10	3,253	-0.31%
2022/07/22	6	40.11	2	39.98	39.95	4	3,253	0.12%
2022/07/21	1	39.70	4	39.43	40.10	-3	3,234	-0.09%
2022/07/20	3	39.10	0	0.00	39.10	3	3,221	0.09%
2022/07/15	0	0.00	13	38.20	38.25	-13	3,276	-0.40%
2022/07/14	1	39.00	0	0.00	39.15	1	3,279	0.03%
2022/07/13	1	40.40	0	0.00	39.50	1	3,320	0.03%
2022/07/11	0	0.00	1	39.80	40.35	-1	3,518	-0.03%
2022/07/08	33	41.10	41	41.48	40.70	-8	3,687	-0.22%
2022/07/07	21	40.59	35	40.10	41.50	-14	3,633	-0.39%
2022/07/06	180	40.96	50	41.12	40.35	130	3,537	3.67%	大買/鉅額交易
2022/07/04	2	35.70	3	35.93	36.00	-1	3,623	-0.03%
2022/07/01	0	0.00	1	36.45	36.40	-1	3,681	-0.03%
2022/06/30	2	39.10	3	41.30	39.10	-1	3,626	-0.03%
2022/06/29	3	40.25	70	41.10	40.85	-67	3,514	-1.91%
2022/06/28	71	40.05	2	40.15	40.50	69	3,411	2.02%
2022/06/27	0	0.00	5	38.50	39.35	-5	3,247	-0.15%
2022/06/24	0	0.00	10	38.40	38.65	-10	3,191	-0.31%
2022/06/22	0	0.00	1	37.45	36.85	-1	3,167	-0.03%
2022/06/20	3	38.08	1	39.00	36.90	2	3,119	0.06%
2022/06/17	1	36.95	83	37.77	38.50	-82	3,009	-2.72%
2022/06/16	0	0.00	1	37.10	37.20	-1	2,930	-0.03%
2022/06/15	1	36.70	2	36.10	37.00	-1	2,893	-0.03%
2022/06/13	2	35.85	0	0.00	35.75	2	2,886	0.07%
2022/06/10	1	36.60	2	36.78	37.00	-1	2,877	-0.03%
2022/06/09	1	35.95	1	36.00	35.85	0	2,826	0.00%
2022/06/02	1	35.20	0	0.00	35.05	1	2,882	0.03%
2022/05/25	1	34.95	0	0.00	35.05	1	2,937	0.03%
2022/05/20	1	35.55	0	0.00	35.55	1	2,968	0.03%
2022/05/19	81	35.15	1	35.50	35.45	80	2,971	2.69%
2022/05/17	2	35.65	0	0.00	35.75	2	2,979	0.07%
2022/05/16	1	35.95	0	0.00	35.85	1	3,012	0.03%
2022/05/12	5	35.61	5	35.54	34.30	0	3,373	0.00%
2022/05/11	2	37.10	0	0.00	37.00	2	3,311	0.06%
2022/05/10	1.2	37.48	0	0.00	37.95	1.2	3,279	0.04%
2022/05/09	12	38.88	0	0.00	38.15	12	3,257	0.37%
2022/05/06	10	39.32	77	39.11	39.05	-67	3,234	-2.07%
2022/05/05	7	39.85	7	40.10	39.90	0	3,211	0.00%
2022/05/04	38	40.11	9	40.28	40.10	29	3,222	0.90%
2022/05/03	1	40.80	2	41.43	40.80	-1	3,233	-0.03%
2022/04/29	1	40.55	0	0.00	40.60	1	3,228	0.03%
2022/04/28	4	41.98	2	41.40	41.10	2	3,250	0.06%
2022/04/27	13	40.75	11	41.06	40.50	2	3,191	0.06%
2022/04/26	1	41.65	1	42.50	41.00	0	3,179	0.00%
2022/04/25	3.1	42.91	4	43.23	41.65	-0.9	3,155	-0.03%
2022/04/22	0	0.00	1	43.50	42.90	-1	3,107	-0.03%
2022/04/21	25	42.67	24	43.03	42.75	1	3,064	0.03%
2022/04/20	1	42.85	0	0.00	43.05	1	3,034	0.03%
2022/04/19	78	43.05	2	42.85	43.00	76	3,010	2.52%
2022/04/18	5	44.76	2.1	44.99	44.05	2.9	2,969	0.10%
2022/04/15	10.1	44.90	7	44.52	44.00	3.1	2,970	0.10%
2022/04/14	65	44.24	162	44.65	44.30	-97	2,879	-3.37%	大賣/
2022/04/13	1	42.10	3	41.23	42.50	-2	2,685	-0.07%
2022/04/12	1	42.10	4	42.15	42.35	-3	2,632	-0.11%
2022/04/11	20	43.50	51	43.17	44.60	-31	2,494	-1.24%
2022/04/08	5	41.83	1	41.15	41.25	4	2,214	0.18%
2022/04/07	89	42.09	22	41.51	41.90	67	2,159	3.10%
2022/04/06	2	40.55	1	40.65	40.65	1	2,077	0.05%
2022/04/01	2	40.10	4	40.53	40.00	-2	2,059	-0.10%
2022/03/31	0.1	39.80	0	0.00	40.00	0.1	2,039	0.00%
2022/03/30	0	0.00	1	40.05	40.05	-1	2,038	-0.05%
2022/03/29	0	0.00	4	39.65	39.65	-4	2,035	-0.20%
2022/03/25	1	40.00	0	0.00	40.00	1	2,020	0.05%
2022/03/24	0	0.00	2	40.28	40.40	-2	2,039	-0.10%
2022/03/22	0	0.00	3	40.30	40.10	-3	2,053	-0.15%
2022/03/17	0	0.00	0	39.65	39.95	0	2,101	0.00%
2022/03/16	0	0.00	2	39.10	38.90	-2	2,126	-0.09%
2022/03/08	1	39.45	2.2	38.94	38.80	-1.2	2,149	-0.06%
2022/03/07	0.3	38.00	7	37.95	38.00	-6.8	2,108	-0.32%
2022/03/04	1	39.65	0	0.00	39.75	1	2,124	0.05%
2022/03/03	1	40.00	6	40.10	40.05	-5	2,283	-0.22%
2022/02/24	5	40.00	0	0.00	39.60	5	2,559	0.20%
2022/02/22	5	40.50	0	0.00	40.60	5	2,530	0.20%
2022/02/21	4	41.55	0	0.00	41.35	4	2,524	0.16%
2022/02/17	0	0.00	1	41.75	41.75	-1	2,523	-0.04%
2022/02/16	3	42.10	0	0.00	42.35	3	2,554	0.12%
2022/02/15	6	43.70	3	43.42	42.75	3	2,522	0.12%
2022/02/14	50	42.32	2	42.93	43.30	48	2,349	2.04%
2022/02/11	4	41.08	0	0.00	40.50	4	2,154	0.19%
2022/02/10	1	40.95	0	0.00	40.65	1	2,162	0.05%
2022/02/08	2	40.35	0	0.00	40.35	2	2,170	0.09%
2022/01/26	1.1	39.67	1	39.35	39.60	0.1	2,170	0.00%
2022/01/25	1	40.60	0	0.00	40.05	1	2,169	0.05%
2022/01/20	0	0.00	65	43.09	42.95	-65	2,122	-3.06%
2022/01/19	1	43.55	1	43.20	43.20	0	2,130	0.00%
2022/01/18	1	43.50	0	0.00	43.05	1	2,116	0.05%
2022/01/13	0	0.00	1	43.40	43.40	-1	2,105	-0.05%
2022/01/12	1	43.40	0	0.00	43.75	1	2,107	0.05%
2022/01/11	6	43.89	0	0.00	43.60	6	2,097	0.29%
2022/01/10	4	45.28	7	44.68	44.40	-3	2,084	-0.14%
2022/01/07	65	45.18	5.2	45.07	45.20	59.8	1,990	3.00%
2022/01/05	1	43.90	0	0.00	43.95	1	1,989	0.05%
2022/01/04	2	44.40	1	44.40	44.05	1	2,026	0.05%
2022/01/03	2	44.03	0	0.00	44.00	2	2,043	0.10%
2021/12/30	1	44.55	1	44.70	44.65	0	2,053	0.00%
2021/12/28	0	0.00	1	43.80	44.00	-1	2,091	-0.05%
2021/12/27	0	0.00	1	44.00	44.00	-1	2,152	-0.05%
