國光生 (4142)-合庫-自強券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.05
漲跌
--
漲幅
0.00%
成交量
586張
產業
上市生技醫療類股▼0.17%
633人加入追蹤

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/04/26	10	27.05	0	0.00	27.05	10	1,091	0.92%
2024/04/24	2	27.30	0	0.00	27.20	2	1,096	0.18%
2024/04/18	0	28.70	3	29.43	28.50	-3	1,073	-0.28%
2024/04/15	1	26.20	0	0.00	26.00	1	920	0.11%
2024/04/10	1	26.50	0	0.00	26.55	1	915	0.11%
2024/04/08	0	0.00	5	26.35	26.30	-5	942	-0.53%
2024/04/03	0	0.00	5	26.50	26.45	-5	943	-0.53%
2024/03/29	50	26.70	10	26.60	26.75	40	973	4.11%
2024/03/28	0.1	26.80	2	26.70	26.50	-1.9	974	-0.19%
2024/03/22	0	0.00	4	26.35	26.35	-4	990	-0.40%
2024/03/20	14	26.38	0	0.00	26.65	14	1,025	1.36%
2024/03/19	4	26.70	0	0.00	26.70	4	1,024	0.39%
2024/03/18	1	26.55	0	0.00	26.60	1	1,027	0.10%
2024/03/15	3	26.60	0	0.00	26.50	3	1,032	0.29%
2024/03/14	17	26.97	1	26.90	26.90	16	1,045	1.53%
2024/03/13	2	27.93	0	0.00	27.80	2	1,026	0.19%
2024/03/12	0	0.00	1	28.55	28.55	-1	1,020	-0.10%
2024/03/08	0	0.00	1	28.25	28.15	-1	1,040	-0.10%
2024/03/07	1	28.15	1	28.20	28.40	0	1,071	0.00%
2024/03/06	1	28.75	0	0.00	28.70	1	1,074	0.09%
2024/03/05	1	28.75	0	0.00	28.90	1	1,084	0.09%
2024/03/04	27	28.73	2	28.73	28.70	25	1,094	2.28%
2024/03/01	24	29.14	0	0.00	29.20	24	1,115	2.15%
2024/02/29	10	29.47	0	0.00	29.40	10	1,226	0.82%
2024/02/27	1	29.90	0	0.00	29.65	1	1,221	0.08%
2024/02/26	5	29.92	0	0.00	29.95	5	1,221	0.41%
2024/02/23	184	30.10	0	0.00	30.00	184	1,222	15.05%	大買/鉅額交易
2024/02/22	120	30.36	15	30.30	30.45	105	1,220	8.60%	大買/鉅額交易
2024/02/19	152	30.69	50	30.67	30.70	102	1,214	8.40%	大買/鉅額交易
2024/02/15	0.1	29.80	0	0.00	29.65	0.1	1,140	0.01%
2024/01/31	0	0.00	1.6	30.62	30.55	-1.6	1,030	-0.16%
2024/01/25	60	31.10	0	0.00	31.10	60	1,035	5.79%
2024/01/24	55	31.19	0	0.00	31.15	55	1,036	5.30%
2024/01/04	0	0.00	1	33.10	33.05	-1	1,026	-0.10%
2024/01/03	0	0.00	0.1	33.50	33.00	-0.1	1,022	-0.01%
2023/12/28	6	33.08	1	33.50	33.10	5	1,001	0.50%
2023/12/27	59	33.24	1	33.40	33.15	58	1,002	5.79%
2023/12/26	0	0.00	0.1	32.90	33.00	-0.1	987	-0.01%
2023/12/22	0	0.00	13	32.87	32.75	-13	974	-1.33%
2023/12/21	0	0.00	8	32.96	32.80	-8	982	-0.81%
2023/12/18	0	0.00	1	33.00	33.00	-1	987	-0.10%
2023/12/15	21	32.54	0	0.00	32.50	21	1,000	2.10%
2023/12/14	1	32.80	0	0.00	32.75	1	979	0.10%
2023/12/12	1	33.05	1	33.30	33.15	0	988	0.00%
2023/12/04	0	0.00	4	36.30	36.05	-4	953	-0.42%
2023/12/01	5	36.03	1	36.40	35.80	4	920	0.43%
2023/11/29	3	35.62	4	35.89	35.95	-1	888	-0.11%
2023/11/28	0	0.00	2	36.10	35.65	-2	880	-0.23%
2023/11/27	3	36.00	1.2	36.21	36.00	1.8	845	0.21%
2023/11/24	0	0.00	1	33.80	33.80	-1	740	-0.14%
2023/11/21	0	0.00	1	33.10	33.10	-1	734	-0.14%
2023/11/15	0	0.00	0.1	32.50	32.85	-0.1	747	-0.01%
2023/11/08	0	0.00	1	32.55	32.45	-1	758	-0.13%
2023/11/02	0	0.00	1	32.15	32.05	-1	754	-0.13%
2023/10/27	0	0.00	1	32.50	32.35	-1	777	-0.13%
2023/10/25	0	0.00	0.1	32.20	31.95	-0.1	774	-0.01%
2023/10/19	0	0.00	1	32.20	31.95	-1	789	-0.13%
2023/10/12	0.1	33.40	0	0.00	33.25	0.1	867	0.01%
2023/10/02	2	34.18	2	33.85	33.75	0	881	0.00%
2023/09/25	0	0.00	0	34.05	34.30	0	895	0.00%
2023/09/13	0	0.00	22	33.10	33.55	-22	851	-2.58%
2023/09/05	0	0.00	2	32.95	32.65	-2	866	-0.23%
2023/08/25	1	32.80	0	0.00	33.00	1	872	0.11%
2023/08/18	1	32.60	1	33.05	32.50	0	863	0.00%
2023/08/11	2	33.80	0	0.00	33.85	2	870	0.23%
2023/07/31	0	0.00	1	35.25	35.05	-1	921	-0.11%
2023/07/21	0	0.00	1	36.00	35.60	-1	951	-0.11%
2023/07/20	1	36.60	5	36.40	36.20	-4	960	-0.42%
2023/07/19	14	37.25	2	37.50	36.80	12	979	1.23%
2023/07/18	0	0.00	4	35.45	35.20	-4	960	-0.42%
2023/07/14	0.1	35.80	0	0.00	35.40	0.1	984	0.01%
2023/07/07	0	0.00	1	36.40	36.35	-1	1,059	-0.09%
2023/06/29	0	0.00	1	37.75	37.45	-1	1,071	-0.09%
2023/06/21	1	37.40	0	0.00	37.30	1	1,089	0.09%
2023/06/02	0	0.00	0.1	38.50	38.50	-0.1	2,139	0.00%
2023/05/30	0	0.00	3	38.10	37.90	-3	2,212	-0.14%
2023/05/23	1	38.20	0	0.00	38.55	1	2,269	0.04%
2023/04/24	0	0.00	40	40.50	40.25	-40	2,936	-1.36%
2023/04/20	0	0.00	75	40.65	39.95	-75	2,871	-2.61%
2023/04/19	0	0.00	16	40.65	40.50	-16	2,861	-0.56%
2023/04/18	12	40.94	8	40.60	40.75	4	2,844	0.14%
2023/04/14	0	0.00	68	40.61	40.45	-68	2,802	-2.43%
2023/04/13	0	0.00	5	40.32	40.15	-5	2,785	-0.18%
2023/04/12	0	0.00	50	39.60	39.90	-50	2,760	-1.81%
2023/03/31	0	0.00	6	39.48	39.45	-6	2,779	-0.22%
2023/03/29	0	0.00	1	39.55	39.60	-1	2,791	-0.04%
2023/03/28	0	0.00	1	39.75	39.65	-1	2,840	-0.04%
2023/03/27	0	0.00	33	39.58	39.60	-33	2,936	-1.12%
2023/03/24	0	0.00	15	39.51	39.50	-15	2,941	-0.51%
2023/03/22	0	0.00	1	39.20	38.90	-1	2,952	-0.03%
2023/03/20	25	38.48	0	0.00	38.90	25	2,976	0.84%
2023/03/17	2.2	38.61	0	0.00	38.65	2.2	2,975	0.07%
2023/03/16	10	38.30	2	38.38	38.45	8	2,978	0.27%
2023/03/15	5	39.40	0	0.00	39.10	5	2,964	0.17%
2023/03/14	106	39.84	1	40.00	39.50	105	2,970	3.53%	大買/鉅額交易
2023/03/13	50	39.30	0	0.00	39.45	50	2,956	1.69%
2023/03/10	103	40.58	4	44.65	40.45	99	2,901	3.41%	大買/
2023/03/09	3	43.00	12	41.89	44.85	-9	2,395	-0.38%
2023/03/08	0	0.00	2	40.93	40.80	-2	2,017	-0.10%
2023/03/06	11	40.92	0	0.00	40.90	11	2,006	0.55%
2023/03/02	0	0.00	117	41.32	41.30	-117	1,990	-5.88%	大賣/鉅額交易
2023/03/01	60	39.99	0	0.00	39.90	60	1,937	3.10%
2023/02/17	1	39.80	0	0.00	39.75	1	2,032	0.05%
2023/02/14	62	40.45	0	0.00	40.25	62	2,111	2.94%
2023/02/13	0	0.00	99	40.38	40.50	-99	2,109	-4.69%
2023/02/10	0	0.00	233	40.55	40.20	-233	2,093	-11.13%	大賣/鉅額交易
2023/02/09	0	0.00	326	41.08	41.15	-326	2,065	-15.78%	大賣/鉅額交易
