國光生 (4142)-富邦-桃園券商分點個股進出

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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	22.43	40	22.50	22.35	-36	647	-5.56%
2024/11/20	2	22.03	0	0.00	22.20	2	641	0.31%
2024/11/15	11	22.00	0	0.00	21.80	11	644	1.71%
2024/11/13	1	22.55	1	22.40	22.15	0	626	0.00%
2024/11/12	0	0.00	1	23.05	22.65	-1	607	-0.16%
2024/11/08	0	24.90	0	0.00	24.10	0	599	0.00%
2024/11/06	1	24.40	0	0.00	24.15	1	601	0.17%
2024/11/01	0	0.00	1	24.55	24.65	-1	644	-0.16%
2024/10/30	4	24.43	0	0.00	24.25	4	647	0.62%
2024/10/28	3	24.85	0	0.00	24.70	3	639	0.47%
2024/10/25	1	24.95	0	0.00	24.90	1	646	0.15%
2024/10/21	1	25.75	0	0.00	25.70	1	734	0.14%
2024/10/15	1	25.55	2	25.55	25.55	-1	867	-0.12%
2024/10/01	4	27.20	0	0.00	27.35	4	929	0.43%
2024/09/24	0	0.00	1	27.05	27.20	-1	1,023	-0.10%
2024/09/16	2	27.25	0	0.00	27.10	2	1,072	0.19%
2024/09/12	0	0.00	1	26.85	26.80	-1	1,136	-0.09%
2024/09/10	0	0.00	1	27.45	27.40	-1	1,225	-0.08%
2024/09/02	5	29.20	0	0.00	28.80	5	1,257	0.40%
2024/08/30	2	28.90	0	0.00	29.05	2	1,259	0.16%
2024/08/29	1	28.60	1	29.10	28.70	0	1,258	0.00%
2024/08/28	0	0.00	1	29.30	29.15	-1	1,255	-0.08%
2024/08/26	5	29.20	3	28.90	29.00	2	1,247	0.16%
2024/08/23	0	0.00	2	28.98	28.90	-2	1,235	-0.16%
2024/08/21	0	0.00	1	28.95	28.95	-1	1,237	-0.08%
2024/08/20	0	0.00	1	28.75	28.70	-1	1,230	-0.08%
2024/08/19	0	0.00	15	28.64	28.70	-15	1,228	-1.22%
2024/08/16	0	0.00	10	28.50	28.45	-10	1,215	-0.82%
2024/08/13	0	0.00	31	28.46	28.40	-31	1,217	-2.55%
2024/08/06	0	0.00	4	25.40	25.35	-4	1,201	-0.33%
2024/08/05	0	0.00	29	26.00	25.35	-29	1,190	-2.44%
2024/07/29	22	27.87	0	0.00	27.85	22	1,179	1.87%
2024/07/26	32	28.43	0	0.00	28.20	32	1,166	2.74%
2024/07/23	20	29.30	0	0.00	29.50	20	1,142	1.75%
2024/07/22	2.1	29.38	0	0.00	29.05	2.1	1,121	0.19%
2024/07/19	6	29.63	4	30.13	28.85	2	1,099	0.18%
2024/07/18	0	0.00	6	28.82	29.20	-6	1,019	-0.59%
2024/07/17	0	0.00	1	28.90	28.70	-1	989	-0.10%
2024/07/12	0.2	28.65	0	0.00	28.55	0.2	1,138	0.01%
2024/07/11	2	28.40	0	0.00	28.40	2	1,167	0.17%
2024/07/10	1	28.60	1	28.90	28.60	0	1,175	0.00%
2024/07/09	1	28.20	0	28.40	28.20	1	1,166	0.09%
2024/07/08	1	29.05	1	28.90	29.05	0	1,149	0.00%
2024/07/05	1	28.50	0	0.00	28.45	1	1,122	0.09%
2024/07/04	1	28.50	0	0.00	28.50	1	1,117	0.09%
2024/07/03	1	29.30	11	29.24	28.65	-10	1,107	-0.90%
2024/07/02	0	0.00	1	29.05	28.80	-1	1,061	-0.09%
2024/06/28	0	0.00	1	28.75	28.55	-1	1,040	-0.10%
2024/06/27	3	28.60	1	28.45	28.45	2	1,026	0.19%
2024/06/24	0	0.00	2	28.35	28.25	-2	1,003	-0.20%
2024/06/20	2	28.58	0	0.00	28.50	2	982	0.20%
2024/06/19	9	28.97	1	29.00	28.90	8	966	0.83%
2024/06/18	6	28.98	5	28.83	28.55	1	921	0.11%
2024/06/17	4.2	27.50	5	27.36	27.35	-0.9	844	-0.10%
2024/06/14	1	26.85	0	0.00	26.80	1	832	0.12%
2024/06/13	1	27.05	0	0.00	26.65	1	834	0.12%
2024/06/05	2	27.55	0	0.00	27.80	2	859	0.23%
2024/06/03	0	0.00	0	27.95	27.65	0	884	0.00%
2024/05/27	0	0.00	3	27.60	27.40	-3	934	-0.32%
2024/05/22	0	0.00	3	28.22	28.20	-3	938	-0.32%
2024/05/16	0	0.00	1	27.90	27.90	-1	950	-0.11%
2024/05/15	0	0.00	2	27.90	27.70	-2	1,024	-0.20%
2024/05/14	1	27.80	0	0.00	27.80	1	1,112	0.09%
2024/05/08	2	28.00	0	0.00	28.10	2	1,120	0.18%
2024/05/07	3	28.00	2	28.13	28.20	1	1,119	0.09%
2024/05/06	2	28.15	4	28.25	28.20	-2	1,115	-0.18%
2024/05/03	0	27.55	0	0.00	27.60	0	1,100	0.00%
2024/05/02	0	0.00	1	27.60	27.60	-1	1,099	-0.09%
2024/04/22	3	27.15	0	0.00	26.90	3	1,110	0.27%
2024/04/19	2	27.30	0	0.00	27.35	2	1,100	0.18%
2024/04/18	1	28.95	0	0.00	28.50	1	1,073	0.09%
2024/04/16	1	25.50	7	25.08	25.30	-6	935	-0.64%
2024/04/15	2	25.93	0	0.00	26.00	2	920	0.22%
2024/04/11	0	26.78	1	26.60	26.60	-1	911	-0.11%
2024/04/09	0	26.60	0	0.00	26.45	0	939	0.00%
2024/04/08	0	26.30	1	26.30	26.30	-1	942	-0.11%
2024/03/28	1	26.55	0	0.00	26.50	1	974	0.10%
2024/03/27	0.1	26.90	0	0.00	26.70	0.1	976	0.01%
2024/03/22	0	26.70	0	26.45	26.35	0	990	0.00%
2024/03/21	0	26.71	0	0.00	26.55	0	994	0.00%
2024/03/20	0	0.00	3	26.25	26.65	-3	1,025	-0.29%
2024/03/18	0	0.00	1	26.60	26.60	-1	1,027	-0.10%
2024/03/15	3	26.90	0	0.00	26.50	3	1,032	0.29%
2024/03/14	2	27.20	6	27.20	26.90	-4	1,045	-0.38%
2024/03/13	2	27.90	0	0.00	27.80	2	1,026	0.19%
2024/03/12	1	28.25	0	0.00	28.55	1	1,020	0.10%
2024/03/11	0	0.00	1	28.20	28.20	-1	1,031	-0.10%
2024/03/07	0	28.70	0	0.00	28.40	0	1,071	0.00%
2024/03/05	0	0.00	2	29.10	28.90	-2	1,084	-0.18%
2024/03/04	0	0.00	2	28.70	28.70	-2	1,094	-0.18%
2024/02/20	0	0.00	1	30.20	30.20	-1	1,212	-0.08%
2024/02/16	3	30.35	0	0.00	30.30	3	1,211	0.25%
2024/02/05	1	30.10	0	0.00	30.10	1	1,052	0.10%
2024/02/01	1	30.30	0	0.00	30.30	1	1,039	0.10%
2024/01/30	0	0.00	30	30.95	30.80	-30	1,042	-2.88%
2024/01/26	0	0.00	0	31.40	31.10	0	1,038	0.00%
2024/01/24	0	0.00	1.1	31.20	31.15	-1.1	1,036	-0.11%
2024/01/12	1	32.10	0	0.00	32.10	1	1,017	0.10%
2024/01/10	0	32.90	0	0.00	32.70	0	1,012	0.00%
2024/01/05	0	0.00	1	33.10	33.15	-1	1,015	-0.10%
2023/12/29	3	33.10	0	0.00	33.15	3	1,000	0.30%
2023/12/22	1	32.80	1	32.80	32.75	0	974	0.00%
2023/12/21	2	32.90	8	32.65	32.80	-6	982	-0.61%
2023/12/19	20	32.98	0	0.00	32.85	20	972	2.06%
2023/12/06	0	0.00	0.1	35.33	35.05	-0.1	982	-0.01%
2023/11/28	0	0.00	32	35.33	35.65	-32	880	-3.64%
2023/11/27	32	36.15	1	35.20	36.00	31	845	3.67%
2023/11/21	0	33.00	0	0.00	33.10	0	734	0.00%
2023/11/17	0	0.00	1	33.00	33.05	-1	747	-0.13%
2023/11/15	0	0.00	1	32.70	32.85	-1	747	-0.13%
2023/11/08	0	0.00	1	32.60	32.45	-1	758	-0.13%
2023/11/07	2	32.63	0	0.00	32.40	2	760	0.26%
2023/11/06	0	0.00	1	32.35	32.45	-1	752	-0.13%
2023/11/02	0	0.00	2	32.08	32.05	-2	754	-0.27%
2023/11/01	2	31.98	0	0.00	31.85	2	755	0.26%
2023/10/27	0	0.00	3	32.18	32.35	-3	777	-0.39%
2023/10/24	0	0.00	5	32.00	32.00	-5	775	-0.65%
2023/10/19	3	32.03	0	0.00	31.95	3	789	0.38%
2023/10/16	0	0.00	0	32.90	32.35	0	860	0.00%
2023/10/13	0	0.00	0	33.25	32.85	0	862	0.00%
2023/10/05	0	0.00	3	34.30	34.35	-3	876	-0.34%
2023/09/25	2	34.25	0	0.00	34.30	2	895	0.22%
2023/09/21	1	34.20	0	0.00	34.50	1	895	0.11%
2023/09/20	3	34.08	1	34.40	34.60	2	880	0.23%
2023/09/19	3	34.00	0	0.00	33.70	3	868	0.35%
2023/09/18	0	0.00	3	34.27	34.40	-3	862	-0.35%