2021/12/24	1	44.30	0	0.00	44.25	1	2,190	0.05%
2021/12/23	1	44.40	0	0.00	44.40	1	2,203	0.05%
2021/12/21	2	45.10	2	45.05	44.90	0	2,242	0.00%
2021/12/20	7	44.66	0	0.00	44.60	7	2,220	0.32%
2021/12/17	1	43.65	1	43.65	44.65	0	2,227	0.00%
2021/12/15	1	43.05	0	0.00	43.10	1	2,264	0.04%
2021/12/14	6	43.34	5	43.40	43.00	1	2,275	0.04%
2021/12/13	1	44.05	1	43.95	43.90	0	2,287	0.00%
2021/12/10	3	44.60	2	44.10	44.45	1	2,332	0.04%
2021/12/09	1	44.25	0	0.00	44.05	1	2,521	0.04%
2021/12/08	1	44.60	2	44.90	44.50	-1	2,770	-0.04%
2021/12/07	1	44.35	10	44.50	44.40	-9	2,782	-0.32%
2021/12/06	0.2	45.00	0	0.00	44.75	0.2	2,790	0.01%
2021/12/03	0	0.00	2	45.20	45.10	-2	2,907	-0.07%
2021/12/01	1	45.65	0	0.00	45.05	1	3,165	0.03%
2021/11/30	0	0.00	22	45.42	45.00	-22	3,173	-0.69%
2021/11/29	93	47.67	73	47.10	46.90	20	3,152	0.63%
2021/11/26	9	46.59	11	46.40	45.80	-2	3,015	-0.07%
2021/11/25	5	44.65	5	44.80	44.70	0	2,896	0.00%
2021/11/24	1	44.95	3	44.87	45.10	-2	2,903	-0.07%
2021/11/23	7	47.12	2	46.40	44.80	5	2,919	0.17%
2021/11/19	0	0.00	2	43.80	43.50	-2	2,990	-0.07%
2021/11/17	0	0.00	1	43.60	43.35	-1	3,437	-0.03%
2021/11/16	1	44.05	0	0.00	43.85	1	3,554	0.03%
2021/11/12	1	43.50	0	0.00	43.30	1	3,599	0.03%
2021/11/10	1	43.60	0	0.00	43.50	1	3,632	0.03%
2021/11/05	0.1	44.80	0	0.00	44.70	0.1	3,655	0.00%
2021/11/03	2	44.55	1	44.50	44.50	1	3,681	0.03%
2021/10/28	1	44.85	1	44.55	44.60	0	3,675	0.00%
2021/10/27	1	44.00	0	0.00	44.30	1	3,693	0.03%
2021/10/22	1	44.00	0	0.00	43.90	1	3,762	0.03%
2021/10/21	1	44.20	0	0.00	44.20	1	3,776	0.03%
2021/10/18	1	43.80	0	0.00	43.80	1	3,921	0.03%
2021/10/14	5	43.00	0	0.00	43.50	5	4,349	0.11%
2021/10/13	1	43.75	5	43.01	42.35	-4	4,335	-0.09%
2021/10/12	1	45.50	1	45.80	45.35	0	4,277	0.00%
2021/10/08	1	47.20	0	0.00	46.85	1	4,269	0.02%
2021/10/06	6	47.48	2	47.50	47.15	4	4,370	0.09%
2021/10/05	2	46.73	3	47.63	48.00	-1	4,389	-0.02%
2021/10/04	2	49.03	0	0.00	48.40	2	4,402	0.05%
2021/09/30	0	0.00	3	51.27	51.80	-3	4,366	-0.07%
2021/09/24	1	51.40	1	51.60	51.60	0	4,528	0.00%
2021/09/22	3	51.50	0	0.00	51.70	3	4,667	0.06%
2021/09/17	0	0.00	1	52.30	52.50	-1	4,683	-0.02%
2021/09/15	1	53.60	0.2	53.70	53.50	0.8	4,702	0.02%
2021/09/14	4.1	54.21	4	53.70	53.20	0.1	4,690	0.00%
2021/09/13	7	55.11	30	55.10	54.80	-23	4,522	-0.51%
2021/09/10	1.1	51.69	4	51.40	51.20	-2.9	4,343	-0.07%
2021/09/09	0	0.00	1	51.10	51.10	-1	4,379	-0.02%
2021/09/08	14	52.57	5	52.70	51.20	9	4,390	0.20%
2021/09/07	6	53.82	10	53.69	53.60	-4	4,332	-0.09%
2021/09/06	11	53.02	7	52.86	52.20	4	4,341	0.09%
2021/09/03	1	51.70	1	51.80	51.50	0	4,533	0.00%
2021/08/31	1	52.00	0	0.00	52.50	1	5,219	0.02%
2021/08/30	0	0.00	1	51.90	51.80	-1	5,315	-0.02%
2021/08/26	3	51.47	10	52.33	51.60	-7	5,393	-0.13%
2021/08/25	4	51.28	4	51.55	51.30	0	5,409	0.00%
2021/08/24	0	0.00	9	50.79	50.70	-9	5,522	-0.16%
2021/08/23	22	51.64	33	51.79	51.40	-11	5,707	-0.19%
2021/08/20	1	47.20	16.1	49.77	49.95	-15.1	5,455	-0.28%
2021/08/19	3	46.17	0	0.00	45.45	3	5,542	0.05%
2021/08/18	6	46.53	4	45.56	47.10	2	5,779	0.03%
2021/08/16	0.1	48.45	0	0.00	48.45	0.1	6,319	0.00%
2021/08/13	1	48.50	0	0.00	48.40	1	6,581	0.02%
2021/08/12	1	49.00	0	0.00	48.55	1	7,061	0.01%
2021/08/11	3	48.22	0	0.00	48.00	3	7,630	0.04%
2021/08/06	6	48.99	1	49.05	49.00	5	11,062	0.05%
2021/08/05	9	49.46	0	0.00	49.35	9	12,817	0.07%
2021/08/04	0	0.00	6	49.65	49.50	-6	13,638	-0.04%
2021/08/02	0	0.00	5	50.30	50.40	-5	13,895	-0.04%
2021/07/30	9.2	49.69	1	49.70	49.50	8.2	13,898	0.06%
2021/07/29	0	0.00	1	49.20	49.05	-1	13,921	-0.01%
2021/07/28	4	48.25	2	48.20	48.10	2	13,936	0.01%
2021/07/27	0	0.00	1	48.65	48.55	-1	14,061	-0.01%
2021/07/23	0	0.00	6	49.48	49.05	-6	14,345	-0.04%
2021/07/22	1	48.70	11	48.96	48.70	-10	14,333	-0.07%
2021/07/21	29	50.83	91	49.82	48.70	-62	14,430	-0.43%
2021/07/20	1	51.60	14	53.70	53.90	-13	14,207	-0.09%
2021/07/16	5	50.20	1	50.00	49.30	4	14,166	0.03%
2021/07/15	1	50.00	2	50.05	50.00	-1	14,182	-0.01%
2021/07/14	1	48.55	0	0.00	48.75	1	14,186	0.01%
2021/07/13	37	49.65	5	49.54	49.05	32	14,190	0.23%
2021/07/12	16	50.93	2	50.85	50.70	14	14,150	0.10%
2021/07/09	32	51.39	1	52.10	51.30	31	14,206	0.22%
2021/07/08	4	51.23	0	0.00	51.20	4	14,271	0.03%
2021/07/07	12	51.48	1	51.50	51.30	11	14,359	0.08%
2021/07/06	1	51.30	0	0.00	51.30	1	14,521	0.01%
2021/07/05	8	51.55	3	51.73	51.60	5	14,707	0.03%
2021/07/02	1	52.00	7	52.17	52.00	-6	14,728	-0.04%
2021/07/01	6	54.22	15.1	54.19	52.60	-9.1	14,781	-0.06%
2021/06/30	11	52.61	5	53.46	53.60	6	14,775	0.04%
2021/06/29	5	51.30	5	51.42	51.80	0	14,711	0.00%
2021/06/28	4	51.86	2	51.90	51.80	2	14,723	0.01%
2021/06/25	1	52.30	11	52.96	52.30	-10	14,808	-0.07%
2021/06/24	11	53.27	0	0.00	52.80	11	15,083	0.07%