2023/02/08	0	0.00	10.1	41.60	41.55	-10.1	2,031	-0.50%
2023/02/07	1.1	41.78	11.2	41.70	41.60	-10.1	1,984	-0.51%
2023/02/03	8	40.71	0	0.00	40.75	8	1,814	0.44%
2023/02/02	1	39.60	0	0.00	39.90	1	1,743	0.06%
2023/02/01	23	39.41	3	39.42	39.65	20	1,701	1.18%
2023/01/31	3	39.13	1.1	39.11	39.65	2	1,664	0.12%
2023/01/30	0	0.00	3	38.75	38.75	-3	1,471	-0.20%
2023/01/06	4	35.05	0	0.00	35.05	4	1,488	0.27%
2023/01/05	6	35.06	0	0.00	35.05	6	1,510	0.40%
2023/01/04	6	35.10	0	0.00	35.10	6	1,518	0.40%
2022/12/27	2	36.50	0	0.00	36.45	2	1,625	0.12%
2022/12/22	0	0.00	5.1	35.61	36.15	-5.1	1,633	-0.31%
2022/12/21	0	0.00	1	35.55	35.50	-1	1,652	-0.06%
2022/12/19	1	37.85	0	0.00	37.85	1	1,646	0.06%
2022/12/15	13	36.46	0	0.00	36.30	13	1,579	0.82%
2022/12/14	4	36.56	0	0.00	36.45	4	1,595	0.25%
2022/12/12	5	35.84	2	35.75	35.70	3	1,569	0.19%
2022/12/05	0	0.00	0.2	38.00	38.05	-0.2	1,656	-0.01%
2022/12/02	8	38.09	0	0.00	37.95	8	1,657	0.48%
2022/12/01	1	38.25	1	38.20	38.25	0	1,674	0.00%
2022/11/30	0	0.00	0.1	37.65	37.30	-0.1	1,673	-0.01%
2022/11/25	20	36.67	0	0.00	36.60	20	1,858	1.08%
2022/11/16	0	0.00	1	36.10	36.00	-1	2,094	-0.05%
2022/11/11	0	0.00	8	34.70	34.85	-8	2,035	-0.39%
2022/11/10	2	34.50	0	0.00	34.00	2	2,029	0.10%
2022/11/08	0	0.00	2	34.85	34.35	-2	2,040	-0.10%
2022/11/04	0	0.00	54	34.32	34.25	-54	2,050	-2.63%
2022/11/03	0	0.00	33	34.57	34.40	-33	2,056	-1.60%
2022/11/02	27	34.80	322	34.90	34.85	-295	2,059	-14.32%	大賣/鉅額交易
2022/11/01	20	33.38	0	0.00	33.50	20	2,046	0.98%
2022/10/28	9	32.44	0	0.00	32.25	9	2,156	0.42%
2022/10/25	0	0.00	2	32.15	31.75	-2	2,257	-0.09%
2022/10/24	95	32.32	0	0.00	32.15	95	2,280	4.17%
2022/10/17	269	32.24	0	0.00	32.70	269	2,477	10.86%	大買/鉅額交易
2022/10/13	0	0.00	2	32.35	32.30	-2	2,532	-0.08%
2022/10/12	1	34.60	0	0.00	33.95	1	2,534	0.04%
2022/10/11	1.2	34.62	0	0.00	33.95	1.2	2,549	0.05%
2022/10/07	2	35.50	0	0.00	35.10	2	2,562	0.08%
2022/10/06	1	35.25	0	0.00	35.25	1	2,555	0.04%
2022/10/05	0	0.00	16	34.81	34.65	-16	2,569	-0.62%
2022/10/03	1	34.20	1	33.85	33.90	0	2,657	0.00%
2022/09/30	13	33.43	1	34.10	34.30	12	2,761	0.43%
2022/09/29	1	33.50	0	0.00	33.40	1	2,982	0.03%
2022/09/28	16	32.96	0	0.00	32.65	16	3,196	0.50%
2022/09/23	6	35.80	0	0.00	35.30	6	3,286	0.18%
2022/09/16	1	36.95	1	36.60	36.55	0	3,710	0.00%
2022/09/15	2	37.15	1	37.05	37.15	1	3,721	0.03%
2022/09/14	0	0.00	6	37.15	36.90	-6	3,739	-0.16%
2022/09/13	2	37.33	1	37.15	37.15	1	3,743	0.03%
2022/09/12	1	36.90	7	36.94	37.25	-6	3,839	-0.16%
2022/09/05	0	0.00	1	41.35	40.10	-1	3,850	-0.03%
2022/09/02	1	41.20	2	41.48	41.30	-1	3,842	-0.03%
2022/09/01	1	40.80	3	40.88	40.80	-2	3,806	-0.05%
2022/08/31	10	40.78	9.2	41.03	40.70	0.9	3,741	0.02%
2022/08/30	0	0.00	5	40.15	40.00	-5	3,615	-0.14%
2022/08/29	1	39.50	2	39.95	39.55	-1	3,599	-0.03%
2022/08/26	8	39.82	2	40.25	39.50	6	3,555	0.17%
2022/08/25	3	39.48	0	0.00	39.70	3	3,505	0.09%
2022/08/11	0	0.00	2	37.28	37.35	-2	3,341	-0.06%
2022/08/10	4	37.00	0	0.00	36.90	4	3,343	0.12%
2022/07/21	0	0.00	1	39.50	40.10	-1	3,234	-0.03%
2022/07/20	1	38.85	0	0.00	39.10	1	3,221	0.03%
2022/07/13	0	0.00	2	40.20	39.50	-2	3,320	-0.06%
2022/07/12	8	39.90	8	39.04	39.25	0	3,378	0.00%
2022/07/11	5	40.10	4	40.31	40.35	1	3,518	0.03%
2022/07/08	1	41.50	0	0.00	40.70	1	3,687	0.03%
2022/07/07	11	40.88	10	41.03	41.50	1	3,633	0.03%
2022/07/06	2	40.50	1	40.50	40.35	1	3,537	0.03%
2022/07/05	2	36.80	0	0.00	38.05	2	3,612	0.06%
2022/07/04	213	36.36	1	36.50	36.00	212	3,623	5.85%	大買/鉅額交易
2022/07/01	1	38.00	1	38.20	36.40	0	3,681	0.00%
2022/06/30	2	41.28	3	39.63	39.10	-1	3,626	-0.03%
2022/06/29	0	0.00	1.2	41.08	40.85	-1.2	3,514	-0.03%
2022/06/28	0	0.00	2	39.95	40.50	-2	3,411	-0.06%
2022/06/27	2	39.30	0	0.00	39.35	2	3,247	0.06%
2022/06/20	2	39.23	2	39.35	36.90	0	3,119	0.00%
2022/06/17	1	37.40	3	37.73	38.50	-2	3,009	-0.07%
2022/06/16	1	37.40	0	0.00	37.20	1	2,930	0.03%
2022/06/10	6	37.00	0	0.00	37.00	6	2,877	0.21%
2022/06/08	2.6	35.82	0	0.00	35.65	2.6	2,823	0.09%
2022/06/02	1	35.05	0	0.00	35.05	1	2,882	0.03%
2022/06/01	0.2	35.30	0	0.00	35.15	0.2	2,922	0.01%
2022/05/27	0	0.00	1	35.05	35.00	-1	2,929	-0.03%
2022/05/24	2	35.68	2	35.60	35.00	0	2,968	0.00%
2022/05/20	1	35.50	0	0.00	35.55	1	2,968	0.03%
2022/05/18	0	0.00	3	35.62	36.15	-3	2,965	-0.10%
2022/05/17	4	35.76	1	35.75	35.75	3	2,979	0.10%
2022/05/16	0	0.00	30	35.58	35.85	-30	3,012	-1.00%
2022/05/13	1	35.10	1	35.30	35.25	0	3,194	0.00%
2022/05/12	0	0.00	6	34.30	34.30	-6	3,373	-0.18%
2022/05/05	1	40.05	1	40.05	39.90	0	3,211	0.00%
2022/04/28	0	0.00	1	41.10	41.10	-1	3,250	-0.03%
2022/04/25	5	43.20	9	42.85	41.65	-4	3,155	-0.13%
2022/04/22	0	0.00	1	43.80	42.90	-1	3,107	-0.03%
2022/04/21	0	0.00	2	43.30	42.75	-2	3,064	-0.07%
2022/04/20	2	43.28	1	42.55	43.05	1	3,034	0.03%
2022/04/19	1	43.05	0	0.00	43.00	1	3,010	0.03%
2022/04/18	4	44.81	4	45.05	44.05	0	2,969	0.00%
2022/04/15	1	44.80	2	44.98	44.00	-1	2,970	-0.03%
2022/04/14	57	43.47	100.1	44.33	44.30	-43.1	2,879	-1.50%
2022/04/13	40	41.85	41	41.67	42.50	-1	2,685	-0.04%
2022/04/12	14	44.60	15	41.95	42.35	-1	2,632	-0.04%
2022/04/11	139	43.72	107	44.23	44.60	32	2,494	1.28%	大買/大賣/
2022/04/07	0	0.00	2	41.00	41.90	-2	2,159	-0.09%
2022/04/06	0	0.00	1	40.85	40.65	-1	2,077	-0.05%
2022/03/30	0	0.00	2	39.40	40.05	-2	2,038	-0.10%
2022/03/29	2	39.58	1	39.70	39.65	1	2,035	0.05%
2022/03/28	3	40.58	0	0.00	39.70	3	2,035	0.15%
2022/03/17	0	0.00	0.1	39.35	39.95	-0.1	2,101	0.00%
2022/03/15	5	39.60	5	39.80	39.30	0	2,140	0.00%