2023/09/15	0	33.50	5	33.45	33.65	-5	848	-0.59%
2023/09/13	0	0.00	0.2	33.10	33.55	-0.2	851	-0.02%
2023/09/12	1	33.15	5	33.29	33.00	-4	861	-0.46%
2023/09/06	1	32.35	0	0.00	32.30	1	871	0.11%
2023/09/05	2	32.83	0	0.00	32.65	2	866	0.23%
2023/08/31	0	0.00	1	33.45	33.15	-1	875	-0.11%
2023/08/30	3	32.83	1	33.15	33.20	2	874	0.23%
2023/08/23	1	32.20	0	0.00	32.20	1	853	0.12%
2023/08/10	2	33.90	2	34.15	33.75	0	871	0.00%
2023/08/09	0.1	34.00	0	0.00	33.85	0.1	874	0.01%
2023/08/02	1	34.41	0	0.00	34.50	1	925	0.11%
2023/07/21	0	0.00	1	36.20	35.60	-1	951	-0.11%
2023/07/20	3	36.63	0	0.00	36.20	3	960	0.31%
2023/07/19	7	36.96	6	37.11	36.80	1	979	0.10%
2023/07/18	0	0.00	0	35.55	35.20	0	960	0.00%
2023/07/17	0	0.00	7	35.75	35.80	-7	970	-0.72%
2023/07/14	3	35.55	0	35.80	35.40	3	984	0.30%
2023/07/13	2	35.68	1	36.10	35.50	1	1,009	0.10%
2023/07/11	0	0.00	10	36.10	36.05	-10	1,030	-0.97%
2023/07/07	2	36.50	0.1	36.70	36.35	2	1,059	0.18%
2023/07/05	2	37.15	0	0.00	37.10	2	1,055	0.19%
2023/07/03	1	37.80	0	0.00	37.55	1	1,069	0.09%
2023/06/27	1	37.40	0	0.00	37.20	1	1,082	0.09%
2023/06/16	4	37.63	0	0.00	37.85	4	1,103	0.36%
2023/06/14	1	37.50	0	0.00	37.25	1	1,094	0.09%
2023/06/13	0	0.00	1	37.80	37.60	-1	1,108	-0.09%
2023/06/06	0	0.00	1	38.30	38.35	-1	2,132	-0.05%
2023/05/31	0	0.00	2	38.50	38.75	-2	2,163	-0.09%
2023/05/30	0	0.00	8	37.88	37.90	-8	2,212	-0.36%
2023/05/23	4	38.00	0	0.00	38.55	4	2,269	0.18%
2023/05/22	1	38.10	0	0.00	38.05	1	2,291	0.04%
2023/05/11	2.2	37.50	0	0.00	37.55	2.2	2,370	0.09%
2023/05/10	2	38.80	0	0.00	38.60	2	2,397	0.08%
2023/05/04	2	40.40	10	40.45	40.40	-8	2,691	-0.30%
2023/05/02	0	0.00	2	40.50	40.55	-2	2,923	-0.07%
2023/04/27	2	38.80	0	0.00	39.10	2	2,953	0.07%
2023/04/21	0	0.00	10	39.45	40.10	-10	2,908	-0.34%
2023/04/20	0	0.00	4	40.65	39.95	-4	2,871	-0.14%
2023/04/19	0	41.00	0	0.00	40.50	0	2,861	0.00%
2023/04/13	0	40.15	0	0.00	40.15	0	2,785	0.00%
2023/04/12	3	39.55	3	39.75	39.90	0	2,760	0.00%
2023/04/11	15	39.50	0	0.00	39.55	15	2,756	0.54%
2023/04/10	5	39.80	0	0.00	39.75	5	2,760	0.18%
2023/04/07	0	0.00	2	40.05	40.05	-2	2,758	-0.07%
2023/03/30	0	0.00	1	39.40	39.45	-1	2,782	-0.04%
2023/03/23	2	39.05	3	39.10	39.00	-1	2,934	-0.03%
2023/03/21	9	39.09	8	39.20	39.20	1	2,977	0.03%
2023/03/20	6	38.67	4	38.90	38.90	2	2,976	0.07%
2023/03/17	4	38.65	4	38.70	38.65	0	2,975	0.00%
2023/03/15	1	39.45	0.1	39.40	39.10	0.9	2,964	0.03%
2023/03/14	3	39.93	8	39.71	39.50	-5	2,970	-0.17%
2023/03/13	6	39.43	3	39.45	39.45	3	2,956	0.10%
2023/03/10	38.1	43.35	18	43.56	40.45	20.1	2,901	0.69%
2023/03/09	15	43.73	30	44.20	44.85	-15	2,395	-0.63%
2023/03/08	1	40.80	8	41.05	40.80	-7	2,017	-0.35%
2023/03/02	0	0.00	5	41.40	41.30	-5	1,990	-0.25%
2023/02/24	4	40.60	0	0.00	40.60	4	1,952	0.20%
2023/02/10	0	40.35	0	0.00	40.20	0	2,093	0.00%
2023/02/09	4	41.00	0	0.00	41.15	4	2,065	0.19%
2023/02/08	5.1	40.97	0	0.00	41.55	5.1	2,031	0.25%
2023/02/07	8	42.06	6	42.39	41.60	2	1,984	0.10%
2023/02/06	12	40.82	1	40.95	40.25	11	1,850	0.59%
2023/02/03	0	0.00	2	40.78	40.75	-2	1,814	-0.11%
2023/02/02	0	0.00	3	39.85	39.90	-3	1,743	-0.17%
2023/02/01	0	0.00	1	39.45	39.65	-1	1,701	-0.06%
2023/01/31	3	39.38	27	39.29	39.65	-24	1,664	-1.44%
2023/01/30	0	0.00	20	38.75	38.75	-20	1,471	-1.36%
2023/01/17	0	0.00	2	35.30	35.25	-2	1,412	-0.14%
2023/01/03	0	0.00	3	35.25	35.10	-3	1,543	-0.19%
2022/12/29	3	35.55	0	0.00	35.70	3	1,614	0.19%
2022/12/27	0	0.00	2	36.70	36.45	-2	1,625	-0.12%
2022/12/23	0	0.00	3	36.30	36.45	-3	1,627	-0.18%
2022/12/22	0	0.00	1	36.00	36.15	-1	1,633	-0.06%
2022/12/21	0	0.00	1	35.70	35.50	-1	1,652	-0.06%
2022/12/20	11	36.71	0	0.00	35.75	11	1,659	0.66%
2022/12/19	4	37.44	4	37.69	37.85	0	1,646	0.00%
2022/12/15	8	36.51	3	36.40	36.30	5	1,579	0.32%
2022/12/14	12	37.06	12	36.45	36.45	0	1,595	0.00%
2022/12/13	5	36.82	0	0.00	37.10	5	1,581	0.32%
2022/12/05	0	0.00	1	38.00	38.05	-1	1,656	-0.06%
2022/12/01	1	38.05	0	0.00	38.25	1	1,674	0.06%
2022/11/30	0	0.00	1	37.35	37.30	-1	1,673	-0.06%
2022/11/22	0	0.00	1	36.60	36.60	-1	2,061	-0.05%
2022/11/21	1	37.60	0	0.00	37.15	1	2,082	0.05%
2022/11/18	0	0.00	5	37.57	37.55	-5	2,120	-0.24%
2022/11/17	0	0.00	3	36.50	36.85	-3	2,118	-0.14%
2022/11/16	3	35.90	3	35.97	36.00	0	2,094	0.00%
2022/11/14	1	35.20	0	0.00	35.30	1	2,068	0.05%
2022/11/04	0	0.00	1	34.35	34.25	-1	2,050	-0.05%
2022/10/20	0	0.00	3	32.30	32.10	-3	2,353	-0.13%
2022/10/13	0	0.00	5	32.80	32.30	-5	2,532	-0.20%
2022/10/11	0	0.00	3	34.55	33.95	-3	2,549	-0.12%
2022/10/05	0	0.00	10	34.80	34.65	-10	2,569	-0.39%
2022/09/30	5	34.20	0.1	33.65	34.30	4.9	2,761	0.18%
2022/09/27	10	33.50	2	33.80	34.30	8	3,232	0.25%
2022/09/26	2	33.75	0	0.00	33.45	2	3,244	0.06%
2022/09/23	10	35.90	0	0.00	35.30	10	3,286	0.30%
2022/09/22	1	35.50	0	0.00	35.85	1	3,401	0.03%
2022/09/21	1	36.45	0	0.00	36.15	1	3,478	0.03%
2022/09/19	3	35.80	0	0.00	36.05	3	3,689	0.08%
2022/09/16	0	0.00	1	36.80	36.55	-1	3,710	-0.03%
2022/09/14	3	36.90	0	0.00	36.90	3	3,739	0.08%
2022/09/13	0	0.00	6	37.45	37.15	-6	3,743	-0.16%
2022/09/08	1	38.30	0	0.00	38.55	1	3,851	0.03%
2022/09/05	2	40.63	0	0.00	40.10	2	3,850	0.05%
2022/09/02	0	0.00	3.1	41.55	41.30	-3.1	3,842	-0.08%
2022/09/01	1	40.20	1	41.15	40.80	0	3,806	0.00%
2022/08/31	2	40.80	1	40.50	40.70	1	3,741	0.03%
2022/08/26	1	39.75	1	40.10	39.50	0	3,555	0.00%
2022/08/25	0	0.00	2	39.35	39.70	-2	3,505	-0.06%
2022/08/22	0	0.00	1	39.30	38.75	-1	3,408	-0.03%
2022/08/19	3	38.60	0	0.00	38.45	3	3,375	0.09%
2022/08/18	0	0.00	3	38.70	38.50	-3	3,367	-0.09%
2022/08/17	0	0.00	12	38.04	38.35	-12	3,355	-0.36%
2022/08/10	0	0.00	1	36.95	36.90	-1	3,343	-0.03%
2022/08/09	0	0.00	3	37.50	37.30	-3	3,338	-0.09%
2022/08/05	1	36.25	0	0.00	36.80	1	3,344	0.03%
2022/08/04	4	35.98	0	0.00	35.80	4	3,381	0.12%
2022/08/03	1	37.05	1	37.60	37.05	0	3,335	0.00%
2022/08/02	1	38.00	0	0.00	38.15	1	3,319	0.03%
2022/07/29	1	40.55	0	0.00	40.20	1	3,314	0.03%
2022/07/26	0	0.00	0.3	40.75	40.90	-0.3	3,274	-0.01%
2022/07/22	0	0.00	5	39.50	39.95	-5	3,253	-0.15%
2022/07/21	0	0.00	5	39.38	40.10	-5	3,234	-0.15%
2022/07/20	5	39.00	0	0.00	39.10	5	3,221	0.16%
2022/07/19	3	38.00	0	0.00	38.00	3	3,234	0.09%