2021/06/23	2	53.00	1	53.20	52.80	1	15,220	0.01%
2021/06/22	4.2	52.00	6.2	52.11	51.80	-2	15,973	-0.01%
2021/06/21	77.3	52.79	54	52.64	52.50	23.3	17,074	0.14%
2021/06/18	3	53.63	2	53.10	53.30	1	17,199	0.01%
2021/06/17	0	0.00	2	53.70	53.50	-2	17,234	-0.01%
2021/06/16	1	53.10	8	53.48	53.10	-7	17,283	-0.04%
2021/06/15	5	53.58	3	54.07	54.10	2	17,312	0.01%
2021/06/11	23.2	56.84	17	56.36	55.40	6.2	17,220	0.04%
2021/06/10	25	57.12	18	57.34	57.50	7	16,943	0.04%
2021/06/09	24	55.38	25	55.31	55.50	-1	16,669	-0.01%
2021/06/08	15	55.07	40	54.86	54.50	-25	16,569	-0.15%
2021/06/07	3	53.87	5.2	53.43	53.40	-2.2	16,413	-0.01%
2021/06/04	1	52.60	20	52.50	52.50	-19	16,412	-0.12%
2021/06/03	8	53.40	0	0.00	53.30	8	16,428	0.05%
2021/06/02	55	53.87	27	53.71	53.80	28	16,549	0.17%
2021/06/01	35	51.98	42	52.39	53.10	-7	16,795	-0.04%
2021/05/31	6	52.38	4.2	53.35	52.30	1.8	16,694	0.01%
2021/05/28	5.2	54.76	7	54.97	54.70	-1.8	16,578	-0.01%
2021/05/27	5	54.44	7	54.70	55.00	-2	16,590	-0.01%
2021/05/26	22	54.31	2	54.90	53.60	20	16,598	0.12%
2021/05/25	6	53.92	11	54.31	53.20	-5	17,008	-0.03%
2021/05/24	58	56.58	38.4	56.31	55.50	19.6	17,555	0.11%
2021/05/21	10	55.65	11.6	55.59	55.60	-1.6	18,458	-0.01%
2021/05/20	19.3	58.43	24	59.82	56.30	-4.7	18,598	-0.03%
2021/05/19	58	59.75	75.3	58.84	57.80	-17.3	18,796	-0.09%
2021/05/18	66	61.63	56	60.60	60.80	10	18,444	0.05%
2021/05/17	77.5	62.41	61.2	62.53	63.30	16.4	17,355	0.09%
2021/05/14	202.2	61.22	220	61.70	57.60	-17.8	16,753	-0.11%	大買/大賣/
2021/05/13	125.4	61.92	128.7	61.33	62.90	-3.3	15,631	-0.02%	大買/大賣/
2021/05/12	37.1	56.47	42	56.54	57.20	-4.9	13,967	-0.03%
2021/05/11	32	50.98	37	50.67	52.00	-5	13,213	-0.04%
2021/05/10	0	0.00	3	50.77	50.20	-3	13,140	-0.02%
2021/05/07	2	50.15	0	0.00	50.60	2	13,202	0.02%
2021/05/06	1.3	50.26	0	0.00	50.10	1.3	13,240	0.01%
2021/05/05	0	0.00	3	51.00	50.50	-3	13,231	-0.02%
2021/05/04	28	51.92	7	52.27	51.00	21	13,284	0.16%
2021/05/03	18	55.54	21	56.21	54.40	-3	13,343	-0.02%
2021/04/29	1	53.50	1	53.50	53.40	0	13,186	0.00%
2021/04/28	8	53.86	2	53.40	53.30	6	13,271	0.05%
2021/04/27	5	54.84	7	55.13	54.40	-2	13,492	-0.01%
2021/04/26	6	53.22	0	0.00	52.70	6	13,442	0.04%
2021/04/23	1	52.70	0	0.00	52.50	1	13,590	0.01%
2021/04/22	19	53.71	13	53.60	53.10	6	13,713	0.04%
2021/04/21	1	56.00	12	55.45	55.20	-11	13,679	-0.08%
2021/04/20	2	55.70	6	55.57	55.40	-4	13,737	-0.03%
2021/04/19	1	55.40	0	0.00	55.30	1	13,935	0.01%
2021/04/16	3	55.90	0	0.00	55.90	3	13,950	0.02%
2021/04/15	4.1	55.07	2.2	55.45	55.40	1.9	13,968	0.01%
2021/04/14	1	55.00	1	55.30	55.70	0	13,976	0.00%
2021/04/13	6	57.87	0	0.00	57.00	6	14,060	0.04%
2021/04/12	7.2	58.81	33	58.98	58.50	-25.8	14,027	-0.18%
2021/04/09	43	58.62	46	57.93	57.60	-3	13,999	-0.02%
2021/04/08	2	57.15	3	57.10	56.70	-1	13,929	-0.01%
2021/04/07	4	56.90	5	56.62	56.40	-1	14,028	-0.01%
2021/04/06	17	56.22	25	57.11	56.30	-8	14,093	-0.06%
2021/04/01	1	57.70	10	57.64	57.50	-9	14,046	-0.06%
2021/03/31	9	57.33	3	57.10	57.10	6	14,081	0.04%
2021/03/30	2	57.80	6	57.50	57.40	-4	14,077	-0.03%
2021/03/29	15	58.09	28	58.32	58.10	-13	14,217	-0.09%
2021/03/26	29	56.76	14	56.68	56.60	15	14,167	0.11%
2021/03/25	63	58.57	32	58.28	56.60	31	14,032	0.22%
2021/03/24	22	59.73	67.4	58.87	61.40	-45.4	13,290	-0.34%
2021/03/23	38	55.11	16	55.40	55.90	22	12,210	0.18%
2021/03/22	1.3	54.60	4	54.43	53.90	-2.7	12,342	-0.02%
2021/03/19	16.1	55.88	11	55.87	54.70	5.1	12,395	0.04%
2021/03/18	8	56.65	4	56.75	55.80	4	12,360	0.03%
2021/03/17	5	55.56	0	0.00	55.50	5	12,386	0.04%
2021/03/15	2	56.30	6	56.47	56.10	-4	12,479	-0.03%
2021/03/11	1	57.40	7	56.97	56.90	-6	12,600	-0.05%
2021/03/10	3	58.20	1	58.50	57.20	2	12,573	0.02%
2021/03/09	4	57.05	1	57.00	56.70	3	12,510	0.02%
2021/03/08	5	58.50	1	58.10	57.00	4	12,498	0.03%
2021/03/05	22	58.34	12	59.32	58.60	10	12,461	0.08%
2021/03/04	11	56.25	1	56.10	55.90	10	12,274	0.08%
2021/03/03	24	57.01	18	56.69	56.90	6	12,258	0.05%
2021/03/02	5	56.38	0	0.00	56.10	5	12,212	0.04%
2021/02/26	13	58.44	10	59.57	58.20	3	12,355	0.02%
2021/02/25	63	61.58	71	59.68	59.70	-8	12,274	-0.07%
2021/02/24	35	57.80	54.3	58.16	58.50	-19.3	11,843	-0.16%
2021/02/23	68.5	63.69	79	62.69	58.90	-10.6	11,303	-0.09%
2021/02/22	6	65.15	19	65.10	65.40	-13	10,643	-0.12%
2021/02/19	29.1	58.24	102	58.20	59.50	-72.9	10,286	-0.71%	大賣/
2021/02/18	9	51.73	19	52.19	54.10	-10	9,837	-0.10%
2021/02/17	6.5	50.12	10	49.70	49.20	-3.5	9,673	-0.04%
2021/02/05	56	52.30	19	52.05	52.00	37	9,616	0.38%
2021/02/04	30	51.49	13	51.54	51.00	17	9,451	0.18%
2021/02/03	2	49.98	3	49.80	49.60	-1	9,294	-0.01%
2021/02/02	1	48.65	5	48.41	48.95	-4	9,418	-0.04%
2021/02/01	1	48.00	26	49.48	48.10	-25	9,419	-0.27%
2021/01/29	36	48.02	10	48.39	47.05	26	9,320	0.28%
2021/01/28	3	49.10	2	50.10	49.00	1	9,326	0.01%