2022/03/10	0	0.00	1	39.40	39.45	-1	2,157	-0.05%
2022/03/09	0	0.00	1	39.15	39.40	-1	2,154	-0.05%
2022/03/08	9	39.51	9	39.29	38.80	0	2,149	0.00%
2022/03/07	1	38.00	0	0.00	38.00	1	2,108	0.05%
2022/03/04	1	39.80	0	0.00	39.75	1	2,124	0.05%
2022/02/24	0	0.00	0.1	39.90	39.60	-0.1	2,559	0.00%
2022/02/22	0	0.00	2	40.60	40.60	-2	2,530	-0.08%
2022/02/18	2	41.45	0.3	41.38	41.35	1.7	2,529	0.07%
2022/02/17	2	41.90	1	41.75	41.75	1	2,523	0.04%
2022/02/16	4	42.25	3	42.43	42.35	1	2,554	0.04%
2022/02/15	13	44.04	6	43.85	42.75	7	2,522	0.28%
2022/02/14	18.1	43.12	40	43.33	43.30	-21.9	2,349	-0.93%
2022/02/11	3	40.70	0	0.00	40.50	3	2,154	0.14%
2022/02/10	0	0.00	1	40.75	40.65	-1	2,162	-0.05%
2022/02/09	0.2	40.50	0	0.00	41.00	0.2	2,173	0.01%
2022/02/08	2	40.25	0	0.00	40.35	2	2,170	0.09%
2022/02/07	0	0.00	10	39.85	40.05	-10	2,170	-0.46%
2022/01/26	10	39.35	4	39.65	39.60	6	2,170	0.28%
2022/01/25	0	0.00	3	40.05	40.05	-3	2,169	-0.14%
2022/01/21	4	43.40	3	43.58	42.80	1	2,136	0.05%
2022/01/19	6	43.53	0	0.00	43.20	6	2,130	0.28%
2022/01/14	20	43.00	0	0.00	43.10	20	2,109	0.95%
2022/01/13	0	0.00	1	43.45	43.40	-1	2,105	-0.05%
2022/01/11	2	43.90	0	0.00	43.60	2	2,097	0.10%
2022/01/10	10	45.83	4	44.60	44.40	6	2,084	0.29%
2022/01/07	2	45.10	122.4	44.66	45.20	-120.4	1,990	-6.05%	大賣/鉅額交易
2022/01/06	1	44.40	3	44.53	44.00	-2	1,929	-0.10%
2022/01/04	0	0.00	0.1	44.40	44.05	-0.1	2,026	0.00%
2022/01/03	1	43.95	0.5	44.30	44.00	0.5	2,043	0.03%
2021/12/30	0	0.00	22	44.70	44.65	-22	2,053	-1.07%
2021/12/28	0	0.00	1	44.05	44.00	-1	2,091	-0.05%
2021/12/27	4	44.03	0	0.00	44.00	4	2,152	0.19%
2021/12/23	0	0.00	1	44.40	44.40	-1	2,203	-0.05%
2021/12/22	3	44.58	0	0.00	44.40	3	2,235	0.13%
2021/12/21	3	45.17	15.4	45.36	44.90	-12.4	2,242	-0.55%
2021/12/20	9	44.59	20.3	44.75	44.60	-11.3	2,220	-0.51%
2021/12/17	0	0.00	22	43.60	44.65	-22	2,227	-0.99%
2021/12/16	20	43.23	0	0.00	43.15	20	2,233	0.90%
2021/12/14	51	43.09	0	0.00	43.00	51	2,275	2.24%
2021/12/13	2	43.90	0.3	44.25	43.90	1.7	2,287	0.07%
2021/12/10	14	44.21	23	44.87	44.45	-9	2,332	-0.39%
2021/12/09	20	44.20	0	0.00	44.05	20	2,521	0.79%
2021/12/08	0	0.00	2	45.04	44.50	-2	2,770	-0.07%
2021/12/07	14	44.38	0	44.70	44.40	14	2,782	0.50%
2021/12/06	50	44.87	0	0.00	44.75	50	2,790	1.79%
2021/12/03	30	45.12	0	0.00	45.10	30	2,907	1.03%
2021/12/02	2	45.05	1	45.50	45.25	1	3,058	0.03%
2021/12/01	24	45.14	2	45.90	45.05	22	3,165	0.69%
2021/11/30	22	45.18	1	45.45	45.00	21	3,173	0.66%
2021/11/29	0	0.00	24	48.28	46.90	-24	3,152	-0.76%
2021/11/26	21	46.43	86.8	47.15	45.80	-65.8	3,015	-2.18%
2021/11/25	5	45.04	0	0.00	44.70	5	2,896	0.17%
2021/11/24	1	44.70	2	45.10	45.10	-1	2,903	-0.03%
2021/11/23	367	45.55	37.2	45.93	44.80	329.8	2,919	11.30%	大買/鉅額交易
2021/11/22	5	43.90	0	0.00	44.05	5	2,925	0.17%
2021/11/18	2	43.83	2	43.40	44.00	0	3,061	0.00%
2021/11/11	10	43.50	1	43.80	43.50	9	3,624	0.25%
2021/11/10	60	43.75	0	0.00	43.50	60	3,632	1.65%
2021/11/03	10	44.48	10	44.55	44.50	0	3,681	0.00%
2021/11/02	0	0.00	2	44.35	44.50	-2	3,697	-0.05%
2021/10/27	0	0.00	23	44.41	44.30	-23	3,693	-0.62%
2021/10/25	0	0.00	10	43.94	44.00	-10	3,735	-0.27%
2021/10/22	5	44.00	0.5	44.05	43.90	4.5	3,762	0.12%
2021/10/20	20	44.20	0	0.00	44.20	20	3,806	0.53%
2021/10/19	20	44.15	6	44.13	44.20	14	3,870	0.36%
2021/10/18	10	43.85	1	43.95	43.80	9	3,921	0.23%
2021/10/15	0	0.00	1	44.00	43.95	-1	4,175	-0.02%
2021/10/14	1	42.90	1	43.20	43.50	0	4,349	0.00%
2021/10/13	1.1	44.07	3	42.35	42.35	-1.9	4,335	-0.04%
2021/10/12	2	45.80	0	0.00	45.35	2	4,277	0.05%
2021/10/07	1	47.20	1	47.00	47.10	0	4,297	0.00%
2021/10/06	1	48.10	0	0.00	47.15	1	4,370	0.02%
2021/10/05	1	47.05	1	47.00	48.00	0	4,389	0.00%
2021/10/04	3	49.53	0	0.00	48.40	3	4,402	0.07%
2021/10/01	7	51.43	100	50.79	50.90	-93	4,368	-2.13%
2021/09/29	2	51.20	0	0.00	51.20	2	4,386	0.05%
2021/09/24	2	51.90	0	0.00	51.60	2	4,528	0.04%
2021/09/23	3	51.93	5	52.48	52.00	-2	4,637	-0.04%
2021/09/22	4	51.70	1	51.30	51.70	3	4,667	0.06%
2021/09/17	3	52.40	0	0.00	52.50	3	4,683	0.06%
2021/09/16	0	0.00	2	52.50	52.40	-2	4,701	-0.04%
2021/09/15	56	53.71	5	53.52	53.50	51	4,702	1.08%
2021/09/14	35	54.31	223	54.57	53.20	-188	4,690	-4.01%	大賣/鉅額交易
2021/09/13	64	54.76	54.5	55.36	54.80	9.5	4,522	0.21%
2021/09/08	2	51.50	2	53.80	51.20	0	4,390	0.00%
2021/09/07	31.2	53.46	25	53.59	53.60	6.2	4,332	0.14%
2021/09/06	0	0.00	1	52.40	52.20	-1	4,341	-0.02%
2021/09/03	0	0.00	205	51.60	51.50	-205	4,533	-4.52%	大賣/鉅額交易
2021/09/01	11	52.33	60	52.37	51.80	-49	4,987	-0.98%
2021/08/31	0	0.00	140	52.19	52.50	-140	5,219	-2.68%	大賣/鉅額交易
2021/08/27	0.1	51.90	10	51.85	51.60	-9.9	5,356	-0.18%
2021/08/26	20	52.95	26	52.12	51.60	-6	5,393	-0.11%
2021/08/25	4	51.45	28	51.87	51.30	-24	5,409	-0.44%
2021/08/24	22	50.68	4	50.80	50.70	18	5,522	0.33%
2021/08/23	153	51.17	4.3	51.15	51.40	148.7	5,707	2.61%	大買/鉅額交易
2021/08/20	0	0.00	78	48.51	49.95	-78	5,455	-1.43%
2021/08/19	82.4	45.90	0	0.00	45.45	82.4	5,542	1.49%
2021/08/18	122	47.21	0	0.00	47.10	122	5,779	2.11%	大買/鉅額交易
2021/08/17	156	49.08	1	48.50	48.35	155	5,997	2.58%	大買/鉅額交易
2021/08/16	1	48.90	2	49.05	48.45	-1	6,319	-0.02%
2021/08/13	10	48.55	0	0.00	48.40	10	6,581	0.15%
2021/08/12	0	0.00	50	48.72	48.55	-50	7,061	-0.71%
2021/08/11	182	48.37	0	0.00	48.00	182	7,630	2.39%	大買/鉅額交易
2021/08/10	32	49.08	5	49.48	48.80	27	8,830	0.31%
2021/08/09	5	49.15	0	0.00	48.90	5	9,684	0.05%
2021/08/06	0	0.00	3	49.00	49.00	-3	11,062	-0.03%
2021/08/04	12	49.57	2	49.65	49.50	10	13,638	0.07%
2021/08/03	20	49.80	0	0.00	49.80	20	13,866	0.14%