2022/07/18	0	0.00	2	38.00	38.00	-2	3,263	-0.06%
2022/07/15	0	0.00	2	38.55	38.25	-2	3,276	-0.06%
2022/07/14	1	38.80	0	0.00	39.15	1	3,279	0.03%
2022/07/13	3	39.92	0	0.00	39.50	3	3,320	0.09%
2022/07/12	1	38.85	1	39.70	39.25	0	3,378	0.00%
2022/07/11	1	40.35	0	0.00	40.35	1	3,518	0.03%
2022/07/08	1	41.70	11	41.70	40.70	-10	3,687	-0.27%
2022/07/07	10	41.02	7.3	41.35	41.50	2.7	3,633	0.07%
2022/07/06	1	40.65	7	40.41	40.35	-6	3,537	-0.17%
2022/07/05	5	36.99	3	38.00	38.05	2	3,612	0.06%
2022/07/04	10	36.20	0	0.00	36.00	10	3,623	0.28%
2022/07/01	3.1	37.29	11	37.50	36.40	-8	3,681	-0.22%
2022/06/30	5	39.60	9	39.84	39.10	-4	3,626	-0.11%
2022/06/29	11	41.01	0.1	41.05	40.85	10.9	3,514	0.31%
2022/06/28	9	40.48	2	40.15	40.50	7	3,411	0.21%
2022/06/24	1	38.10	1	38.50	38.65	0	3,191	0.00%
2022/06/20	0	0.00	2	37.75	36.90	-2	3,119	-0.06%
2022/06/17	0	0.00	0.1	38.30	38.50	-0.1	3,009	0.00%
2022/06/16	2.1	37.39	0	0.00	37.20	2.1	2,930	0.07%
2022/06/15	0	0.00	1	36.10	37.00	-1	2,893	-0.03%
2022/06/10	3	36.57	4	36.91	37.00	-1	2,877	-0.03%
2022/06/07	1	36.00	0	0.00	36.00	1	2,829	0.04%
2022/06/02	0	0.00	3	35.10	35.05	-3	2,882	-0.10%
2022/06/01	0.1	35.15	0	0.00	35.15	0.1	2,922	0.00%
2022/05/30	3	35.20	0	0.00	35.20	3	2,934	0.10%
2022/05/27	0.1	34.95	0	0.00	35.00	0.1	2,929	0.00%
2022/05/18	0	0.00	1	35.90	36.15	-1	2,965	-0.03%
2022/05/17	0	35.75	0	0.00	35.75	0	2,979	0.00%
2022/05/16	1	35.60	1	35.70	35.85	0	3,012	0.00%
2022/05/13	6	35.13	0	0.00	35.25	6	3,194	0.19%
2022/05/12	5.2	35.93	11	35.10	34.30	-5.8	3,373	-0.17%
2022/05/11	1	37.00	0	0.00	37.00	1	3,311	0.03%
2022/05/10	0	0.00	3	37.48	37.95	-3	3,279	-0.09%
2022/05/09	1.1	38.59	7	38.24	38.15	-6	3,257	-0.18%
2022/05/05	1	40.05	1	39.85	39.90	0	3,211	0.00%
2022/05/04	0	0.00	1	40.65	40.10	-1	3,222	-0.03%
2022/04/28	1	42.20	1	42.30	41.10	0	3,250	0.00%
2022/04/22	3	43.42	2	43.00	42.90	1	3,107	0.03%
2022/04/21	2	42.78	0	0.00	42.75	2	3,064	0.07%
2022/04/20	2	43.23	3	43.43	43.05	-1	3,034	-0.03%
2022/04/19	2	43.23	10	42.94	43.00	-8	3,010	-0.27%
2022/04/18	16	44.91	12	44.67	44.05	4	2,969	0.13%
2022/04/15	11	44.69	12	44.70	44.00	-1	2,970	-0.03%
2022/04/14	12	44.95	11.2	44.67	44.30	0.9	2,879	0.03%
2022/04/13	1	42.40	0	0.00	42.50	1	2,685	0.04%
2022/04/12	8	43.58	4	42.06	42.35	4	2,632	0.15%
2022/04/11	18.1	43.36	17.2	44.00	44.60	0.9	2,494	0.04%
2022/04/08	3	41.28	0	0.00	41.25	3	2,214	0.14%
2022/04/07	1	41.80	3	41.70	41.90	-2	2,159	-0.09%
2022/04/01	4	40.25	0	0.00	40.00	4	2,059	0.19%
2022/03/30	0	0.00	2	39.75	40.05	-2	2,038	-0.10%
2022/03/28	3	40.52	1	41.25	39.70	2	2,035	0.10%
2022/03/25	0	0.00	1	41.00	40.00	-1	2,020	-0.05%
2022/03/23	1	40.00	1	40.25	40.20	0	2,054	0.00%
2022/03/22	1	40.10	1	40.10	40.10	0	2,053	0.00%
2022/03/17	0	0.00	3	40.20	39.95	-3	2,101	-0.14%
2022/03/16	1.1	38.81	1	39.15	38.90	0.1	2,126	0.00%
2022/03/10	0.1	39.35	0	0.00	39.45	0.1	2,157	0.00%
2022/03/09	3	39.07	0	0.00	39.40	3	2,154	0.14%
2022/03/07	1	38.00	10	37.94	38.00	-9	2,108	-0.43%
2022/03/04	10	39.61	0	0.00	39.75	10	2,124	0.47%
2022/02/25	0	0.00	2	40.00	40.00	-2	2,448	-0.08%
2022/02/24	2	40.00	1	40.50	39.60	1	2,559	0.04%
2022/02/23	0	41.00	0.3	41.30	41.50	-0.3	2,530	-0.01%
2022/02/22	5	41.00	0	0.00	40.60	5	2,530	0.20%
2022/02/21	2	41.60	0	0.00	41.35	2	2,524	0.08%
2022/02/16	1	42.15	1	42.35	42.35	0	2,554	0.00%
2022/02/15	62	44.08	65	42.47	42.75	-3	2,522	-0.12%
2022/02/14	3	43.70	4	44.10	43.30	-1	2,349	-0.04%
2022/02/11	0	0.00	50	40.50	40.50	-50	2,154	-2.32%
2022/02/10	0	0.00	50	40.65	40.65	-50	2,162	-2.31%
2022/02/09	0	0.00	50	41.00	41.00	-50	2,173	-2.30%
2022/02/08	0	0.00	50	40.35	40.35	-50	2,170	-2.30%
2022/01/25	9.2	40.49	6	40.84	40.05	3.2	2,169	0.15%
2022/01/24	0	0.00	1	42.10	41.80	-1	2,142	-0.05%
2022/01/21	1	43.35	0	0.00	42.80	1	2,136	0.05%
2022/01/17	0	0.00	1	43.30	43.15	-1	2,107	-0.05%
2022/01/12	0	0.00	3	43.53	43.75	-3	2,107	-0.14%
2022/01/11	2	43.65	0	0.00	43.60	2	2,097	0.10%
2022/01/10	3	45.17	0	0.00	44.40	3	2,084	0.14%
2022/01/07	12	45.07	9	45.29	45.20	3	1,990	0.15%
2021/12/29	0	0.00	6	44.35	44.35	-6	2,057	-0.29%
2021/12/27	2	44.15	2	44.13	44.00	0	2,152	0.00%
2021/12/24	0	0.00	2	44.30	44.25	-2	2,190	-0.09%
2021/12/23	0	44.55	0	0.00	44.40	0	2,203	0.00%
2021/12/22	0	0.00	1	44.95	44.40	-1	2,235	-0.04%
2021/12/21	4	45.55	4	44.95	44.90	0	2,242	0.00%
2021/12/20	1	44.50	0.2	44.50	44.60	0.9	2,220	0.04%
2021/12/16	2	43.33	0	0.00	43.15	2	2,233	0.09%
2021/12/15	0	0.00	1	43.05	43.10	-1	2,264	-0.04%
2021/12/14	2.2	43.15	8	43.30	43.00	-5.8	2,275	-0.25%
2021/12/13	0	0.00	1	44.15	43.90	-1	2,287	-0.04%
2021/12/10	1	44.25	0	0.00	44.45	1	2,332	0.04%
2021/12/09	2	44.50	0	0.00	44.05	2	2,521	0.08%
2021/12/08	4	44.84	3	44.50	44.50	1	2,770	0.04%
2021/12/07	0.1	44.50	0	0.00	44.40	0.1	2,782	0.00%
2021/12/03	0	0.00	5	45.10	45.10	-5	2,907	-0.17%
2021/12/02	0	0.00	1	45.25	45.25	-1	3,058	-0.03%
2021/11/30	1	45.40	0	0.00	45.00	1	3,173	0.03%
2021/11/29	24	47.64	8	47.11	46.90	16	3,152	0.51%
2021/11/26	2	46.55	11	47.75	45.80	-9	3,015	-0.30%
2021/11/23	5	46.62	15	46.69	44.80	-10	2,919	-0.34%
2021/11/22	0.2	43.75	1	44.00	44.05	-0.8	2,925	-0.03%
2021/11/17	2.2	43.56	0	0.00	43.35	2.2	3,437	0.06%
2021/11/15	4	44.00	4	44.05	44.25	0	3,596	0.00%
2021/11/11	1	43.80	0	0.00	43.50	1	3,624	0.03%
2021/11/05	5	44.50	0	0.00	44.70	5	3,655	0.14%
2021/11/04	1	44.70	0	0.00	44.55	1	3,672	0.03%
2021/10/29	0	0.00	2	44.00	43.95	-2	3,673	-0.05%
2021/10/28	0	0.00	1	44.90	44.60	-1	3,675	-0.03%
2021/10/27	10	44.30	1	44.30	44.30	9	3,693	0.24%
2021/10/26	0	0.00	1	44.20	44.00	-1	3,712	-0.03%
2021/10/25	5	43.60	0	0.00	44.00	5	3,735	0.13%
2021/10/22	1	44.00	0	0.00	43.90	1	3,762	0.03%
2021/10/19	1	44.00	0	0.00	44.20	1	3,870	0.03%
2021/10/15	0	0.00	10	43.95	43.95	-10	4,175	-0.24%
2021/10/14	10	43.40	2	43.00	43.50	8	4,349	0.18%
2021/10/13	50	42.35	0	0.00	42.35	50	4,335	1.15%
2021/10/07	5	47.10	0	0.00	47.10	5	4,297	0.12%
2021/10/06	1	48.00	0	0.00	47.15	1	4,370	0.02%
2021/10/05	0	0.00	11	47.65	48.00	-11	4,389	-0.25%
2021/10/04	50	48.40	10	49.31	48.40	40	4,402	0.91%
2021/10/01	7	51.64	0	0.00	50.90	7	4,368	0.16%
2021/09/30	10	51.20	12	51.50	51.80	-2	4,366	-0.05%
