國光生 (4142)-富邦-員林券商分點個股進出

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
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739張
產業
上市生技醫療類股▲0.49%
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	0	27.40	27.30	0	1,095	0.00%
2024/04/25	1	27.35	1	27.05	27.05	0	1,092	0.00%
2024/04/23	1	26.90	0	0.00	27.10	1	1,105	0.09%
2024/04/22	0	0.00	1	27.15	26.90	-1	1,110	-0.09%
2024/04/19	1	27.45	0	27.90	27.35	1	1,100	0.09%
2024/04/18	10	28.89	11.3	29.02	28.50	-1.3	1,073	-0.12%
2024/04/17	8	26.75	0	0.00	27.80	8	963	0.83%
2024/04/15	1	26.00	0	0.00	26.00	1	920	0.11%
2024/04/10	5	26.55	0	0.00	26.55	5	915	0.55%
2024/03/27	0	0.00	4	26.84	26.70	-4	976	-0.41%
2024/03/21	2	26.65	0	0.00	26.55	2	994	0.20%
2024/03/20	1	26.25	0	0.00	26.65	1	1,025	0.10%
2024/03/19	3	26.65	0	0.00	26.70	3	1,024	0.29%
2024/03/18	2	26.60	1	26.60	26.60	1	1,027	0.10%
2024/03/15	0	0.00	3	26.75	26.50	-3	1,032	-0.29%
2024/03/14	1	26.95	0	0.00	26.90	1	1,045	0.10%
2024/03/11	2	28.13	0	0.00	28.20	2	1,031	0.19%
2024/03/05	1	28.90	0	0.00	28.90	1	1,084	0.09%
2024/02/26	2	29.95	0	0.00	29.95	2	1,221	0.16%
2024/02/22	0.3	30.00	0	0.00	30.45	0.3	1,220	0.02%
2024/02/19	0	30.50	3	30.60	30.70	-3	1,214	-0.25%
2024/02/16	0	0.00	1	30.40	30.30	-1	1,211	-0.08%
2024/02/05	0	29.90	0	0.00	30.10	0	1,052	0.00%
2024/02/02	1	30.20	0	0.00	30.05	1	1,049	0.10%
2024/01/31	1	30.60	0	0.00	30.55	1	1,030	0.10%
2024/01/29	0	0.00	1	31.30	31.10	-1	1,041	-0.10%
2024/01/26	0	0.00	40	31.00	31.10	-40	1,038	-3.85%
2024/01/24	1	31.20	0	0.00	31.15	1	1,036	0.10%
2024/01/23	33	31.12	0	0.00	31.10	33	1,035	3.19%
2024/01/22	7	31.05	0	0.00	31.00	7	1,035	0.68%
2024/01/19	0	31.10	1	30.95	31.05	-1	1,044	-0.10%
2024/01/18	0	31.20	0	0.00	31.00	0	1,039	0.00%
2024/01/16	1	31.65	0	0.00	31.60	1	1,022	0.10%
2024/01/15	0	32.45	10	32.10	32.00	-10	1,017	-0.98%
2024/01/10	0	0.00	2	32.90	32.70	-2	1,012	-0.20%
2023/12/27	1	33.20	0	0.00	33.15	1	1,002	0.10%
2023/12/26	0	0.00	1	32.75	33.00	-1	987	-0.10%
2023/12/25	0	0.00	1	32.55	32.55	-1	977	-0.10%
2023/12/21	4	33.00	0	0.00	32.80	4	982	0.41%
2023/12/20	9	33.11	0	0.00	32.90	9	973	0.92%
2023/12/18	1	33.10	0	0.00	33.00	1	987	0.10%
2023/12/12	3	33.20	0	0.00	33.15	3	988	0.30%
2023/12/11	3	33.63	0	0.00	33.20	3	983	0.31%
2023/12/07	2	34.40	0	0.00	34.35	2	965	0.21%
2023/12/06	2	35.30	10	35.21	35.05	-8	982	-0.81%
2023/12/04	2	36.23	0	0.00	36.05	2	953	0.21%
2023/12/01	10	36.20	0	0.00	35.80	10	920	1.09%
2023/11/30	0	0.00	23	35.60	35.70	-23	902	-2.55%
2023/11/28	0	0.00	1	35.50	35.65	-1	880	-0.11%
2023/11/27	25	35.10	7.1	36.03	36.00	17.9	845	2.12%
2023/11/17	5	33.00	1	32.95	33.05	4	747	0.54%
2023/11/14	0	0.00	10	32.25	32.35	-10	739	-1.35%
2023/11/10	2	32.60	0	0.00	32.30	2	748	0.27%
2023/11/09	10	32.45	0	0.00	32.40	10	744	1.34%
2023/10/30	0	0.00	2	32.25	32.10	-2	775	-0.26%
2023/10/26	0	0.00	21	31.75	31.70	-21	773	-2.71%
2023/10/17	2	32.30	0	0.00	32.20	2	806	0.25%
2023/10/16	2	32.68	0	0.00	32.35	2	860	0.23%
2023/10/13	2	33.08	0	0.00	32.85	2	862	0.23%
2023/10/12	1	33.10	0	0.00	33.25	1	867	0.12%
2023/10/11	0	0.00	0.5	34.00	33.85	-0.5	862	-0.06%
2023/10/05	0	34.30	0	0.00	34.35	0	876	0.00%
2023/10/03	0	0.00	5	34.30	34.00	-5	874	-0.57%
2023/10/02	2	33.80	0	0.00	33.75	2	881	0.23%
2023/09/28	0	0.00	1	34.15	34.10	-1	887	-0.11%
2023/09/26	0	34.50	0	0.00	34.50	0	901	0.00%
2023/09/25	0	0.00	2	34.40	34.30	-2	895	-0.22%
2023/09/22	0	0.00	2	34.05	34.00	-2	896	-0.22%
2023/09/20	0	0.00	3	34.62	34.60	-3	880	-0.34%
2023/09/18	0	0.00	4	34.38	34.40	-4	862	-0.46%
2023/09/13	0	0.00	1.5	33.47	33.55	-1.5	851	-0.18%
2023/09/11	2	33.38	1	33.10	33.35	1	855	0.12%
2023/09/06	7	32.40	0	0.00	32.30	7	871	0.80%
2023/09/05	1	32.65	0	0.00	32.65	1	866	0.12%
2023/09/01	0	0.00	21	33.16	33.20	-21	875	-2.40%
2023/08/31	1	33.40	0	0.00	33.15	1	875	0.11%
2023/08/30	20	33.75	1	33.50	33.20	19	874	2.17%
2023/08/25	1	33.20	0	0.00	33.00	1	872	0.11%
2023/08/24	1	32.85	2	33.13	32.80	-1	866	-0.12%
2023/08/23	2	32.32	0	0.00	32.20	2	853	0.23%
2023/08/22	4	32.90	20	32.97	32.80	-16	858	-1.86%
2023/08/16	4	32.38	0	0.00	32.30	4	878	0.46%
2023/08/15	5	33.12	0	0.00	33.05	5	871	0.57%
2023/08/09	2	33.93	0	0.00	33.85	2	874	0.23%
2023/08/08	2	34.10	0	0.00	34.00	2	879	0.23%
2023/08/04	1	34.30	0	0.00	34.25	1	917	0.11%
2023/08/02	1	34.65	0	0.00	34.50	1	925	0.11%
2023/07/31	3	35.25	0	0.00	35.05	3	921	0.33%
2023/07/28	1	35.35	0	0.00	35.30	1	924	0.11%
2023/07/27	0	0.00	2	35.25	35.20	-2	930	-0.22%
2023/07/26	2	35.28	0	0.00	35.05	2	957	0.21%
2023/07/25	1	35.70	2	35.60	35.50	-1	955	-0.10%
2023/07/24	1	35.45	0	0.00	35.45	1	949	0.11%
2023/07/21	0	0.00	2	36.35	35.60	-2	951	-0.21%
2023/07/19	7	37.14	1	36.95	36.80	6	979	0.61%
2023/07/17	0	0.00	1	35.95	35.80	-1	970	-0.10%
2023/07/14	0	0.00	1	35.40	35.40	-1	984	-0.10%
2023/07/13	0	0.00	2	35.68	35.50	-2	1,009	-0.20%
2023/07/12	3	36.10	0	0.00	36.10	3	1,010	0.30%
2023/07/11	3	36.07	0	0.00	36.05	3	1,030	0.29%
2023/07/10	1	36.35	0	0.00	36.40	1	1,049	0.10%
2023/07/07	2	36.40	0	0.00	36.35	2	1,059	0.19%
2023/07/04	0	0.00	3	37.40	37.15	-3	1,067	-0.28%
2023/06/30	1	37.75	0	0.00	37.70	1	1,070	0.09%
2023/06/29	0	0.00	1	37.45	37.45	-1	1,071	-0.09%
2023/06/26	2	37.20	4	37.10	37.10	-2	1,082	-0.18%
2023/06/21	8	37.26	0	0.00	37.30	8	1,089	0.73%
2023/06/15	1	37.20	0	0.00	37.20	1	1,092	0.09%
2023/06/14	4	37.43	0	0.00	37.25	4	1,094	0.37%
2023/06/12	0	0.00	1	38.40	38.40	-1	1,112	-0.09%
2023/06/09	0	0.00	3	38.35	38.40	-3	1,137	-0.26%
2023/06/05	2	38.50	0	0.00	38.35	2	2,134	0.09%
2023/05/23	0	0.00	1	38.60	38.55	-1	2,269	-0.04%
2023/05/22	1	38.00	0	0.00	38.05	1	2,291	0.04%
2023/05/18	0	0.00	1	37.60	37.50	-1	2,289	-0.04%
2023/05/16	2	37.25	0	0.00	37.30	2	2,298	0.09%
2023/05/12	2	37.23	0	0.00	37.50	2	2,338	0.09%
2023/05/11	2	37.48	0	0.00	37.55	2	2,370	0.08%
2023/05/10	1	38.70	0	0.00	38.60	1	2,397	0.04%
2023/05/09	1	39.10	0	0.00	39.00	1	2,558	0.04%
2023/05/08	0	0.00	2	40.30	39.95	-2	2,587	-0.08%
2023/05/05	0	0.00	1	40.70	40.50	-1	2,653	-0.04%
2023/05/04	34	40.59	0	0.00	40.40	34	2,691	1.26%
2023/05/02	2	40.60	3	40.70	40.55	-1	2,923	-0.03%
2023/04/26	1	39.20	0	0.00	39.15	1	2,956	0.03%
2023/04/25	0	0.00	6	40.05	39.30	-6	2,951	-0.20%
2023/04/24	6	40.76	0	40.70	40.25	6	2,936	0.20%
2023/04/19	4	41.00	0	0.00	40.50	4	2,861	0.14%
2023/04/18	1	40.80	0	0.00	40.75	1	2,844	0.04%
2023/04/17	0	40.80	1	40.55	40.30	-1	2,816	-0.04%
2023/04/14	3	40.65	6	40.58	40.45	-3	2,802	-0.11%
2023/04/13	0	0.00	13	40.42	40.15	-13	2,785	-0.47%