2021/08/02	2	50.00	60	50.35	50.40	-58	13,895	-0.42%
2021/07/30	3	49.50	0	0.00	49.50	3	13,898	0.02%
2021/07/29	1.1	49.05	1	48.75	49.05	0.1	13,921	0.00%
2021/07/22	0	0.00	1	48.70	48.70	-1	14,333	-0.01%
2021/07/21	7.1	50.96	4	50.94	48.70	3.1	14,430	0.02%
2021/07/20	4	52.13	87	51.13	53.90	-83	14,207	-0.58%
2021/07/19	1.3	49.14	2	48.90	49.00	-0.7	14,074	0.00%
2021/07/16	62.5	49.65	2	50.00	49.30	60.5	14,166	0.43%
2021/07/15	8	49.60	32	50.00	50.00	-24	14,182	-0.17%
2021/07/14	31.1	48.98	8	48.58	48.75	23.1	14,186	0.16%
2021/07/13	66	49.75	13	49.64	49.05	53	14,190	0.37%
2021/07/12	1	50.90	32	50.84	50.70	-31	14,150	-0.22%
2021/07/09	13	51.86	8	51.46	51.30	5	14,206	0.04%
2021/07/08	4	51.10	5	51.20	51.20	-1	14,271	-0.01%
2021/07/07	0	0.00	9	51.51	51.30	-9	14,359	-0.06%
2021/07/06	3	51.30	0	0.00	51.30	3	14,521	0.02%
2021/07/05	3	51.47	9	51.89	51.60	-6	14,707	-0.04%
2021/07/02	3	52.07	1	52.30	52.00	2	14,728	0.01%
2021/07/01	44.1	53.84	10	54.24	52.60	34.1	14,781	0.23%
2021/06/30	7	53.53	67	53.56	53.60	-60	14,775	-0.41%
2021/06/29	32.1	51.24	10	51.66	51.80	22.1	14,711	0.15%
2021/06/28	4	51.83	8.2	51.80	51.80	-4.2	14,723	-0.03%
2021/06/25	9	52.54	0.2	52.50	52.30	8.8	14,808	0.06%
2021/06/24	3	53.30	14	53.01	52.80	-11	15,083	-0.07%
2021/06/23	4	53.50	8	53.16	52.80	-4	15,220	-0.03%
2021/06/22	2	51.85	9	52.34	51.80	-7	15,973	-0.04%
2021/06/21	61	52.70	26	53.58	52.50	35	17,074	0.20%
2021/06/18	21	53.30	8	53.74	53.30	13	17,199	0.08%
2021/06/17	0	0.00	3	53.90	53.50	-3	17,234	-0.02%
2021/06/16	10	53.40	5	53.34	53.10	5	17,283	0.03%
2021/06/15	17	53.39	12	53.88	54.10	5	17,312	0.03%
2021/06/11	11	56.36	2	56.40	55.40	9	17,220	0.05%
2021/06/10	8	57.46	2	56.40	57.50	6	16,943	0.04%
2021/06/09	0	0.00	5	55.18	55.50	-5	16,669	-0.03%
2021/06/08	17	54.95	57	54.75	54.50	-40	16,569	-0.24%
2021/06/07	2.5	53.34	2	53.80	53.40	0.5	16,413	0.00%
2021/06/04	0	0.00	3	53.50	52.50	-3	16,412	-0.02%
2021/06/03	20	53.10	1	53.50	53.30	19	16,428	0.12%
2021/06/02	2	53.85	21	54.00	53.80	-19	16,549	-0.11%
2021/06/01	45.1	51.34	41	52.23	53.10	4.1	16,795	0.02%
2021/05/31	45.3	53.11	11.1	52.00	52.30	34.2	16,694	0.20%
2021/05/28	23.5	54.76	5	54.84	54.70	18.5	16,578	0.11%
2021/05/27	16	54.74	11	54.97	55.00	5	16,590	0.03%
2021/05/26	9.1	54.52	1	54.70	53.60	8.1	16,598	0.05%
2021/05/25	14	54.41	30	53.78	53.20	-16	17,008	-0.09%
2021/05/24	24	56.35	18	56.75	55.50	6	17,555	0.03%
2021/05/21	1	55.40	9	55.81	55.60	-8	18,458	-0.04%
2021/05/20	31.1	59.05	32	59.17	56.30	-0.9	18,598	0.00%
2021/05/19	14.2	58.17	30	58.76	57.80	-15.8	18,796	-0.08%
2021/05/18	95	60.89	63	60.97	60.80	32	18,444	0.17%
2021/05/17	61.2	62.38	58	62.78	63.30	3.2	17,355	0.02%
2021/05/14	31	59.57	68.5	60.49	57.60	-37.5	16,753	-0.22%
2021/05/13	76.4	61.23	84.3	61.98	62.90	-8	15,631	-0.05%
2021/05/12	26	55.72	155	56.18	57.20	-129	13,967	-0.92%	大賣/鉅額交易
2021/05/11	65	49.49	146	51.39	52.00	-81	13,213	-0.61%	大賣/
2021/05/10	30	50.20	40	50.94	50.20	-10	13,140	-0.08%
2021/05/07	1	50.10	0	0.00	50.60	1	13,202	0.01%
2021/05/06	92	50.27	25	51.04	50.10	67	13,240	0.51%
2021/05/05	7	50.71	22	50.66	50.50	-15	13,231	-0.11%
2021/05/04	88	52.92	2	54.20	51.00	86	13,284	0.65%
2021/05/03	25	55.58	132.1	56.08	54.40	-107.1	13,343	-0.80%	大賣/鉅額交易
2021/04/29	1	53.60	2	54.00	53.40	-1	13,186	-0.01%
2021/04/28	1	53.40	2	53.40	53.30	-1	13,271	-0.01%
2021/04/27	0	0.00	1	55.00	54.40	-1	13,492	-0.01%
2021/04/26	3	52.77	31	52.91	52.70	-28	13,442	-0.21%
2021/04/23	0	0.00	3	53.10	52.50	-3	13,590	-0.02%
2021/04/22	187	54.75	1	53.30	53.10	186	13,713	1.36%	大買/鉅額交易
2021/04/21	2	55.35	2	55.60	55.20	0	13,679	0.00%
2021/04/20	0	0.00	10	56.00	55.40	-10	13,737	-0.07%
2021/04/19	43	55.36	1	55.20	55.30	42	13,935	0.30%
2021/04/16	1	56.00	1	56.00	55.90	0	13,950	0.00%
2021/04/14	1	55.70	17	56.83	55.70	-16	13,976	-0.11%
2021/04/13	0	0.00	1	58.00	57.00	-1	14,060	-0.01%
2021/04/12	2	58.85	9	59.09	58.50	-7	14,027	-0.05%
2021/04/09	13	57.68	6	58.07	57.60	7	13,999	0.05%
2021/04/08	4	57.05	3	57.20	56.70	1	13,929	0.01%
2021/04/07	0	0.00	2	56.85	56.40	-2	14,028	-0.01%
2021/04/06	4	56.48	3	57.03	56.30	1	14,093	0.01%
2021/04/01	0	0.00	6	57.40	57.50	-6	14,046	-0.04%
2021/03/31	0	0.00	1.1	57.22	57.10	-1.1	14,081	-0.01%
2021/03/30	3	57.50	22	57.85	57.40	-19	14,077	-0.13%
2021/03/29	9	58.47	8	58.50	58.10	1	14,217	0.01%
2021/03/26	21	56.62	123	56.49	56.60	-102	14,167	-0.72%	大賣/鉅額交易
2021/03/25	28	59.35	21.3	59.38	56.60	6.7	14,032	0.05%
2021/03/24	18.1	60.69	34.5	60.86	61.40	-16.4	13,290	-0.12%
2021/03/23	5.3	55.87	4	55.50	55.90	1.3	12,210	0.01%
2021/03/22	1	54.20	4	54.25	53.90	-3	12,342	-0.02%
2021/03/19	3	55.90	4	56.00	54.70	-1	12,395	-0.01%
2021/03/18	11	56.50	0	0.00	55.80	11	12,360	0.09%
2021/03/17	2	56.00	5	55.94	55.50	-3	12,386	-0.02%
2021/03/16	2	56.30	3	56.10	56.10	-1	12,419	-0.01%
2021/03/15	6	56.47	7	56.37	56.10	-1	12,479	-0.01%
2021/03/12	3	56.30	0.2	56.50	56.20	2.8	12,505	0.02%
2021/03/11	2	57.00	5	57.76	56.90	-3	12,600	-0.02%
2021/03/10	19.2	58.14	19	57.56	57.20	0.2	12,573	0.00%
2021/03/09	5	56.68	5	57.04	56.70	0	12,510	0.00%
2021/03/08	5	57.76	5	57.66	57.00	0	12,498	0.00%
2021/03/05	25	58.64	21	58.58	58.60	4	12,461	0.03%
2021/03/04	3	56.17	12	56.72	55.90	-9	12,274	-0.07%
2021/03/03	1	57.50	1	57.90	56.90	0	12,258	0.00%
2021/03/02	4.5	56.89	7.1	58.53	56.10	-2.6	12,212	-0.02%
2021/02/26	9	58.86	105	59.80	58.20	-96	12,355	-0.78%	大賣/
2021/02/25	23	60.38	40	60.65	59.70	-17	12,274	-0.14%
