國光生 (4142)-永豐金-信義券商分點個股進出

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
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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/05/06	0	0.00	1	28.30	28.20	-1	1,115	-0.09%
2024/05/02	1	27.60	0	0.00	27.60	1	1,099	0.09%
2024/04/18	0	0.00	1	29.00	28.50	-1	1,073	-0.09%
2024/04/17	0	0.00	1	27.80	27.80	-1	963	-0.10%
2024/04/16	2	25.05	0	0.00	25.30	2	935	0.21%
2024/04/01	0	27.00	0	0.00	26.85	0	963	0.00%
2024/03/21	0	26.90	1	26.60	26.55	-1	994	-0.10%
2024/03/05	1	28.95	1	28.90	28.90	0	1,084	0.00%
2024/01/15	0	31.90	0	0.00	32.00	0	1,017	0.00%
2023/12/15	0	0.00	1	32.75	32.50	-1	1,000	-0.10%
2023/12/14	1	33.10	0	0.00	32.75	1	979	0.10%
2023/12/04	0	0.00	90	36.40	36.05	-90	953	-9.44%
2023/11/27	91	36.14	1	35.30	36.00	90	845	10.65%
2023/11/07	2	33.00	2	32.40	32.40	0	760	0.00%
2023/11/06	0	0.00	0	32.30	32.45	0	752	0.00%
2023/10/03	0	0.00	7	34.35	34.00	-7	874	-0.80%
2023/10/02	7	33.75	0	0.00	33.75	7	881	0.79%
2023/08/10	1	33.85	0	0.00	33.75	1	871	0.11%
2023/04/28	0	0.00	1	39.80	39.80	-1	2,958	-0.03%
2023/04/21	1	40.40	0	0.00	40.10	1	2,908	0.03%
2023/03/30	0	0.00	1	39.60	39.45	-1	2,782	-0.04%
2023/03/27	0	0.00	6	39.70	39.60	-6	2,936	-0.20%
2023/03/24	0	0.00	1	39.50	39.50	-1	2,941	-0.03%
2023/03/20	0	0.00	0	38.40	38.90	0	2,976	0.00%
2023/03/16	4	38.19	0	0.00	38.45	4	2,978	0.13%
2023/03/10	4	41.65	0	0.00	40.45	4	2,901	0.14%
2023/03/09	20	44.00	20	44.37	44.85	0	2,395	0.00%
2023/03/02	2	41.50	2	41.25	41.30	0	1,990	0.00%
2023/02/17	0	0.00	2	39.65	39.75	-2	2,032	-0.10%
2023/02/10	0	0.00	0	40.35	40.20	0	2,093	0.00%
2023/02/09	1	41.20	1	41.25	41.15	0	2,065	0.00%
2023/02/08	0	0.00	0	41.30	41.55	0	2,031	0.00%
2023/02/07	6	42.37	6	41.70	41.60	0	1,984	0.00%
2023/02/06	2	40.88	1	40.55	40.25	1	1,850	0.05%
2023/02/02	1	39.10	1	39.50	39.90	0	1,743	0.00%
2023/02/01	1	39.10	2	39.40	39.65	-1	1,701	-0.06%
2023/01/31	3	39.65	3	39.00	39.65	0	1,664	0.00%
2023/01/16	0	0.00	1	35.50	35.55	-1	1,419	-0.07%
2023/01/12	1	35.40	0	0.00	35.25	1	1,441	0.07%
2023/01/10	1	35.40	0	0.00	35.30	1	1,455	0.07%
2023/01/05	0	0.00	6	35.34	35.05	-6	1,510	-0.40%
2023/01/04	0	0.00	0	35.20	35.10	0	1,518	0.00%
2022/12/20	0	0.00	40	36.50	35.75	-40	1,659	-2.41%
2022/12/19	60	37.75	20	38.12	37.85	40	1,646	2.43%
2022/12/13	15	36.52	15	37.10	37.10	0	1,581	0.00%
2022/12/06	0.1	37.35	0	0.00	36.60	0.1	1,617	0.01%
2022/11/17	0	0.00	2	36.55	36.85	-2	2,118	-0.09%
2022/11/16	2	36.00	0	0.00	36.00	2	2,094	0.10%
2022/11/11	0	0.00	3	34.35	34.85	-3	2,035	-0.15%
2022/11/10	3	34.05	0	0.00	34.00	3	2,029	0.15%
2022/10/31	0	0.00	7	32.80	32.85	-7	2,078	-0.34%
2022/10/28	7	32.50	0	0.00	32.25	7	2,156	0.32%
2022/10/11	3	33.90	3	33.80	33.95	0	2,549	0.00%
2022/10/06	20	35.28	20	35.45	35.25	0	2,555	0.00%
2022/09/30	20	33.93	20	34.10	34.30	0	2,761	0.00%
2022/09/23	0	0.00	0	35.50	35.30	0	3,286	0.00%
2022/09/08	0	0.00	0	38.60	38.55	0	3,851	0.00%
2022/09/07	0	0.00	0	38.10	37.90	0	3,883	0.00%
2022/09/06	0	0.00	0.1	38.80	38.65	-0.1	3,876	0.00%
2022/09/05	0.2	40.63	0	0.00	40.10	0.2	3,850	0.00%
2022/09/02	1	41.50	1	41.45	41.30	0	3,842	0.00%
2022/08/31	0	0.00	13	41.17	40.70	-13	3,741	-0.35%
2022/08/30	4	40.11	1	40.20	40.00	3	3,615	0.08%
2022/08/26	0	0.00	1	39.60	39.50	-1	3,555	-0.03%
2022/08/25	1	39.75	17	39.59	39.70	-16	3,505	-0.46%
2022/08/24	5	38.76	4	39.10	39.10	1	3,453	0.03%
2022/08/22	21	39.28	0	0.00	38.75	21	3,408	0.62%
2022/08/19	0	0.00	1	38.80	38.45	-1	3,375	-0.03%
2022/08/16	9	37.95	9	38.25	38.30	0	3,345	0.00%
2022/08/05	4	36.70	4	36.85	36.80	0	3,344	0.00%
2022/08/04	0	0.00	1	35.60	35.80	-1	3,381	-0.03%
2022/08/03	2	37.10	1	37.05	37.05	1	3,335	0.03%
2022/08/01	0	0.00	1	39.50	39.30	-1	3,307	-0.03%
2022/07/28	5	40.36	0	0.00	40.20	5	3,305	0.15%
2022/07/27	0	0.00	70	40.74	39.90	-70	3,310	-2.11%
2022/07/26	91	40.69	20	40.23	40.90	71	3,274	2.17%
2022/07/25	41	41.01	46	40.88	40.65	-5	3,253	-0.15%
2022/07/22	2	40.00	2	39.98	39.95	0	3,253	0.00%
2022/07/21	5	39.70	5	40.05	40.10	0	3,234	0.00%
2022/07/14	0	0.00	10	39.20	39.15	-10	3,279	-0.30%
2022/07/13	35	40.22	20	39.63	39.50	15	3,320	0.45%
2022/07/11	1	39.95	0	0.00	40.35	1	3,518	0.03%
2022/07/08	2	42.00	1	41.80	40.70	1	3,687	0.03%