2023/04/12	3	39.80	2	39.95	39.90	1	2,760	0.04%
2023/04/11	6	39.65	0	0.00	39.55	6	2,756	0.22%
2023/04/10	6	39.83	1.1	39.92	39.75	4.9	2,760	0.18%
2023/04/07	2	39.90	3	40.03	40.05	-1	2,758	-0.04%
2023/04/06	0	39.80	3	39.80	39.50	-3	2,780	-0.11%
2023/03/31	1	39.40	0	0.00	39.45	1	2,779	0.04%
2023/03/24	3	39.53	1	39.35	39.50	2	2,941	0.07%
2023/03/22	0	0.00	3	39.10	38.90	-3	2,952	-0.10%
2023/03/16	4.6	38.27	0	0.00	38.45	4.6	2,978	0.16%
2023/03/15	4	39.40	0	0.00	39.10	4	2,964	0.13%
2023/03/13	3	39.25	1	39.40	39.45	2	2,956	0.07%
2023/03/10	23	43.12	2	44.55	40.45	21	2,901	0.72%
2023/03/09	5	43.64	5	44.08	44.85	0	2,395	0.00%
2023/03/03	0	0.00	1	41.15	41.10	-1	2,003	-0.05%
2023/03/02	1	41.65	1	41.10	41.30	0	1,990	0.00%
2023/03/01	0	0.00	9	40.05	39.90	-9	1,937	-0.46%
2023/02/23	9	40.55	0.1	40.50	40.50	8.9	1,954	0.46%
2023/02/22	1	40.65	1.1	40.55	40.15	-0.1	1,988	0.00%
2023/02/21	3	41.10	6	41.23	41.00	-3	2,014	-0.15%
2023/02/20	1	40.85	0	0.00	41.10	1	2,025	0.05%
2023/02/17	0	0.00	1	39.70	39.75	-1	2,032	-0.05%
2023/02/16	0	0.00	1	40.00	39.90	-1	2,078	-0.05%
2023/02/15	0	0.00	8	39.55	39.75	-8	2,104	-0.38%
2023/02/14	0.1	40.55	1	40.50	40.25	-0.9	2,111	-0.04%
2023/02/13	0	40.44	0	0.00	40.50	0	2,109	0.00%
2023/02/10	1	40.35	1	41.05	40.20	0	2,093	0.00%
2023/02/09	0	0.00	1	41.65	41.15	-1	2,065	-0.05%
2023/02/08	1	40.80	3	41.22	41.55	-2	2,031	-0.10%
2023/02/07	12	41.87	8	42.18	41.60	4	1,984	0.20%
2023/02/03	3	40.70	10	40.69	40.75	-7	1,814	-0.39%
2023/02/01	0	0.00	2	39.28	39.65	-2	1,701	-0.12%
2023/01/31	9	39.13	9	39.32	39.65	0	1,664	0.00%
2023/01/30	0	0.00	1	38.75	38.75	-1	1,471	-0.07%
2023/01/17	8	35.55	0	0.00	35.25	8	1,412	0.57%
2023/01/12	0	0.00	6	35.15	35.25	-6	1,441	-0.42%
2023/01/11	2	35.48	3	35.45	35.40	-1	1,446	-0.07%
2023/01/09	1	35.40	1	35.35	35.50	0	1,480	0.00%
2023/01/03	2	35.20	0	0.00	35.10	2	1,543	0.13%
2022/12/28	1	35.80	2	35.98	35.70	-1	1,624	-0.06%
2022/12/26	1	37.50	2	37.35	37.00	-1	1,631	-0.06%
2022/12/20	3	36.23	0	0.00	35.75	3	1,659	0.18%
2022/12/19	3	37.25	17	37.63	37.85	-14	1,646	-0.85%
2022/12/16	7	36.16	0	0.00	35.60	7	1,560	0.45%
2022/12/14	0	0.00	1	36.55	36.45	-1	1,595	-0.06%
2022/12/13	1	37.00	1	37.30	37.10	0	1,581	0.00%
2022/12/12	1	35.70	1	35.40	35.70	0	1,569	0.00%
2022/12/06	1	37.25	0	0.00	36.60	1	1,617	0.06%
2022/12/05	0	0.00	4	38.15	38.05	-4	1,656	-0.24%
2022/12/02	24	38.30	4	38.25	37.95	20	1,657	1.21%
2022/12/01	21	38.30	2	38.50	38.25	19	1,674	1.13%
2022/11/30	2	37.35	1	37.15	37.30	1	1,673	0.06%
2022/11/28	0	0.00	2	36.75	36.80	-2	1,787	-0.11%
2022/11/25	0	0.00	1	37.10	36.60	-1	1,858	-0.05%
2022/11/24	2	36.95	0	0.00	36.80	2	1,982	0.10%
2022/11/23	0	0.00	1	36.70	36.90	-1	2,022	-0.05%
2022/11/22	3	36.58	0	0.00	36.60	3	2,061	0.15%
2022/11/18	0	0.00	3	37.45	37.55	-3	2,120	-0.14%
2022/11/17	6	36.73	6	36.65	36.85	0	2,118	0.00%
2022/11/16	3	36.30	0	0.00	36.00	3	2,094	0.14%
2022/11/14	1	35.00	2	35.55	35.30	-1	2,068	-0.05%
2022/11/11	0	0.00	1	34.15	34.85	-1	2,035	-0.05%
2022/11/10	1	34.10	0	0.00	34.00	1	2,029	0.05%
2022/11/09	0	0.00	7	34.60	34.55	-7	2,033	-0.34%
2022/11/08	0	0.00	43	34.50	34.35	-43	2,040	-2.11%
2022/11/07	0	0.00	7	34.45	34.40	-7	2,043	-0.34%
2022/11/04	3	34.25	62	34.27	34.25	-59	2,050	-2.88%
2022/11/03	2	34.48	0	0.00	34.40	2	2,056	0.10%
2022/11/02	0	0.00	75	34.79	34.85	-75	2,059	-3.64%
2022/11/01	0	0.00	1	33.45	33.50	-1	2,046	-0.05%
2022/10/31	0	32.90	0	0.00	32.85	0	2,078	0.00%
2022/10/28	1	32.65	0	0.00	32.25	1	2,156	0.05%
2022/10/13	1	32.30	60	33.27	32.30	-59	2,532	-2.33%
2022/10/12	0	0.00	10	34.27	33.95	-10	2,534	-0.39%
2022/10/07	62	35.70	0	0.00	35.10	62	2,562	2.42%
2022/10/05	1	34.80	1	34.80	34.65	0	2,569	0.00%
2022/10/04	0	0.00	11	34.32	34.40	-11	2,607	-0.42%
2022/09/30	10	34.03	11	33.25	34.30	-1	2,761	-0.04%
2022/09/29	1	33.30	0	0.00	33.40	1	2,982	0.03%
2022/09/26	2	33.88	2	33.50	33.45	0	3,244	0.00%
2022/09/23	0	0.00	2	35.60	35.30	-2	3,286	-0.06%
2022/09/22	6	35.92	0	0.00	35.85	6	3,401	0.18%
2022/09/21	34	36.26	0	0.00	36.15	34	3,478	0.98%
2022/09/20	55	36.38	0	0.00	36.10	55	3,627	1.52%
2022/09/19	1	35.95	2	35.90	36.05	-1	3,689	-0.03%
2022/09/16	45.9	36.73	0	0.00	36.55	45.9	3,710	1.24%
2022/09/15	62	37.07	0	0.00	37.15	62	3,721	1.67%
2022/09/14	5	36.70	0	0.00	36.90	5	3,739	0.13%
2022/09/13	4	37.30	1	37.50	37.15	3	3,743	0.08%
2022/09/12	3	37.12	2	36.90	37.25	1	3,839	0.03%
2022/09/08	3	38.25	0	0.00	38.55	3	3,851	0.08%
2022/09/07	2	38.03	0	0.00	37.90	2	3,883	0.05%
2022/09/06	0	0.00	1	39.05	38.65	-1	3,876	-0.03%
2022/09/05	1	40.10	2	40.20	40.10	-1	3,850	-0.03%
2022/09/02	18	41.66	1	41.30	41.30	17	3,842	0.44%
2022/09/01	3	40.90	5	40.74	40.80	-2	3,806	-0.05%
2022/08/31	2	41.08	3	41.22	40.70	-1	3,741	-0.03%
2022/08/30	2	40.25	1	40.15	40.00	1	3,615	0.03%
2022/08/29	0	0.00	1	39.75	39.55	-1	3,599	-0.03%
2022/08/26	2	39.95	5	39.73	39.50	-3	3,555	-0.08%
2022/08/25	0	0.00	15	39.51	39.70	-15	3,505	-0.43%
2022/08/24	0	0.00	2	39.30	39.10	-2	3,453	-0.06%
2022/08/22	5	38.90	5	38.99	38.75	0	3,408	0.00%
2022/08/16	2	38.20	0	0.00	38.30	2	3,345	0.06%
2022/08/15	0	0.00	1	37.20	37.60	-1	3,329	-0.03%
2022/08/12	3	37.35	0	0.00	37.35	3	3,327	0.09%
2022/08/05	1	36.25	1	36.45	36.80	0	3,344	0.00%
2022/08/04	2	35.53	0	0.00	35.80	2	3,381	0.06%
2022/08/03	2	37.23	1	37.05	37.05	1	3,335	0.03%
2022/08/02	1.2	38.62	2	38.60	38.15	-0.8	3,319	-0.02%
2022/07/29	1	40.60	1	40.15	40.20	0	3,314	0.00%
2022/07/28	4	40.10	0	0.00	40.20	4	3,305	0.12%
2022/07/27	1	39.95	2	39.98	39.90	-1	3,310	-0.03%
2022/07/26	0	0.00	1	41.00	40.90	-1	3,274	-0.03%
2022/07/25	0	40.80	1	40.75	40.65	-1	3,253	-0.03%
2022/07/22	8	40.15	0	0.00	39.95	8	3,253	0.25%
2022/07/20	0	0.00	5	38.94	39.10	-5	3,221	-0.16%
2022/07/19	32	38.55	28	38.31	38.00	4	3,234	0.12%
2022/07/18	1	38.00	1	38.35	38.00	0	3,263	0.00%
2022/07/15	4	38.24	1	39.00	38.25	3	3,276	0.09%
2022/07/14	1	38.90	0	0.00	39.15	1	3,279	0.03%
2022/07/13	2.4	39.98	0	0.00	39.50	2.4	3,320	0.07%
2022/07/08	0	0.00	44.1	41.13	40.70	-44.1	3,687	-1.20%
2022/07/07	4	40.10	12	39.75	41.50	-8	3,633	-0.22%
2022/07/06	55	41.07	10.3	40.92	40.35	44.7	3,537	1.26%
2022/07/05	0	0.00	7	37.35	38.05	-7	3,612	-0.19%
2022/07/04	1	36.60	0	36.00	36.00	1	3,623	0.03%
2022/07/01	3	37.53	0	0.00	36.40	3	3,681	0.08%
2022/06/30	0	0.00	1	40.10	39.10	-1	3,626	-0.03%
2022/06/29	3	41.17	73	41.01	40.85	-70	3,514	-1.99%
2022/06/28	7	40.15	5	40.16	40.50	2	3,411	0.06%
2022/06/27	0	0.00	3	39.10	39.35	-3	3,247	-0.09%
2022/06/24	0	0.00	2.6	38.22	38.65	-2.6	3,191	-0.08%