2021/02/24	24	58.72	26.2	57.66	58.50	-2.2	11,843	-0.02%
2021/02/23	70.1	63.09	33.2	66.31	58.90	36.9	11,303	0.33%
2021/02/22	2	64.75	52	65.40	65.40	-50	10,643	-0.47%
2021/02/19	14	58.01	28	58.31	59.50	-14	10,286	-0.14%
2021/02/18	4	50.88	5	51.72	54.10	-1	9,837	-0.01%
2021/02/17	2	49.50	1	50.90	49.20	1	9,673	0.01%
2021/02/05	25	52.41	10.1	52.22	52.00	14.9	9,616	0.15%
2021/02/04	17	51.44	11	51.22	51.00	6	9,451	0.06%
2021/02/03	2	49.60	3	49.67	49.60	-1	9,294	-0.01%
2021/02/02	2	48.28	3	48.03	48.95	-1	9,418	-0.01%
2021/02/01	10	48.66	9	48.73	48.10	1	9,419	0.01%
2021/01/29	1	48.10	0	0.00	47.05	1	9,320	0.01%
2021/01/28	2	49.18	20	49.00	49.00	-18	9,326	-0.19%
2021/01/27	1	50.50	4	50.70	50.60	-3	9,359	-0.03%
2021/01/26	0	0.00	2	52.50	51.50	-2	9,486	-0.02%
2021/01/25	16	52.15	3	52.07	52.00	13	9,855	0.13%
2021/01/22	2	49.90	1	50.10	49.80	1	10,010	0.01%
2021/01/21	2	52.70	2	51.50	51.10	0	10,268	0.00%
2021/01/20	59.3	51.58	69	52.00	52.30	-9.8	10,476	-0.09%
2021/01/19	5	50.34	14.7	50.22	50.10	-9.7	10,317	-0.09%
2021/01/18	11	49.90	13	49.92	49.45	-2	10,328	-0.02%
2021/01/15	8.1	49.11	2	48.30	48.05	6.1	10,179	0.06%
2021/01/14	1	51.50	4	50.50	50.30	-3	10,054	-0.03%
2021/01/13	1	51.50	0	0.00	51.00	1	10,073	0.01%
2021/01/12	14	53.09	17	52.66	52.80	-3	10,335	-0.03%
2021/01/11	3	51.03	2.1	51.02	51.00	0.9	10,266	0.01%
2021/01/08	1	52.30	1	52.20	52.30	0	10,312	0.00%
2021/01/07	4	51.83	4	51.93	51.60	0	10,374	0.00%
2021/01/06	3.1	52.07	23.2	52.69	50.70	-20.1	10,409	-0.19%
2021/01/05	1	54.60	2	54.20	53.70	-1	10,469	-0.01%
2021/01/04	1	54.50	0	0.00	53.80	1	10,460	0.01%
2020/12/31	4	56.43	0	0.00	56.10	4	10,402	0.04%
2020/12/30	22	58.74	7	57.93	58.00	15	10,368	0.14%
2020/12/29	10	57.94	1	58.20	57.30	9	10,352	0.09%
2020/12/28	48	56.96	50	56.73	56.60	-2	10,495	-0.02%
2020/12/25	5	56.78	6	56.92	56.50	-1	10,607	-0.01%
2020/12/24	4	57.95	5	58.24	58.10	-1	10,701	-0.01%
2020/12/23	13	59.12	10	59.49	58.00	3	10,789	0.03%
2020/12/22	15.1	60.55	10	59.73	60.30	5.1	10,837	0.05%
2020/12/21	2	56.65	2	57.05	56.50	0	10,753	0.00%
2020/12/18	2	56.75	1	57.00	56.60	1	10,799	0.01%
2020/12/17	73	56.84	76	56.13	56.40	-3	10,833	-0.03%
2020/12/16	36.1	56.44	36	55.78	56.40	0.1	10,937	0.00%
2020/12/15	3.1	56.94	2	57.15	55.10	1.1	10,912	0.01%
2020/12/11	1.1	58.55	2	58.00	58.70	-0.9	10,949	-0.01%
2020/12/10	8	59.36	32	59.92	59.50	-24	10,973	-0.22%
2020/12/09	3	59.80	12	59.99	59.00	-9	11,045	-0.08%
2020/12/08	5	60.46	5	59.96	60.00	0	11,213	0.00%
2020/12/07	1.1	59.19	12	59.50	59.30	-10.9	11,425	-0.10%
2020/12/04	0	0.00	1	61.30	61.20	-1	12,474	-0.01%
2020/12/03	5.2	62.00	1	62.70	61.90	4.2	13,704	0.03%
2020/12/02	1	63.20	1	63.70	62.80	0	13,808	0.00%
2020/12/01	181	64.34	6	64.62	63.30	175	14,038	1.25%	大買/鉅額交易
2020/11/30	7	63.83	11	63.60	64.20	-4	14,053	-0.03%
2020/11/27	6	62.58	1	62.10	62.60	5	13,964	0.04%
2020/11/26	5	62.24	4	62.38	62.30	1	14,034	0.01%
2020/11/25	13	63.78	13	63.62	62.60	0	14,219	0.00%
2020/11/24	7	62.00	36	61.43	61.40	-29	14,554	-0.20%
2020/11/23	6	63.35	2	64.25	62.40	4	14,631	0.03%
2020/11/20	4	66.20	1	64.40	64.00	3	14,639	0.02%
2020/11/19	45	64.93	69	65.62	66.50	-24	14,643	-0.16%
2020/11/18	12	61.41	8	61.49	61.60	4	14,383	0.03%
2020/11/17	7	60.39	11	61.14	61.30	-4	14,970	-0.03%
2020/11/16	0	0.00	8	61.08	60.60	-8	15,462	-0.05%
2020/11/13	7	61.57	4	61.38	61.40	3	16,622	0.02%
2020/11/12	20.1	61.61	57.9	60.73	61.30	-37.8	16,661	-0.23%
2020/11/11	5	61.06	17	60.98	61.00	-12	16,728	-0.07%
2020/11/10	8	61.66	23	62.46	60.90	-15	16,951	-0.09%
2020/11/09	2	60.40	9	60.58	60.70	-7	17,133	-0.04%
2020/11/06	5	60.44	3.8	61.02	60.30	1.2	17,425	0.01%
2020/11/05	9	60.89	2	61.45	60.60	7	17,928	0.04%
2020/11/04	2.1	60.66	1.3	60.88	60.90	0.8	18,228	0.00%
2020/11/03	23	61.00	2	61.28	60.90	21	18,632	0.11%
2020/11/02	21	59.86	24	60.32	61.10	-3	18,872	-0.02%
2020/10/30	14	60.32	28.2	60.12	58.30	-14.2	18,805	-0.08%
2020/10/29	22	63.14	42.2	64.25	62.10	-20.2	19,411	-0.10%
2020/10/28	82	63.99	3.4	63.54	61.80	78.6	20,250	0.39%
2020/10/27	111	66.30	5.2	66.97	65.70	105.8	20,220	0.52%	大買/鉅額交易
2020/10/26	12	66.96	5	66.70	66.70	7	20,616	0.03%
2020/10/22	20	67.85	5	68.00	68.20	15	22,172	0.07%
2020/10/21	5	68.68	5	68.94	68.50	0	22,935	0.00%
2020/10/20	13	70.78	24	70.85	69.50	-11	23,393	-0.05%
2020/10/19	5	68.44	24	67.84	68.70	-19	23,722	-0.08%
2020/10/16	7	67.06	2	67.65	67.00	5	24,341	0.02%
2020/10/15	21	67.23	5	67.90	66.80	16	25,019	0.06%
2020/10/14	34	68.11	14	69.39	68.00	20	26,407	0.08%
2020/10/13	47	68.23	16	68.59	68.80	31	27,222	0.11%
2020/10/12	20	70.88	1	71.90	70.60	19	27,255	0.07%
2020/10/07	1	71.50	14	71.81	72.20	-13	28,021	-0.05%
2020/10/06	1	71.10	6	71.55	71.80	-5	28,393	-0.02%
2020/10/05	4	71.13	2	70.45	71.40	2	29,310	0.01%
2020/09/30	1	67.50	17	68.54	68.60	-16	29,577	-0.05%
2020/09/29	23	66.90	10	67.40	67.50	13	30,213	0.04%
2020/09/28	6	69.23	1	69.00	69.00	5	30,594	0.02%
2020/09/25	17	70.62	39	68.51	68.60	-22	31,035	-0.07%
2020/09/24	11	71.97	20	72.41	72.00	-9	31,661	-0.03%
2020/09/23	0	0.00	5	72.52	71.90	-5	32,661	-0.02%
2020/09/22	24	72.02	37	72.83	72.30	-13	33,202	-0.04%
2020/09/21	2	73.30	5	73.70	72.70	-3	34,115	-0.01%
2020/09/18	3	72.63	6	72.88	72.70	-3	35,452	-0.01%
2020/09/17	15	71.75	6	71.23	72.00	9	36,197	0.02%
2020/09/16	3	72.07	2	71.90	71.70	1	37,698	0.00%
2020/09/15	7	71.87	5	72.02	71.90	2	38,515	0.01%
2020/09/14	11	71.62	20	71.59	71.30	-9	39,408	-0.02%
2020/09/11	10	70.60	2	71.20	70.60	8	40,780	0.02%