2021/09/29	5	51.00	0	0.00	51.20	5	4,386	0.11%
2021/09/27	100	52.00	0	0.00	52.00	100	4,426	2.26%
2021/09/23	1	52.00	0.3	52.00	52.00	0.7	4,637	0.02%
2021/09/22	9	51.47	3	51.37	51.70	6	4,667	0.13%
2021/09/17	12	52.41	5	52.40	52.50	7	4,683	0.15%
2021/09/16	3	52.40	0	0.00	52.40	3	4,701	0.06%
2021/09/15	1	53.60	5	53.48	53.50	-4	4,702	-0.09%
2021/09/14	11	54.75	0	0.00	53.20	11	4,690	0.23%
2021/09/13	22	55.05	5.2	55.32	54.80	16.8	4,522	0.37%
2021/09/10	2	51.75	2	51.60	51.20	0	4,343	0.00%
2021/09/09	1	51.40	4	51.03	51.10	-3	4,379	-0.07%
2021/09/08	2	52.20	3	52.13	51.20	-1	4,390	-0.02%
2021/09/07	0	0.00	9	53.62	53.60	-9	4,332	-0.21%
2021/09/06	9	52.81	28	53.39	52.20	-19	4,341	-0.44%
2021/09/02	5	51.10	0	0.00	51.00	5	4,856	0.10%
2021/09/01	10	51.70	0	0.00	51.80	10	4,987	0.20%
2021/08/30	0	0.00	4	52.00	51.80	-4	5,315	-0.08%
2021/08/27	3	51.80	0.3	51.87	51.60	2.7	5,356	0.05%
2021/08/26	4	51.58	4	52.45	51.60	0	5,393	0.00%
2021/08/25	0	51.40	10	52.00	51.30	-10	5,409	-0.18%
2021/08/24	2.1	51.08	2	50.60	50.70	0.1	5,522	0.00%
2021/08/23	4.3	50.87	4	51.40	51.40	0.3	5,707	0.01%
2021/08/20	1	47.50	16	49.18	49.95	-15	5,455	-0.27%
2021/08/18	5	47.05	18	46.69	47.10	-13	5,779	-0.22%
2021/08/16	3	48.58	4	48.40	48.45	-1	6,319	-0.02%
2021/08/13	0	0.00	3	48.75	48.40	-3	6,581	-0.05%
2021/08/11	3	48.10	10	48.65	48.00	-7	7,630	-0.09%
2021/08/10	1	49.20	6	48.85	48.80	-5	8,830	-0.06%
2021/08/06	3	49.00	0	0.00	49.00	3	11,062	0.03%
2021/08/05	1	49.95	1	49.65	49.35	0	12,817	0.00%
2021/08/03	0	0.00	1	50.10	49.80	-1	13,866	-0.01%
2021/08/02	3	50.40	3	50.60	50.40	0	13,895	0.00%
2021/07/30	2	49.45	1	49.65	49.50	1	13,898	0.01%
2021/07/28	1	48.90	9	48.26	48.10	-8	13,936	-0.06%
2021/07/27	10	49.10	5	48.65	48.55	5	14,061	0.04%
2021/07/26	0	0.00	1	49.15	49.10	-1	14,319	-0.01%
2021/07/23	3	49.50	2	49.40	49.05	1	14,345	0.01%
2021/07/22	10	48.97	105	48.71	48.70	-95	14,333	-0.66%	大賣/
2021/07/21	51	50.38	8	51.03	48.70	43	14,430	0.30%
2021/07/20	0	0.00	9.3	52.40	53.90	-9.3	14,207	-0.07%
2021/07/19	1	48.80	101.2	49.00	49.00	-100.2	14,074	-0.71%	大賣/
2021/07/16	1	49.50	10	49.55	49.30	-9	14,166	-0.06%
2021/07/15	1	50.00	7.2	49.26	50.00	-6.2	14,182	-0.04%
2021/07/14	6	48.40	2	48.75	48.75	4	14,186	0.03%
2021/07/13	9	49.54	27.2	49.57	49.05	-18.2	14,190	-0.13%
2021/07/12	1	50.70	0.4	51.20	50.70	0.6	14,150	0.00%
2021/07/09	0	51.40	0	0.00	51.30	0	14,206	0.00%
2021/07/08	2	51.10	0	0.00	51.20	2	14,271	0.01%
2021/07/07	1	51.40	20.2	51.35	51.30	-19.2	14,359	-0.13%
2021/07/06	1	51.30	1	51.80	51.30	0	14,521	0.00%
2021/07/05	5	51.48	5	51.60	51.60	0	14,707	0.00%
2021/07/02	0	0.00	3.8	52.31	52.00	-3.8	14,728	-0.03%
2021/07/01	0	0.00	3	54.30	52.60	-3	14,781	-0.02%
2021/06/30	1	52.50	0	0.00	53.60	1	14,775	0.01%
2021/06/29	1	51.60	2	51.40	51.80	-1	14,711	-0.01%
2021/06/28	0	0.00	5	52.50	51.80	-5	14,723	-0.03%
2021/06/25	0	52.70	1	52.80	52.30	-1	14,808	-0.01%
2021/06/24	4	53.23	10	52.88	52.80	-6	15,083	-0.04%
2021/06/23	1	52.30	0	0.00	52.80	1	15,220	0.01%
2021/06/22	7	52.00	3	52.10	51.80	4	15,973	0.03%
2021/06/21	14	53.16	1	52.70	52.50	13	17,074	0.08%
2021/06/18	3	53.80	0	0.00	53.30	3	17,199	0.02%
2021/06/17	10	53.65	0	0.00	53.50	10	17,234	0.06%
2021/06/16	9	53.23	6	53.68	53.10	3	17,283	0.02%
2021/06/15	11.1	53.39	24	53.37	54.10	-12.9	17,312	-0.07%
2021/06/11	16	57.02	18	56.51	55.40	-2	17,220	-0.01%
2021/06/10	14	56.65	47	57.25	57.50	-33	16,943	-0.19%
2021/06/09	8.5	55.21	7.3	55.56	55.50	1.2	16,669	0.01%
2021/06/08	14	54.74	34	54.86	54.50	-20	16,569	-0.12%
2021/06/07	10	53.50	9	53.39	53.40	1	16,413	0.01%
2021/06/04	3	53.17	2	53.30	52.50	1	16,412	0.01%
2021/06/03	2	53.80	5	53.24	53.30	-3	16,428	-0.02%
2021/06/02	2	53.70	21.1	53.84	53.80	-19.1	16,549	-0.12%
2021/06/01	22.1	52.02	20	51.84	53.10	2.1	16,795	0.01%
2021/05/31	44	52.68	2	52.00	52.30	42	16,694	0.25%
2021/05/28	3	55.10	8	54.98	54.70	-5	16,578	-0.03%
2021/05/27	3	54.40	11.5	54.90	55.00	-8.5	16,590	-0.05%
2021/05/26	9	54.17	27	54.64	53.60	-18	16,598	-0.11%
2021/05/25	30.3	53.83	2	53.35	53.20	28.3	17,008	0.17%
2021/05/24	45	56.12	23	56.82	55.50	22	17,555	0.13%
2021/05/21	20	55.57	20	56.41	55.60	0	18,458	0.00%
2021/05/20	40	58.62	33	58.75	56.30	7	18,598	0.04%
2021/05/19	49	58.69	124	57.94	57.80	-75	18,796	-0.40%	大賣/
2021/05/18	83.1	60.74	62	60.76	60.80	21.1	18,444	0.11%
2021/05/17	43	62.46	247	62.11	63.30	-204	17,355	-1.18%	大賣/鉅額交易
2021/05/14	154	60.07	127.2	60.93	57.60	26.8	16,753	0.16%	大買/大賣/
2021/05/13	237.2	61.73	70	61.87	62.90	167.2	15,631	1.07%	大買/鉅額交易
2021/05/12	17	56.71	133.3	56.94	57.20	-116.3	13,967	-0.83%	大賣/鉅額交易
2021/05/11	14	50.38	24	50.50	52.00	-10	13,213	-0.08%
2021/05/10	6	50.30	6	50.60	50.20	0	13,140	0.00%
2021/05/07	1.2	50.43	3	50.33	50.60	-1.8	13,202	-0.01%
2021/05/06	15	50.11	13	50.51	50.10	2	13,240	0.02%
2021/05/05	15	51.03	16	51.01	50.50	-1	13,231	-0.01%
2021/05/04	118	51.12	19	52.43	51.00	99	13,284	0.75%	大買/
2021/05/03	27.3	55.34	222.1	54.55	54.40	-194.8	13,343	-1.46%	大賣/鉅額交易
2021/04/29	1.5	53.97	1	53.70	53.40	0.5	13,186	0.00%
2021/04/28	11	53.35	22	53.63	53.30	-11	13,271	-0.08%
2021/04/27	11	55.31	3.1	54.64	54.40	7.9	13,492	0.06%
2021/04/23	0.1	53.10	0.1	53.40	52.50	0	13,590	0.00%
2021/04/22	113.1	53.16	2	54.45	53.10	111.1	13,713	0.81%	大買/鉅額交易
2021/04/21	1	55.79	0	0.00	55.20	1	13,679	0.01%
2021/04/20	3	55.60	0	0.00	55.40	3	13,737	0.02%
2021/04/19	53.1	55.34	0	0.00	55.30	53.1	13,935	0.38%
2021/04/16	3	55.97	12	55.60	55.90	-9	13,950	-0.06%
2021/04/15	154	55.39	3	55.70	55.40	151	13,968	1.08%	大買/鉅額交易
2021/04/14	8	56.21	7	56.86	55.70	1	13,976	0.01%
2021/04/13	4.1	57.30	16	57.41	57.00	-11.9	14,060	-0.08%
2021/04/12	5	58.96	141	58.53	58.50	-136	14,027	-0.97%	大賣/鉅額交易
2021/04/09	4	57.88	13	57.86	57.60	-9	13,999	-0.06%
2021/04/08	9	57.04	0	0.00	56.70	9	13,929	0.06%
2021/04/07	5	56.68	1	56.70	56.40	4	14,028	0.03%
2021/04/06	7	56.43	1	57.30	56.30	6	14,093	0.04%
2021/03/30	18	57.78	9	57.60	57.40	9	14,077	0.06%
2021/03/29	4	59.00	101	58.11	58.10	-97	14,217	-0.68%	大賣/
2021/03/26	14	56.84	17	56.44	56.60	-3	14,167	-0.02%
2021/03/25	54	58.70	23	59.20	56.60	31	14,032	0.22%
2021/03/24	15	58.96	44.1	60.51	61.40	-29.1	13,290	-0.22%