2022/06/23	1	37.45	2	37.35	37.40	-1	3,192	-0.03%
2022/06/22	0	0.00	4	37.23	36.85	-4	3,167	-0.13%
2022/06/21	5	37.05	6	37.08	37.10	-1	3,140	-0.03%
2022/06/20	6	38.90	0	0.00	36.90	6	3,119	0.19%
2022/06/17	2	37.80	1	38.50	38.50	1	3,009	0.03%
2022/06/16	2	36.95	9	37.19	37.20	-7	2,930	-0.24%
2022/06/15	2	35.85	4	36.19	37.00	-2	2,893	-0.07%
2022/06/14	0	0.00	2	35.60	35.65	-2	2,893	-0.07%
2022/06/13	1	35.80	1	35.70	35.75	0	2,886	0.00%
2022/06/10	3	36.72	32	36.66	37.00	-29	2,877	-1.01%
2022/06/09	10	35.85	0	0.00	35.85	10	2,826	0.35%
2022/06/08	15	35.72	0	0.00	35.65	15	2,823	0.53%
2022/06/06	0	0.00	1	35.25	35.20	-1	2,817	-0.04%
2022/06/02	2	35.18	5	35.05	35.05	-3	2,882	-0.10%
2022/06/01	8	35.16	0	0.00	35.15	8	2,922	0.27%
2022/05/25	0	0.00	2	35.00	35.05	-2	2,937	-0.07%
2022/05/23	1	35.30	0	0.00	35.50	1	2,960	0.03%
2022/05/19	1	34.95	1	35.50	35.45	0	2,971	0.00%
2022/05/18	1	36.00	4	35.96	36.15	-3	2,965	-0.10%
2022/05/16	1.2	35.68	0	0.00	35.85	1.2	3,012	0.04%
2022/05/13	2.2	35.31	0	0.00	35.25	2.2	3,194	0.07%
2022/05/12	4.2	35.46	4	35.60	34.30	0.2	3,373	0.01%
2022/05/11	1.2	37.03	1	37.00	37.00	0.2	3,311	0.01%
2022/05/10	1	37.60	40	37.53	37.95	-39	3,279	-1.19%
2022/05/09	1.6	38.70	0	0.00	38.15	1.6	3,257	0.05%
2022/05/06	4.2	39.18	0	0.00	39.05	4.2	3,234	0.13%
2022/05/05	3	40.00	4	39.88	39.90	-1	3,211	-0.03%
2022/05/04	7	40.10	0	0.00	40.10	7	3,222	0.22%
2022/05/03	11	41.00	0	0.00	40.80	11	3,233	0.34%
2022/04/28	8	41.69	15	41.20	41.10	-7	3,250	-0.22%
2022/04/27	5	41.08	7	40.64	40.50	-2	3,191	-0.06%
2022/04/21	1	43.10	0	0.00	42.75	1	3,064	0.03%
2022/04/20	0	0.00	16	42.85	43.05	-16	3,034	-0.53%
2022/04/19	2	43.10	10	43.10	43.00	-8	3,010	-0.27%
2022/04/18	3	44.63	9	44.85	44.05	-6	2,969	-0.20%
2022/04/15	31	44.44	42	44.63	44.00	-11	2,970	-0.37%
2022/04/14	26	44.96	21.1	44.62	44.30	4.9	2,879	0.17%
2022/04/13	10	41.85	8	41.81	42.50	2	2,685	0.07%
2022/04/12	14	42.46	8	42.58	42.35	6	2,632	0.23%
2022/04/11	58	42.83	102	43.64	44.60	-44	2,494	-1.77%	大賣/
2022/04/08	3	41.37	3.1	42.09	41.25	-0.1	2,214	0.00%
2022/04/07	10	41.93	19	41.82	41.90	-9	2,159	-0.42%
2022/04/06	4	40.68	27	40.60	40.65	-23	2,077	-1.11%
2022/04/01	5	40.10	4	40.94	40.00	1	2,059	0.05%
2022/03/30	0	0.00	4	39.60	40.05	-4	2,038	-0.20%
2022/03/29	2	39.65	0	0.00	39.65	2	2,035	0.10%
2022/03/28	8	40.11	8	41.10	39.70	0	2,035	0.00%
2022/03/25	8	40.06	0	0.00	40.00	8	2,020	0.40%
2022/03/24	0	0.00	1	40.50	40.40	-1	2,039	-0.05%
2022/03/22	2	39.90	10	40.15	40.10	-8	2,053	-0.39%
2022/03/21	0	0.00	2	40.20	40.05	-2	2,057	-0.10%
2022/03/17	0	0.00	3	39.90	39.95	-3	2,101	-0.14%
2022/03/16	3	38.97	1.5	39.00	38.90	1.5	2,126	0.07%
2022/03/14	0.2	39.35	2	39.10	39.05	-1.8	2,129	-0.08%
2022/03/11	0	0.00	1	39.35	39.35	-1	2,149	-0.05%
2022/03/10	0	0.00	3	39.40	39.45	-3	2,157	-0.14%
2022/03/09	5	39.03	5	39.36	39.40	0	2,154	0.00%
2022/03/08	15	39.02	10	39.11	38.80	5	2,149	0.23%
2022/03/07	0	0.00	2	38.25	38.00	-2	2,108	-0.09%
2022/03/04	1	39.75	4	39.70	39.75	-3	2,124	-0.14%
2022/03/02	0	40.00	2	40.00	40.15	-2	2,432	-0.08%
2022/03/01	2	39.90	1	40.10	40.10	1	2,438	0.04%
2022/02/24	6	40.37	0	0.00	39.60	6	2,559	0.23%
2022/02/22	1.2	41.00	0	0.00	40.60	1.2	2,530	0.05%
2022/02/21	4	41.45	2	41.53	41.35	2	2,524	0.08%
2022/02/18	7.2	41.28	22	41.31	41.35	-14.8	2,529	-0.59%
2022/02/17	22.3	41.88	1	42.10	41.75	21.3	2,523	0.84%
2022/02/16	4	42.33	4	42.26	42.35	0	2,554	0.00%
2022/02/15	5	44.05	6	44.17	42.75	-1	2,522	-0.04%
2022/02/14	10	43.38	9	43.52	43.30	1	2,349	0.04%
2022/02/11	1	40.60	0	0.00	40.50	1	2,154	0.05%
2022/02/08	0	40.50	1	40.35	40.35	-1	2,170	-0.05%
2022/01/26	1	39.65	0	0.00	39.60	1	2,170	0.05%
2022/01/25	5	40.92	30	40.12	40.05	-25	2,169	-1.15%
2022/01/24	2.1	42.14	0	0.00	41.80	2.1	2,142	0.10%
2022/01/21	0	0.00	6	43.96	42.80	-6	2,136	-0.28%
2022/01/20	2	43.05	0	0.00	42.95	2	2,122	0.09%
2022/01/19	0	0.00	2	43.65	43.20	-2	2,130	-0.09%
2022/01/18	3	43.20	0.1	43.20	43.05	2.9	2,116	0.14%
2022/01/14	1	43.30	0	0.00	43.10	1	2,109	0.05%
2022/01/13	4	43.60	3	44.00	43.40	1	2,105	0.05%
2022/01/12	3	43.53	0	0.00	43.75	3	2,107	0.14%
2022/01/11	20.1	43.84	25	43.69	43.60	-4.9	2,097	-0.23%
2022/01/10	37	45.52	24	45.46	44.40	13	2,084	0.62%
2022/01/07	0	0.00	8	44.88	45.20	-8	1,990	-0.40%
2022/01/06	0	0.00	2.1	44.44	44.00	-2.1	1,929	-0.11%
2022/01/05	2	43.90	0	0.00	43.95	2	1,989	0.10%
2022/01/04	3	44.23	0	0.00	44.05	3	2,026	0.15%
2022/01/03	0	0.00	51	44.00	44.00	-51	2,043	-2.50%
2021/12/30	0.4	44.61	6	44.60	44.65	-5.6	2,053	-0.27%
2021/12/28	2	43.85	2	43.85	44.00	0	2,091	0.00%
2021/12/27	6	44.02	0	0.00	44.00	6	2,152	0.28%
2021/12/23	2	44.45	0	0.00	44.40	2	2,203	0.09%
2021/12/21	5.1	45.07	0	0.00	44.90	5.1	2,242	0.23%
2021/12/20	1	44.30	4	44.55	44.60	-3	2,220	-0.14%
2021/12/17	0	0.00	1	44.65	44.65	-1	2,227	-0.04%
2021/12/15	1	42.95	0	0.00	43.10	1	2,264	0.04%
2021/12/14	6.1	43.31	1	43.20	43.00	5.1	2,275	0.22%
2021/12/13	2.1	43.96	0	0.00	43.90	2.1	2,287	0.09%
2021/12/10	2	44.65	1	44.50	44.45	1	2,332	0.04%
2021/12/08	1	44.55	2	44.45	44.50	-1	2,770	-0.04%
2021/12/07	4	44.41	0	0.00	44.40	4	2,782	0.14%
2021/12/06	2	45.30	3	44.87	44.75	-1	2,790	-0.04%
2021/12/03	4	45.06	0	0.00	45.10	4	2,907	0.14%
2021/12/02	0	0.00	9	45.39	45.25	-9	3,058	-0.29%
2021/12/01	4.4	45.31	2	45.50	45.05	2.4	3,165	0.08%
2021/11/30	5.1	45.31	1	46.00	45.00	4.1	3,173	0.13%
2021/11/29	10	47.94	14	47.43	46.90	-4	3,152	-0.13%
2021/11/26	8	46.43	18	46.95	45.80	-10	3,015	-0.33%
2021/11/25	2	45.10	2	45.20	44.70	0	2,896	0.00%
2021/11/24	4	44.83	0	0.00	45.10	4	2,903	0.14%
2021/11/23	5	46.13	9	46.26	44.80	-4	2,919	-0.14%
2021/11/22	3	43.75	15	43.50	44.05	-12	2,925	-0.41%
2021/11/18	0	0.00	2	43.70	44.00	-2	3,061	-0.07%
2021/11/17	0	0.00	2	43.40	43.35	-2	3,437	-0.06%
2021/11/16	2	43.95	3	44.02	43.85	-1	3,554	-0.03%
2021/11/15	0	0.00	1	44.05	44.25	-1	3,596	-0.03%
2021/11/12	1	43.35	0	0.00	43.30	1	3,599	0.03%
2021/11/11	0	0.00	3	43.55	43.50	-3	3,624	-0.08%
2021/11/10	2	43.80	0	0.00	43.50	2	3,632	0.06%
2021/11/09	2	44.30	3	44.00	44.00	-1	3,634	-0.03%
2021/11/04	0	0.00	2	44.75	44.55	-2	3,672	-0.05%
2021/11/02	2	44.45	11	44.50	44.50	-9	3,697	-0.24%
2021/11/01	0	0.00	3	43.85	43.95	-3	3,678	-0.08%
2021/10/28	6	45.10	1	44.80	44.60	5	3,675	0.14%
2021/10/27	0	0.00	1	44.55	44.30	-1	3,693	-0.03%
2021/10/26	0	0.00	6	44.15	44.00	-6	3,712	-0.16%
2021/10/22	0	0.00	2	43.98	43.90	-2	3,762	-0.05%
2021/10/21	0	0.00	2	44.55	44.20	-2	3,776	-0.05%