2022/07/07	0	0.00	200	41.50	41.50	-200	3,633	-5.50%	大賣/鉅額交易
2022/07/06	0	0.00	52	40.78	40.35	-52	3,537	-1.47%
2022/07/01	0	0.00	80	37.95	36.40	-80	3,681	-2.17%
2022/06/30	75	39.70	6	39.76	39.10	69	3,626	1.90%
2022/06/29	127	40.00	142	40.70	40.85	-15	3,514	-0.43%	大買/大賣/
2022/06/28	186	40.43	4	40.44	40.50	182	3,411	5.34%	大買/鉅額交易
2022/06/27	91	38.84	2	38.88	39.35	89	3,247	2.74%
2022/06/23	1	37.60	1	37.30	37.40	0	3,192	0.00%
2022/06/17	11	38.00	13	37.45	38.50	-2	3,009	-0.07%
2022/06/16	0	0.00	1	37.30	37.20	-1	2,930	-0.03%
2022/06/14	1	35.30	1	35.50	35.65	0	2,893	0.00%
2022/05/24	2	35.43	0	0.00	35.00	2	2,968	0.07%
2022/05/04	0	0.00	0.1	40.50	40.10	-0.1	3,222	0.00%
2022/04/25	0	0.00	20.1	42.11	41.65	-20.1	3,155	-0.64%
2022/04/22	0	0.00	0.1	42.90	42.90	-0.1	3,107	0.00%
2022/04/18	21	44.88	0	0.00	44.05	21	2,969	0.71%
2022/04/15	1	44.60	1	44.90	44.00	0	2,970	0.00%
2022/04/14	0	0.00	1	44.50	44.30	-1	2,879	-0.03%
2022/04/12	2	43.38	0	0.00	42.35	2	2,632	0.08%
2022/04/11	0	0.00	1	44.30	44.60	-1	2,494	-0.04%
2022/04/08	1	41.55	0	0.00	41.25	1	2,214	0.05%
2022/04/06	0	0.00	1	40.60	40.65	-1	2,077	-0.05%
2022/04/01	1	40.10	1	40.05	40.00	0	2,059	0.00%
2022/03/25	0	0.00	1	40.30	40.00	-1	2,020	-0.05%
2022/03/21	2	40.05	0	0.00	40.05	2	2,057	0.10%
2022/03/08	6	39.75	0	0.00	38.80	6	2,149	0.28%
2022/03/03	1	40.00	0	0.00	40.05	1	2,283	0.04%
2022/03/02	1	40.05	0	0.00	40.15	1	2,432	0.04%
2022/02/24	1	40.10	0	0.00	39.60	1	2,559	0.04%
2022/02/15	54	43.86	52	44.21	42.75	2	2,522	0.08%
2022/02/14	160.2	42.40	160	42.84	43.30	0.2	2,349	0.01%	大買/大賣/
2022/01/21	1	43.35	0	0.00	42.80	1	2,136	0.05%
2022/01/18	1	43.15	1	43.15	43.05	0	2,116	0.00%
2022/01/14	1	43.35	1	43.35	43.10	0	2,109	0.00%
2022/01/11	0	0.00	2.1	44.00	43.60	-2.1	2,097	-0.10%
2022/01/10	2	45.50	0	0.00	44.40	2	2,084	0.10%
2022/01/07	0.1	45.20	0	0.00	45.20	0.1	1,990	0.00%
2022/01/05	1	44.15	0	0.00	43.95	1	1,989	0.05%
2022/01/03	1	44.05	1	43.95	44.00	0	2,043	0.00%
2021/12/29	0	0.00	1	44.20	44.35	-1	2,057	-0.05%
2021/12/28	0	0.00	1	43.95	44.00	-1	2,091	-0.05%
2021/12/27	1	44.05	1	44.05	44.00	0	2,152	0.00%
2021/12/21	1	44.90	0	0.00	44.90	1	2,242	0.04%
2021/12/17	1	43.55	0	0.00	44.65	1	2,227	0.04%
2021/12/14	0	0.00	230	43.42	43.00	-230	2,275	-10.11%	大賣/鉅額交易
2021/12/10	231	44.44	2	44.65	44.45	229	2,332	9.82%	大買/鉅額交易
2021/12/09	2	44.23	1	44.35	44.05	1	2,521	0.04%
2021/12/07	0	0.00	2	44.43	44.40	-2	2,782	-0.07%
2021/12/02	1	45.05	2	45.33	45.25	-1	3,058	-0.03%
2021/12/01	1	45.05	0	0.00	45.05	1	3,165	0.03%
2021/11/30	2	45.63	1	45.40	45.00	1	3,173	0.03%
2021/11/29	0	0.00	1	47.20	46.90	-1	3,152	-0.03%
2021/11/26	3	46.57	2	47.05	45.80	1	3,015	0.03%
2021/11/25	1	45.30	2	45.05	44.70	-1	2,896	-0.03%
2021/11/24	0	0.00	1	44.90	45.10	-1	2,903	-0.03%
2021/11/23	8	46.28	3	46.38	44.80	5	2,919	0.17%
2021/11/17	0	0.00	1	43.40	43.35	-1	3,437	-0.03%
2021/11/15	2	44.05	0	0.00	44.25	2	3,596	0.06%
2021/10/28	1	44.65	0	0.00	44.60	1	3,675	0.03%
2021/10/12	0	0.00	5	45.65	45.35	-5	4,277	-0.12%
2021/10/05	0	0.00	0.8	46.86	48.00	-0.8	4,389	-0.02%
2021/10/04	0	0.00	0.3	49.55	48.40	-0.3	4,402	-0.01%
2021/09/29	0	0.00	6	51.20	51.20	-6	4,386	-0.14%
2021/09/28	0	0.00	6	51.97	51.70	-6	4,403	-0.14%
2021/09/23	0	0.00	11	52.27	52.00	-11	4,637	-0.24%
2021/09/22	11	51.70	0	0.00	51.70	11	4,667	0.24%
2021/09/16	1	52.40	1	52.30	52.40	0	4,701	0.00%
2021/09/14	9	54.22	101	54.60	53.20	-92	4,690	-1.96%	大賣/
2021/09/13	113	54.98	4	55.38	54.80	109	4,522	2.41%	大買/鉅額交易
2021/09/10	1	51.40	1	52.00	51.20	0	4,343	0.00%
2021/09/09	1	51.10	2	51.20	51.10	-1	4,379	-0.02%
2021/09/08	7	51.87	2	52.40	51.20	5	4,390	0.11%
2021/09/07	1	53.70	0	0.00	53.60	1	4,332	0.02%
2021/09/06	0	0.00	1	52.50	52.20	-1	4,341	-0.02%
2021/09/03	1	51.40	2	51.70	51.50	-1	4,533	-0.02%
2021/09/02	0	0.00	1	51.80	51.00	-1	4,856	-0.02%
2021/08/26	3	53.30	0	0.00	51.60	3	5,393	0.06%
2021/08/20	0	0.00	4	49.95	49.95	-4	5,455	-0.07%
2021/08/19	0	0.00	1	45.55	45.45	-1	5,542	-0.02%
2021/08/18	1	47.60	5	47.30	47.10	-4	5,779	-0.07%
2021/08/17	5	48.67	4	48.59	48.35	1	5,997	0.02%
2021/08/16	2	48.48	1	48.65	48.45	1	6,319	0.02%
2021/08/13	2	48.58	1	48.70	48.40	1	6,581	0.02%
2021/08/04	0	0.00	1	49.80	49.50	-1	13,638	-0.01%
2021/07/23	1	49.05	0	0.00	49.05	1	14,345	0.01%