2021/01/27	4	50.85	3	50.83	50.60	1	9,359	0.01%
2021/01/26	0	0.00	9	52.01	51.50	-9	9,486	-0.09%
2021/01/25	9	52.33	10	52.14	52.00	-1	9,855	-0.01%
2021/01/22	4	50.09	6	50.84	49.80	-2	10,010	-0.02%
2021/01/21	3	51.33	6	51.67	51.10	-3	10,268	-0.03%
2021/01/20	8	52.35	12.2	52.23	52.30	-4.2	10,476	-0.04%
2021/01/19	2	49.88	2.1	50.40	50.10	-0.1	10,317	0.00%
2021/01/18	4	49.58	22	50.06	49.45	-18	10,328	-0.17%
2021/01/15	2	48.55	9	49.00	48.05	-7	10,179	-0.07%
2021/01/13	6	51.08	3	51.37	51.00	3	10,073	0.03%
2021/01/12	37	52.93	28	53.12	52.80	9	10,335	0.09%
2021/01/11	5	51.00	18	51.01	51.00	-13	10,266	-0.13%
2021/01/08	2	52.15	1	51.80	52.30	1	10,312	0.01%
2021/01/07	2	51.65	2	52.05	51.60	0	10,374	0.00%
2021/01/06	7	51.19	6	52.17	50.70	1	10,409	0.01%
2021/01/05	3	53.77	8	54.13	53.70	-5	10,469	-0.05%
2021/01/04	7	54.46	9	53.89	53.80	-2	10,460	-0.02%
2020/12/31	5	56.36	7	56.07	56.10	-2	10,402	-0.02%
2020/12/30	11	58.02	2	58.70	58.00	9	10,368	0.09%
2020/12/29	17	57.31	2	56.35	57.30	15	10,352	0.14%
2020/12/28	10	56.67	2	56.80	56.60	8	10,495	0.08%
2020/12/25	7	56.83	2	56.70	56.50	5	10,607	0.05%
2020/12/24	2	58.30	4	57.55	58.10	-2	10,701	-0.02%
2020/12/23	30	58.95	7	59.10	58.00	23	10,789	0.21%
2020/12/22	23	60.64	24	59.39	60.30	-1	10,837	-0.01%
2020/12/21	4	56.68	2	57.00	56.50	2	10,753	0.02%
2020/12/18	11	56.91	2	57.00	56.60	9	10,799	0.08%
2020/12/17	9	56.56	0.5	56.60	56.40	8.5	10,833	0.08%
2020/12/16	2	55.75	24	54.30	56.40	-22	10,937	-0.20%
2020/12/15	14	56.69	3	57.00	55.10	11	10,912	0.10%
2020/12/14	16	58.63	5	58.76	58.50	11	10,904	0.10%
2020/12/11	9	58.79	8	58.59	58.70	1	10,949	0.01%
2020/12/10	12	59.38	5	59.82	59.50	7	10,973	0.06%
2020/12/09	2	59.00	7	59.74	59.00	-5	11,045	-0.05%
2020/12/08	5	60.58	7	60.31	60.00	-2	11,213	-0.02%
2020/12/07	22	59.69	22	59.64	59.30	0	11,425	0.00%
2020/12/04	5	61.36	2	61.30	61.20	3	12,474	0.02%
2020/12/03	8	62.41	3	62.80	61.90	5	13,704	0.04%
2020/12/02	6	63.60	2	62.95	62.80	4	13,808	0.03%
2020/12/01	14	64.65	56	64.00	63.30	-42	14,038	-0.30%
2020/11/30	10	63.64	24	63.76	64.20	-14	14,053	-0.10%
2020/11/27	6	62.72	1	62.60	62.60	5	13,964	0.04%
2020/11/26	7	62.43	4	62.60	62.30	3	14,034	0.02%
2020/11/25	24	63.06	11	63.47	62.60	13	14,219	0.09%
2020/11/24	7	61.90	5	62.42	61.40	2	14,554	0.01%
2020/11/23	5.8	63.20	3	62.77	62.40	2.8	14,631	0.02%
2020/11/20	48	64.58	33	64.58	64.00	15	14,639	0.10%
2020/11/19	39.3	65.20	130	64.70	66.50	-90.7	14,643	-0.62%	大賣/
2020/11/18	1	61.30	2	61.30	61.60	-1	14,383	-0.01%
2020/11/17	16	60.95	8	61.05	61.30	8	14,970	0.05%
2020/11/16	4	60.68	1	61.00	60.60	3	15,462	0.02%
2020/11/13	3.2	61.35	2	61.40	61.40	1.2	16,622	0.01%
2020/11/12	3	61.37	9	61.30	61.30	-6	16,661	-0.04%
2020/11/11	6	60.93	8	61.28	61.00	-2	16,728	-0.01%
2020/11/10	11	61.53	11	62.18	60.90	0	16,951	0.00%
2020/11/09	28	60.88	30	60.42	60.70	-2	17,133	-0.01%
2020/11/06	3	60.47	12	60.42	60.30	-9	17,425	-0.05%
2020/11/05	28	61.15	23	61.00	60.60	5	17,928	0.03%
2020/11/04	5.3	60.45	4	60.45	60.90	1.3	18,228	0.01%
2020/11/03	40.1	60.98	3	61.07	60.90	37.1	18,632	0.20%
2020/11/02	39	60.25	49	61.06	61.10	-10	18,872	-0.05%
2020/10/30	32	59.77	22	58.45	58.30	10	18,805	0.05%
2020/10/29	51	63.19	36	62.85	62.10	15	19,411	0.08%
2020/10/28	111.5	62.56	42	62.90	61.80	69.5	20,250	0.34%	大買/
2020/10/27	32	66.45	26	66.67	65.70	6	20,220	0.03%
2020/10/26	9	66.98	7	67.11	66.70	2	20,616	0.01%
2020/10/23	3	68.13	1	68.30	68.20	2	21,175	0.01%
2020/10/22	3	68.37	9	67.77	68.20	-6	22,172	-0.03%
2020/10/21	4	68.75	1	68.90	68.50	3	22,935	0.01%
2020/10/20	22	70.64	32	70.59	69.50	-10	23,393	-0.04%
2020/10/19	19	68.75	7	68.51	68.70	12	23,722	0.05%
2020/10/16	3	67.20	2	67.35	67.00	1	24,341	0.00%
2020/10/15	8	67.39	2	67.55	66.80	6	25,019	0.02%
2020/10/14	3	68.40	0	0.00	68.00	3	26,407	0.01%
2020/10/13	8	67.96	3	68.03	68.80	5	27,222	0.02%
2020/10/12	6	71.03	1	70.70	70.60	5	27,255	0.02%
2020/10/08	8	72.28	6	71.63	71.60	2	27,637	0.01%
2020/10/07	2	72.00	8	71.84	72.20	-6	28,021	-0.02%
2020/10/06	2	71.90	7	71.21	71.80	-5	28,393	-0.02%
2020/10/05	4	70.30	20	71.29	71.40	-16	29,310	-0.05%
2020/09/30	15	69.20	2	68.05	68.60	13	29,577	0.04%
2020/09/29	20	67.36	4	67.85	67.50	16	30,213	0.05%
2020/09/28	9	69.17	6	70.28	69.00	3	30,594	0.01%
2020/09/25	15	69.20	33	68.70	68.60	-18	31,035	-0.06%
2020/09/24	2	71.95	0	0.00	72.00	2	31,661	0.01%
2020/09/23	2	73.10	3	72.17	71.90	-1	32,661	0.00%
2020/09/22	1	71.90	5	72.62	72.30	-4	33,202	-0.01%
2020/09/21	25	73.40	11	73.46	72.70	14	34,115	0.04%
2020/09/18	10	72.69	43	72.94	72.70	-33	35,452	-0.09%
2020/09/17	4	70.20	9	71.46	72.00	-5	36,197	-0.01%
2020/09/16	0	0.00	1	71.60	71.70	-1	37,698	0.00%
2020/09/15	6	71.92	4	72.33	71.90	2	38,515	0.01%