2021/10/20	3	44.23	0	0.00	44.20	3	3,806	0.08%
2021/10/18	0	0.00	1	44.10	43.80	-1	3,921	-0.03%
2021/10/15	0	0.00	2	43.60	43.95	-2	4,175	-0.05%
2021/10/14	0	0.00	2	43.30	43.50	-2	4,349	-0.05%
2021/10/13	10	43.53	5	43.10	42.35	5	4,335	0.12%
2021/10/12	5	45.72	1	45.60	45.35	4	4,277	0.09%
2021/10/08	2	47.20	0	0.00	46.85	2	4,269	0.05%
2021/10/07	7	47.13	1	47.20	47.10	6	4,297	0.14%
2021/10/06	2	47.25	6	47.73	47.15	-4	4,370	-0.09%
2021/10/05	7	46.66	2	47.75	48.00	5	4,389	0.11%
2021/10/04	5	49.10	0	0.00	48.40	5	4,402	0.11%
2021/10/01	44	51.08	6	51.07	50.90	38	4,368	0.87%
2021/09/30	4	51.35	0	0.00	51.80	4	4,366	0.09%
2021/09/29	13	51.20	2	51.20	51.20	11	4,386	0.25%
2021/09/28	3	51.70	0	0.00	51.70	3	4,403	0.07%
2021/09/23	2	51.90	2	52.60	52.00	0	4,637	0.00%
2021/09/22	3	51.53	11	51.80	51.70	-8	4,667	-0.17%
2021/09/17	3	52.40	26	52.14	52.50	-23	4,683	-0.49%
2021/09/16	3	52.77	6	52.62	52.40	-3	4,701	-0.06%
2021/09/15	7	53.60	1	53.40	53.50	6	4,702	0.13%
2021/09/14	14	55.08	19	54.54	53.20	-5	4,690	-0.11%
2021/09/13	15	55.03	15	54.97	54.80	0	4,522	0.00%
2021/09/09	0	51.00	0	0.00	51.10	0	4,379	0.00%
2021/09/08	7	51.77	3	52.20	51.20	4	4,390	0.09%
2021/09/07	8	53.08	14	53.52	53.60	-6	4,332	-0.14%
2021/09/06	18	53.29	8	52.86	52.20	10	4,341	0.23%
2021/09/03	19	51.72	0	0.00	51.50	19	4,533	0.42%
2021/09/02	3	51.57	4	51.50	51.00	-1	4,856	-0.02%
2021/09/01	1	51.60	4	51.83	51.80	-3	4,987	-0.06%
2021/08/31	10	52.16	3	51.90	52.50	7	5,219	0.13%
2021/08/30	2	51.85	0	0.00	51.80	2	5,315	0.04%
2021/08/27	1	52.00	0	0.00	51.60	1	5,356	0.02%
2021/08/26	5	52.84	2	52.60	51.60	3	5,393	0.06%
2021/08/25	2	51.45	2	51.80	51.30	0	5,409	0.00%
2021/08/24	0	0.00	4	50.98	50.70	-4	5,522	-0.07%
2021/08/23	25	51.39	22	51.82	51.40	3	5,707	0.05%
2021/08/20	3	47.50	11	49.85	49.95	-8	5,455	-0.15%
2021/08/19	1	46.30	0	0.00	45.45	1	5,542	0.02%
2021/08/18	2	46.28	2	47.90	47.10	0	5,779	0.00%
2021/08/13	1	48.40	1	48.95	48.40	0	6,581	0.00%
2021/08/10	1	48.95	0	0.00	48.80	1	8,830	0.01%
2021/08/09	2	48.95	2	48.85	48.90	0	9,684	0.00%
2021/08/06	0	0.00	3	49.23	49.00	-3	11,062	-0.03%
2021/08/05	0	0.00	2	49.38	49.35	-2	12,817	-0.02%
2021/08/04	7	49.56	0	0.00	49.50	7	13,638	0.05%
2021/08/03	1	49.85	0	50.00	49.80	1	13,866	0.01%
2021/08/02	1	50.20	2	50.45	50.40	-1	13,895	-0.01%
2021/07/30	9	49.68	2	49.55	49.50	7	13,898	0.05%
2021/07/29	1	49.10	0	0.00	49.05	1	13,921	0.01%
2021/07/28	1	48.15	1	48.40	48.10	0	13,936	0.00%
2021/07/27	0	0.00	3	48.60	48.55	-3	14,061	-0.02%
2021/07/26	1	49.25	0	0.00	49.10	1	14,319	0.01%
2021/07/22	2	48.83	2	48.90	48.70	0	14,333	0.00%
2021/07/21	15	50.95	31	51.54	48.70	-16	14,430	-0.11%
2021/07/20	32	52.02	12	53.80	53.90	20	14,207	0.14%
2021/07/19	0	0.00	1	49.00	49.00	-1	14,074	-0.01%
2021/07/16	7	49.36	0	0.00	49.30	7	14,166	0.05%
2021/07/15	0	0.00	2	50.00	50.00	-2	14,182	-0.01%
2021/07/14	1	49.40	0	0.00	48.75	1	14,186	0.01%
2021/07/13	8	49.72	4	49.34	49.05	4	14,190	0.03%
2021/07/12	0	0.00	11	50.80	50.70	-11	14,150	-0.08%
2021/07/09	3	51.63	2	51.40	51.30	1	14,206	0.01%
2021/07/08	0	0.00	4	51.18	51.20	-4	14,271	-0.03%
2021/07/07	0	0.00	4	51.50	51.30	-4	14,359	-0.03%
2021/07/06	0	0.00	3	51.47	51.30	-3	14,521	-0.02%
2021/07/05	3	51.50	2	51.55	51.60	1	14,707	0.01%
2021/07/02	2	52.30	0	0.00	52.00	2	14,728	0.01%
2021/07/01	4	53.43	2	54.10	52.60	2	14,781	0.01%
2021/06/30	11	53.00	10	53.14	53.60	1	14,775	0.01%
2021/06/29	2	51.20	7	51.50	51.80	-5	14,711	-0.03%
2021/06/28	6	51.93	9	51.86	51.80	-3	14,723	-0.02%
2021/06/25	0	0.00	8	52.55	52.30	-8	14,808	-0.05%
2021/06/24	3	53.10	1	53.10	52.80	2	15,083	0.01%
2021/06/23	1	52.60	3	52.77	52.80	-2	15,220	-0.01%
2021/06/22	14	52.07	2	51.90	51.80	12	15,973	0.08%
2021/06/21	2	53.25	33	53.02	52.50	-31	17,074	-0.18%
2021/06/18	17	53.55	20	53.30	53.30	-3	17,199	-0.02%
2021/06/17	9	53.78	0	0.00	53.50	9	17,234	0.05%
2021/06/16	3	53.30	14	53.64	53.10	-11	17,283	-0.06%
2021/06/15	27	53.48	31	53.34	54.10	-4	17,312	-0.02%
2021/06/11	54	57.21	21	56.56	55.40	33	17,220	0.19%
2021/06/10	41	57.48	52	57.31	57.50	-11	16,943	-0.06%
2021/06/09	28	55.29	48	55.46	55.50	-20	16,669	-0.12%
2021/06/08	24	55.02	22	54.89	54.50	2	16,569	0.01%
2021/06/07	2	53.65	8	53.83	53.40	-6	16,413	-0.04%
2021/06/04	9	53.23	10	53.12	52.50	-1	16,412	-0.01%
2021/06/03	5	53.58	6	53.82	53.30	-1	16,428	-0.01%
2021/06/02	6	53.83	3	53.90	53.80	3	16,549	0.02%
2021/06/01	19	51.84	12	52.12	53.10	7	16,795	0.04%
2021/05/31	12	51.90	18	52.58	52.30	-6	16,694	-0.04%
2021/05/28	9	55.36	2	54.90	54.70	7	16,578	0.04%
2021/05/27	6	55.33	14	55.21	55.00	-8	16,590	-0.05%
2021/05/26	16	54.75	11	54.81	53.60	5	16,598	0.03%
2021/05/25	17	54.29	80	53.49	53.20	-63	17,008	-0.37%
2021/05/24	18	56.37	408	57.69	55.50	-390	17,555	-2.22%	大賣/鉅額交易
2021/05/21	507	55.50	110.1	55.62	55.60	396.9	18,458	2.15%	大買/大賣/鉅額交易
2021/05/20	43	58.18	17	58.30	56.30	26	18,598	0.14%
2021/05/19	24	58.85	23	58.97	57.80	1	18,796	0.01%
2021/05/18	226	61.35	237	61.00	60.80	-11	18,444	-0.06%	大買/大賣/
2021/05/17	64	62.40	96	62.79	63.30	-32	17,355	-0.18%
2021/05/14	164.1	61.00	127.1	60.52	57.60	37	16,753	0.22%	大買/大賣/
2021/05/13	77	60.94	90	61.74	62.90	-13	15,631	-0.08%
2021/05/12	74	55.60	45	56.31	57.20	29	13,967	0.21%
2021/05/11	28	50.87	20	51.35	52.00	8	13,213	0.06%
2021/05/10	15	50.46	7	50.23	50.20	8	13,140	0.06%
2021/05/07	3	50.37	3	50.53	50.60	0	13,202	0.00%
2021/05/05	3	50.83	1	50.60	50.50	2	13,231	0.02%
2021/05/04	13	50.60	5	52.34	51.00	8	13,284	0.06%
2021/05/03	9	55.89	16	55.85	54.40	-7	13,343	-0.05%
2021/04/28	5	53.84	0	0.00	53.30	5	13,271	0.04%
2021/04/27	10	55.03	3	54.50	54.40	7	13,492	0.05%
2021/04/26	0	0.00	4	53.23	52.70	-4	13,442	-0.03%
2021/04/23	0	0.00	1	52.70	52.50	-1	13,590	-0.01%
2021/04/22	5	53.94	2	54.60	53.10	3	13,713	0.02%
2021/04/21	0	55.20	51	55.75	55.20	-51	13,679	-0.37%
2021/04/20	2	55.40	0	0.00	55.40	2	13,737	0.01%
2021/04/19	7	55.33	4	56.20	55.30	3	13,935	0.02%
2021/04/16	20	55.70	0	0.00	55.90	20	13,950	0.14%
2021/04/15	8	54.93	6	55.70	55.40	2	13,968	0.01%
2021/04/14	30	55.80	4	55.95	55.70	26	13,976	0.19%
2021/04/13	34	57.64	24	57.21	57.00	10	14,060	0.07%
2021/04/12	22	59.02	8	58.75	58.50	14	14,027	0.10%
2021/04/09	11	58.11	9	58.01	57.60	2	13,999	0.01%
2021/04/08	6	56.87	4	56.80	56.70	2	13,929	0.01%
2021/04/07	3	56.53	2	57.50	56.40	1	14,028	0.01%
2021/04/06	10	56.60	20	56.47	56.30	-10	14,093	-0.07%
2021/04/01	3	57.33	26	57.26	57.50	-23	14,046	-0.16%
2021/03/31	13	57.21	1	57.80	57.10	12	14,081	0.09%