2021/07/22	1	48.85	0	0.00	48.70	1	14,333	0.01%
2021/07/21	0	0.00	3	51.90	48.70	-3	14,430	-0.02%
2021/07/20	0	0.00	1	52.30	53.90	-1	14,207	-0.01%
2021/07/15	3	50.10	0	0.00	50.00	3	14,182	0.02%
2021/07/13	1	49.95	0	0.00	49.05	1	14,190	0.01%
2021/07/12	1	50.80	0	0.00	50.70	1	14,150	0.01%
2021/07/06	0	0.00	1	51.90	51.30	-1	14,521	-0.01%
2021/07/05	1	51.60	2	51.55	51.60	-1	14,707	-0.01%
2021/07/02	2	52.45	2	52.15	52.00	0	14,728	0.00%
2021/07/01	3	53.47	302	53.85	52.60	-299	14,781	-2.02%	大賣/鉅額交易
2021/06/30	300	53.74	0	0.00	53.60	300	14,775	2.03%	大買/鉅額交易
2021/06/29	1	51.40	0	0.00	51.80	1	14,711	0.01%
2021/06/21	0	0.00	1	52.60	52.50	-1	17,074	-0.01%
2021/06/18	1	53.20	0	0.00	53.30	1	17,199	0.01%
2021/06/16	0	0.00	5	53.32	53.10	-5	17,283	-0.03%
2021/06/15	1	53.40	4	53.25	54.10	-3	17,312	-0.02%
2021/06/11	3	56.97	4	55.58	55.40	-1	17,220	-0.01%
2021/06/10	1	56.20	1	55.80	57.50	0	16,943	0.00%
2021/06/09	3	55.30	1	55.40	55.50	2	16,669	0.01%
2021/06/08	6	54.73	7	54.79	54.50	-1	16,569	-0.01%
2021/06/07	1	52.80	1	52.70	53.40	0	16,413	0.00%
2021/06/04	0	0.00	1	52.90	52.50	-1	16,412	-0.01%
2021/06/02	12	54.38	11	53.62	53.80	1	16,549	0.01%
2021/06/01	2	53.10	2	51.90	53.10	0	16,795	0.00%
2021/05/31	0	0.00	10	52.00	52.30	-10	16,694	-0.06%
2021/05/26	5	55.10	5	54.70	53.60	0	16,598	0.00%
2021/05/24	1	56.30	0	0.00	55.50	1	17,555	0.01%
2021/05/21	8	56.48	6	56.27	55.60	2	18,458	0.01%
2021/05/20	9	58.76	6	58.03	56.30	3	18,598	0.02%
2021/05/19	8	58.59	3	58.17	57.80	5	18,796	0.03%
2021/05/18	11	60.51	11	60.59	60.80	0	18,444	0.00%
2021/05/17	12	61.41	13	62.57	63.30	-1	17,355	-0.01%
2021/05/14	270	61.45	255.4	62.04	57.60	14.6	16,753	0.09%	大買/大賣/
2021/05/13	30.4	61.43	28	61.88	62.90	2.4	15,631	0.02%
2021/05/12	5	55.82	17	56.74	57.20	-12	13,967	-0.09%
2021/05/11	0	0.00	1	51.40	52.00	-1	13,213	-0.01%
2021/05/07	0	0.00	1	50.20	50.60	-1	13,202	-0.01%
2021/05/06	10	50.70	10	50.20	50.10	0	13,240	0.00%
2021/05/04	2	50.20	0	0.00	51.00	2	13,284	0.02%
2021/05/03	2	55.10	1	55.60	54.40	1	13,343	0.01%
2021/04/27	1	55.00	0	0.00	54.40	1	13,492	0.01%
2021/04/26	0	0.00	1	53.20	52.70	-1	13,442	-0.01%
2021/04/22	1	54.20	0	0.00	53.10	1	13,713	0.01%
2021/04/15	1	54.80	5	55.22	55.40	-4	13,968	-0.03%
2021/04/14	3	55.97	4	55.55	55.70	-1	13,976	-0.01%
2021/04/13	10	57.63	0	0.00	57.00	10	14,060	0.07%
2021/04/12	4	59.10	4	59.23	58.50	0	14,027	0.00%
2021/04/09	0	0.00	2	58.55	57.60	-2	13,999	-0.01%
2021/04/08	1	57.20	0	0.00	56.70	1	13,929	0.01%
2021/04/07	0	0.00	3	57.30	56.40	-3	14,028	-0.02%
2021/04/06	3	56.20	0	0.00	56.30	3	14,093	0.02%
2021/04/01	3	57.30	0	0.00	57.50	3	14,046	0.02%
2021/03/31	1	57.00	4	58.00	57.10	-3	14,081	-0.02%
2021/03/30	4	57.40	4	58.60	57.40	0	14,077	0.00%
2021/03/29	5	58.34	17	58.37	58.10	-12	14,217	-0.08%
2021/03/26	5	56.40	1	57.30	56.60	4	14,167	0.03%
2021/03/25	14	57.74	1	60.70	56.60	13	14,032	0.09%
2021/03/24	1	60.30	7	61.36	61.40	-6	13,290	-0.05%
2021/03/18	0	0.00	1	56.50	55.80	-1	12,360	-0.01%
2021/03/17	1	55.70	1	56.00	55.50	0	12,386	0.00%
2021/03/12	1	56.40	1	56.40	56.20	0	12,505	0.00%
2021/03/10	0	0.00	2	58.30	57.20	-2	12,573	-0.02%
2021/03/09	0	0.00	0	56.80	56.70	0	12,510	0.00%
2021/03/08	2	58.00	12	58.59	57.00	-10	12,498	-0.08%
2021/03/05	31	58.92	21	58.19	58.60	10	12,461	0.08%
2021/03/04	1	57.30	1	56.30	55.90	0	12,274	0.00%
2021/03/03	1	57.50	0	0.00	56.90	1	12,258	0.01%
2021/03/02	1	57.30	0	0.00	56.10	1	12,212	0.01%
2021/02/26	1	58.70	2	59.90	58.20	-1	12,355	-0.01%
2021/02/25	24	60.46	19	59.35	59.70	5	12,274	0.04%
2021/02/24	6	57.68	5	60.12	58.50	1	11,843	0.01%
2021/02/23	18	62.93	2	60.60	58.90	16	11,303	0.14%
2021/02/19	0	0.00	1	58.50	59.50	-1	10,286	-0.01%
2021/02/18	0	0.00	3	53.67	54.10	-3	9,837	-0.03%
2021/02/17	8	50.58	0	0.00	49.20	8	9,673	0.08%
2021/02/05	3	52.20	3	51.70	52.00	0	9,616	0.00%
2021/02/03	1	49.50	1	49.60	49.60	0	9,294	0.00%
2021/02/01	0	0.00	0	48.00	48.10	0	9,419	0.00%
2021/01/29	3	48.02	0	0.00	47.05	3	9,320	0.03%
2021/01/27	0	51.10	2	50.70	50.60	-2	9,359	-0.02%
2021/01/26	2	51.50	0	0.00	51.50	2	9,486	0.02%
2021/01/25	0	0.00	1	52.10	52.00	-1	9,855	-0.01%
2021/01/22	0	50.70	0	0.00	49.80	0	10,010	0.00%
2021/01/21	1	52.30	4	51.63	51.10	-3	10,268	-0.03%