2020/09/14	16	71.66	10	72.17	71.30	6	39,408	0.02%
2020/09/11	10	70.75	15	70.51	70.60	-5	40,780	-0.01%
2020/09/10	16	72.19	21	72.12	71.70	-5	42,588	-0.01%
2020/09/09	53	74.48	24	75.24	72.20	29	43,975	0.07%
2020/09/08	22	75.41	365	76.70	77.90	-343	44,595	-0.77%	大賣/鉅額交易
2020/09/07	4	71.13	7	72.49	70.90	-3	44,562	-0.01%
2020/09/04	7	71.20	16	72.01	72.00	-9	46,177	-0.02%
2020/09/03	5	71.58	4	71.30	71.30	1	46,814	0.00%
2020/09/02	9.1	72.38	2	72.65	72.30	7.1	46,790	0.02%
2020/09/01	5	71.94	4	72.28	72.60	1	46,775	0.00%
2020/08/31	5	72.60	10	72.16	71.80	-5	46,739	-0.01%
2020/08/28	24	74.17	63	74.12	72.30	-39	46,560	-0.08%
2020/08/27	13	71.90	4	71.70	72.00	9	46,086	0.02%
2020/08/26	4	71.70	12	71.64	71.90	-8	46,218	-0.02%
2020/08/25	7	71.13	7	71.31	70.70	0	46,118	0.00%
2020/08/24	26	73.55	15	73.20	72.60	11	46,051	0.02%
2020/08/21	35	74.18	35	73.89	73.50	0	46,090	0.00%
2020/08/20	14	69.79	56	70.84	71.60	-42	45,532	-0.09%
2020/08/19	101	75.90	140	75.60	72.90	-39	45,423	-0.09%	大買/大賣/
2020/08/18	2	70.60	4.3	70.60	70.60	-2.3	44,712	-0.01%
2020/08/17	15	64.23	4	64.15	64.20	11	45,084	0.02%
2020/08/14	69	64.26	24	64.65	64.80	45	45,376	0.10%
2020/08/13	27	65.43	34	64.86	64.00	-7	47,329	-0.01%
2020/08/12	13	67.72	18	67.81	67.30	-5	49,207	-0.01%
2020/08/11	21	68.10	28	67.59	66.70	-7	49,774	-0.01%
2020/08/10	46	70.98	18	70.67	70.00	28	50,071	0.06%
2020/08/07	39	72.55	44	72.31	72.50	-5	51,287	-0.01%
2020/08/06	47	72.16	26	71.54	71.20	21	51,734	0.04%
2020/08/05	27	71.52	65	71.10	70.60	-38	52,673	-0.07%
2020/08/04	107	73.07	81	73.16	71.60	26	54,201	0.05%	大買/
2020/08/03	99	71.42	113	72.11	74.60	-14	56,663	-0.02%	大賣/
2020/07/31	25	68.84	30	68.46	67.90	-5	55,535	-0.01%
2020/07/30	55	68.45	66	68.44	68.70	-11	55,320	-0.02%
2020/07/29	58	68.07	23	67.16	66.50	35	54,948	0.06%
2020/07/28	70	64.77	76	64.12	66.40	-6	54,829	-0.01%
2020/07/27	64	68.12	54	67.63	65.40	10	53,947	0.02%
2020/07/24	41	69.75	55	69.75	71.70	-14	53,291	-0.03%
2020/07/23	33	70.67	35	70.25	70.30	-2	53,032	0.00%
2020/07/22	43	69.55	31	70.16	69.50	12	52,788	0.02%
2020/07/21	62	67.62	51	68.00	67.90	11	52,715	0.02%
2020/07/20	158	64.42	184	64.50	66.00	-26	52,116	-0.05%	大買/大賣/
2020/07/17	218	68.36	104	69.24	67.20	114	50,751	0.22%	大買/大賣/鉅額交易
2020/07/16	71	75.48	29	75.28	74.60	42	49,968	0.08%
2020/07/15	101	75.91	74	75.47	75.60	27	50,012	0.05%	大買/
2020/07/14	13	75.45	41	75.75	75.90	-28	49,709	-0.06%
2020/07/13	64	77.69	49	77.12	76.10	15	49,359	0.03%
2020/07/10	69	77.14	83	77.27	77.50	-14	49,025	-0.03%
2020/07/09	85	76.29	58	76.47	75.50	27	48,100	0.06%
2020/07/08	53	77.38	55	77.44	76.40	-2	47,628	0.00%
2020/07/07	41	75.41	26	75.56	74.70	15	46,963	0.03%
2020/07/06	55	77.87	63	77.61	77.60	-8	46,790	-0.02%
2020/07/03	70	77.67	79	78.23	77.40	-9	46,322	-0.02%
2020/07/02	165	77.80	102	78.16	77.20	63	45,562	0.14%	大買/大賣/
2020/07/01	106	73.94	86	74.82	75.40	20	44,753	0.04%	大買/
2020/06/30	96.3	75.34	44	74.93	74.10	52.3	44,196	0.12%
2020/06/29	75	74.84	144	75.06	76.00	-69	43,286	-0.16%	大賣/
2020/06/24	141	69.50	217	70.59	70.10	-76	41,972	-0.18%	大買/大賣/
2020/06/23	227	74.30	113	74.34	72.50	114	41,110	0.28%	大買/大賣/鉅額交易
2020/06/22	103	68.13	106	68.65	71.00	-3	39,672	-0.01%	大買/大賣/
2020/06/19	65	67.83	44	67.86	66.70	21	38,954	0.05%
2020/06/18	161	69.97	135	70.39	69.10	26	38,099	0.07%	大買/大賣/
2020/06/17	175	69.39	239	69.34	68.60	-64	36,753	-0.17%	大買/大賣/
2020/06/16	185	66.65	143	66.79	66.00	42	34,965	0.12%	大買/大賣/
2020/06/15	178.5	65.64	109	66.55	66.70	69.5	33,780	0.21%	大買/大賣/
2020/06/12	63	59.39	77.1	59.93	62.20	-14.1	32,336	-0.04%
2020/06/11	118.1	60.90	120	61.29	56.60	-1.9	31,525	-0.01%	大買/大賣/
2020/06/10	23	60.65	65	61.37	61.60	-42	30,290	-0.14%
2020/06/09	5	53.96	10	50.80	56.00	-5	29,837	-0.02%
2020/06/08	2	52.35	7	52.40	51.00	-5	30,333	-0.02%
2020/06/05	5	52.68	0	0.00	52.30	5	30,802	0.02%
2020/06/04	32	50.89	1	50.90	52.00	31	31,429	0.10%
2020/06/03	25	49.41	2	49.55	50.00	23	32,765	0.07%
2020/06/02	2	48.00	31	48.29	47.45	-29	33,573	-0.09%
2020/06/01	3	56.63	2	54.50	51.90	1	33,549	0.00%
2020/05/29	16	56.17	24	55.13	56.00	-8	34,078	-0.02%
2020/05/28	29	56.92	42	55.10	55.10	-13	35,038	-0.04%
2020/05/27	4	61.20	9	61.20	61.20	-5	35,315	-0.01%
2020/05/26	75	68.03	24	66.14	67.90	51	35,334	0.14%
2020/05/25	43	62.08	26	62.55	63.80	17	34,844	0.05%
2020/05/22	83	56.95	41	56.29	58.00	42	34,765	0.12%
2020/05/21	18	54.71	12	53.76	54.00	6	34,841	0.02%
2020/05/20	130	54.31	78	54.90	55.00	52	34,929	0.15%	大買/
2020/05/19	85	50.86	70	50.90	52.40	15	32,716	0.05%
2020/05/18	23	45.67	26	46.58	47.65	-3	30,507	-0.01%
2020/05/15	31	43.08	35	43.20	43.35	-4	29,730	-0.01%
2020/05/14	92	43.19	72	43.25	42.05	20	29,179	0.07%
2020/05/13	46	42.03	96	41.77	41.70	-50	27,723	-0.18%