2021/03/30	58	57.90	15	57.61	57.40	43	14,077	0.31%
2021/03/29	45	58.50	14	58.88	58.10	31	14,217	0.22%
2021/03/26	9	56.74	8	56.74	56.60	1	14,167	0.01%
2021/03/25	416	59.73	817	60.55	56.60	-401	14,032	-2.86%	大買/大賣/鉅額交易
2021/03/24	1,502.1	60.97	1,069	60.58	61.40	433.1	13,290	3.26%	大買/大賣/鉅額交易
2021/03/23	25	55.83	16	55.94	55.90	9	12,210	0.07%
2021/03/22	4	54.23	3	54.17	53.90	1	12,342	0.01%
2021/03/19	4	56.00	2	54.70	54.70	2	12,395	0.02%
2021/03/18	4	56.25	3	55.90	55.80	1	12,360	0.01%
2021/03/17	8	55.74	8	55.63	55.50	0	12,386	0.00%
2021/03/16	6	56.18	3	56.07	56.10	3	12,419	0.02%
2021/03/15	2	56.15	2	56.10	56.10	0	12,479	0.00%
2021/03/12	4	56.35	10	56.18	56.20	-6	12,505	-0.05%
2021/03/11	6	57.08	55	56.99	56.90	-49	12,600	-0.39%
2021/03/10	10	57.89	17	57.56	57.20	-7	12,573	-0.06%
2021/03/09	1	57.30	2	57.60	56.70	-1	12,510	-0.01%
2021/03/08	11	58.09	4	57.10	57.00	7	12,498	0.06%
2021/03/05	112	59.44	121	59.46	58.60	-9	12,461	-0.07%	大買/大賣/
2021/03/04	3	56.07	0	0.00	55.90	3	12,274	0.02%
2021/03/03	5	57.10	2	57.45	56.90	3	12,258	0.02%
2021/03/02	6	57.75	1	57.60	56.10	5	12,212	0.04%
2021/02/26	9	58.92	8	59.64	58.20	1	12,355	0.01%
2021/02/25	31	60.27	48	60.27	59.70	-17	12,274	-0.14%
2021/02/24	105	57.74	35	57.92	58.50	70	11,843	0.59%	大買/
2021/02/23	72	62.21	192	63.74	58.90	-120	11,303	-1.06%	大賣/鉅額交易
2021/02/22	19	65.11	131	64.79	65.40	-112	10,643	-1.05%	大賣/鉅額交易
2021/02/19	281	58.88	133	56.83	59.50	148	10,286	1.44%	大買/大賣/鉅額交易
2021/02/18	128	53.49	22	52.00	54.10	106	9,837	1.08%	大買/鉅額交易
2021/02/17	1	49.25	4	49.59	49.20	-3	9,673	-0.03%
2021/02/05	10	52.47	37	51.94	52.00	-27	9,616	-0.28%
2021/02/04	60	51.35	41	51.25	51.00	19	9,451	0.20%
2021/02/03	19	49.67	13	49.61	49.60	6	9,294	0.06%
2021/02/02	3	48.67	0	0.00	48.95	3	9,418	0.03%
2021/02/01	4	48.24	13	48.72	48.10	-9	9,419	-0.10%
2021/01/29	11	47.99	2	48.05	47.05	9	9,320	0.10%
2021/01/28	1	49.80	11	49.36	49.00	-10	9,326	-0.11%
2021/01/27	3	50.87	5	50.76	50.60	-2	9,359	-0.02%
2021/01/26	4	51.78	4	51.70	51.50	0	9,486	0.00%
2021/01/25	2	52.00	14	52.32	52.00	-12	9,855	-0.12%
2021/01/22	14	49.87	32	49.99	49.80	-18	10,010	-0.18%
2021/01/21	1	51.10	3	52.17	51.10	-2	10,268	-0.02%
2021/01/20	19	51.88	8	52.44	52.30	11	10,476	0.11%
2021/01/19	1	50.00	5	50.12	50.10	-4	10,317	-0.04%
2021/01/18	11	49.49	13	50.58	49.45	-2	10,328	-0.02%
2021/01/15	23	48.77	2	49.25	48.05	21	10,179	0.21%
2021/01/14	1	50.60	2	50.70	50.30	-1	10,054	-0.01%
2021/01/13	6	51.23	0	0.00	51.00	6	10,073	0.06%
2021/01/12	10	52.76	12	52.79	52.80	-2	10,335	-0.02%
2021/01/11	2	50.90	9	51.01	51.00	-7	10,266	-0.07%
2021/01/08	3	51.73	4	52.20	52.30	-1	10,312	-0.01%
2021/01/07	3	51.67	0	0.00	51.60	3	10,374	0.03%
2021/01/06	9	52.39	13	50.80	50.70	-4	10,409	-0.04%
2021/01/05	1	53.80	14	54.26	53.70	-13	10,469	-0.12%
2021/01/04	16	54.35	12	54.14	53.80	4	10,460	0.04%
2020/12/31	12	56.16	2	56.50	56.10	10	10,402	0.10%
2020/12/30	6	58.57	17	58.76	58.00	-11	10,368	-0.11%
2020/12/29	7	57.46	4	57.75	57.30	3	10,352	0.03%
2020/12/28	5	56.72	3	56.93	56.60	2	10,495	0.02%
2020/12/25	7	56.81	6	56.92	56.50	1	10,607	0.01%
2020/12/24	0	0.00	5	57.70	58.10	-5	10,701	-0.05%
2020/12/23	20	59.73	9	60.37	58.00	11	10,789	0.10%
2020/12/22	45	59.98	43	60.23	60.30	2	10,837	0.02%
2020/12/21	1	56.80	7	56.57	56.50	-6	10,753	-0.06%
2020/12/18	1	56.80	32	56.81	56.60	-31	10,799	-0.29%
2020/12/17	6	56.35	2	56.30	56.40	4	10,833	0.04%
2020/12/16	7	54.60	71	54.25	56.40	-64	10,937	-0.59%
2020/12/15	10	56.86	2	55.10	55.10	8	10,912	0.07%
2020/12/14	4	58.73	7	58.90	58.50	-3	10,904	-0.03%
2020/12/11	16	58.51	7	58.71	58.70	9	10,949	0.08%
2020/12/10	32	60.26	16	59.69	59.50	16	10,973	0.15%
2020/12/09	2	59.90	5	59.30	59.00	-3	11,045	-0.03%
2020/12/08	7	59.64	22	60.50	60.00	-15	11,213	-0.13%
2020/12/07	9	60.14	10	59.58	59.30	-1	11,425	-0.01%
2020/12/04	7	61.24	7	61.29	61.20	0	12,474	0.00%
2020/12/03	13	62.18	0	0.00	61.90	13	13,704	0.09%
2020/12/02	7	62.76	0	0.00	62.80	7	13,808	0.05%
2020/12/01	8	64.24	10	64.13	63.30	-2	14,038	-0.01%
2020/11/30	5	63.32	23	64.10	64.20	-18	14,053	-0.13%
2020/11/27	6	62.48	19	62.56	62.60	-13	13,964	-0.09%
2020/11/26	18	62.24	7	62.41	62.30	11	14,034	0.08%
2020/11/25	27	63.48	32	63.61	62.60	-5	14,219	-0.04%
2020/11/24	25	62.10	3	61.97	61.40	22	14,554	0.15%
2020/11/23	23	63.49	26	63.33	62.40	-3	14,631	-0.02%
2020/11/20	36	64.85	19	64.86	64.00	17	14,639	0.12%
2020/11/19	43	65.76	75	64.95	66.50	-32	14,643	-0.22%
2020/11/18	8	61.30	26	61.32	61.60	-18	14,383	-0.13%
2020/11/17	5	61.00	16	61.33	61.30	-11	14,970	-0.07%
2020/11/16	3	61.20	1	60.70	60.60	2	15,462	0.01%
2020/11/13	11	61.32	14	61.44	61.40	-3	16,622	-0.02%
2020/11/12	12	60.65	1	61.60	61.30	11	16,661	0.07%
2020/11/11	21	60.98	19	61.11	61.00	2	16,728	0.01%
2020/11/10	16	62.00	26	61.65	60.90	-10	16,951	-0.06%
2020/11/09	13	60.55	5	60.90	60.70	8	17,133	0.05%
2020/11/06	1	60.50	2	60.20	60.30	-1	17,425	-0.01%
2020/11/05	0	0.00	1	61.50	60.60	-1	17,928	-0.01%
2020/11/04	6	60.50	7	61.03	60.90	-1	18,228	-0.01%
2020/11/03	12	61.25	6	61.00	60.90	6	18,632	0.03%
2020/11/02	19	60.36	15	60.20	61.10	4	18,872	0.02%
2020/10/30	26	59.80	19	60.68	58.30	7	18,805	0.04%
2020/10/29	116	63.13	115	62.42	62.10	1	19,411	0.01%	大買/大賣/
2020/10/28	22	63.51	13	62.92	61.80	9	20,250	0.04%
2020/10/27	8	66.11	4	66.15	65.70	4	20,220	0.02%
2020/10/26	17	66.96	47	66.74	66.70	-30	20,616	-0.15%
2020/10/23	4	68.40	5	68.20	68.20	-1	21,175	0.00%
2020/10/22	25	68.20	18	67.81	68.20	7	22,172	0.03%
2020/10/21	40	68.65	7	69.00	68.50	33	22,935	0.14%
2020/10/20	115	70.66	92	70.28	69.50	23	23,393	0.10%	大買/
2020/10/19	28	68.91	7	68.03	68.70	21	23,722	0.09%
2020/10/16	22	67.40	27	67.15	67.00	-5	24,341	-0.02%
2020/10/15	20	67.08	1	67.40	66.80	19	25,019	0.08%
2020/10/14	7	69.17	10	69.64	68.00	-3	26,407	-0.01%
2020/10/13	47	67.83	32	67.95	68.80	15	27,222	0.06%
2020/10/12	9	70.86	8	71.29	70.60	1	27,255	0.00%
2020/10/08	29	72.09	27	71.77	71.60	2	27,637	0.01%
2020/10/07	5	71.70	4	72.03	72.20	1	28,021	0.00%
2020/10/06	32	71.84	37	71.84	71.80	-5	28,393	-0.02%
2020/10/05	129	71.82	121	72.11	71.40	8	29,310	0.03%	大買/大賣/
2020/09/30	13	67.85	7	69.00	68.60	6	29,577	0.02%
2020/09/29	24	67.63	21	67.49	67.50	3	30,213	0.01%
2020/09/28	7	69.19	13	68.95	69.00	-6	30,594	-0.02%
2020/09/25	58	69.16	11	69.81	68.60	47	31,035	0.15%
2020/09/24	24	72.06	19	72.13	72.00	5	31,661	0.02%
2020/09/23	4	72.60	14	72.76	71.90	-10	32,661	-0.03%
2020/09/22	15	72.19	6	72.72	72.30	9	33,202	0.03%