2021/01/20	4	52.05	5	52.30	52.30	-1	10,476	-0.01%
2021/01/19	0	0.00	1	49.90	50.10	-1	10,317	-0.01%
2021/01/15	3	49.68	1	49.90	48.05	2	10,179	0.02%
2021/01/14	3	50.97	0	0.00	50.30	3	10,054	0.03%
2021/01/13	0	0.00	5	51.30	51.00	-5	10,073	-0.05%
2021/01/12	5	52.54	1	52.50	52.80	4	10,335	0.04%
2021/01/06	0	0.00	6	53.17	50.70	-6	10,409	-0.06%
2021/01/04	1	54.10	0	0.00	53.80	1	10,460	0.01%
2020/12/31	3	56.23	4	55.98	56.10	-1	10,402	-0.01%
2020/12/30	7	59.24	4	58.65	58.00	3	10,368	0.03%
2020/12/29	2	56.60	2	58.00	57.30	0	10,352	0.00%
2020/12/28	1	56.80	1	56.60	56.60	0	10,495	0.00%
2020/12/25	2	57.15	2	56.70	56.50	0	10,607	0.00%
2020/12/24	2	57.70	2	58.10	58.10	0	10,701	0.00%
2020/12/23	4	60.40	4	57.60	58.00	0	10,789	0.00%
2020/12/22	0	0.00	1	57.90	60.30	-1	10,837	-0.01%
2020/12/17	0	0.00	1	56.50	56.40	-1	10,833	-0.01%
2020/12/16	16	56.39	16	55.82	56.40	0	10,937	0.00%
2020/12/15	3	55.17	1	55.70	55.10	2	10,912	0.02%
2020/12/04	1	61.20	67	61.26	61.20	-66	12,474	-0.53%
2020/12/02	1	62.60	0	0.00	62.80	1	13,808	0.01%
2020/12/01	4	63.95	2	63.10	63.30	2	14,038	0.01%
2020/11/30	0	0.00	5	63.60	64.20	-5	14,053	-0.04%
2020/11/26	2	62.20	0	0.00	62.30	2	14,034	0.01%
2020/11/24	0	0.00	5	61.50	61.40	-5	14,554	-0.03%
2020/11/23	0	0.00	200	63.95	62.40	-200	14,631	-1.37%	大賣/鉅額交易
2020/11/20	23	65.03	22	64.15	64.00	1	14,639	0.01%
2020/11/19	250	65.94	50	65.91	66.50	200	14,643	1.37%	大買/鉅額交易
2020/11/18	5	61.50	0	0.00	61.60	5	14,383	0.03%
2020/11/13	1	61.30	0	0.00	61.40	1	16,622	0.01%
2020/11/10	2	62.35	0	0.00	60.90	2	16,951	0.01%
2020/11/05	0	0.00	1	61.50	60.60	-1	17,928	-0.01%
2020/11/02	1	59.70	2	59.75	61.10	-1	18,872	-0.01%
2020/10/30	5	58.92	0	0.00	58.30	5	18,805	0.03%
2020/10/29	1	62.20	22	64.01	62.10	-21	19,411	-0.11%
2020/10/28	3	63.53	0	0.00	61.80	3	20,250	0.01%
2020/10/27	0	0.00	1	66.70	65.70	-1	20,220	0.00%
2020/10/26	1	67.10	0	0.00	66.70	1	20,616	0.00%
2020/10/23	0	0.00	2	68.45	68.20	-2	21,175	-0.01%
2020/10/20	1	69.50	3	70.27	69.50	-2	23,393	-0.01%
2020/10/15	0	0.00	5	67.54	66.80	-5	25,019	-0.02%
2020/10/14	1	68.50	0	0.00	68.00	1	26,407	0.00%
2020/10/13	1	67.00	0	0.00	68.80	1	27,222	0.00%
2020/10/08	1	72.80	10	72.47	71.60	-9	27,637	-0.03%
2020/10/07	10	71.91	11	71.93	72.20	-1	28,021	0.00%
2020/10/06	2	71.20	3	72.10	71.80	-1	28,393	0.00%
2020/10/05	12	70.80	2	71.55	71.40	10	29,310	0.03%
2020/09/29	1	67.00	5	68.22	67.50	-4	30,213	-0.01%
2020/09/28	0	0.00	5	68.70	69.00	-5	30,594	-0.02%
2020/09/25	1	72.20	1	69.90	68.60	0	31,035	0.00%
2020/09/22	2	72.45	0	0.00	72.30	2	33,202	0.01%
2020/09/21	10	73.50	5	73.66	72.70	5	34,115	0.01%
2020/09/18	23	72.42	0	0.00	72.70	23	35,452	0.06%
2020/09/17	2	72.30	1	71.50	72.00	1	36,197	0.00%
2020/09/16	4.1	71.80	0	0.00	71.70	4.1	37,698	0.01%
2020/09/15	78	72.44	78	71.74	71.90	0	38,515	0.00%
2020/09/14	0	0.00	4	72.05	71.30	-4	39,408	-0.01%
2020/09/11	8	70.64	30	70.79	70.60	-22	40,780	-0.05%
2020/09/10	7	72.51	5	71.96	71.70	2	42,588	0.00%
2020/09/09	16	73.64	7	74.39	72.20	9	43,975	0.02%
2020/09/08	62	74.38	23	75.34	77.90	39	44,595	0.09%
2020/09/07	3	72.40	4	72.70	70.90	-1	44,562	0.00%
2020/09/03	11	71.88	27	71.02	71.30	-16	46,814	-0.03%
2020/08/31	1	74.00	0	0.00	71.80	1	46,739	0.00%
2020/08/28	7	73.81	16	74.21	72.30	-9	46,560	-0.02%
2020/08/27	2	71.50	0	0.00	72.00	2	46,086	0.00%
2020/08/26	1	71.20	2	72.00	71.90	-1	46,218	0.00%
2020/08/25	7	71.21	10	70.90	70.70	-3	46,118	-0.01%
2020/08/24	5	72.64	7	73.71	72.60	-2	46,051	0.00%
2020/08/21	22	73.67	10	73.88	73.50	12	46,090	0.03%
2020/08/20	10	69.11	9	69.14	71.60	1	45,532	0.00%
2020/08/19	22	74.57	11	75.79	72.90	11	45,423	0.02%
2020/08/18	0	0.00	4	70.60	70.60	-4	44,712	-0.01%
2020/08/14	0	0.00	6	64.35	64.80	-6	45,376	-0.01%
2020/08/13	5	65.18	35	66.19	64.00	-30	47,329	-0.06%
2020/08/12	10	68.23	2	67.90	67.30	8	49,207	0.02%
2020/08/11	1	66.20	255	67.71	66.70	-254	49,774	-0.51%	大賣/鉅額交易
2020/08/10	14	71.74	6	70.80	70.00	8	50,071	0.02%
2020/08/07	266	72.89	2	72.85	72.50	264	51,287	0.51%	大買/鉅額交易
2020/08/06	1	72.70	1	72.90	71.20	0	51,734	0.00%
2020/08/05	6	71.60	0	0.00	70.60	6	52,673	0.01%
2020/08/04	29	73.16	36	73.94	71.60	-7	54,201	-0.01%
2020/08/03	34	72.82	13	72.48	74.60	21	56,663	0.04%