2020/09/10	21	72.16	17	71.92	71.70	4	42,588	0.01%
2020/09/09	81	74.41	43	73.73	72.20	38	43,975	0.09%
2020/09/08	35	75.47	119.5	74.51	77.90	-84.5	44,595	-0.19%	大賣/
2020/09/07	4	71.95	7	72.31	70.90	-3	44,562	-0.01%
2020/09/04	16	72.09	14	71.51	72.00	2	46,177	0.00%
2020/09/03	4	71.28	14	71.91	71.30	-10	46,814	-0.02%
2020/09/02	40	72.69	2	73.10	72.30	38	46,790	0.08%
2020/09/01	9	71.88	300.4	71.58	72.60	-291.4	46,775	-0.62%	大賣/鉅額交易
2020/08/31	9.6	72.24	307	72.63	71.80	-297.4	46,739	-0.64%	大賣/鉅額交易
2020/08/28	41	72.99	39	73.73	72.30	2	46,560	0.00%
2020/08/27	18	71.84	10	72.07	72.00	8	46,086	0.02%
2020/08/26	29	71.54	19	71.51	71.90	10	46,218	0.02%
2020/08/25	24	71.20	13	71.10	70.70	11	46,118	0.02%
2020/08/24	4	72.95	10	72.95	72.60	-6	46,051	-0.01%
2020/08/21	33	74.24	38	73.80	73.50	-5	46,090	-0.01%
2020/08/20	14	70.61	17	70.86	71.60	-3	45,532	-0.01%
2020/08/19	98	75.31	73	74.82	72.90	25	45,423	0.06%
2020/08/18	1	70.60	31	70.60	70.60	-30	44,712	-0.07%
2020/08/17	4	64.08	9	64.49	64.20	-5	45,084	-0.01%
2020/08/14	12	64.65	15	64.08	64.80	-3	45,376	-0.01%
2020/08/13	86	64.85	20	65.97	64.00	66	47,329	0.14%
2020/08/12	36	67.27	72	67.49	67.30	-36	49,207	-0.07%
2020/08/11	78	68.02	28	68.95	66.70	50	49,774	0.10%
2020/08/10	57	70.59	8	72.16	70.00	49	50,071	0.10%
2020/08/07	31	72.23	34.3	72.70	72.50	-3.3	51,287	-0.01%
2020/08/06	22	71.74	28	72.12	71.20	-6	51,734	-0.01%
2020/08/05	26	71.55	13	72.50	70.60	13	52,673	0.02%
2020/08/04	103	73.22	70	73.64	71.60	33	54,201	0.06%	大買/
2020/08/03	81	72.47	77	72.08	74.60	4	56,663	0.01%
2020/07/31	12	68.51	11	68.95	67.90	1	55,535	0.00%
2020/07/30	29	68.55	21	68.45	68.70	8	55,320	0.01%
2020/07/29	20	67.60	22	68.39	66.50	-2	54,948	0.00%
2020/07/28	24	64.67	42	64.25	66.40	-18	54,829	-0.03%
2020/07/27	57	67.39	41	67.16	65.40	16	53,947	0.03%
2020/07/24	17	70.09	11	70.17	71.70	6	53,291	0.01%
2020/07/23	12	70.03	13	70.51	70.30	-1	53,032	0.00%
2020/07/22	24	69.72	27	70.10	69.50	-3	52,788	-0.01%
2020/07/21	16	67.71	13	68.23	67.90	3	52,715	0.01%
2020/07/20	28	64.79	51	64.49	66.00	-23	52,116	-0.04%
2020/07/17	28	68.28	21	68.68	67.20	7	50,751	0.01%
2020/07/16	16.3	75.06	23	76.10	74.60	-6.7	49,968	-0.01%
2020/07/15	37	75.76	38	75.83	75.60	-1	50,012	0.00%
2020/07/14	39	76.40	24	77.08	75.90	15	49,709	0.03%
2020/07/13	13	77.60	12	77.06	76.10	1	49,359	0.00%
2020/07/10	38	77.29	46	77.56	77.50	-8	49,025	-0.02%
2020/07/09	60	76.02	26	76.38	75.50	34	48,100	0.07%
2020/07/08	37	77.26	163.5	77.44	76.40	-126.5	47,628	-0.27%	大賣/鉅額交易
2020/07/07	19	75.67	15	75.82	74.70	4	46,963	0.01%
2020/07/06	78	77.75	26	78.31	77.60	52	46,790	0.11%
2020/07/03	177	77.52	26	78.15	77.40	151	46,322	0.33%	大買/鉅額交易
2020/07/02	383	77.72	82	78.22	77.20	301	45,562	0.66%	大買/鉅額交易
2020/07/01	32	74.45	33	74.68	75.40	-1	44,753	0.00%
2020/06/30	26	75.14	27	75.04	74.10	-1	44,196	0.00%
2020/06/29	54	75.46	43	74.97	76.00	11	43,286	0.03%
2020/06/24	27	70.44	26	70.23	70.10	1	41,972	0.00%
2020/06/23	92	74.77	63	74.49	72.50	29	41,110	0.07%
2020/06/22	45	68.27	95	68.66	71.00	-50	39,672	-0.13%
2020/06/19	69	67.60	77	67.82	66.70	-8	38,954	-0.02%
2020/06/18	80	70.05	78	70.43	69.10	2	38,099	0.01%
2020/06/17	94	69.62	74	69.33	68.60	20	36,753	0.05%
2020/06/16	74	67.27	147	66.80	66.00	-73	34,965	-0.21%	大賣/
2020/06/15	72	66.13	50	66.65	66.70	22	33,780	0.07%
2020/06/12	136	58.58	101	59.76	62.20	35	32,336	0.11%	大買/大賣/
2020/06/11	152.5	60.91	105.5	59.36	56.60	47	31,525	0.15%	大買/大賣/
2020/06/10	30	61.23	9.2	61.47	61.60	20.8	30,290	0.07%
2020/06/09	1	55.00	4	54.00	56.00	-3	29,837	-0.01%
2020/06/05	2	51.95	0	0.00	52.30	2	30,802	0.01%
2020/06/04	1	51.40	17	51.38	52.00	-16	31,429	-0.05%
2020/06/03	6	49.81	21	49.49	50.00	-15	32,765	-0.05%
2020/06/02	8	47.96	15	48.83	47.45	-7	33,573	-0.02%
2020/06/01	4	55.15	1	54.10	51.90	3	33,549	0.01%
2020/05/29	7	54.97	14	55.39	56.00	-7	34,078	-0.02%
2020/05/28	29	55.75	6	55.88	55.10	23	35,038	0.07%
2020/05/27	13	61.64	0.5	61.20	61.20	12.5	35,315	0.04%
2020/05/26	77	66.99	56	67.61	67.90	21	35,334	0.06%
2020/05/25	24	62.46	19	62.30	63.80	5	34,844	0.01%
2020/05/22	54	57.11	28.7	56.15	58.00	25.3	34,765	0.07%
2020/05/21	27	54.51	92	53.20	54.00	-65	34,841	-0.19%
2020/05/20	58.3	55.41	68	54.54	55.00	-9.7	34,929	-0.03%
2020/05/19	96	50.93	80.2	50.87	52.40	15.8	32,716	0.05%
2020/05/18	7	45.05	17.2	46.75	47.65	-10.2	30,507	-0.03%
2020/05/15	15	42.78	37	43.11	43.35	-22	29,730	-0.07%
2020/05/14	47	43.26	53.3	43.08	42.05	-6.3	29,179	-0.02%
2020/05/13	12	41.67	7	41.79	41.70	5	27,723	0.02%
2020/05/12	50.3	41.34	50	41.42	41.70	0.3	26,962	0.00%
2020/05/11	60.1	39.71	83	38.96	40.75	-22.9	25,819	-0.09%
2020/05/08	225	40.95	110	40.50	37.75	115	24,130	0.48%	大買/大賣/鉅額交易
2020/05/07	2	39.95	1	39.95	39.95	1	21,382	0.00%
2020/05/06	1	36.35	5	36.35	36.35	-4	21,745	-0.02%
2020/05/05	0	0.00	4	33.05	33.05	-4	22,025	-0.02%
2020/05/04	48	29.96	60	30.27	30.05	-12	22,058	-0.05%
2020/04/30	6	29.10	102	29.11	29.00	-96	21,751	-0.44%	大賣/
2020/04/29	14	28.89	1	29.20	28.95	13	22,027	0.06%
2020/04/28	12	29.57	1	29.70	29.25	11	22,382	0.05%
2020/04/27	2	30.35	14	30.62	30.60	-12	23,107	-0.05%
2020/04/24	138	29.60	26	29.69	29.75	112	22,760	0.49%	大買/鉅額交易
2020/04/23	1	28.60	1	28.70	28.45	0	22,058	0.00%
2020/04/22	1	27.25	4	27.88	28.05	-3	21,865	-0.01%
2020/04/21	3	27.62	11	27.65	27.70	-8	21,728	-0.04%
2020/04/20	19	28.66	16	28.38	28.65	3	21,586	0.01%
2020/04/17	13	27.40	2	27.35	27.20	11	21,270	0.05%
2020/04/16	2	28.15	10	28.13	28.00	-8	21,151	-0.04%