2020/09/21	17	73.69	26	73.76	72.70	-9	34,115	-0.03%
2020/09/18	31	72.64	34	72.89	72.70	-3	35,452	-0.01%
2020/09/17	18	71.47	14	72.00	72.00	4	36,197	0.01%
2020/09/16	1	72.00	3	72.07	71.70	-2	37,698	-0.01%
2020/09/15	6	72.17	18	72.09	71.90	-12	38,515	-0.03%
2020/09/14	22	71.57	16	72.24	71.30	6	39,408	0.02%
2020/09/11	23	71.00	33	70.63	70.60	-10	40,780	-0.02%
2020/09/10	49	72.06	19	71.94	71.70	30	42,588	0.07%
2020/09/09	267	74.37	245	73.93	72.20	22	43,975	0.05%	大買/大賣/
2020/09/08	97	74.67	137	75.74	77.90	-40	44,595	-0.09%	大賣/
2020/09/07	9	71.50	46	71.16	70.90	-37	44,562	-0.08%
2020/09/04	33	72.28	49	71.78	72.00	-16	46,177	-0.03%
2020/09/03	33	71.77	19	71.66	71.30	14	46,814	0.03%
2020/09/02	9	72.71	13	72.65	72.30	-4	46,790	-0.01%
2020/09/01	15	71.79	66	71.84	72.60	-51	46,775	-0.11%
2020/08/31	51	72.45	37	72.32	71.80	14	46,739	0.03%
2020/08/28	39	74.11	59	74.18	72.30	-20	46,560	-0.04%
2020/08/27	3	72.00	2	71.55	72.00	1	46,086	0.00%
2020/08/26	37	71.46	42	71.76	71.90	-5	46,218	-0.01%
2020/08/25	43	70.84	23	70.58	70.70	20	46,118	0.04%
2020/08/24	16	72.81	19	73.30	72.60	-3	46,051	-0.01%
2020/08/21	67	74.43	68	73.80	73.50	-1	46,090	0.00%
2020/08/20	83	69.81	75	69.96	71.60	8	45,532	0.02%
2020/08/19	73	75.39	49	75.38	72.90	24	45,423	0.05%
2020/08/18	9	70.60	20	70.60	70.60	-11	44,712	-0.02%
2020/08/17	10	64.63	4	64.58	64.20	6	45,084	0.01%
2020/08/14	7	63.90	7	64.21	64.80	0	45,376	0.00%
2020/08/13	66	65.50	91	64.92	64.00	-25	47,329	-0.05%
2020/08/12	45	68.02	49	67.54	67.30	-4	49,207	-0.01%
2020/08/11	49	66.97	21	66.80	66.70	28	49,774	0.06%
2020/08/10	43	71.15	14	71.19	70.00	29	50,071	0.06%
2020/08/07	41	72.53	36	72.61	72.50	5	51,287	0.01%
2020/08/06	25	72.07	25	71.87	71.20	0	51,734	0.00%
2020/08/05	71	71.78	70	71.44	70.60	1	52,673	0.00%
2020/08/04	129	73.78	136	73.37	71.60	-7	54,201	-0.01%	大買/大賣/
2020/08/03	108	72.60	91	72.07	74.60	17	56,663	0.03%	大買/
2020/07/31	20	68.62	32	68.65	67.90	-12	55,535	-0.02%
2020/07/30	25	68.49	25	68.38	68.70	0	55,320	0.00%
2020/07/29	60	68.18	53	68.81	66.50	7	54,948	0.01%
2020/07/28	70	65.38	178	65.35	66.40	-108	54,829	-0.20%	大賣/鉅額交易
2020/07/27	284	67.58	215	65.76	65.40	69	53,947	0.13%	大買/大賣/
2020/07/24	78	69.49	85	70.64	71.70	-7	53,291	-0.01%
2020/07/23	55	70.69	111	70.56	70.30	-56	53,032	-0.11%	大賣/
2020/07/22	78	69.44	73	69.94	69.50	5	52,788	0.01%
2020/07/21	175	68.60	167	68.25	67.90	8	52,715	0.02%	大買/大賣/
2020/07/20	594	61.86	566	61.59	66.00	28	52,116	0.05%	大買/大賣/
2020/07/17	464	68.95	374	68.98	67.20	90	50,751	0.18%	大買/大賣/
2020/07/16	9	76.00	59	75.21	74.60	-50	49,968	-0.10%
2020/07/15	117	75.75	101	75.64	75.60	16	50,012	0.03%	大買/大賣/
2020/07/14	79	76.32	63	75.82	75.90	16	49,709	0.03%
2020/07/13	33	77.48	32	77.19	76.10	1	49,359	0.00%
2020/07/10	88	77.22	127	77.12	77.50	-39	49,025	-0.08%	大賣/
2020/07/09	108	76.30	96	76.43	75.50	12	48,100	0.02%	大買/
2020/07/08	76	77.74	88	77.95	76.40	-12	47,628	-0.03%
2020/07/07	66	75.90	47	76.28	74.70	19	46,963	0.04%
2020/07/06	52	77.92	36	78.01	77.60	16	46,790	0.03%
2020/07/03	172	77.33	127	77.70	77.40	45	46,322	0.10%	大買/大賣/
2020/07/02	174	78.35	185	78.36	77.20	-11	45,562	-0.02%	大買/大賣/
2020/07/01	61	74.48	69	74.63	75.40	-8	44,753	-0.02%
2020/06/30	122	74.99	139	75.15	74.10	-17	44,196	-0.04%	大買/大賣/
2020/06/29	240	74.94	251	74.82	76.00	-11	43,286	-0.03%	大買/大賣/
2020/06/24	123	69.91	112	70.32	70.10	11	41,972	0.03%	大買/大賣/
2020/06/23	201	74.51	259	74.34	72.50	-58	41,110	-0.14%	大買/大賣/
2020/06/22	88	68.50	57	68.66	71.00	31	39,672	0.08%
2020/06/19	202	68.36	161	67.46	66.70	41	38,954	0.11%	大買/大賣/
2020/06/18	138	70.21	163	69.77	69.10	-25	38,099	-0.07%	大買/大賣/
2020/06/17	258	69.13	228	68.92	68.60	30	36,753	0.08%	大買/大賣/
2020/06/16	213	66.82	176	66.74	66.00	37	34,965	0.11%	大買/大賣/
2020/06/15	379	66.01	322	66.30	66.70	57	33,780	0.17%	大買/大賣/
2020/06/12	106	58.46	148	59.27	62.20	-42	32,336	-0.13%	大買/大賣/
2020/06/11	318	61.03	303	60.04	56.60	15	31,525	0.05%	大買/大賣/
2020/06/10	93	61.03	637	60.13	61.60	-544	30,290	-1.80%	大賣/鉅額交易
2020/06/09	54	53.62	2	55.50	56.00	52	29,837	0.17%
2020/06/08	13	52.27	2	52.00	51.00	11	30,333	0.04%
2020/06/05	13	52.53	8	52.48	52.30	5	30,802	0.02%
2020/06/04	3	50.87	5	50.68	52.00	-2	31,429	-0.01%
2020/06/03	21	49.69	12	49.65	50.00	9	32,765	0.03%
2020/06/02	519	47.80	61	48.01	47.45	458	33,573	1.36%	大買/鉅額交易
2020/06/01	2	54.00	8	53.25	51.90	-6	33,549	-0.02%
2020/05/29	100	55.10	536	55.03	56.00	-436	34,078	-1.28%	大賣/鉅額交易
2020/05/28	425	55.19	40	55.19	55.10	385	35,038	1.10%	大買/鉅額交易
2020/05/27	0	0.00	2	61.20	61.20	-2	35,315	-0.01%
2020/05/26	50	67.57	61	67.32	67.90	-11	35,334	-0.03%
2020/05/25	36	61.41	25	63.08	63.80	11	34,844	0.03%
2020/05/22	44	57.29	58	56.58	58.00	-14	34,765	-0.04%
2020/05/21	66	54.01	30	54.53	54.00	36	34,841	0.10%
2020/05/20	445	55.00	474	54.91	55.00	-29	34,929	-0.08%	大買/大賣/
2020/05/19	210	51.07	201	50.63	52.40	9	32,716	0.03%	大買/大賣/
2020/05/18	93	45.21	95	45.92	47.65	-2	30,507	-0.01%
2020/05/15	170	42.88	152	42.79	43.35	18	29,730	0.06%	大買/大賣/
2020/05/14	207	42.75	272	43.20	42.05	-65	29,179	-0.22%	大買/大賣/
2020/05/13	153	41.77	37	41.80	41.70	116	27,723	0.42%	大買/鉅額交易
2020/05/12	109	41.59	133	41.28	41.70	-24	26,962	-0.09%	大買/大賣/
2020/05/11	230	38.32	273	38.73	40.75	-43	25,819	-0.17%	大買/大賣/
2020/05/08	3,845	43.44	4,765	43.67	37.75	-920	24,130	-3.81%	大買/大賣/鉅額交易
2020/05/07	0	0.00	11	39.95	39.95	-11	21,382	-0.05%
2020/05/06	1,000	36.35	1	36.35	36.35	999	21,745	4.59%	大買/鉅額交易
2020/05/05	1	33.05	43	33.05	33.05	-42	22,025	-0.19%
2020/05/04	260	29.94	195	29.92	30.05	65	22,058	0.29%	大買/大賣/
2020/04/30	7	29.39	9	29.29	29.00	-2	21,751	-0.01%
2020/04/29	28	29.03	3	29.08	28.95	25	22,027	0.11%
2020/04/28	27	30.01	48	29.54	29.25	-21	22,382	-0.09%
2020/04/27	29	30.51	38	30.55	30.60	-9	23,107	-0.04%
2020/04/24	65	29.70	46	29.56	29.75	19	22,760	0.08%
2020/04/23	19	28.55	17	28.62	28.45	2	22,058	0.01%
2020/04/22	7	28.22	0	0.00	28.05	7	21,865	0.03%
2020/04/21	10	27.64	7	28.56	27.70	3	21,728	0.01%
2020/04/20	16	28.68	20	28.20	28.65	-4	21,586	-0.02%
2020/04/17	89	28.00	134	27.23	27.20	-45	21,270	-0.21%	大賣/
2020/04/16	25	28.10	67	28.26	28.00	-42	21,151	-0.20%
2020/04/15	129	28.59	78	28.11	28.10	51	21,038	0.24%	大買/
2020/04/14	1	28.90	26	28.79	28.60	-25	20,929	-0.12%
2020/04/13	36	28.53	15	28.48	28.50	21	20,844	0.10%
2020/04/10	27	28.39	5	28.56	28.25	22	20,815	0.11%
2020/04/09	27	28.57	48	28.63	28.10	-21	20,723	-0.10%