2021/03/23	8	55.40	16	55.68	55.90	-8	12,210	-0.07%
2021/03/22	6.1	54.35	6	54.00	53.90	0.1	12,342	0.00%
2021/03/19	4	55.85	1	54.70	54.70	3	12,395	0.02%
2021/03/17	1	56.30	1	55.80	55.50	0	12,386	0.00%
2021/03/16	0	0.00	3	56.07	56.10	-3	12,419	-0.02%
2021/03/15	0	0.00	1	56.70	56.10	-1	12,479	-0.01%
2021/03/12	4	56.33	0	0.00	56.20	4	12,505	0.03%
2021/03/11	3	57.20	1	57.20	56.90	2	12,600	0.02%
2021/03/10	8	58.05	2.2	57.59	57.20	5.8	12,573	0.05%
2021/03/09	1	56.70	1	57.60	56.70	0	12,510	0.00%
2021/03/08	6	57.88	0	0.00	57.00	6	12,498	0.05%
2021/03/05	11	58.57	14	58.79	58.60	-3	12,461	-0.02%
2021/03/04	2	56.60	0	0.00	55.90	2	12,274	0.02%
2021/03/03	1	56.50	2	57.20	56.90	-1	12,258	-0.01%
2021/03/02	9	56.86	12	57.20	56.10	-3	12,212	-0.02%
2021/02/26	20	59.88	22	58.74	58.20	-2	12,355	-0.02%
2021/02/25	45	61.19	45	59.68	59.70	0	12,274	0.00%
2021/02/24	47.2	57.36	50	58.92	58.50	-2.8	11,843	-0.02%
2021/02/23	70	63.35	59.1	62.29	58.90	10.9	11,303	0.10%
2021/02/22	4	65.15	41	65.30	65.40	-37	10,643	-0.35%
2021/02/19	24	57.87	143	59.21	59.50	-119	10,286	-1.16%	大賣/鉅額交易
2021/02/18	37	50.82	52	51.49	54.10	-15	9,837	-0.15%
2021/02/17	15.1	49.67	1	49.70	49.20	14.1	9,673	0.15%
2021/02/05	15	51.73	19.5	52.09	52.00	-4.5	9,616	-0.05%
2021/02/04	5	51.30	5	51.34	51.00	0	9,451	0.00%
2021/02/03	0	0.00	2	49.70	49.60	-2	9,294	-0.02%
2021/02/02	2	47.75	205	48.94	48.95	-203	9,418	-2.16%	大賣/鉅額交易
2021/02/01	10	48.13	10	48.65	48.10	0	9,419	0.00%
2021/01/29	8	47.66	5	48.17	47.05	3	9,320	0.03%
2021/01/28	5	49.37	1	49.60	49.00	4	9,326	0.04%
2021/01/27	3	50.73	5	50.98	50.60	-2	9,359	-0.02%
2021/01/26	6	51.87	0	0.00	51.50	6	9,486	0.06%
2021/01/25	12	52.34	19	52.16	52.00	-7	9,855	-0.07%
2021/01/22	64	49.88	7	50.02	49.80	57	10,010	0.57%
2021/01/20	118	52.20	5	51.84	52.30	113	10,476	1.08%	大買/鉅額交易
2021/01/19	3	50.05	1	50.50	50.10	2	10,317	0.02%
2021/01/18	8	49.81	4	50.18	49.45	4	10,328	0.04%
2021/01/15	9	48.92	7	48.81	48.05	2	10,179	0.02%
2021/01/14	1	50.30	3	51.23	50.30	-2	10,054	-0.02%
2021/01/13	8	51.14	0	0.00	51.00	8	10,073	0.08%
2021/01/12	185	53.10	9	52.68	52.80	176	10,335	1.70%	大買/鉅額交易
2021/01/11	5	51.00	0	0.00	51.00	5	10,266	0.05%
2021/01/08	4	52.23	2	51.40	52.30	2	10,312	0.02%
2021/01/07	6	51.55	7	51.86	51.60	-1	10,374	-0.01%
2021/01/06	14	52.11	1	51.30	50.70	13	10,409	0.12%
2021/01/05	3	53.97	0	0.00	53.70	3	10,469	0.03%
2021/01/04	7	54.96	151	53.81	53.80	-144	10,460	-1.38%	大賣/鉅額交易
2020/12/31	6	56.20	301	56.00	56.10	-295	10,402	-2.84%	大賣/鉅額交易
2020/12/30	5	59.60	8	58.48	58.00	-3	10,368	-0.03%
2020/12/29	1	57.10	6	57.38	57.30	-5	10,352	-0.05%
2020/12/28	3.3	56.63	0	0.00	56.60	3.3	10,495	0.03%
2020/12/25	5	56.76	3	56.93	56.50	2	10,607	0.02%
2020/12/24	1	58.00	6	58.55	58.10	-5	10,701	-0.05%
2020/12/23	8.2	59.60	13	59.99	58.00	-4.8	10,789	-0.04%
2020/12/22	7	61.16	9	59.47	60.30	-2	10,837	-0.02%
2020/12/21	1	56.60	0	0.00	56.50	1	10,753	0.01%
2020/12/18	4	56.78	7	56.93	56.60	-3	10,799	-0.03%
2020/12/17	3	56.37	2	56.35	56.40	1	10,833	0.01%
2020/12/16	10	55.23	14	55.24	56.40	-4	10,937	-0.04%
2020/12/15	26	56.31	16.9	56.18	55.10	9.1	10,912	0.08%
2020/12/14	6	59.00	0	0.00	58.50	6	10,904	0.06%
2020/12/11	3	58.57	2.1	58.75	58.70	0.9	10,949	0.01%
2020/12/10	2	59.50	1	60.00	59.50	1	10,973	0.01%
2020/12/09	18	59.40	4	59.30	59.00	14	11,045	0.13%
2020/12/08	2	60.45	4	60.70	60.00	-2	11,213	-0.02%
2020/12/07	11	59.56	6	60.60	59.30	5	11,425	0.04%
2020/12/04	19	61.65	1	61.30	61.20	18	12,474	0.14%
2020/12/03	3	61.93	5	62.30	61.90	-2	13,704	-0.01%
2020/12/02	1	62.70	0	0.00	62.80	1	13,808	0.01%
2020/12/01	10	63.81	0	0.00	63.30	10	14,038	0.07%
2020/11/30	0	0.00	4	64.18	64.20	-4	14,053	-0.03%
2020/11/27	1	62.60	2	62.60	62.60	-1	13,964	-0.01%
2020/11/26	6	62.45	12	62.23	62.30	-6	14,034	-0.04%
2020/11/25	9	63.76	13	63.46	62.60	-4	14,219	-0.03%
2020/11/24	2	62.20	3	61.40	61.40	-1	14,554	-0.01%
2020/11/23	49	63.60	35	63.05	62.40	14	14,631	0.10%
2020/11/20	35	64.99	3	64.83	64.00	32	14,639	0.22%
2020/11/19	22	64.97	24	63.87	66.50	-2	14,643	-0.01%
2020/11/18	26	61.51	9	61.60	61.60	17	14,383	0.12%
2020/11/17	14	60.57	20	61.32	61.30	-6	14,970	-0.04%
2020/11/16	6	61.05	0	0.00	60.60	6	15,462	0.04%
2020/11/13	5	61.30	4	61.90	61.40	1	16,622	0.01%
2020/11/12	12	61.33	3	61.73	61.30	9	16,661	0.05%
2020/11/11	1	60.80	0	0.00	61.00	1	16,728	0.01%
2020/11/10	16	61.74	19	61.92	60.90	-3	16,951	-0.02%
2020/11/09	6	60.58	4	60.78	60.70	2	17,133	0.01%
2020/11/06	4	60.38	0	0.00	60.30	4	17,425	0.02%
2020/11/05	1	61.40	0	0.00	60.60	1	17,928	0.01%
2020/11/04	2	60.70	3	60.77	60.90	-1	18,228	-0.01%
2020/11/03	2	60.80	0	0.00	60.90	2	18,632	0.01%
2020/11/02	6	60.58	14	60.96	61.10	-8	18,872	-0.04%
2020/10/30	35	58.95	27	59.45	58.30	8	18,805	0.04%
2020/10/29	10	63.02	11	63.08	62.10	-1	19,411	-0.01%
2020/10/28	14	62.99	18	63.31	61.80	-4	20,250	-0.02%
2020/10/27	10.4	66.33	1	67.40	65.70	9.4	20,220	0.05%
2020/10/26	6	66.75	3	67.10	66.70	3	20,616	0.01%
2020/10/23	1.2	68.20	2	68.20	68.20	-0.8	21,175	0.00%
2020/10/22	3	67.93	1	68.20	68.20	2	22,172	0.01%
2020/10/21	1	68.00	2	68.45	68.50	-1	22,935	0.00%
2020/10/20	18	70.89	43	70.01	69.50	-25	23,393	-0.11%
2020/10/19	22	68.75	2	68.30	68.70	20	23,722	0.08%
2020/10/16	4	67.40	4	67.38	67.00	0	24,341	0.00%
2020/10/15	6	66.93	8	67.28	66.80	-2	25,019	-0.01%
2020/10/14	2	68.60	2	69.30	68.00	0	26,407	0.00%
2020/10/13	9	68.06	3	68.30	68.80	6	27,222	0.02%
2020/10/12	2	71.10	2	70.85	70.60	0	27,255	0.00%
2020/10/08	0	0.00	7	71.73	71.60	-7	27,637	-0.03%
2020/10/07	2	71.70	2.6	71.78	72.20	-0.6	28,021	0.00%
2020/10/06	2	71.65	1	71.30	71.80	1	28,393	0.00%
2020/10/05	13	70.10	20	72.06	71.40	-7	29,310	-0.02%
2020/09/30	19	67.99	14	67.09	68.60	5	29,577	0.02%
2020/09/29	4	67.85	1	67.50	67.50	3	30,213	0.01%
2020/09/28	13	69.10	3	69.00	69.00	10	30,594	0.03%
2020/09/25	59	68.24	7	70.67	68.60	52	31,035	0.17%
2020/09/24	5	71.62	5	72.32	72.00	0	31,661	0.00%
2020/09/23	50	71.90	13	72.50	71.90	37	32,661	0.11%
2020/09/22	3	72.97	0	0.00	72.30	3	33,202	0.01%
2020/09/18	6	73.08	3	73.10	72.70	3	35,452	0.01%
2020/09/16	50	71.70	5	71.92	71.70	45	37,698	0.12%