2020/05/12	36	40.93	24	41.15	41.70	12	26,962	0.04%
2020/05/11	157	39.93	133	39.36	40.75	24	25,819	0.09%	大買/大賣/
2020/05/08	225	41.09	391	40.59	37.75	-166	24,130	-0.69%	大買/大賣/鉅額交易
2020/05/07	0	0.00	3	39.95	39.95	-3	21,382	-0.01%
2020/05/06	0	0.00	17	36.35	36.35	-17	21,745	-0.08%
2020/05/05	2	33.05	34	33.05	33.05	-32	22,025	-0.15%
2020/05/04	21	30.26	31	30.11	30.05	-10	22,058	-0.05%
2020/04/30	4	29.26	24	29.48	29.00	-20	21,751	-0.09%
2020/04/29	5	28.88	32	28.90	28.95	-27	22,027	-0.12%
2020/04/28	18	29.64	3	29.75	29.25	15	22,382	0.07%
2020/04/27	19	30.56	23	30.55	30.60	-4	23,107	-0.02%
2020/04/24	70	29.81	88	29.69	29.75	-18	22,760	-0.08%
2020/04/23	35	28.57	23	28.50	28.45	12	22,058	0.05%
2020/04/22	6	28.23	6	27.88	28.05	0	21,865	0.00%
2020/04/21	2	27.80	9	27.88	27.70	-7	21,728	-0.03%
2020/04/20	23	28.61	12	28.54	28.65	11	21,586	0.05%
2020/04/17	3	27.63	89	27.69	27.20	-86	21,270	-0.40%
2020/04/16	23	28.43	17	28.41	28.00	6	21,151	0.03%
2020/04/15	21	28.28	3	28.25	28.10	18	21,038	0.09%
2020/04/14	17	28.87	35	28.77	28.60	-18	20,929	-0.09%
2020/04/13	29	28.43	36	28.48	28.50	-7	20,844	-0.03%
2020/04/10	30	28.47	23	28.57	28.25	7	20,815	0.03%
2020/04/09	117	28.40	95	28.24	28.10	22	20,723	0.11%	大買/
2020/04/08	15	27.93	22	27.79	27.75	-7	20,385	-0.03%
2020/04/07	19	27.71	29	27.74	27.70	-10	20,488	-0.05%
2020/04/06	23	27.62	48	27.03	27.95	-25	20,299	-0.12%
2020/04/01	22	26.38	5	26.15	26.15	17	19,940	0.09%
2020/03/31	1	26.35	5	26.00	26.20	-4	19,880	-0.02%
2020/03/30	24	26.15	48	26.29	26.00	-24	19,789	-0.12%
2020/03/27	12	25.89	14	26.08	25.40	-2	19,598	-0.01%
2020/03/26	31	26.32	156	26.21	26.20	-125	19,397	-0.64%	大賣/鉅額交易
2020/03/25	14	25.68	10	25.79	25.45	4	19,198	0.02%
2020/03/24	14	25.40	52	25.47	25.40	-38	19,009	-0.20%
2020/03/23	12	24.75	9	24.97	24.55	3	18,825	0.02%
2020/03/20	2	27.10	8	26.98	26.50	-6	18,632	-0.03%
2020/03/19	190	26.80	216	27.86	25.95	-26	18,373	-0.14%	大買/大賣/
2020/03/18	37	29.63	22	29.53	28.80	15	17,878	0.08%
2020/03/17	62	29.81	57.5	29.85	28.85	4.5	17,517	0.03%
2020/03/16	83	30.16	55	30.36	30.20	28	17,092	0.16%
2020/03/13	28	28.33	45	28.74	28.35	-17	16,566	-0.10%
2020/03/12	204	31.65	75	31.89	31.00	129	16,122	0.80%	大買/鉅額交易
2020/03/11	87	31.94	49	32.02	32.60	38	15,509	0.25%
2020/03/10	92	29.85	60	30.56	30.40	32	14,978	0.21%
2020/03/09	201	35.08	281	34.92	32.20	-80	14,276	-0.56%	大買/大賣/
2020/03/06	122.5	33.26	104	33.19	34.20	18.5	12,865	0.14%	大買/大賣/
2020/03/05	98.2	32.13	35	31.97	31.95	63.2	12,046	0.52%
2020/03/04	59	32.12	82	32.08	31.90	-23	11,831	-0.19%
2020/03/03	309	31.54	159	31.25	32.00	150	11,445	1.31%	大買/大賣/鉅額交易
2020/03/02	68	28.31	100	28.19	29.85	-32	10,274	-0.31%
2020/02/27	52	27.42	4	27.28	27.15	48	9,648	0.50%
2020/02/26	17	27.82	3	27.78	27.55	14	9,575	0.15%
2020/02/25	47	28.22	180	27.88	27.50	-133	9,514	-1.40%	大賣/鉅額交易
2020/02/24	100	28.95	61	28.94	28.65	39	9,086	0.43%
2020/02/21	51	27.88	33	27.99	28.00	18	8,534	0.21%
2020/02/20	1	26.85	11	26.85	26.85	-10	7,991	-0.13%
2020/02/19	39	26.90	44	26.76	26.80	-5	7,935	-0.06%
2020/02/18	132	27.48	44	27.33	27.00	88	7,856	1.12%	大買/
2020/02/17	144	27.51	24	27.46	27.20	120	7,718	1.55%	大買/鉅額交易
2020/02/14	61	27.39	68	26.73	26.70	-7	7,428	-0.09%
2020/02/13	6	26.88	7	27.14	27.00	-1	7,294	-0.01%
2020/02/12	26	27.52	16	27.52	27.00	10	7,107	0.14%
2020/02/11	17	27.69	15	27.62	27.65	2	6,913	0.03%
2020/02/10	100	28.56	73	28.56	28.25	27	6,689	0.40%
2020/02/07	125	26.98	67	27.12	27.50	58	6,020	0.96%	大買/
2020/02/06	62	26.82	36	26.78	26.40	26	5,593	0.46%
2020/02/05	26	25.88	10	25.84	25.70	16	5,307	0.30%
2020/02/04	9	25.76	46	26.08	25.30	-37	5,166	-0.72%
2020/02/03	100	26.51	65	26.59	26.10	35	4,977	0.70%
2020/01/31	56	26.23	78	26.06	25.45	-22	4,580	-0.48%
2020/01/30	119	27.50	11	27.63	27.65	108	4,079	2.65%	大買/鉅額交易
2020/01/20	13	24.94	0	0.00	25.15	13	3,066	0.42%
2020/01/17	1	24.60	0	0.00	24.40	1	2,979	0.03%
2020/01/15	1	24.75	0	0.00	24.60	1	2,988	0.03%
2020/01/10	6	24.55	0	0.00	24.60	6	2,942	0.20%
2020/01/09	1	24.60	0	0.00	24.35	1	2,922	0.03%
2020/01/07	0	0.00	1	25.05	24.60	-1	2,896	-0.03%
2020/01/06	6	25.02	1	25.20	24.70	5	2,847	0.18%
2020/01/03	0	0.00	8	24.81	24.50	-8	2,801	-0.29%
2020/01/02	1	25.10	1	25.20	24.95	0	2,786	0.00%
2019/12/31	4	25.78	2	25.75	25.30	2	2,727	0.07%
2019/12/27	0	0.00	1	24.80	24.60	-1	2,507	-0.04%
2019/12/26	1	24.85	0	0.00	24.80	1	2,502	0.04%
2019/12/25	1	24.75	23	24.75	24.60	-22	2,494	-0.88%
2019/12/24	3	24.70	1	24.70	24.60	2	2,498	0.08%
2019/12/20	3	24.42	0	0.00	24.30	3	2,481	0.12%
2019/12/18	5	24.30	0	0.00	24.30	5	2,513	0.20%
2019/12/13	8	24.43	0	0.00	24.30	8	2,498	0.32%
2019/12/12	6	24.70	1	24.65	24.60	5	2,478	0.20%
2019/12/11	3	25.13	1	25.10	24.90	2	2,462	0.08%