2020/07/31	3	68.73	0	0.00	67.90	3	55,535	0.01%
2020/07/30	5	68.16	3	68.20	68.70	2	55,320	0.00%
2020/07/29	9	67.16	3	68.93	66.50	6	54,948	0.01%
2020/07/28	2	61.05	7	66.33	66.40	-5	54,829	-0.01%
2020/07/27	21	67.46	61	68.80	65.40	-40	53,947	-0.07%
2020/07/24	53	69.85	21	70.65	71.70	32	53,291	0.06%
2020/07/23	35	70.03	43	70.07	70.30	-8	53,032	-0.02%
2020/07/22	30	70.20	45	69.30	69.50	-15	52,788	-0.03%
2020/07/21	4	67.78	6	68.20	67.90	-2	52,715	0.00%
2020/07/20	27	65.66	11	67.70	66.00	16	52,116	0.03%
2020/07/17	19	69.60	13	72.05	67.20	6	50,751	0.01%
2020/07/16	101	75.04	105	75.30	74.60	-4	49,968	-0.01%	大買/大賣/
2020/07/15	8	75.96	14	75.59	75.60	-6	50,012	-0.01%
2020/07/14	14	75.63	13	75.75	75.90	1	49,709	0.00%
2020/07/13	23	76.85	340	78.16	76.10	-317	49,359	-0.64%	大賣/鉅額交易
2020/07/10	343	77.56	16	77.60	77.50	327	49,025	0.67%	大買/鉅額交易
2020/07/09	14	75.92	5	77.44	75.50	9	48,100	0.02%
2020/07/08	6	77.02	21	77.50	76.40	-15	47,628	-0.03%
2020/07/07	97	75.96	15	76.87	74.70	82	46,963	0.17%
2020/07/06	15	77.99	4	77.80	77.60	11	46,790	0.02%
2020/07/03	37	77.21	99	77.29	77.40	-62	46,322	-0.13%
2020/07/02	12	77.55	28	78.38	77.20	-16	45,562	-0.04%
2020/07/01	5	74.98	8	74.90	75.40	-3	44,753	-0.01%
2020/06/30	13	75.70	15	75.03	74.10	-2	44,196	0.00%
2020/06/29	42	73.35	29	75.82	76.00	13	43,286	0.03%
2020/06/24	36	70.41	152	70.83	70.10	-116	41,972	-0.28%	大賣/鉅額交易
2020/06/23	17	74.70	35	74.72	72.50	-18	41,110	-0.04%
2020/06/22	158	70.06	25	67.45	71.00	133	39,672	0.34%	大買/鉅額交易
2020/06/19	15	67.27	44	67.76	66.70	-29	38,954	-0.07%
2020/06/18	13	69.87	5	69.28	69.10	8	38,099	0.02%
2020/06/17	1,011	71.07	1,021	70.29	68.60	-10	36,753	-0.03%	大買/大賣/
2020/06/16	39	67.23	34	66.49	66.00	5	34,965	0.01%
2020/06/15	55	65.69	18	66.77	66.70	37	33,780	0.11%
2020/06/12	14	61.17	52	56.33	62.20	-38	32,336	-0.12%
2020/06/11	100	61.28	103	61.18	56.60	-3	31,525	-0.01%	大賣/
2020/06/10	73	61.18	4	61.25	61.60	69	30,290	0.23%
2020/06/08	0	0.00	10	52.40	51.00	-10	30,333	-0.03%
2020/06/05	1	52.50	0	0.00	52.30	1	30,802	0.00%
2020/06/04	0	0.00	7	50.43	52.00	-7	31,429	-0.02%
2020/06/03	5	47.40	0	0.00	50.00	5	32,765	0.02%
2020/06/02	0	0.00	10	48.00	47.45	-10	33,573	-0.03%
2020/06/01	6	57.25	4	57.50	51.90	2	33,549	0.01%
2020/05/29	4	54.55	0	0.00	56.00	4	34,078	0.01%
2020/05/28	8	55.16	17	59.01	55.10	-9	35,038	-0.03%
2020/05/27	3	61.20	10	63.10	61.20	-7	35,315	-0.02%
2020/05/26	6	66.78	2	66.75	67.90	4	35,334	0.01%
2020/05/25	32	62.53	9	63.27	63.80	23	34,844	0.07%
2020/05/22	6	56.50	2	57.00	58.00	4	34,765	0.01%
2020/05/21	13	53.42	17	55.48	54.00	-4	34,841	-0.01%
2020/05/20	40	54.87	48	52.64	55.00	-8	34,929	-0.02%
2020/05/19	27	51.07	150	50.71	52.40	-123	32,716	-0.38%	大賣/鉅額交易
2020/05/18	117	45.74	14	46.45	47.65	103	30,507	0.34%	大買/鉅額交易
2020/05/15	2	42.75	0	0.00	43.35	2	29,730	0.01%
2020/05/14	18	43.45	10	42.87	42.05	8	29,179	0.03%
2020/05/13	11	41.65	122	41.47	41.70	-111	27,723	-0.40%	大賣/鉅額交易
2020/05/12	75	41.19	63.3	41.59	41.70	11.7	26,962	0.04%
2020/05/11	168	38.78	50	39.83	40.75	118	25,819	0.46%	大買/鉅額交易
2020/05/08	23	41.00	49	41.07	37.75	-26	24,130	-0.11%
2020/05/05	0	0.00	1	33.05	33.05	-1	22,025	0.00%
2020/05/04	6	30.14	14	30.32	30.05	-8	22,058	-0.04%
2020/04/30	2	29.25	0	0.00	29.00	2	21,751	0.01%
2020/04/29	0	0.00	5	29.00	28.95	-5	22,027	-0.02%
2020/04/28	18	30.24	12	29.53	29.25	6	22,382	0.03%
2020/04/27	23	30.25	3	30.85	30.60	20	23,107	0.09%
2020/04/24	108	29.86	107	30.00	29.75	1	22,760	0.00%	大買/大賣/
2020/04/23	1	28.75	1	28.45	28.45	0	22,058	0.00%
2020/04/20	1	28.75	1	28.90	28.65	0	21,586	0.00%
2020/04/17	0	0.00	10	27.25	27.20	-10	21,270	-0.05%
2020/04/16	10	28.25	0	0.00	28.00	10	21,151	0.05%
2020/04/14	4	28.64	3	28.88	28.60	1	20,929	0.00%
2020/04/13	2	28.48	0	0.00	28.50	2	20,844	0.01%
2020/04/10	2	28.85	5	28.50	28.25	-3	20,815	-0.01%
2020/04/09	5	28.31	11	28.47	28.10	-6	20,723	-0.03%
2020/04/08	7	27.69	36	27.80	27.75	-29	20,385	-0.14%
2020/04/07	39	27.64	0	0.00	27.70	39	20,488	0.19%
2020/04/06	3	27.00	2	27.40	27.95	1	20,299	0.00%
2020/04/01	2	26.20	2	26.18	26.15	0	19,940	0.00%
2020/03/27	0	0.00	1	26.45	25.40	-1	19,598	-0.01%
2020/03/26	0	0.00	2	26.15	26.20	-2	19,397	-0.01%
2020/03/25	0	0.00	1	26.05	25.45	-1	19,198	-0.01%