2020/04/08	20	27.82	5	27.75	27.75	15	20,385	0.07%
2020/04/07	48	27.72	15	27.67	27.70	33	20,488	0.16%
2020/04/06	13	27.42	29	27.50	27.95	-16	20,299	-0.08%
2020/04/01	10	26.11	0	0.00	26.15	10	19,940	0.05%
2020/03/31	53	26.12	66	25.87	26.20	-13	19,880	-0.07%
2020/03/30	37	26.16	26	26.40	26.00	11	19,789	0.06%
2020/03/27	79	26.18	94	25.66	25.40	-15	19,598	-0.08%
2020/03/26	24	25.69	23	26.17	26.20	1	19,397	0.01%
2020/03/25	7	26.04	2	25.50	25.45	5	19,198	0.03%
2020/03/24	3	25.35	2	25.15	25.40	1	19,009	0.01%
2020/03/23	5	25.45	0	0.00	24.55	5	18,825	0.03%
2020/03/20	61	27.08	80	26.96	26.50	-19	18,632	-0.10%
2020/03/19	54	27.17	40	27.06	25.95	14	18,373	0.08%
2020/03/18	70	29.73	38	29.76	28.80	32	17,878	0.18%
2020/03/17	82	29.91	76	30.14	28.85	6	17,517	0.03%
2020/03/16	82	30.05	66	30.24	30.20	16	17,092	0.09%
2020/03/13	25	28.37	22	28.53	28.35	3	16,566	0.02%
2020/03/12	59	31.38	63	31.45	31.00	-4	16,122	-0.02%
2020/03/11	96	31.94	82	32.10	32.60	14	15,509	0.09%
2020/03/10	138	30.73	217	30.71	30.40	-79	14,978	-0.53%	大買/大賣/
2020/03/09	197	34.91	142	35.07	32.20	55	14,276	0.39%	大買/大賣/
2020/03/06	139	33.96	171	33.44	34.20	-32	12,865	-0.25%	大買/大賣/
2020/03/05	32	32.11	3	32.07	31.95	29	12,046	0.24%
2020/03/04	112	32.04	56	32.31	31.90	56	11,831	0.47%	大買/
2020/03/03	133	31.59	75	31.79	32.00	58	11,445	0.51%	大買/
2020/03/02	68	27.75	87	28.07	29.85	-19	10,274	-0.18%
2020/02/27	9	27.62	13	27.40	27.15	-4	9,648	-0.04%
2020/02/26	6	27.87	8	27.83	27.55	-2	9,575	-0.02%
2020/02/25	7	27.88	31	28.42	27.50	-24	9,514	-0.25%
2020/02/24	91	28.91	39	29.00	28.65	52	9,086	0.57%
2020/02/21	47	27.99	28	27.70	28.00	19	8,534	0.22%
2020/02/20	4	26.71	2	26.70	26.85	2	7,991	0.03%
2020/02/19	1	26.80	1	26.80	26.80	0	7,935	0.00%
2020/02/18	11	27.25	3	27.27	27.00	8	7,856	0.10%
2020/02/17	6	27.50	11	27.43	27.20	-5	7,718	-0.06%
2020/02/14	1	27.25	3	27.10	26.70	-2	7,428	-0.03%
2020/02/13	22	26.70	34	26.61	27.00	-12	7,294	-0.16%
2020/02/12	9	27.59	2	27.55	27.00	7	7,107	0.10%
2020/02/11	5	27.69	49	27.61	27.65	-44	6,913	-0.64%
2020/02/10	68	28.61	43	28.71	28.25	25	6,689	0.37%
2020/02/07	7	27.19	103	27.18	27.50	-96	6,020	-1.59%	大賣/
2020/02/06	20	26.86	47	26.82	26.40	-27	5,593	-0.48%
2020/02/05	28	25.93	16	25.74	25.70	12	5,307	0.23%
2020/02/04	21	25.35	31	26.14	25.30	-10	5,166	-0.19%
2020/02/03	23	26.44	32	26.80	26.10	-9	4,977	-0.18%
2020/01/31	107	26.06	5	26.34	25.45	102	4,580	2.23%	大買/鉅額交易
2020/01/30	63	27.57	100	27.43	27.65	-37	4,079	-0.91%
2020/01/20	0	0.00	2	25.15	25.15	-2	3,066	-0.07%
2020/01/17	0	0.00	2	24.40	24.40	-2	2,979	-0.07%
2020/01/15	0	0.00	5	24.60	24.60	-5	2,988	-0.17%
2020/01/10	60	24.62	0	0.00	24.60	60	2,942	2.04%
2020/01/08	0	0.00	3	24.15	24.15	-3	2,935	-0.10%
2020/01/06	0	0.00	2	24.80	24.70	-2	2,847	-0.07%
2020/01/03	0	0.00	2	24.50	24.50	-2	2,801	-0.07%
2020/01/02	0	0.00	6	25.03	24.95	-6	2,786	-0.22%
2019/12/31	26	25.50	5	25.21	25.30	21	2,727	0.77%
2019/12/26	1	24.95	1	24.85	24.80	0	2,502	0.00%
2019/12/25	0	0.00	1	24.70	24.60	-1	2,494	-0.04%
2019/12/18	0	0.00	4	24.40	24.30	-4	2,513	-0.16%
2019/12/13	5	24.35	10	24.40	24.30	-5	2,498	-0.20%
2019/12/12	0	0.00	21	24.72	24.60	-21	2,478	-0.85%
2019/12/11	5	25.18	5	24.85	24.90	0	2,462	0.00%
2019/12/10	10	24.60	0	0.00	24.75	10	2,427	0.41%
2019/12/04	10	25.50	0	0.00	25.25	10	2,489	0.40%
2019/12/03	14	25.35	0	0.00	25.25	14	2,487	0.56%
2019/12/02	31	25.38	20	25.05	25.40	11	2,470	0.45%
2019/11/29	59	26.49	63	26.54	26.20	-4	2,363	-0.17%
2019/11/28	40	26.33	23	26.16	26.20	17	2,382	0.71%
2019/11/26	4	25.55	2	25.35	25.20	2	2,146	0.09%
2019/11/25	3	25.60	0	0.00	25.65	3	2,229	0.13%
2019/11/22	2	25.65	0	0.00	25.30	2	2,217	0.09%
2019/11/13	0	0.00	5	24.80	24.50	-5	2,100	-0.24%
2019/11/12	5	24.25	0	0.00	24.20	5	2,084	0.24%
2019/11/11	5	24.70	0	0.00	24.65	5	2,047	0.24%
2019/11/06	0	0.00	1	25.75	25.50	-1	2,030	-0.05%
2019/11/05	1	25.95	0	0.00	25.80	1	2,019	0.05%
2019/11/04	1	25.75	10	26.05	26.15	-9	2,004	-0.45%
2019/11/01	10	25.40	0	0.00	25.65	10	1,927	0.52%
2019/10/31	5	25.70	0	0.00	25.10	5	1,906	0.26%
2019/10/24	1	25.00	0	0.00	25.05	1	1,892	0.05%
2019/10/22	1	25.55	0	0.00	25.50	1	1,906	0.05%
2019/10/16	50	25.65	0	0.00	25.70	50	1,979	2.53%
2019/10/14	7	25.60	0	0.00	25.50	7	1,993	0.35%
2019/10/04	2	25.80	0	0.00	26.10	2	2,101	0.10%
2019/09/24	0	0.00	4	25.60	25.50	-4	2,662	-0.15%
2019/09/20	0	0.00	1	25.05	25.20	-1	2,744	-0.04%
2019/09/19	0	0.00	2	24.90	24.90	-2	2,749	-0.07%
2019/09/17	0	0.00	2	25.35	25.25	-2	2,753	-0.07%
2019/09/10	2	25.15	1	25.70	25.10	1	2,813	0.04%
2019/09/09	0	0.00	1	26.95	25.40	-1	2,780	-0.04%
2019/09/06	0	0.00	1	26.50	26.60	-1	2,697	-0.04%
2019/09/04	0	0.00	2	26.10	25.95	-2	2,634	-0.08%
2019/09/02	0	25.70	1	26.65	25.70	-1	2,603	-0.04%
2019/08/30	0	24.95	0	0.00	25.10	0	2,479	0.00%
2019/08/29	0	24.95	0	0.00	25.10	0	2,448	0.00%
2019/08/28	0	0.00	2	24.68	25.10	-2	2,411	-0.08%
2019/08/27	0	0.00	2	23.85	24.20	-2	2,322	-0.09%
2019/08/19	0	22.85	0	0.00	22.75	0	2,319	0.00%
2019/08/12	1	22.70	5	22.78	22.70	-4	2,510	-0.16%
2019/08/05	1	22.85	0	0.00	22.70	1	2,459	0.04%
2019/07/31	1	23.50	0	0.00	24.10	1	2,404	0.04%
2019/07/23	0	0.00	1	23.80	23.75	-1	2,354	-0.04%
2019/07/22	2	24.10	2	23.90	23.55	0	2,318	0.00%
2019/07/19	2	24.35	0	0.00	24.15	2	2,282	0.09%
2019/07/16	0	0.00	1	24.00	24.00	-1	2,207	-0.05%
2019/07/15	0	0.00	1	23.85	23.70	-1	2,176	-0.05%
2019/07/11	0	0.00	3	23.55	23.60	-3	2,188	-0.14%
2019/07/10	0	0.00	5	23.90	24.10	-5	2,135	-0.23%
2019/07/09	7	24.34	2	24.30	24.60	5	2,072	0.24%
2019/07/08	0	0.00	11	23.11	23.70	-11	1,988	-0.55%
2019/07/05	6	22.79	1	22.75	23.10	5	2,024	0.25%
2019/07/04	0	0.00	12	22.70	23.10	-12	2,074	-0.58%
2019/07/03	3	22.85	3	22.78	23.05	0	2,068	0.00%
2019/07/02	1	22.35	3	22.45	22.25	-2	1,959	-0.10%
2019/07/01	0	0.00	9	22.04	22.10	-9	1,904	-0.47%
2019/06/28	14	21.12	7	21.36	21.55	7	1,836	0.38%
2019/06/27	5	21.20	0	0.00	20.85	5	1,787	0.28%
2019/06/25	0	0.00	2	20.45	20.30	-2	1,773	-0.11%
2019/06/24	0	0.00	4	20.40	20.40	-4	1,794	-0.22%
2019/06/20	0	0.00	1	20.20	20.10	-1	1,761	-0.06%
2019/06/18	5	20.05	0	0.00	20.05	5	1,735	0.29%
2019/06/14	0	0.00	1	19.50	19.55	-1	1,684	-0.06%
2019/06/11	1	19.75	1	19.70	19.75	0	1,687	0.00%
2019/06/10	2	19.78	0	0.00	19.75	2	1,681	0.12%
2019/06/06	0	0.00	1	19.55	19.60	-1	1,668	-0.06%
2019/05/31	0	0.00	2	19.55	19.50	-2	1,614	-0.12%
2019/05/29	0	0.00	1	19.20	19.35	-1	1,595	-0.06%
2019/05/28	1	19.20	0	0.00	19.20	1	1,583	0.06%
2019/05/27	2	19.25	3	19.25	19.25	-1	1,577	-0.06%