2019/12/10	1	24.70	0	0.00	24.75	1	2,427	0.04%
2019/12/09	0	0.00	2	24.68	24.60	-2	2,413	-0.08%
2019/12/06	0	0.00	1	24.80	24.80	-1	2,422	-0.04%
2019/12/05	1	25.00	0	0.00	24.95	1	2,484	0.04%
2019/12/04	4	25.31	0	0.00	25.25	4	2,489	0.16%
2019/12/03	2	25.50	0	0.00	25.25	2	2,487	0.08%
2019/12/02	7	25.23	0	0.00	25.40	7	2,470	0.28%
2019/11/29	1	26.20	8	26.26	26.20	-7	2,363	-0.30%
2019/11/28	18	26.46	23	26.59	26.20	-5	2,382	-0.21%
2019/11/27	5	25.25	0	0.00	25.25	5	2,106	0.24%
2019/11/26	6	25.29	0	0.00	25.20	6	2,146	0.28%
2019/11/25	3	25.78	0	0.00	25.65	3	2,229	0.13%
2019/11/22	1	24.90	0	0.00	25.30	1	2,217	0.05%
2019/11/21	2	24.60	1	24.55	24.80	1	2,144	0.05%
2019/11/12	2	24.20	3	24.10	24.20	-1	2,084	-0.05%
2019/11/11	0	0.00	1	24.65	24.65	-1	2,047	-0.05%
2019/11/05	2	26.05	0	0.00	25.80	2	2,019	0.10%
2019/11/04	3	25.97	0	0.00	26.15	3	2,004	0.15%
2019/11/01	0	0.00	2	25.20	25.65	-2	1,927	-0.10%
2019/10/31	2	25.70	1	25.20	25.10	1	1,906	0.05%
2019/10/30	2	24.90	1	25.55	25.55	1	1,872	0.05%
2019/10/29	1	24.90	0	0.00	24.65	1	1,882	0.05%
2019/10/24	1	25.20	0	0.00	25.05	1	1,892	0.05%
2019/10/09	1	25.35	0	0.00	25.40	1	2,002	0.05%
2019/10/08	0	0.00	1	25.35	25.30	-1	2,004	-0.05%
2019/10/07	1	26.10	0	0.00	25.85	1	2,040	0.05%
2019/10/02	1	25.85	1	25.70	25.70	0	2,300	0.00%
2019/09/23	4	25.95	0	0.00	25.75	4	2,720	0.15%
2019/09/19	1	25.00	0	0.00	24.90	1	2,749	0.04%
2019/09/16	0	0.00	4	25.60	25.50	-4	2,772	-0.14%
2019/09/11	1	25.10	1	25.10	25.10	0	2,782	0.00%
2019/09/10	0	0.00	7	25.35	25.10	-7	2,813	-0.25%
2019/09/09	7	26.63	1	26.50	25.40	6	2,780	0.22%
2019/09/06	1	26.45	0	0.00	26.60	1	2,697	0.04%
2019/09/04	1	25.95	0	0.00	25.95	1	2,634	0.04%
2019/09/03	6	25.57	1.3	25.58	25.80	4.7	2,621	0.18%
2019/09/02	11	25.84	14	26.07	25.70	-3	2,603	-0.12%
2019/08/30	3	24.80	2	25.05	25.10	1	2,479	0.04%
2019/08/29	5	25.15	3	25.50	25.10	2	2,448	0.08%
2019/08/28	2	24.58	0	0.00	25.10	2	2,411	0.08%
2019/08/26	7	23.39	0	0.00	23.45	7	2,290	0.31%
2019/08/12	10	22.85	0	0.00	22.70	10	2,510	0.40%
2019/08/08	1	23.10	1	23.25	23.25	0	2,488	0.00%
2019/08/01	2	23.60	0	0.00	23.65	2	2,415	0.08%
2019/07/22	3	24.00	1	24.40	23.55	2	2,318	0.09%
2019/07/17	1	24.10	2	24.30	24.00	-1	2,235	-0.04%
2019/07/16	0	0.00	1	23.95	24.00	-1	2,207	-0.05%
2019/07/15	0	0.00	2	23.80	23.70	-2	2,176	-0.09%
2019/07/12	1	23.70	0	0.00	23.70	1	2,186	0.05%
2019/07/10	0	0.00	2	24.13	24.10	-2	2,135	-0.09%
2019/07/09	3	24.30	18	24.32	24.60	-15	2,072	-0.72%
2019/07/08	0	0.00	34.4	23.71	23.70	-34.4	1,988	-1.73%
2019/07/04	0	0.00	10	23.60	23.10	-10	2,074	-0.48%
2019/07/03	1	23.10	32	22.98	23.05	-31	2,068	-1.50%
2019/07/02	0	0.00	47	22.55	22.25	-47	1,959	-2.40%
2019/07/01	0	0.00	25	22.04	22.10	-25	1,904	-1.31%
2019/06/28	30	21.45	34	21.31	21.55	-4	1,836	-0.22%
2019/06/27	4	20.83	0	0.00	20.85	4	1,787	0.22%
2019/06/21	0	0.00	5	20.35	20.30	-5	1,786	-0.28%
2019/06/20	5	20.15	1	20.20	20.10	4	1,761	0.23%
2019/06/19	5	19.90	1	20.10	20.10	4	1,750	0.23%
2019/06/18	5	19.90	21	19.96	20.05	-16	1,735	-0.92%
2019/06/14	0	0.00	2	19.58	19.55	-2	1,684	-0.12%
2019/06/11	0	0.00	2	19.70	19.75	-2	1,687	-0.12%
2019/06/10	0	0.00	8	19.75	19.75	-8	1,681	-0.48%
2019/05/27	0	0.00	3	19.28	19.25	-3	1,577	-0.19%
2019/05/24	0	0.00	1	19.45	19.25	-1	1,564	-0.06%
2019/05/23	15	19.38	6	19.47	19.55	9	1,535	0.59%
2019/05/21	0	0.00	1	20.30	20.25	-1	1,419	-0.07%
2019/05/17	35	20.30	0	0.00	20.40	35	1,398	2.50%
2019/05/13	0	0.00	5	19.30	19.25	-5	1,359	-0.37%
2019/05/09	1	19.35	0	0.00	19.35	1	1,356	0.07%
2019/05/06	10	19.10	0	0.00	19.05	10	1,330	0.75%
2019/05/03	11	19.35	0	0.00	19.30	11	1,329	0.83%
2019/05/02	41	19.69	0	0.00	19.40	41	1,308	3.13%
2019/04/18	2	21.20	6	21.25	21.00	-4	1,194	-0.33%
2019/04/17	0	0.00	3	21.57	21.95	-3	1,165	-0.26%
2019/04/16	0	0.00	2	21.75	21.45	-2	1,151	-0.17%
2019/04/15	1	21.80	0	0.00	21.75	1	1,132	0.09%
2019/04/12	0	0.00	10	21.80	21.65	-10	1,115	-0.90%
2019/04/11	6	22.30	4	22.43	22.50	2	1,048	0.19%
2019/04/10	1	21.90	10	22.35	21.95	-9	944	-0.95%
2019/04/09	5	21.59	8	21.99	22.20	-3	845	-0.35%
2019/04/03	5	20.35	5	20.25	20.40	0	756	0.00%
2019/04/02	5	20.50	0	0.00	20.50	5	757	0.66%
2019/04/01	5	20.95	0	0.00	20.70	5	746	0.67%
2019/03/29	0	0.00	5	20.30	21.10	-5	716	-0.70%
2019/03/28	5	20.85	0	0.00	20.45	5	695	0.72%
2019/03/20	3	19.90	0	0.00	19.90	3	676	0.44%
2019/03/19	1	19.95	1	19.95	19.90	0	677	0.00%
2019/03/18	1	19.90	0	0.00	19.95	1	678	0.15%
2019/03/13	0	0.00	1	20.25	20.20	-1	707	-0.14%
2019/03/11	0	0.00	6	20.13	20.20	-6	739	-0.81%
2019/02/20	1	20.25	0	0.00	20.10	1	974	0.10%
2019/02/15	0	0.00	5	20.40	20.20	-5	1,003	-0.50%
2019/02/14	0	0.00	4	20.13	20.30	-4	1,016	-0.39%
2019/02/13	0	0.00	1	20.00	19.90	-1	1,050	-0.10%
2019/02/12	2	19.90	10	19.95	19.95	-8	1,134	-0.70%