2020/03/24	1	25.35	0	0.00	25.40	1	19,009	0.01%
2020/03/20	1	27.00	3	26.98	26.50	-2	18,632	-0.01%
2020/03/19	9	27.17	6	27.14	25.95	3	18,373	0.02%
2020/03/17	0	0.00	5	29.80	28.85	-5	17,517	-0.03%
2020/03/16	10	30.58	0	0.00	30.20	10	17,092	0.06%
2020/03/13	3	28.23	0	0.00	28.35	3	16,566	0.02%
2020/03/12	1	32.00	0	0.00	31.00	1	16,122	0.01%
2020/03/11	0	0.00	6	31.98	32.60	-6	15,509	-0.04%
2020/03/10	2	30.50	1	30.65	30.40	1	14,978	0.01%
2020/03/09	13	34.96	20	34.03	32.20	-7	14,276	-0.05%
2020/03/06	0	0.00	2	32.75	34.20	-2	12,865	-0.02%
2020/03/05	143	31.90	19	31.90	31.95	124	12,046	1.03%	大買/鉅額交易
2020/03/04	73	31.87	73	32.02	31.90	0	11,831	0.00%
2020/03/03	578	31.37	719	31.65	32.00	-141	11,445	-1.23%	大買/大賣/鉅額交易
2020/03/02	18	28.13	1	29.85	29.85	17	10,274	0.17%
2020/02/27	12	27.43	2	27.60	27.15	10	9,648	0.10%
2020/02/25	7	27.61	0	0.00	27.50	7	9,514	0.07%
2020/02/24	62	29.10	66	28.88	28.65	-4	9,086	-0.04%
2020/02/21	7	27.85	16	28.06	28.00	-9	8,534	-0.11%
2020/02/19	2	26.98	3	26.80	26.80	-1	7,935	-0.01%
2020/02/17	0	0.00	13	27.53	27.20	-13	7,718	-0.17%
2020/02/14	1	26.85	1	26.80	26.70	0	7,428	0.00%
2020/02/13	1	26.70	1	26.85	27.00	0	7,294	0.00%
2020/02/11	1	27.40	2	27.78	27.65	-1	6,913	-0.01%
2020/02/10	4	28.66	2	28.38	28.25	2	6,689	0.03%
2020/02/07	1	27.10	2	26.93	27.50	-1	6,020	-0.02%
2020/02/06	11	27.05	11	26.70	26.40	0	5,593	0.00%
2020/02/05	2	25.90	0	0.00	25.70	2	5,307	0.04%
2020/02/04	0	0.00	21	25.88	25.30	-21	5,166	-0.41%
2020/02/03	30	26.27	5	26.30	26.10	25	4,977	0.50%
2020/01/31	26	25.97	0	0.00	25.45	26	4,580	0.57%
2020/01/30	6	27.65	60	27.48	27.65	-54	4,079	-1.32%
2020/01/10	0	0.00	35	24.64	24.60	-35	2,942	-1.19%
2020/01/08	30	24.17	0	0.00	24.15	30	2,935	1.02%
2020/01/07	0	0.00	11	25.05	24.60	-11	2,896	-0.38%
2020/01/02	1	25.65	0	0.00	24.95	1	2,786	0.04%
2019/12/24	10	24.80	10	24.65	24.60	0	2,498	0.00%
2019/11/29	1	26.10	0	0.00	26.20	1	2,363	0.04%
2019/11/28	0	0.00	1	26.90	26.20	-1	2,382	-0.04%
2019/11/26	0	0.00	1	25.35	25.20	-1	2,146	-0.05%
2019/11/22	1	25.50	0	0.00	25.30	1	2,217	0.05%
2019/10/30	0	0.00	20	24.94	25.55	-20	1,872	-1.07%
2019/10/25	0	0.00	1	24.85	25.10	-1	1,896	-0.05%
2019/10/24	1	25.15	0	0.00	25.05	1	1,892	0.05%
2019/08/30	0	0.00	80	24.90	25.10	-80	2,479	-3.23%
2019/08/29	70	25.41	70	25.25	25.10	0	2,448	0.00%
2019/08/28	90	24.93	0	0.00	25.10	90	2,411	3.73%
2019/07/23	0	0.00	10	23.53	23.75	-10	2,354	-0.42%
2019/07/19	0	0.00	1	24.30	24.15	-1	2,282	-0.04%
2019/07/17	5	24.05	0	0.00	24.00	5	2,235	0.22%
2019/07/16	5	23.95	0	0.00	24.00	5	2,207	0.23%
2019/07/11	0	0.00	200	23.62	23.60	-200	2,188	-9.14%	大賣/鉅額交易
2019/07/10	0	0.00	59	24.00	24.10	-59	2,135	-2.76%
2019/07/09	254	24.48	0	0.00	24.60	254	2,072	12.26%	大買/鉅額交易
2019/07/02	5	22.50	0	0.00	22.25	5	1,959	0.26%
2019/07/01	10	22.08	0	0.00	22.10	10	1,904	0.53%
2019/06/20	0	0.00	1	20.10	20.10	-1	1,761	-0.06%
2019/06/19	0	0.00	1	20.10	20.10	-1	1,750	-0.06%
2019/06/18	1	20.00	10	20.05	20.05	-9	1,735	-0.52%
2019/06/03	10	19.85	0	0.00	19.70	10	1,635	0.61%
2019/05/30	0	0.00	2	19.50	19.50	-2	1,608	-0.12%
2019/05/29	2	19.20	0	0.00	19.35	2	1,595	0.13%
2019/05/24	9	19.34	0	0.00	19.25	9	1,564	0.58%
2019/05/23	0	0.00	4	19.23	19.55	-4	1,535	-0.26%
2019/05/08	0	0.00	1	19.15	19.65	-1	1,354	-0.07%
2019/05/07	0	0.00	2	19.18	19.15	-2	1,338	-0.15%
2019/05/06	11	19.05	0	0.00	19.05	11	1,330	0.83%
2019/05/03	0	0.00	1	19.50	19.30	-1	1,329	-0.08%
2019/05/02	12	19.32	0	0.00	19.40	12	1,308	0.92%
2019/04/30	1	19.95	0	0.00	20.00	1	1,255	0.08%
2019/04/29	0	0.00	6	19.95	19.90	-6	1,244	-0.48%
2019/04/26	2	20.35	0	0.00	20.35	2	1,221	0.16%
2019/04/24	0	0.00	2	20.60	20.55	-2	1,220	-0.16%
2019/04/23	20	20.43	0	0.00	20.40	20	1,217	1.64%
2019/04/18	25	21.28	0	0.00	21.00	25	1,194	2.09%
2019/04/17	0	0.00	14	21.59	21.95	-14	1,165	-1.20%
2019/04/16	1	21.45	5	21.45	21.45	-4	1,151	-0.35%
2019/04/15	7	21.68	0	0.00	21.75	7	1,132	0.62%
2019/04/12	2	21.88	0	0.00	21.65	2	1,115	0.18%
2019/04/11	0	0.00	3	22.35	22.50	-3	1,048	-0.29%
2019/04/10	11	21.55	0	0.00	21.95	11	944	1.16%
2019/04/09	0	0.00	1	21.35	22.20	-1	845	-0.12%
2019/04/08	0	0.00	4	20.25	20.20	-4	763	-0.52%
2019/04/02	2	20.50	0	0.00	20.50	2	757	0.26%
2019/04/01	10	20.75	0	0.00	20.70	10	746	1.34%