2019/05/24	4	19.35	2	19.35	19.25	2	1,564	0.13%
2019/05/23	0	0.00	20	19.37	19.55	-20	1,535	-1.30%
2019/05/22	2	20.45	0	0.00	20.45	2	1,430	0.14%
2019/05/20	0	0.00	10	20.18	20.20	-10	1,413	-0.71%
2019/05/17	12	20.30	4	20.35	20.40	8	1,398	0.57%
2019/05/03	1	19.35	0	0.00	19.30	1	1,329	0.08%
2019/05/02	3	19.67	0	0.00	19.40	3	1,308	0.23%
2019/04/30	5	20.05	0	0.00	20.00	5	1,255	0.40%
2019/04/24	1	20.45	0	0.00	20.55	1	1,220	0.08%
2019/04/19	0	0.00	1	20.90	21.00	-1	1,205	-0.08%
2019/04/18	0	0.00	7	21.07	21.00	-7	1,194	-0.59%
2019/04/17	1	21.55	0	0.00	21.95	1	1,165	0.09%
2019/04/16	1	21.65	1	21.50	21.45	0	1,151	0.00%
2019/04/12	2	21.83	2	22.00	21.65	0	1,115	0.00%
2019/04/11	2	22.50	2	22.48	22.50	0	1,048	0.00%
2019/04/10	9	21.96	8	21.83	21.95	1	944	0.11%
2019/04/09	4	22.20	3	22.20	22.20	1	845	0.12%
2019/04/08	1	20.20	0	0.00	20.20	1	763	0.13%
2019/04/02	0	20.90	0	0.00	20.50	0	757	0.00%
2019/04/01	1	20.75	0	0.00	20.70	1	746	0.13%
2019/03/29	1	20.40	0	0.00	21.10	1	716	0.14%
2019/03/28	1	20.50	0	0.00	20.45	1	695	0.14%
2019/03/27	0	0.00	6	20.34	20.95	-6	678	-0.88%
2019/03/26	0	0.00	2	20.00	19.90	-2	639	-0.31%
2019/03/15	2	20.05	0	0.00	19.95	2	683	0.29%
2019/03/14	3	20.00	0	0.00	19.95	3	689	0.44%
2019/03/11	0	0.00	1	20.10	20.20	-1	739	-0.14%
2019/03/08	1	20.00	0	0.00	19.95	1	775	0.13%
2019/03/07	2	19.90	5	20.05	19.95	-3	877	-0.34%
2019/03/05	0	0.00	19	20.00	20.00	-19	928	-2.05%
2019/02/20	2	20.20	0	0.00	20.10	2	974	0.21%
2019/02/14	0	0.00	10	20.30	20.30	-10	1,016	-0.98%
2019/02/12	0	0.00	3	19.95	19.95	-3	1,134	-0.26%
2019/01/30	1	20.00	0	0.00	19.95	1	1,147	0.09%
2019/01/29	0	0.00	2	19.93	19.95	-2	1,162	-0.17%
2019/01/25	5	20.20	0	0.00	20.10	5	1,205	0.41%
2019/01/24	3	20.40	0	0.00	20.25	3	1,241	0.24%
2019/01/21	0	21.95	5	20.00	20.05	-5	1,401	-0.36%
2019/01/17	0	0.00	2	20.10	19.95	-2	1,528	-0.13%
2019/01/11	0	0.00	3	20.30	20.10	-3	1,733	-0.17%
2019/01/10	10	20.30	0	0.00	20.25	10	1,885	0.53%
2019/01/08	1	20.80	0	0.00	20.60	1	2,024	0.05%
2019/01/04	0	0.00	5	19.90	19.85	-5	2,260	-0.22%
2019/01/03	8	20.07	0	0.00	20.10	8	2,438	0.33%
2018/12/27	1	20.10	0	0.00	20.05	1	2,916	0.03%
2018/12/26	0	0.00	1	20.00	20.05	-1	2,995	-0.03%
2018/12/21	0	0.00	4	20.50	20.80	-4	3,722	-0.11%
2018/12/20	7	20.91	2	20.98	20.65	5	3,721	0.13%
2018/12/19	0	0.00	1	21.40	21.20	-1	3,712	-0.03%
2018/12/18	0	0.00	3	21.35	21.45	-3	3,715	-0.08%
2018/12/17	0	0.00	5	22.10	22.20	-5	3,710	-0.13%
2018/12/14	0	0.00	11	21.26	21.20	-11	3,697	-0.30%
2018/12/11	2	21.25	0	0.00	21.40	2	3,800	0.05%
2018/12/10	0	0.00	4	21.50	21.35	-4	3,826	-0.10%
2018/12/07	9	21.83	0	0.00	21.75	9	3,912	0.23%
2018/12/06	0	0.00	1	21.95	21.80	-1	3,976	-0.03%
2018/12/05	0	0.00	5	22.90	22.50	-5	3,958	-0.13%
2018/12/04	0	0.00	1	23.05	22.70	-1	3,936	-0.03%
2018/11/30	2	23.35	4	23.10	23.10	-2	3,877	-0.05%
2018/11/29	11	21.07	0	0.00	22.00	11	3,771	0.29%
2018/11/26	3	20.55	0	0.00	20.45	3	3,690	0.08%
2018/11/19	0	0.00	5	21.88	21.60	-5	3,628	-0.14%
2018/11/16	0	0.00	8	21.59	21.50	-8	3,615	-0.22%
2018/11/14	0	0.00	1	22.05	21.85	-1	3,591	-0.03%
2018/11/13	1	21.90	0	0.00	22.10	1	3,566	0.03%
2018/11/12	1	21.55	0	0.00	21.60	1	3,530	0.03%
2018/11/09	1	20.75	4	22.14	22.35	-3	3,482	-0.09%
2018/11/02	0	0.00	3	21.27	21.00	-3	3,371	-0.09%
2018/11/01	0	0.00	5	21.10	21.40	-5	3,342	-0.15%
2018/10/30	10	19.96	42	20.04	20.30	-32	3,291	-0.97%
2018/10/29	12	21.90	30	22.50	21.60	-18	3,230	-0.56%
2018/10/26	32	21.97	1	22.30	22.40	31	3,191	0.97%
2018/10/25	4	21.91	0	0.00	21.30	4	3,136	0.13%
2018/10/24	1	23.45	3	23.70	23.00	-2	3,087	-0.06%
2018/10/23	4	24.06	0	0.00	24.05	4	3,036	0.13%
2018/10/22	4	24.81	0	0.00	24.55	4	3,010	0.13%
2018/10/19	2	24.88	1	25.00	24.70	1	3,017	0.03%
2018/10/18	5	25.74	2	26.23	25.75	3	3,013	0.10%
2018/10/17	0	0.00	1	24.30	24.95	-1	2,981	-0.03%
2018/10/16	35	24.56	30	24.05	24.05	5	2,990	0.17%
2018/10/15	0	0.00	15	24.82	24.55	-15	2,910	-0.52%
2018/10/12	15	25.65	10	25.53	25.30	5	2,825	0.18%
2018/10/11	8	24.01	15	24.53	25.00	-7	2,652	-0.26%
2018/10/09	31	25.10	33	26.67	26.15	-2	2,468	-0.08%
2018/10/08	13	25.84	25	25.29	26.30	-12	2,274	-0.53%
2018/10/05	1	22.85	4	24.05	24.35	-3	2,097	-0.14%
2018/10/04	23	23.85	12	23.98	24.00	11	1,978	0.56%
2018/10/03	37	24.53	33	24.74	24.90	4	1,894	0.21%
2018/10/02	4	24.03	21	23.99	24.50	-17	1,635	-1.04%
2018/10/01	51	22.39	24	22.57	22.95	27	1,382	1.95%
2018/09/26	2	19.63	0	0.00	19.65	2	1,153	0.17%
2018/09/20	2	20.25	0	0.00	20.20	2	1,129	0.18%
2018/09/19	0	0.00	11	20.38	20.30	-11	1,116	-0.98%
2018/09/18	12	20.74	0	0.00	20.60	12	1,089	1.10%
2018/09/17	11	19.11	0	0.00	19.05	11	1,014	1.08%
2018/09/14	4	19.78	2	19.90	19.65	2	993	0.20%
2018/09/13	0	0.00	2	22.15	20.50	-2	961	-0.21%
2018/09/12	2	20.55	19	20.70	20.75	-17	863	-1.97%
2018/09/11	1	18.55	0	0.00	18.90	1	790	0.13%
2018/09/10	0	18.20	0	0.00	18.00	0	778	0.00%
2018/09/06	1	18.20	0	0.00	18.15	1	775	0.13%
2018/08/07	0	0.00	10	19.95	19.75	-10	806	-1.24%
2018/08/06	0	0.00	1	20.20	20.25	-1	800	-0.12%
2018/08/03	5	20.00	0	0.00	19.95	5	792	0.63%
2018/07/25	0	0.00	1	20.60	20.35	-1	660	-0.15%
2018/07/24	12	20.56	0	0.00	20.00	12	587	2.04%
2018/07/23	0	0.00	2	19.25	19.25	-2	463	-0.43%
2018/07/20	1	17.60	0	0.00	17.50	1	388	0.26%
2018/07/05	0	0.00	1	16.95	16.95	-1	463	-0.22%
2018/06/29	5	18.10	0	0.00	18.15	5	624	0.80%
2018/06/27	0	0.00	1	18.10	18.10	-1	637	-0.16%
2018/06/25	1	18.45	5	18.35	18.35	-4	686	-0.58%
2018/06/12	0	0.00	1	19.50	19.50	-1	691	-0.14%
2018/06/07	0	0.00	2	19.55	19.35	-2	703	-0.28%
2018/06/04	1	19.30	0	0.00	19.30	1	731	0.14%
2018/05/24	0	0.00	1	19.30	19.25	-1	779	-0.13%
2018/05/22	1	18.75	0	0.00	18.50	1	757	0.13%
2018/05/09	2	18.85	0	0.00	18.85	2	782	0.26%
2018/04/10	0	0.00	2	20.95	20.00	-2	918	-0.22%
2018/04/09	2	20.73	0	0.00	21.00	2	899	0.22%
2018/04/03	0	0.00	4	19.98	19.75	-4	829	-0.48%
2018/03/28	0	0.00	5	19.50	19.15	-5	737	-0.68%
2018/03/27	1	19.50	0	0.00	19.50	1	736	0.14%
2018/03/23	4	19.00	0	0.00	19.00	4	743	0.54%
2018/03/20	3	19.75	0	0.00	19.75	3	743	0.40%
2018/03/19	0	0.00	1	19.80	19.75	-1	745	-0.13%
2018/03/12	1	19.80	2	19.35	19.90	-1	744	-0.13%
2018/03/05	2	18.70	0	0.00	18.60	2	685	0.29%
2018/02/26	0	0.00	4	18.70	18.75	-4	737	-0.54%
2018/02/01	4	20.20	0	0.00	20.20	4	738	0.54%
2018/01/31	5	20.30	0	0.00	20.20	5	739	0.68%
2018/01/29	0	0.00	4	20.30	20.30	-4	746	-0.54%
2018/01/17	1	20.80	0	0.00	20.65	1	833	0.12%
2018/01/16	3	21.32	14	21.20	21.10	-11	905	-1.22%
2018/01/08	10	20.20	0	0.00	20.20	10	912	1.10%