2019/02/11	0	0.00	10	20.00	19.90	-10	1,142	-0.88%
2019/01/29	0	0.00	6	20.00	19.95	-6	1,162	-0.52%
2019/01/28	0	0.00	6	20.08	20.00	-6	1,174	-0.51%
2019/01/25	1	20.15	0	0.00	20.10	1	1,205	0.08%
2019/01/24	0	0.00	2	20.30	20.25	-2	1,241	-0.16%
2019/01/17	0	0.00	1	20.00	19.95	-1	1,528	-0.07%
2019/01/14	4	20.01	0	0.00	20.00	4	1,660	0.24%
2019/01/10	2	20.20	0	0.00	20.25	2	1,885	0.11%
2019/01/08	1	20.80	5	20.70	20.60	-4	2,024	-0.20%
2019/01/07	5	20.15	0	0.00	20.05	5	2,092	0.24%
2019/01/04	1	19.85	0	0.00	19.85	1	2,260	0.04%
2018/12/20	1	20.65	0	0.00	20.65	1	3,721	0.03%
2018/12/19	0	0.00	1	21.45	21.20	-1	3,712	-0.03%
2018/12/18	3	21.50	6	21.71	21.45	-3	3,715	-0.08%
2018/12/17	1	21.95	0	0.00	22.20	1	3,710	0.03%
2018/12/14	1	21.30	2	21.35	21.20	-1	3,697	-0.03%
2018/12/13	0	0.00	1	21.65	21.55	-1	3,717	-0.03%
2018/12/10	1	21.85	0	0.00	21.35	1	3,826	0.03%
2018/12/06	0	0.00	1	22.70	21.80	-1	3,976	-0.03%
2018/12/05	10	22.40	10	22.90	22.50	0	3,958	0.00%
2018/12/04	0	0.00	1	22.65	22.70	-1	3,936	-0.03%
2018/12/03	5	22.75	3	22.90	22.80	2	3,917	0.05%
2018/11/30	12	22.99	0	0.00	23.10	12	3,877	0.31%
2018/11/26	0	0.00	2	20.55	20.45	-2	3,690	-0.05%
2018/11/21	0	0.00	2	21.10	21.00	-2	3,655	-0.05%
2018/11/19	0	0.00	1	21.90	21.60	-1	3,628	-0.03%
2018/11/15	2	21.35	0	0.00	21.35	2	3,603	0.06%
2018/11/14	3	21.90	0	0.00	21.85	3	3,591	0.08%
2018/11/13	1	21.90	0	0.00	22.10	1	3,566	0.03%
2018/11/12	5	21.80	1	22.00	21.60	4	3,530	0.11%
2018/11/09	1	21.80	18	22.19	22.35	-17	3,482	-0.49%
2018/11/08	1	20.45	0	0.00	20.35	1	3,397	0.03%
2018/11/06	1	21.25	0	0.00	20.30	1	3,394	0.03%
2018/11/05	1	21.20	0	0.00	21.05	1	3,381	0.03%
2018/11/02	5	21.25	0	0.00	21.00	5	3,371	0.15%
2018/11/01	0	0.00	5	20.20	21.40	-5	3,342	-0.15%
2018/10/31	0	0.00	2	20.45	20.30	-2	3,308	-0.06%
2018/10/30	3	20.00	13	20.00	20.30	-10	3,291	-0.30%
2018/10/29	5	22.42	2	22.35	21.60	3	3,230	0.09%
2018/10/26	4	22.21	2	22.35	22.40	2	3,191	0.06%
2018/10/25	9	21.79	9	21.91	21.30	0	3,136	0.00%
2018/10/24	17	23.16	0	0.00	23.00	17	3,087	0.55%
2018/10/23	2	24.35	0	0.00	24.05	2	3,036	0.07%
2018/10/22	2	24.65	1	24.70	24.55	1	3,010	0.03%
2018/10/19	9	24.92	1	25.45	24.70	8	3,017	0.27%
2018/10/18	24	25.81	21	25.82	25.75	3	3,013	0.10%
2018/10/17	5	24.90	1	24.15	24.95	4	2,981	0.13%
2018/10/16	6	24.23	16	24.22	24.05	-10	2,990	-0.33%
2018/10/15	8	24.91	1	24.80	24.55	7	2,910	0.24%
2018/10/12	5	25.82	15	25.82	25.30	-10	2,825	-0.35%
2018/10/11	19	23.58	16	23.78	25.00	3	2,652	0.11%
2018/10/09	21	25.60	9	26.23	26.15	12	2,468	0.49%
2018/10/08	24	25.55	7	25.09	26.30	17	2,274	0.75%
2018/10/05	14	23.31	11	23.40	24.35	3	2,097	0.14%
2018/10/04	3	24.08	27	23.88	24.00	-24	1,978	-1.21%
2018/10/03	74	24.61	44	24.53	24.90	30	1,894	1.58%
2018/10/02	37	23.57	30	22.83	24.50	7	1,635	0.43%
2018/10/01	43	21.64	15	22.77	22.95	28	1,382	2.02%
2018/09/25	2	19.70	0	0.00	19.60	2	1,149	0.17%
2018/09/21	2	20.05	0	0.00	20.00	2	1,140	0.18%
2018/09/20	3	20.20	0	0.00	20.20	3	1,129	0.27%
2018/09/18	4	20.50	0	0.00	20.60	4	1,089	0.37%
2018/09/14	1	19.80	10	19.80	19.65	-9	993	-0.91%
2018/09/13	4	20.93	1	21.80	20.50	3	961	0.31%
2018/09/12	15	20.46	1	20.75	20.75	14	863	1.62%
2018/08/28	11	18.30	0	0.00	18.30	11	806	1.36%
2018/08/23	0	0.00	2	18.70	18.40	-2	811	-0.25%
2018/08/16	0	0.00	5	18.20	18.20	-5	834	-0.60%
2018/08/13	5	19.20	0	0.00	18.80	5	833	0.60%
2018/08/06	0	0.00	7	20.16	20.25	-7	800	-0.87%
2018/08/01	7	19.62	0	0.00	19.65	7	759	0.92%
2018/07/30	1	19.40	0	0.00	19.25	1	732	0.14%
2018/07/26	0	0.00	6	19.88	19.55	-6	702	-0.85%
2018/07/25	5	20.31	0	0.00	20.35	5	660	0.76%
2018/07/24	5	20.65	30	20.41	20.00	-25	587	-4.25%
2018/07/23	32	19.18	2	19.25	19.25	30	463	6.47%
2018/07/20	0	0.00	1	17.60	17.50	-1	388	-0.26%
2018/07/13	0	0.00	3	18.10	18.00	-3	420	-0.71%
2018/07/12	5	17.62	0	0.00	17.65	5	425	1.18%
2018/07/11	1	17.40	0	0.00	17.50	1	430	0.23%
2018/05/15	0	0.00	20	18.21	18.15	-20	778	-2.57%
2018/04/11	0	0.00	1	19.75	19.75	-1	923	-0.11%
2018/04/10	0	0.00	2	20.43	20.00	-2	918	-0.22%
2018/04/09	15	20.43	13	20.59	21.00	2	899	0.22%
2018/04/03	2	20.10	1	19.85	19.75	1	829	0.12%
2018/03/29	1	20.10	1	19.60	19.80	0	759	0.00%
2018/03/07	0	0.00	1	19.95	19.90	-1	709	-0.14%
2018/03/06	1	19.90	0	0.00	19.95	1	703	0.14%
2018/02/06	0	0.00	2	18.80	18.30	-2	741	-0.27%
2018/02/05	0	0.00	3	19.80	19.65	-3	735	-0.41%
2018/01/30	0	0.00	1	20.50	20.15	-1	745	-0.13%
2018/01/23	20	20.30	0	0.00	20.15	20	761	2.62%
2018/01/22	0	0.00	2	20.40	20.30	-2	762	-0.26%
2018/01/19	2	20.70	2	20.55	20.60	0	758	0.00%
2018/01/18	0	0.00	5	20.70	20.65	-5	760	-0.66%
2018/01/16	7	21.40	1	21.25	21.10	6	905	0.66%
2018/01/15	1	20.50	1	20.50	20.55	0	875	0.00%
2018/01/03	3	20.60	3	20.35	20.45	0	965	0.00%
2018/01/02	5	20.15	0	0.00	20.05	5	1,049	0.48%