2019/03/28	1	20.55	1	20.90	20.45	0	695	0.00%
2019/03/19	0	0.00	10	19.95	19.90	-10	677	-1.48%
2019/03/18	0	0.00	2	19.95	19.95	-2	678	-0.29%
2019/03/12	10	20.30	0	0.00	20.15	10	725	1.38%
2019/02/14	0	0.00	18	20.05	20.30	-18	1,016	-1.77%
2019/01/30	0	0.00	2	20.05	19.95	-2	1,147	-0.17%
2019/01/28	5	20.02	4	20.18	20.00	1	1,174	0.09%
2019/01/25	19	20.13	0	0.00	20.10	19	1,205	1.58%
2019/01/24	0	0.00	2	20.25	20.25	-2	1,241	-0.16%
2019/01/23	2	19.90	0	0.00	19.90	2	1,264	0.16%
2019/01/03	0	0.00	2	20.10	20.10	-2	2,438	-0.08%
2019/01/02	2	20.05	0	0.00	20.00	2	2,630	0.08%
2018/12/25	0	0.00	3	20.27	20.05	-3	3,247	-0.09%
2018/12/24	3	20.68	0	0.00	20.65	3	3,484	0.09%
2018/12/22	0	0.00	1	20.85	20.75	-1	3,691	-0.03%
2018/12/21	0	0.00	1	20.80	20.80	-1	3,722	-0.03%
2018/12/20	2	20.80	0	0.00	20.65	2	3,721	0.05%
2018/12/18	1	21.40	0	0.00	21.45	1	3,715	0.03%
2018/12/17	0	0.00	5	21.51	22.20	-5	3,710	-0.13%
2018/12/14	3	21.27	0	0.00	21.20	3	3,697	0.08%
2018/12/12	0	0.00	1	21.60	21.55	-1	3,785	-0.03%
2018/12/11	0	0.00	2	21.50	21.40	-2	3,800	-0.05%
2018/12/10	3	21.37	1	21.90	21.35	2	3,826	0.05%
2018/12/06	2	22.30	2	21.95	21.80	0	3,976	0.00%
2018/12/05	2	22.55	2	22.75	22.50	0	3,958	0.00%
2018/12/04	2	22.60	2	22.95	22.70	0	3,936	0.00%
2018/12/03	2	22.93	0	0.00	22.80	2	3,917	0.05%
2018/11/30	2	22.85	2	22.85	23.10	0	3,877	0.00%
2018/11/29	3	20.57	1	21.05	22.00	2	3,771	0.05%
2018/11/28	0	0.00	2	21.15	21.00	-2	3,720	-0.05%
2018/11/27	3	20.92	4	21.05	20.90	-1	3,710	-0.03%
2018/11/26	2	20.45	4	20.71	20.45	-2	3,690	-0.05%
2018/11/23	2	20.55	1	20.70	20.40	1	3,683	0.03%
2018/11/22	0	0.00	2	20.90	20.70	-2	3,670	-0.05%
2018/11/21	4	21.10	0	0.00	21.00	4	3,655	0.11%
2018/11/20	0	0.00	2	21.68	21.45	-2	3,638	-0.05%
2018/11/19	5	21.55	4	21.85	21.60	1	3,628	0.03%
2018/11/16	2	21.50	4	21.63	21.50	-2	3,615	-0.06%
2018/11/15	4	21.45	0	0.00	21.35	4	3,603	0.11%
2018/11/14	2	21.80	0	0.00	21.85	2	3,591	0.06%
2018/11/13	2	22.05	4	22.00	22.10	-2	3,566	-0.06%
2018/11/12	4	21.63	2	21.88	21.60	2	3,530	0.06%
2018/11/09	0	0.00	6	21.70	22.35	-6	3,482	-0.17%
2018/11/08	2	20.35	2	20.55	20.35	0	3,397	0.00%
2018/11/07	1	20.45	3	20.67	20.45	-2	3,393	-0.06%
2018/11/06	3	20.72	5	21.26	20.30	-2	3,394	-0.06%
2018/11/05	10	21.18	8	21.38	21.05	2	3,381	0.06%
2018/11/02	7	21.16	1	21.70	21.00	6	3,371	0.18%
2018/11/01	1	21.05	6	21.04	21.40	-5	3,342	-0.15%
2018/10/31	5	20.19	5	20.50	20.30	0	3,308	0.00%
2018/10/30	5	19.94	8	20.25	20.30	-3	3,291	-0.09%
2018/10/29	4	21.95	1	22.60	21.60	3	3,230	0.09%
2018/10/26	6	21.70	9	22.06	22.40	-3	3,191	-0.09%
2018/10/25	6	21.60	11	21.95	21.30	-5	3,136	-0.16%
2018/10/24	8	23.34	5	23.62	23.00	3	3,087	0.10%
2018/10/23	6	24.30	6	24.57	24.05	0	3,036	0.00%
2018/10/22	6	24.58	6	24.91	24.55	0	3,010	0.00%
2018/10/19	9	24.86	3	25.38	24.70	6	3,017	0.20%
2018/10/18	5	25.64	4	26.08	25.75	1	3,013	0.03%
2018/10/17	3	24.15	10	24.74	24.95	-7	2,981	-0.23%
2018/10/16	8	24.17	5	24.40	24.05	3	2,990	0.10%
2018/10/15	8	24.75	4	25.24	24.55	4	2,910	0.14%
2018/10/12	6	25.74	5	25.69	25.30	1	2,825	0.04%
2018/10/11	4	23.60	2	23.95	25.00	2	2,652	0.08%
2018/10/09	2	25.30	1	25.50	26.15	1	2,468	0.04%
2018/10/08	3	24.52	7	24.58	26.30	-4	2,274	-0.18%
2018/10/05	7	23.34	8	23.88	24.35	-1	2,097	-0.05%
2018/10/04	5	23.98	2	23.78	24.00	3	1,978	0.15%
2018/10/03	4	24.31	11	24.34	24.90	-7	1,894	-0.37%
2018/10/02	12	23.21	0	0.00	24.50	12	1,635	0.73%
2018/10/01	2	22.15	0	0.00	22.95	2	1,382	0.14%
2018/09/28	0	0.00	2	20.30	20.90	-2	1,173	-0.17%
2018/09/26	0	0.00	2	19.75	19.65	-2	1,153	-0.17%
2018/09/25	2	19.55	1	19.85	19.60	1	1,149	0.09%
2018/09/21	2	20.05	0	0.00	20.00	2	1,140	0.18%
2018/09/19	1	20.20	0	0.00	20.30	1	1,116	0.09%
2018/09/18	0	0.00	4	20.90	20.60	-4	1,089	-0.37%
2018/09/17	2	19.10	0	0.00	19.05	2	1,014	0.20%
2018/09/14	2	19.70	2	20.00	19.65	0	993	0.00%
2018/09/13	2	20.65	4	21.28	20.50	-2	961	-0.21%
2018/09/12	2	20.75	0	0.00	20.75	2	863	0.23%
2018/09/10	0	0.00	2	18.25	18.00	-2	778	-0.26%
2018/09/07	2	18.20	0	0.00	18.15	2	777	0.26%
2018/08/24	0	0.00	2	18.30	18.30	-2	808	-0.25%
2018/08/16	0	0.00	2	18.23	18.20	-2	834	-0.24%
2018/08/15	2	18.45	0	0.00	18.20	2	842	0.24%
2018/08/14	0	0.00	2	18.90	18.65	-2	843	-0.24%
2018/08/13	2	18.85	0	0.00	18.80	2	833	0.24%