2020/09/15	52	71.79	11	72.59	71.90	41	38,515	0.11%
2020/09/14	54	71.66	2	71.60	71.30	52	39,408	0.13%
2020/09/11	24	70.76	17	70.81	70.60	7	40,780	0.02%
2020/09/10	17	72.23	15	71.89	71.70	2	42,588	0.00%
2020/09/09	90	73.01	15	73.75	72.20	75	43,975	0.17%
2020/09/08	16	74.19	32	75.65	77.90	-16	44,595	-0.04%
2020/09/07	3	71.90	1	71.50	70.90	2	44,562	0.00%
2020/09/04	2	72.35	5	71.82	72.00	-3	46,177	-0.01%
2020/09/03	50	71.30	10	71.46	71.30	40	46,814	0.09%
2020/09/02	1	73.20	1	72.60	72.30	0	46,790	0.00%
2020/09/01	4	71.90	12	71.67	72.60	-8	46,775	-0.02%
2020/08/31	116	71.93	16	72.80	71.80	100	46,739	0.21%	大買/
2020/08/28	142	72.92	29	74.08	72.30	113	46,560	0.24%	大買/鉅額交易
2020/08/27	104	72.01	9	71.59	72.00	95	46,086	0.21%	大買/
2020/08/26	10	72.00	9	71.60	71.90	1	46,218	0.00%
2020/08/25	4	70.85	16	71.05	70.70	-12	46,118	-0.03%
2020/08/24	2	73.25	12	73.14	72.60	-10	46,051	-0.02%
2020/08/21	54	74.33	49	73.39	73.50	5	46,090	0.01%
2020/08/20	15	70.85	15	69.87	71.60	0	45,532	0.00%
2020/08/19	57	75.90	46	75.36	72.90	11	45,423	0.02%
2020/08/18	0	0.00	13	70.60	70.60	-13	44,712	-0.03%
2020/08/17	3	64.30	3	64.43	64.20	0	45,084	0.00%
2020/08/14	16	64.18	21	64.73	64.80	-5	45,376	-0.01%
2020/08/13	55	64.87	14	65.84	64.00	41	47,329	0.09%
2020/08/12	17	67.97	16	68.10	67.30	1	49,207	0.00%
2020/08/11	57	67.00	16	66.69	66.70	41	49,774	0.08%
2020/08/10	28	71.48	25	70.92	70.00	3	50,071	0.01%
2020/08/07	40	72.21	43	72.36	72.50	-3	51,287	-0.01%
2020/08/06	30	71.71	31	72.06	71.20	-1	51,734	0.00%
2020/08/05	59	71.95	55	71.77	70.60	4	52,673	0.01%
2020/08/04	74	73.62	67	73.48	71.60	7	54,201	0.01%
2020/08/03	33	71.20	76	73.76	74.60	-43	56,663	-0.08%
2020/07/31	33	68.68	32	68.30	67.90	1	55,535	0.00%
2020/07/30	19	68.20	17	68.36	68.70	2	55,320	0.00%
2020/07/29	31	67.60	24	67.08	66.50	7	54,948	0.01%
2020/07/28	35	64.96	53	64.22	66.40	-18	54,829	-0.03%
2020/07/27	41	68.05	34	67.47	65.40	7	53,947	0.01%
2020/07/24	11	70.16	20	70.01	71.70	-9	53,291	-0.02%
2020/07/23	19	71.28	40	69.99	70.30	-21	53,032	-0.04%
2020/07/22	34	69.68	25	70.43	69.50	9	52,788	0.02%
2020/07/21	15	67.64	11	68.25	67.90	4	52,715	0.01%
2020/07/20	21	64.87	51	62.44	66.00	-30	52,116	-0.06%
2020/07/17	81	67.62	25	68.15	67.20	56	50,751	0.11%
2020/07/16	2	75.55	7	75.46	74.60	-5	49,968	-0.01%
2020/07/15	8	75.26	37	76.12	75.60	-29	50,012	-0.06%
2020/07/14	8	75.81	10	76.80	75.90	-2	49,709	0.00%
2020/07/13	10	77.10	11	77.85	76.10	-1	49,359	0.00%
2020/07/10	16	77.46	21	77.26	77.50	-5	49,025	-0.01%
2020/07/09	13	76.32	41	76.25	75.50	-28	48,100	-0.06%
2020/07/08	44	77.79	34	77.58	76.40	10	47,628	0.02%
2020/07/07	105	75.32	50	75.73	74.70	55	46,963	0.12%	大買/
2020/07/06	58	77.80	54	77.96	77.60	4	46,790	0.01%
2020/07/03	91	77.61	53	77.37	77.40	38	46,322	0.08%
2020/07/02	55	78.46	47	77.69	77.20	8	45,562	0.02%
2020/07/01	34	74.67	33	74.79	75.40	1	44,753	0.00%
2020/06/30	70	75.33	44	74.67	74.10	26	44,196	0.06%
2020/06/29	93	74.75	96	75.16	76.00	-3	43,286	-0.01%
2020/06/24	51	69.53	92	70.15	70.10	-41	41,972	-0.10%
2020/06/23	103	74.62	69	74.33	72.50	34	41,110	0.08%	大買/
2020/06/22	45	68.34	43	68.39	71.00	2	39,672	0.01%
2020/06/19	33	67.74	73	67.24	66.70	-40	38,954	-0.10%
2020/06/18	104	69.93	61	70.06	69.10	43	38,099	0.11%	大買/
2020/06/17	111	69.21	110	68.83	68.60	1	36,753	0.00%	大買/大賣/
2020/06/16	84	67.40	67	66.94	66.00	17	34,965	0.05%
2020/06/15	121	66.05	103	66.59	66.70	18	33,780	0.05%	大買/大賣/
2020/06/12	42	58.88	38	60.26	62.20	4	32,336	0.01%
2020/06/11	95	61.42	76	60.59	56.60	19	31,525	0.06%
2020/06/10	53	60.44	35	61.45	61.60	18	30,290	0.06%
2020/06/09	7	54.26	16	51.81	56.00	-9	29,837	-0.03%
2020/06/08	1	51.70	1	53.00	51.00	0	30,333	0.00%
2020/06/05	5	52.56	0	0.00	52.30	5	30,802	0.02%
2020/06/04	0	0.00	4	51.15	52.00	-4	31,429	-0.01%
2020/06/03	9	49.32	0	0.00	50.00	9	32,765	0.03%
2020/06/02	2	47.78	15	48.06	47.45	-13	33,573	-0.04%
2020/06/01	7	54.00	43	54.31	51.90	-36	33,549	-0.11%
2020/05/29	15	55.45	15	54.96	56.00	0	34,078	0.00%
2020/05/28	5	55.84	69	55.10	55.10	-64	35,038	-0.18%
2020/05/27	6	61.20	1	61.20	61.20	5	35,315	0.01%
2020/05/26	62	67.30	31	67.13	67.90	31	35,334	0.09%
2020/05/25	25	62.22	31	61.13	63.80	-6	34,844	-0.02%
2020/05/22	51	56.72	55	56.81	58.00	-4	34,765	-0.01%
2020/05/21	35	54.49	27	53.64	54.00	8	34,841	0.02%
2020/05/20	102	55.00	75	55.47	55.00	27	34,929	0.08%	大買/
2020/05/19	123	50.84	81	50.67	52.40	42	32,716	0.13%	大買/
2020/05/18	18	45.13	34	46.77	47.65	-16	30,507	-0.05%
2020/05/15	48	43.23	92	42.64	43.35	-44	29,730	-0.15%
2020/05/14	98	43.21	93	43.20	42.05	5	29,179	0.02%
2020/05/13	79	41.70	63	41.89	41.70	16	27,723	0.06%
2020/05/12	88	41.50	85	41.35	41.70	3	26,962	0.01%
2020/05/11	61	39.06	60	39.17	40.75	1	25,819	0.00%
2020/05/08	225	41.12	99	41.08	37.75	126	24,130	0.52%	大買/鉅額交易
2020/05/07	0	0.00	9	39.95	39.95	-9	21,382	-0.04%
2020/05/06	0	0.00	13	36.35	36.35	-13	21,745	-0.06%
2020/05/05	0	0.00	5	33.05	33.05	-5	22,025	-0.02%
2020/05/04	7	30.07	33	29.88	30.05	-26	22,058	-0.12%
2020/04/30	35	29.41	0	0.00	29.00	35	21,751	0.16%
2020/04/29	14	29.20	3	28.85	28.95	11	22,027	0.05%
2020/04/28	5	29.37	8	29.82	29.25	-3	22,382	-0.01%
2020/04/27	11	30.44	25	30.64	30.60	-14	23,107	-0.06%
2020/04/24	23	29.86	36	29.33	29.75	-13	22,760	-0.06%
2020/04/23	2	28.30	7	28.55	28.45	-5	22,058	-0.02%
2020/04/22	6	28.28	15	28.27	28.05	-9	21,865	-0.04%
2020/04/21	37	28.20	5	27.90	27.70	32	21,728	0.15%
2020/04/20	16	28.52	33	28.75	28.65	-17	21,586	-0.08%
2020/04/17	27	27.72	63	27.41	27.20	-36	21,270	-0.17%
2020/04/16	20	28.28	11	28.10	28.00	9	21,151	0.04%
2020/04/15	20	28.30	9	28.22	28.10	11	21,038	0.05%
2020/04/14	30	28.78	28	28.83	28.60	2	20,929	0.01%
2020/04/13	5	28.47	5	28.45	28.50	0	20,844	0.00%
2020/04/10	0	0.00	7	28.38	28.25	-7	20,815	-0.03%
2020/04/09	34	28.66	16	28.61	28.10	18	20,723	0.09%
2020/04/08	2	27.70	29	27.79	27.75	-27	20,385	-0.13%
2020/04/07	35	27.56	11	27.69	27.70	24	20,488	0.12%
2020/04/06	8	27.25	56	27.64	27.95	-48	20,299	-0.24%
2020/04/01	2	26.23	0	0.00	26.15	2	19,940	0.01%
2020/03/31	12	25.83	3	25.97	26.20	9	19,880	0.05%