2020/04/15	1	28.05	7	28.45	28.10	-6	21,038	-0.03%
2020/04/14	1	28.70	20	28.70	28.60	-19	20,929	-0.09%
2020/04/13	7	28.48	4	28.45	28.50	3	20,844	0.01%
2020/04/09	18	28.44	20	28.15	28.10	-2	20,723	-0.01%
2020/04/08	2	27.68	2	27.85	27.75	0	20,385	0.00%
2020/04/07	2	27.73	0	0.00	27.70	2	20,488	0.01%
2020/04/06	3	27.05	20	27.25	27.95	-17	20,299	-0.08%
2020/04/01	5	26.15	2	26.40	26.15	3	19,940	0.02%
2020/03/31	7	26.07	1	26.40	26.20	6	19,880	0.03%
2020/03/30	5	25.97	3	26.37	26.00	2	19,789	0.01%
2020/03/27	17	25.77	30	25.35	25.40	-13	19,598	-0.07%
2020/03/26	38	26.21	9	26.17	26.20	29	19,397	0.15%
2020/03/25	1	25.95	1	25.95	25.45	0	19,198	0.00%
2020/03/24	2	25.38	2	25.40	25.40	0	19,009	0.00%
2020/03/23	5	25.06	0	0.00	24.55	5	18,825	0.03%
2020/03/20	8	26.63	3	26.88	26.50	5	18,632	0.03%
2020/03/19	19	27.03	30	27.16	25.95	-11	18,373	-0.06%
2020/03/18	16	29.28	4	29.93	28.80	12	17,878	0.07%
2020/03/17	4	29.56	2	30.68	28.85	2	17,517	0.01%
2020/03/16	17	30.24	16	30.37	30.20	1	17,092	0.01%
2020/03/13	11	28.08	19	28.34	28.35	-8	16,566	-0.05%
2020/03/12	16	31.10	91	31.43	31.00	-75	16,122	-0.47%
2020/03/11	27	31.93	16	32.50	32.60	11	15,509	0.07%
2020/03/10	24	31.29	28	30.82	30.40	-4	14,978	-0.03%
2020/03/09	85	35.11	63	33.85	32.20	22	14,276	0.15%
2020/03/06	36	33.18	24	33.34	34.20	12	12,865	0.09%
2020/03/05	26	32.01	37	32.03	31.95	-11	12,046	-0.09%
2020/03/04	29	32.09	38	32.04	31.90	-9	11,831	-0.08%
2020/03/03	175	31.59	61	31.53	32.00	114	11,445	1.00%	大買/鉅額交易
2020/03/02	67	29.31	39	28.94	29.85	28	10,274	0.27%
2020/02/27	4	27.31	2	27.75	27.15	2	9,648	0.02%
2020/02/26	4	27.69	2	27.90	27.55	2	9,575	0.02%
2020/02/25	15	28.08	3	28.77	27.50	12	9,514	0.13%
2020/02/24	35	28.87	11	29.05	28.65	24	9,086	0.26%
2020/02/21	11	28.08	15	27.83	28.00	-4	8,534	-0.05%
2020/02/20	1	26.85	0	0.00	26.85	1	7,991	0.01%
2020/02/19	4	26.85	2	27.05	26.80	2	7,935	0.03%
2020/02/18	7	27.31	13	27.24	27.00	-6	7,856	-0.08%
2020/02/17	11	27.56	7	27.44	27.20	4	7,718	0.05%
2020/02/14	1	27.50	0	0.00	26.70	1	7,428	0.01%
2020/02/13	7	26.56	10	26.79	27.00	-3	7,294	-0.04%
2020/02/12	0	0.00	36	27.64	27.00	-36	7,107	-0.51%
2020/02/11	1	27.55	8	27.79	27.65	-7	6,913	-0.10%
2020/02/10	43	28.75	17	28.34	28.25	26	6,689	0.39%
2020/02/07	20	27.19	9	27.12	27.50	11	6,020	0.18%
2020/02/06	23	26.47	21	26.48	26.40	2	5,593	0.04%
2020/02/05	14	25.84	1	26.10	25.70	13	5,307	0.24%
2020/02/04	1	25.30	1	25.30	25.30	0	5,166	0.00%
2020/02/03	15	26.46	49	26.23	26.10	-34	4,977	-0.68%
2020/01/31	9	26.38	5	26.09	25.45	4	4,580	0.09%
2020/01/30	26	27.62	2	27.40	27.65	24	4,079	0.59%
2020/01/20	11	24.91	0	0.00	25.15	11	3,066	0.36%
2020/01/15	2	24.75	0	0.00	24.60	2	2,988	0.07%
2020/01/08	0.1	24.15	2	24.15	24.15	-1.9	2,935	-0.06%
2020/01/06	10	25.00	1	24.90	24.70	9	2,847	0.32%
2020/01/03	1	24.50	0	0.00	24.50	1	2,801	0.04%
2020/01/02	1	25.55	2	25.15	24.95	-1	2,786	-0.04%
2019/12/31	21	25.00	8	25.62	25.30	13	2,727	0.48%
2019/12/26	2	24.98	0	0.00	24.80	2	2,502	0.08%
2019/12/23	0	0.00	2	24.35	24.35	-2	2,480	-0.08%
2019/12/19	0	0.00	40	24.30	24.20	-40	2,490	-1.61%
2019/12/18	0	0.00	35	24.35	24.30	-35	2,513	-1.39%
2019/12/16	1	24.50	0	0.00	24.35	1	2,518	0.04%
2019/12/12	2	24.68	0	0.00	24.60	2	2,478	0.08%
2019/12/11	0	0.00	1	25.00	24.90	-1	2,462	-0.04%
2019/12/10	30	24.95	0	0.00	24.75	30	2,427	1.24%
2019/12/09	1	24.65	0	0.00	24.60	1	2,413	0.04%
2019/12/05	0	0.00	60	25.10	24.95	-60	2,484	-2.41%
2019/12/04	1	25.20	0	0.00	25.25	1	2,489	0.04%
2019/12/03	22	25.59	0	0.00	25.25	22	2,487	0.88%
2019/12/02	40	25.10	38	25.81	25.40	2	2,470	0.08%
2019/11/29	17	26.15	5	26.25	26.20	12	2,363	0.51%
2019/11/28	50	26.67	11	26.21	26.20	39	2,382	1.64%
2019/11/27	0	0.00	2	25.40	25.25	-2	2,106	-0.09%
2019/11/25	27	25.86	0	0.00	25.65	27	2,229	1.21%
2019/11/20	20	24.65	0	0.00	24.65	20	2,139	0.93%
2019/11/12	1	24.50	2	24.15	24.20	-1	2,084	-0.05%
2019/11/08	1	25.15	0	0.00	25.10	1	2,027	0.05%
2019/11/07	3	25.50	0	0.00	25.45	3	2,032	0.15%
2019/11/05	1	25.80	0	0.00	25.80	1	2,019	0.05%
2019/11/04	1	25.80	0	0.00	26.15	1	2,004	0.05%
2019/10/31	2	25.48	0	0.00	25.10	2	1,906	0.10%
2019/10/30	1	24.45	21	25.40	25.55	-20	1,872	-1.07%
2019/10/29	11	24.70	0	0.00	24.65	11	1,882	0.58%
2019/10/28	0	0.00	1	24.90	25.10	-1	1,898	-0.05%
2019/10/24	3	25.03	0	0.00	25.05	3	1,892	0.16%
2019/10/22	0	0.00	20	25.50	25.50	-20	1,906	-1.05%
2019/10/21	3	25.83	0	0.00	25.80	3	1,927	0.16%
2019/10/16	10	25.70	0	0.00	25.70	10	1,979	0.51%
2019/10/14	2	25.40	0	0.00	25.50	2	1,993	0.10%
2019/10/07	0	0.00	1	26.30	25.85	-1	2,040	-0.05%
2019/10/04	20	25.88	1	25.80	26.10	19	2,101	0.90%
2019/10/02	2	25.65	0	0.00	25.70	2	2,300	0.09%
2019/10/01	1	25.50	0	0.00	25.80	1	2,352	0.04%
2019/09/26	1	25.30	0	0.00	25.20	1	2,534	0.04%
2019/09/24	0	0.00	1	25.90	25.50	-1	2,662	-0.04%
2019/09/23	1	25.80	2	26.05	25.75	-1	2,720	-0.04%
2019/09/19	2	24.90	0	0.00	24.90	2	2,749	0.07%
2019/09/12	2	25.30	0	0.00	25.45	2	2,774	0.07%
2019/09/10	4	25.03	1	25.10	25.10	3	2,813	0.11%
2019/09/09	2	25.40	30	26.87	25.40	-28	2,780	-1.01%
2019/09/06	0	0.00	1	26.55	26.60	-1	2,697	-0.04%
2019/09/05	0	26.00	0	0.00	26.10	0	2,655	0.00%
2019/09/04	0	0.00	1	26.10	25.95	-1	2,634	-0.04%
2019/09/03	1	25.70	12	25.65	25.80	-11	2,621	-0.42%
2019/09/02	12	26.11	4	25.94	25.70	8	2,603	0.31%
2019/08/29	1	25.10	0	0.00	25.10	1	2,448	0.04%
2019/08/27	0	0.00	1	23.95	24.20	-1	2,322	-0.04%
2019/08/14	0	0.00	1	22.65	22.80	-1	2,430	-0.04%
2019/08/07	0	22.85	0	0.00	22.95	0	2,477	0.00%