2018/08/10	0	0.00	2	19.45	19.45	-2	819	-0.24%
2018/08/09	2	19.30	2	19.50	19.25	0	814	0.00%
2018/08/08	0	0.00	2	19.80	19.45	-2	808	-0.25%
2018/08/07	4	19.93	0	0.00	19.75	4	806	0.50%
2018/08/06	0	0.00	4	20.13	20.25	-4	800	-0.50%
2018/08/03	6	19.97	4	20.40	19.95	2	792	0.25%
2018/08/01	5	19.70	2	19.65	19.65	3	759	0.40%
2018/07/31	2	19.35	2	19.55	19.35	0	743	0.00%
2018/07/30	2	19.25	4	19.48	19.25	-2	732	-0.27%
2018/07/27	2	19.15	2	19.10	19.20	0	721	0.00%
2018/07/26	2	19.65	0	0.00	19.55	2	702	0.28%
2018/07/25	2	20.25	0	0.00	20.35	2	660	0.30%
2018/07/23	0	0.00	4	18.50	19.25	-4	463	-0.86%
2018/07/20	2	17.50	0	0.00	17.50	2	388	0.51%
2018/07/19	2	17.65	0	0.00	17.60	2	390	0.51%
2018/07/13	0	0.00	4	17.93	18.00	-4	420	-0.95%
2018/07/12	4	17.73	0	0.00	17.65	4	425	0.94%
2018/07/10	0	0.00	2	17.20	17.20	-2	434	-0.46%
2018/07/09	2	17.15	0	0.00	17.15	2	442	0.45%
2018/06/26	0	0.00	2	18.25	18.15	-2	686	-0.29%
2018/06/25	2	18.40	0	0.00	18.35	2	686	0.29%
2018/06/21	0	0.00	1	18.70	18.70	-1	694	-0.14%
2018/06/19	0	0.00	2	18.95	18.95	-2	697	-0.29%
2018/06/15	2	19.25	0	0.00	19.20	2	694	0.29%
2018/05/21	0	0.00	2	18.25	18.25	-2	753	-0.27%
2018/05/17	2	18.20	1	18.25	18.20	1	772	0.13%
2018/05/16	0	0.00	3	18.42	18.35	-3	775	-0.39%
2018/05/15	2	18.05	2	18.25	18.15	0	778	0.00%
2018/05/10	1	18.65	2	18.83	18.70	-1	785	-0.13%
2018/05/07	4	19.08	2	19.30	18.95	2	784	0.25%
2018/05/04	2	19.05	4	19.23	19.10	-2	786	-0.25%
2018/05/03	4	19.18	0	0.00	19.10	4	787	0.51%
2018/04/30	0	0.00	2	19.20	19.25	-2	785	-0.25%
2018/04/27	2	19.05	0	0.00	19.00	2	792	0.25%
2018/04/23	0	0.00	2	19.55	19.60	-2	807	-0.25%
2018/04/20	2	19.00	0	0.00	19.00	2	889	0.22%
2018/04/19	0	0.00	2	19.20	19.10	-2	905	-0.22%
2018/04/18	2	18.95	4	19.10	18.90	-2	907	-0.22%
2018/04/17	4	19.00	3	19.35	19.10	1	912	0.11%
2018/04/16	1	19.05	2	19.00	19.05	-1	917	-0.11%
2018/04/13	0	0.00	2	19.45	19.15	-2	937	-0.21%
2018/04/12	2	19.55	0	0.00	19.35	2	932	0.21%
2018/04/11	2	19.80	0	0.00	19.75	2	923	0.22%
2018/04/10	2	20.60	0	0.00	20.00	2	918	0.22%
2018/04/09	2	20.20	2	20.45	21.00	0	899	0.00%
2018/04/03	0	0.00	4	19.78	19.75	-4	829	-0.48%
2018/04/02	4	19.10	6	19.28	19.20	-2	760	-0.26%
2018/03/31	2	19.10	0	0.00	19.10	2	756	0.26%
2018/03/30	4	19.44	0	0.00	19.40	4	754	0.53%
2018/03/29	0	0.00	3	19.63	19.80	-3	759	-0.39%
2018/03/27	3	19.48	0	0.00	19.50	3	736	0.41%
2018/03/26	0	0.00	4	19.23	19.20	-4	747	-0.53%
2018/03/23	2	19.05	0	0.00	19.00	2	743	0.27%
2018/03/22	2	19.65	2	19.65	19.50	0	740	0.00%
2018/03/21	0	0.00	4	19.88	19.75	-4	742	-0.54%
2018/03/20	4	19.68	0	0.00	19.75	4	743	0.54%
2018/03/19	0	0.00	2	19.85	19.75	-2	745	-0.27%
2018/03/16	2	19.65	0	0.00	19.75	2	756	0.26%
2018/03/15	2	19.95	3	20.20	19.95	-1	754	-0.13%
2018/03/14	0	0.00	2	19.80	19.75	-2	739	-0.27%
2018/03/13	7	19.70	2	19.90	19.65	5	742	0.67%
2018/03/12	2	19.35	6	19.83	19.90	-4	744	-0.54%
2018/03/08	9	19.76	5	19.91	19.70	4	714	0.56%
2018/03/07	1	19.80	1	19.95	19.90	0	709	0.00%
2018/03/06	1	19.45	6	19.68	19.95	-5	703	-0.71%
2018/03/05	2	18.65	0	0.00	18.60	2	685	0.29%
2018/03/01	0	0.00	2	18.65	18.65	-2	699	-0.29%
2018/02/26	2	18.70	3	18.82	18.75	-1	737	-0.14%
2018/02/23	4	18.60	0	0.00	18.55	4	729	0.55%
2018/02/22	0	0.00	4	18.53	18.50	-4	731	-0.55%
2018/02/21	2	18.15	0	0.00	18.30	2	739	0.27%
2018/02/09	2	17.95	2	17.90	17.90	0	745	0.00%
2018/02/08	2	18.60	0	0.00	18.50	2	740	0.27%
2018/02/07	0	0.00	2	18.65	18.45	-2	741	-0.27%
2018/02/06	2	18.70	4	18.95	18.30	-2	741	-0.27%
2018/02/05	4	19.68	2	19.85	19.65	2	735	0.27%
2018/01/31	2	20.20	0	0.00	20.20	2	739	0.27%
2018/01/29	0	0.00	2	20.45	20.30	-2	746	-0.27%
2018/01/26	4	20.28	2	20.45	20.20	2	749	0.27%
2018/01/25	2	20.25	0	0.00	20.20	2	753	0.27%
2018/01/23	2	20.35	4	20.40	20.15	-2	761	-0.26%
2018/01/22	2	20.35	0	0.00	20.30	2	762	0.26%
2018/01/18	0	0.00	1	20.80	20.65	-1	760	-0.13%
2018/01/17	2	20.70	1	20.75	20.65	1	833	0.12%
2018/01/16	5	21.24	0	0.00	21.10	5	905	0.55%
2018/01/15	0	0.00	6	20.38	20.55	-6	875	-0.68%
2018/01/11	4	20.18	0	0.00	20.00	4	909	0.44%
2018/01/10	2	20.45	2	20.70	20.45	0	932	0.00%
2018/01/09	2	20.55	2	20.90	20.40	0	931	0.00%
2018/01/04	2	20.25	2	20.60	20.25	0	940	0.00%
2018/01/03	2	20.35	2	20.60	20.45	0	965	0.00%