2020/03/30	39	26.27	2	26.65	26.00	37	19,789	0.19%
2020/03/27	9	26.08	20	26.38	25.40	-11	19,598	-0.06%
2020/03/26	39	26.11	41	26.06	26.20	-2	19,397	-0.01%
2020/03/25	25	25.79	26	25.95	25.45	-1	19,198	-0.01%
2020/03/24	20	25.16	38	25.47	25.40	-18	19,009	-0.09%
2020/03/23	31	24.98	12	25.09	24.55	19	18,825	0.10%
2020/03/20	10	26.84	9	26.97	26.50	1	18,632	0.01%
2020/03/19	28	27.61	88	26.97	25.95	-60	18,373	-0.33%
2020/03/18	71	29.67	29	29.21	28.80	42	17,878	0.23%
2020/03/17	12	29.66	8	29.46	28.85	4	17,517	0.02%
2020/03/16	4	29.91	31	30.06	30.20	-27	17,092	-0.16%
2020/03/13	14	28.34	7.2	28.36	28.35	6.8	16,566	0.04%
2020/03/12	26	31.28	11	30.85	31.00	15	16,122	0.09%
2020/03/11	43	32.28	115	31.86	32.60	-72	15,509	-0.46%	大賣/
2020/03/10	38	30.40	181	30.29	30.40	-143	14,978	-0.95%	大賣/鉅額交易
2020/03/09	165	35.52	17	34.96	32.20	148	14,276	1.04%	大買/鉅額交易
2020/03/06	90.1	32.90	31	33.15	34.20	59.1	12,865	0.46%
2020/03/05	14	32.04	25	31.93	31.95	-11	12,046	-0.09%
2020/03/04	30	32.26	38	32.14	31.90	-8	11,831	-0.07%
2020/03/03	76.1	31.73	25	31.77	32.00	51.1	11,445	0.45%
2020/03/02	22	28.38	61	28.30	29.85	-39	10,274	-0.38%
2020/02/27	16	27.48	20	27.42	27.15	-4	9,648	-0.04%
2020/02/26	21	27.83	7	27.69	27.55	14	9,575	0.15%
2020/02/25	22	28.04	24	28.25	27.50	-2	9,514	-0.02%
2020/02/24	24	29.05	111	28.79	28.65	-87	9,086	-0.96%	大賣/
2020/02/21	59	27.70	28	27.64	28.00	31	8,534	0.36%
2020/02/20	1	27.00	11	26.76	26.85	-10	7,991	-0.13%
2020/02/19	2	26.83	20	26.80	26.80	-18	7,935	-0.23%
2020/02/18	22	27.45	0	0.00	27.00	22	7,856	0.28%
2020/02/17	6	27.46	21	27.53	27.20	-15	7,718	-0.19%
2020/02/14	26	27.16	14	27.21	26.70	12	7,428	0.16%
2020/02/13	32	26.68	6	26.58	27.00	26	7,294	0.36%
2020/02/12	21	27.50	2	27.73	27.00	19	7,107	0.27%
2020/02/11	38	27.60	0.2	27.70	27.65	37.8	6,913	0.55%
2020/02/10	33.1	28.50	50	28.69	28.25	-16.9	6,689	-0.25%
2020/02/07	35.1	27.25	32	27.18	27.50	3.1	6,020	0.05%
2020/02/06	14	26.68	30	26.75	26.40	-16	5,593	-0.29%
2020/02/05	23	25.96	16	25.90	25.70	7	5,307	0.13%
2020/02/04	9	25.51	2	25.05	25.30	7	5,166	0.14%
2020/02/03	37	26.46	2	26.10	26.10	35	4,977	0.70%
2020/01/31	42	26.35	14	25.64	25.45	28	4,580	0.61%
2020/01/30	51	27.52	11	27.59	27.65	40	4,079	0.98%
2020/01/20	25	24.98	0	0.00	25.15	25	3,066	0.82%
2020/01/16	4	24.60	0.3	24.50	24.40	3.7	2,981	0.12%
2020/01/15	4	24.65	1	24.65	24.60	3	2,988	0.10%
2020/01/14	7	24.45	0	0.00	24.45	7	2,969	0.24%
2020/01/13	11	24.75	2.2	24.80	24.65	8.8	2,955	0.30%
2020/01/10	0.5	24.85	0	0.00	24.60	0.5	2,942	0.02%
2020/01/08	1	24.25	0	0.00	24.15	1	2,935	0.03%
2020/01/02	0	0.00	5	25.25	24.95	-5	2,786	-0.18%
2019/12/31	3	25.57	1	25.60	25.30	2	2,727	0.07%
2019/12/26	1	25.00	3	24.85	24.80	-2	2,502	-0.08%
2019/12/25	0	0.00	1	24.60	24.60	-1	2,494	-0.04%
2019/12/18	4	24.41	0	0.00	24.30	4	2,513	0.16%
2019/12/12	1	24.70	0	0.00	24.60	1	2,478	0.04%
2019/12/10	9	25.02	0	0.00	24.75	9	2,427	0.37%
2019/12/09	6	24.70	0	0.00	24.60	6	2,413	0.25%
2019/12/06	3	24.85	0	0.00	24.80	3	2,422	0.12%
2019/12/05	0	0.00	9	25.12	24.95	-9	2,484	-0.36%
2019/12/04	10	25.45	5	25.25	25.25	5	2,489	0.20%
2019/12/03	2	25.30	0	0.00	25.25	2	2,487	0.08%
2019/12/02	11	25.97	7	26.01	25.40	4	2,470	0.16%
2019/11/29	15	26.32	13	26.22	26.20	2	2,363	0.08%
2019/11/28	12	26.62	15	26.57	26.20	-3	2,382	-0.13%
2019/11/27	1	25.20	1	25.30	25.25	0	2,106	0.00%
2019/11/26	10	25.35	3	25.45	25.20	7	2,146	0.33%
2019/11/25	1	25.60	0	0.00	25.65	1	2,229	0.04%
2019/11/22	3	25.50	0	0.00	25.30	3	2,217	0.14%
2019/11/12	1	24.00	0	0.00	24.20	1	2,084	0.05%
2019/11/11	3	24.65	1	24.65	24.65	2	2,047	0.10%
2019/11/06	0	0.00	1	25.80	25.50	-1	2,030	-0.05%
2019/11/04	4	26.01	0	0.00	26.15	4	2,004	0.20%
2019/10/31	1	25.70	5	25.75	25.10	-4	1,906	-0.21%
2019/10/29	2	24.83	0	0.00	24.65	2	1,882	0.11%
2019/10/24	1	25.15	0	0.00	25.05	1	1,892	0.05%
2019/10/21	3	25.75	0	0.00	25.80	3	1,927	0.16%
2019/10/08	1	26.00	0	0.00	25.30	1	2,004	0.05%
2019/09/19	0	0.00	0.3	25.00	24.90	-0.3	2,749	-0.01%
2019/09/12	0	0.00	1	25.15	25.45	-1	2,774	-0.04%
2019/09/10	0	0.00	1	25.10	25.10	-1	2,813	-0.04%
2019/09/06	0	0.00	1	26.60	26.60	-1	2,697	-0.04%
2019/09/02	2	26.10	0	0.00	25.70	2	2,603	0.08%
2019/08/29	0	0.00	10	25.10	25.10	-10	2,448	-0.41%
2019/08/28	0	0.00	3	25.05	25.10	-3	2,411	-0.12%
2019/08/27	0	0.00	1	24.20	24.20	-1	2,322	-0.04%
2019/08/12	0	0.00	1	22.70	22.70	-1	2,510	-0.04%
2019/08/06	0	0.00	1	22.15	22.80	-1	2,473	-0.04%
2019/08/05	2	22.90	4	22.78	22.70	-2	2,459	-0.08%
2019/08/02	2	23.20	3.1	23.25	23.25	-1.1	2,432	-0.05%
2019/07/31	1.1	24.05	1	24.10	24.10	0.1	2,404	0.00%
2019/07/30	0	0.00	1	22.85	23.05	-1	2,366	-0.04%
2019/07/29	0	0.00	17	23.29	23.20	-17	2,341	-0.73%
2019/07/24	10	23.60	0	0.00	23.45	10	2,347	0.43%
2019/07/22	2	23.78	0	0.00	23.55	2	2,318	0.09%
2019/07/15	0	0.00	1	23.85	23.70	-1	2,176	-0.05%
2019/07/11	0	0.00	0.3	23.60	23.60	-0.3	2,188	-0.01%
2019/07/10	1	24.20	0	0.00	24.10	1	2,135	0.05%
2019/07/09	0.1	24.50	3	24.53	24.60	-2.9	2,072	-0.14%
2019/07/08	0.1	23.60	1	23.80	23.70	-0.9	1,988	-0.05%
2019/07/05	0	0.00	3	22.90	23.10	-3	2,024	-0.15%
2019/07/04	1	23.40	0	0.00	23.10	1	2,074	0.05%
2019/07/03	0.1	22.95	1	23.10	23.05	-0.9	2,068	-0.04%
2019/07/02	1	22.45	1	22.30	22.25	0	1,959	0.00%
2019/07/01	17	22.11	0	0.00	22.10	17	1,904	0.89%
2019/06/27	1	20.80	0	0.00	20.85	1	1,787	0.06%
2019/06/26	0	0.00	1	20.30	20.30	-1	1,755	-0.06%
2019/06/25	0	0.00	1	20.35	20.30	-1	1,773	-0.06%
2019/06/18	0	0.00	2	20.05	20.05	-2	1,735	-0.12%
2019/06/14	1	19.55	0	0.00	19.55	1	1,684	0.06%
2019/06/12	0	0.00	2	19.70	19.75	-2	1,682	-0.12%
2019/06/06	0	0.00	3	19.52	19.60	-3	1,668	-0.18%
2019/06/03	0	0.00	1	19.50	19.70	-1	1,635	-0.06%
2019/05/28	2	19.20	0	0.00	19.20	2	1,583	0.13%
2019/05/27	0	0.00	1	19.30	19.25	-1	1,577	-0.06%
2019/05/24	0	0.00	1	19.35	19.25	-1	1,564	-0.06%
2019/05/23	1	19.40	4	19.45	19.55	-3	1,535	-0.20%
2019/05/22	0	0.00	1	20.40	20.45	-1	1,430	-0.07%
2019/05/17	0	0.00	1	20.60	20.40	-1	1,398	-0.07%
2019/05/10	0	0.00	1	19.40	19.40	-1	1,357	-0.07%
2019/05/09	0	0.00	1	19.30	19.35	-1	1,356	-0.07%
2019/05/08	0	0.00	1	19.50	19.65	-1	1,354	-0.07%
2019/05/06	1	19.10	0	0.00	19.05	1	1,330	0.08%
2019/05/03	3	19.37	0	0.00	19.30	3	1,329	0.23%
2019/04/30	0	0.00	1	20.00	20.00	-1	1,255	-0.08%
2019/04/17	0	0.00	70	21.64	21.95	-70	1,165	-6.00%
2019/04/15	0	0.00	1	21.60	21.75	-1	1,132	-0.09%
2019/04/12	0	0.00	1	21.80	21.65	-1	1,115	-0.09%
2019/04/11	1	22.55	11	22.31	22.50	-10	1,048	-0.95%
2019/04/10	2	22.08	0	0.00	21.95	2	944	0.21%
2019/04/09	1	21.75	1	22.20	22.20	0	845	0.00%
2019/04/08	0	0.00	1	20.20	20.20	-1	763	-0.13%
2019/04/01	2	20.85	1	20.75	20.70	1	746	0.13%
2019/03/22	1	19.95	0	0.00	19.90	1	671	0.15%
2019/02/27	0	0.00	5	20.20	20.15	-5	948	-0.53%
2019/02/26	0	0.00	1	20.00	20.25	-1	950	-0.11%
2019/02/22	1	19.95	0	0.00	19.90	1	966	0.10%
2019/02/19	1	20.25	0	0.00	20.20	1	977	0.10%
2019/02/18	2	20.30	0	0.00	20.40	2	987	0.20%
2019/02/14	2	20.05	0	0.00	20.30	2	1,016	0.20%
2019/01/25	1	20.15	0	0.00	20.10	1	1,205	0.08%
2019/01/24	1	20.30	0	0.00	20.25	1	1,241	0.08%
2019/01/15	0	0.00	1	20.00	20.00	-1	1,627	-0.06%
2018/12/28	0	0.00	7	20.24	20.30	-7	2,806	-0.25%
2018/12/27	6	20.10	0	0.00	20.05	6	2,916	0.21%
2018/12/26	1	20.20	0	0.00	20.05	1	2,995	0.03%
2018/12/24	0	0.00	1	20.70	20.65	-1	3,484	-0.03%
2018/12/21	0	0.00	2	20.65	20.80	-2	3,722	-0.05%
2018/12/20	0	0.00	2	20.55	20.65	-2	3,721	-0.05%
2018/12/17	1	21.65	3	21.70	22.20	-2	3,710	-0.05%
2018/12/13	1	21.65	0	0.00	21.55	1	3,717	0.03%
2018/12/10	2	21.98	0	0.00	21.35	2	3,826	0.05%
2018/12/07	0	0.00	4	21.85	21.75	-4	3,912	-0.10%
2018/12/06	0	0.00	1	22.50	21.80	-1	3,976	-0.03%
2018/12/04	4	22.75	2	22.80	22.70	2	3,936	0.05%
2018/12/03	6	22.84	45	22.90	22.80	-39	3,917	-1.00%
2018/11/30	3	22.90	46	23.12	23.10	-43	3,877	-1.11%
2018/11/29	1	22.00	0	0.00	22.00	1	3,771	0.03%
2018/11/28	1	21.15	21	21.15	21.00	-20	3,720	-0.54%
2018/11/27	0	0.00	6	20.87	20.90	-6	3,710	-0.16%
2018/11/23	0	0.00	4	20.50	20.40	-4	3,683	-0.11%
2018/11/22	5	20.85	9	20.80	20.70	-4	3,670	-0.11%
2018/11/21	0	0.00	2	21.10	21.00	-2	3,655	-0.05%
2018/11/20	6	21.52	0	0.00	21.45	6	3,638	0.16%
2018/11/16	5	21.55	0	0.00	21.50	5	3,615	0.14%
2018/11/15	2	21.35	0	0.00	21.35	2	3,603	0.06%
2018/11/14	0	0.00	4	22.20	21.85	-4	3,591	-0.11%
2018/11/13	5	21.84	0	0.00	22.10	5	3,566	0.14%
2018/11/12	10	21.71	0	0.00	21.60	10	3,530	0.28%
2018/11/09	2	21.75	1	20.95	22.35	1	3,482	0.03%
2018/11/08	6	20.50	13	20.64	20.35	-7	3,397	-0.21%
2018/11/06	5	20.90	0	0.00	20.30	5	3,394	0.15%
2018/11/01	19	21.15	5	20.61	21.40	14	3,342	0.42%
2018/10/31	0	0.00	3	20.27	20.30	-3	3,308	-0.09%
2018/10/30	21	20.10	8	19.60	20.30	13	3,291	0.39%
2018/10/29	3	22.25	0.3	21.65	21.60	2.7	3,230	0.08%
2018/10/26	1	22.40	3	22.15	22.40	-2	3,191	-0.06%
2018/10/25	1	22.10	13	21.86	21.30	-12	3,136	-0.38%
2018/10/24	15.1	23.55	3	23.28	23.00	12.1	3,087	0.39%
2018/10/23	0	0.00	20	24.20	24.05	-20	3,036	-0.66%
2018/10/22	6	24.56	17	24.57	24.55	-11	3,010	-0.37%
2018/10/19	17	24.90	6	24.83	24.70	11	3,017	0.36%
2018/10/18	36	26.02	29	25.98	25.75	7	3,013	0.23%
2018/10/17	10.1	24.21	17	24.26	24.95	-6.9	2,981	-0.23%
2018/10/16	14	24.41	11	24.61	24.05	3	2,990	0.10%
2018/10/15	10	24.84	6	24.83	24.55	4	2,910	0.14%
2018/10/12	18	25.62	11	26.06	25.30	7	2,825	0.25%
2018/10/11	34	24.22	9	24.19	25.00	25	2,652	0.94%
2018/10/09	24.1	25.54	0	0.00	26.15	24.1	2,468	0.98%
2018/10/08	3	24.73	8	25.58	26.30	-5	2,274	-0.22%
2018/10/05	6	23.68	4	23.28	24.35	2	2,097	0.10%
2018/10/04	11	23.98	3	23.95	24.00	8	1,978	0.40%
2018/10/03	5	24.72	0	0.00	24.90	5	1,894	0.26%
2018/10/02	13	23.65	5	22.67	24.50	8	1,635	0.49%
2018/10/01	5	21.64	0	0.00	22.95	5	1,382	0.36%
2018/09/27	0	0.00	30	19.76	19.75	-30	1,153	-2.60%
2018/09/19	2	20.35	0	0.00	20.30	2	1,116	0.18%
2018/09/18	30	20.75	0	0.00	20.60	30	1,089	2.75%
2018/09/17	5	19.10	2	19.13	19.05	3	1,014	0.30%
2018/09/14	4	19.78	0	0.00	19.65	4	993	0.40%
2018/09/13	0	0.00	3	20.50	20.50	-3	961	-0.31%
2018/09/12	0	0.00	1	20.65	20.75	-1	863	-0.12%
2018/09/11	0	0.00	1	18.90	18.90	-1	790	-0.13%
2018/08/22	3	18.70	0	0.00	18.70	3	817	0.37%
2018/08/14	1	18.60	0	0.00	18.65	1	843	0.12%
2018/08/13	1	19.05	0	0.00	18.80	1	833	0.12%
2018/08/08	0	0.00	2	19.70	19.45	-2	808	-0.25%
2018/08/06	7	20.29	0	0.00	20.25	7	800	0.87%
2018/08/03	11	19.91	0	0.00	19.95	11	792	1.39%
2018/07/27	1	19.10	0	0.00	19.20	1	721	0.14%
2018/07/26	0	0.00	1	20.00	19.55	-1	702	-0.14%
2018/07/25	2	20.50	2	20.33	20.35	0	660	0.00%
2018/07/24	2	20.40	7	19.99	20.00	-5	587	-0.85%
2018/07/23	0	0.00	1	18.50	19.25	-1	463	-0.22%
2018/07/20	1	17.50	0	0.00	17.50	1	388	0.26%
2018/07/17	1	17.80	0	0.00	17.80	1	414	0.24%
2018/07/16	0	0.00	10	18.00	18.00	-10	418	-2.39%
2018/07/12	0	0.00	10	17.50	17.65	-10	425	-2.35%
2018/07/02	1	18.05	0	0.00	17.80	1	625	0.16%
2018/06/19	1	18.85	0	0.00	18.95	1	697	0.14%
2018/05/25	0	0.00	1	19.45	19.30	-1	776	-0.13%
2018/05/23	0	0.00	11	19.00	18.75	-11	766	-1.43%
2018/05/11	10	18.20	0	0.00	18.25	10	798	1.25%
2018/05/10	1	18.55	0	0.00	18.70	1	785	0.13%
2018/05/09	0	0.00	5	18.80	18.85	-5	782	-0.64%
2018/04/27	1	19.05	0	0.00	19.00	1	792	0.13%
2018/04/20	0	0.00	2	19.00	19.00	-2	889	-0.22%
2018/04/13	10	19.20	0	0.00	19.15	10	937	1.07%
2018/04/09	0	0.00	10	20.60	21.00	-10	899	-1.11%
2018/04/03	0	0.00	1	20.05	19.75	-1	829	-0.12%
2018/03/31	10	19.20	0	0.00	19.10	10	756	1.32%
2018/03/29	0	0.00	1	19.80	19.80	-1	759	-0.13%
2018/03/28	10	19.40	0	0.00	19.15	10	737	1.36%
2018/03/26	0	0.00	1	19.30	19.20	-1	747	-0.13%
2018/03/23	0	0.00	3	19.00	19.00	-3	743	-0.40%
2018/03/14	0	0.00	10	19.70	19.75	-10	739	-1.35%
2018/03/12	3	19.90	0	0.00	19.90	3	744	0.40%
2018/03/06	0	0.00	12	19.63	19.95	-12	703	-1.71%
2018/02/26	1	18.90	0	0.00	18.75	1	737	0.14%
2018/02/08	10	18.50	0	0.00	18.50	10	740	1.35%
2018/02/07	10	18.60	2	18.70	18.45	8	741	1.08%
2018/02/06	2	18.20	0	0.00	18.30	2	741	0.27%
2018/02/01	0	0.00	3	20.15	20.20	-3	738	-0.41%
2018/01/25	2	20.20	0	0.00	20.20	2	753	0.27%
2018/01/17	1	20.80	0	0.00	20.65	1	833	0.12%
2018/01/16	2	21.30	2	21.50	21.10	0	905	0.00%
2018/01/15	0	0.00	10	20.50	20.55	-10	875	-1.14%
2018/01/12	0	0.00	1	20.05	20.05	-1	882	-0.11%
2018/01/09	0	0.00	1	20.95	20.40	-1	931	-0.11%
2018/01/08	0	0.00	1	20.15	20.20	-1	912	-0.11%