2019/08/05	0	0.00	1	23.20	22.70	-1	2,459	-0.04%
2019/07/31	0	0.00	1	24.20	24.10	-1	2,404	-0.04%
2019/07/25	0	0.00	1	23.15	23.10	-1	2,377	-0.04%
2019/07/23	0	0.00	1	23.60	23.75	-1	2,354	-0.04%
2019/07/17	2	24.45	0	0.00	24.00	2	2,235	0.09%
2019/07/15	0	0.00	1	23.85	23.70	-1	2,176	-0.05%
2019/07/12	0	0.00	8	23.92	23.70	-8	2,186	-0.37%
2019/07/11	0	0.00	1	23.65	23.60	-1	2,188	-0.05%
2019/07/10	22	23.98	2	23.85	24.10	20	2,135	0.94%
2019/07/09	3	24.52	5	24.20	24.60	-2	2,072	-0.10%
2019/07/08	0	0.00	1	23.40	23.70	-1	1,988	-0.05%
2019/07/04	2	22.73	2	22.88	23.10	0	2,074	0.00%
2019/07/03	1	23.05	1	23.20	23.05	0	2,068	0.00%
2019/07/02	1	22.50	4	22.20	22.25	-3	1,959	-0.15%
2019/07/01	5	21.95	1	22.10	22.10	4	1,904	0.21%
2019/06/21	0	0.00	1	20.20	20.30	-1	1,786	-0.06%
2019/06/20	0	0.00	1	20.05	20.10	-1	1,761	-0.06%
2019/06/19	1	19.95	0	0.00	20.10	1	1,750	0.06%
2019/05/27	0	0.00	3	19.33	19.25	-3	1,577	-0.19%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/23	2	19.50	1	19.15	19.55	1	1,535	0.07%
2019/05/21	0	0.00	1	20.30	20.25	-1	1,419	-0.07%
2019/05/20	2	20.10	1	20.50	20.20	1	1,413	0.07%
2019/05/17	1	20.10	13	20.40	20.40	-12	1,398	-0.86%
2019/05/13	0	0.00	4	19.45	19.25	-4	1,359	-0.29%
2019/05/08	0	0.00	4	19.65	19.65	-4	1,354	-0.30%
2019/05/06	2	19.08	0	0.00	19.05	2	1,330	0.15%
2019/05/03	2	19.35	0	0.00	19.30	2	1,329	0.15%
2019/05/02	14	19.53	0	0.00	19.40	14	1,308	1.07%
2019/04/30	4	20.01	1	20.00	20.00	3	1,255	0.24%
2019/04/29	3	20.05	0	0.00	19.90	3	1,244	0.24%
2019/04/26	2	20.35	0	0.00	20.35	2	1,221	0.16%
2019/04/25	3	20.50	0	0.00	20.50	3	1,222	0.25%
2019/04/24	0	0.00	1	20.60	20.55	-1	1,220	-0.08%
2019/04/23	5	20.58	0	0.00	20.40	5	1,217	0.41%
2019/04/18	3	21.30	0	0.00	21.00	3	1,194	0.25%
2019/04/16	0	0.00	5	21.65	21.45	-5	1,151	-0.43%
2019/04/15	2	21.65	0	0.00	21.75	2	1,132	0.18%
2019/04/12	0	0.00	1	21.65	21.65	-1	1,115	-0.09%
2019/04/11	1	22.50	12	22.54	22.50	-11	1,048	-1.05%
2019/04/10	0	0.00	3	22.30	21.95	-3	944	-0.32%
2019/04/03	1	20.30	0	0.00	20.40	1	756	0.13%
2019/03/27	0	0.00	1	20.95	20.95	-1	678	-0.15%
2019/03/21	0	0.00	2	19.90	19.95	-2	673	-0.30%
2019/03/13	1	20.20	0	0.00	20.20	1	707	0.14%
2019/03/12	1	20.20	0	0.00	20.15	1	725	0.14%
2019/02/26	0	0.00	2	20.35	20.25	-2	950	-0.21%
2019/02/25	2	19.90	0	0.00	19.90	2	953	0.21%
2019/02/12	1	19.90	0	0.00	19.95	1	1,134	0.09%
2019/01/28	0	0.00	1	20.15	20.00	-1	1,174	-0.09%
2019/01/22	1	20.00	0	0.00	19.95	1	1,356	0.07%
2018/12/20	1	20.85	0	0.00	20.65	1	3,721	0.03%
2018/12/19	1	21.15	0	0.00	21.20	1	3,712	0.03%
2018/12/18	1	21.45	0	0.00	21.45	1	3,715	0.03%
2018/12/17	0	0.00	3	22.03	22.20	-3	3,710	-0.08%
2018/12/11	2	21.50	0	0.00	21.40	2	3,800	0.05%
2018/12/07	0	0.00	30	21.80	21.75	-30	3,912	-0.77%
2018/12/06	0	0.00	3	21.78	21.80	-3	3,976	-0.08%
2018/12/04	0	0.00	1	22.80	22.70	-1	3,936	-0.03%
2018/12/03	10	22.85	0	0.00	22.80	10	3,917	0.26%
2018/11/30	2	22.78	12	23.15	23.10	-10	3,877	-0.26%
2018/11/29	0	0.00	4	22.00	22.00	-4	3,771	-0.11%
2018/11/28	20	21.10	0	0.00	21.00	20	3,720	0.54%
2018/11/23	0	0.00	3	20.50	20.40	-3	3,683	-0.08%
2018/11/21	5	20.93	0	0.00	21.00	5	3,655	0.14%
2018/11/19	1	21.55	13	21.62	21.60	-12	3,628	-0.33%
2018/11/16	1	21.55	0	0.00	21.50	1	3,615	0.03%
2018/11/15	1	21.35	0	0.00	21.35	1	3,603	0.03%
2018/11/13	0	0.00	8	21.88	22.10	-8	3,566	-0.22%
2018/11/12	7	21.84	0	0.00	21.60	7	3,530	0.20%
2018/11/09	1	21.40	1	21.90	22.35	0	3,482	0.00%
2018/11/06	1	20.80	0	0.00	20.30	1	3,394	0.03%
2018/11/02	0	0.00	6	21.42	21.00	-6	3,371	-0.18%
2018/11/01	0	0.00	4	21.25	21.40	-4	3,342	-0.12%
2018/10/31	30	20.60	0	0.00	20.30	30	3,308	0.91%
2018/10/30	2	19.80	0	0.00	20.30	2	3,291	0.06%
2018/10/25	21	22.12	0	0.00	21.30	21	3,136	0.67%
2018/10/24	1	23.00	4	23.23	23.00	-3	3,087	-0.10%
2018/10/22	0	0.00	1	24.55	24.55	-1	3,010	-0.03%
2018/10/19	2	24.88	1	25.40	24.70	1	3,017	0.03%
2018/10/18	2	25.85	1	25.75	25.75	1	3,013	0.03%
2018/10/17	1	24.65	21	24.54	24.95	-20	2,981	-0.67%
2018/10/16	3	24.35	18	24.18	24.05	-15	2,990	-0.50%
2018/10/15	1	24.80	5	24.90	24.55	-4	2,910	-0.14%
2018/10/12	5	25.68	2	25.55	25.30	3	2,825	0.11%
2018/10/11	5	23.96	15	23.60	25.00	-10	2,652	-0.38%
2018/10/09	32	25.69	17	25.92	26.15	15	2,468	0.61%
2018/10/08	15	25.58	24	24.47	26.30	-9	2,274	-0.40%
2018/10/05	8	22.95	0	0.00	24.35	8	2,097	0.38%
2018/10/04	2	24.00	31	23.90	24.00	-29	1,978	-1.47%
2018/10/03	58	24.76	46	24.63	24.90	12	1,894	0.63%
2018/10/02	37	22.99	0	0.00	24.50	37	1,635	2.26%
2018/10/01	0	0.00	3	22.10	22.95	-3	1,382	-0.22%
2018/09/20	1	20.30	10	20.16	20.20	-9	1,129	-0.80%
2018/09/18	10	20.57	7	20.63	20.60	3	1,089	0.28%
2018/09/17	4	19.10	0	0.00	19.05	4	1,014	0.39%
2018/09/13	3	21.25	2	21.35	20.50	1	961	0.10%
2018/09/12	2	20.55	6	20.45	20.75	-4	863	-0.46%
2018/09/11	0	0.00	2	18.70	18.90	-2	790	-0.25%
2018/08/20	1	18.20	0	0.00	18.20	1	817	0.12%
2018/08/17	0	0.00	2	18.35	18.20	-2	821	-0.24%
2018/08/16	2	18.10	0	0.00	18.20	2	834	0.24%
2018/08/13	4	19.10	0	0.00	18.80	4	833	0.48%
2018/08/09	3	19.50	0	0.00	19.25	3	814	0.37%
2018/08/08	1	19.80	0	0.00	19.45	1	808	0.12%
2018/08/03	2	20.20	5	20.24	19.95	-3	792	-0.38%
2018/07/27	1	19.55	2	19.38	19.20	-1	721	-0.14%
2018/07/26	3	19.80	6	19.58	19.55	-3	702	-0.43%
2018/07/24	3	19.90	0	0.00	20.00	3	587	0.51%
2018/07/23	6	19.08	0	0.00	19.25	6	463	1.29%
2018/07/17	0	0.00	15	17.72	17.80	-15	414	-3.62%
2018/07/02	1	17.85	0	0.00	17.80	1	625	0.16%
2018/06/04	0	0.00	1	19.25	19.30	-1	731	-0.14%
2018/05/24	0	0.00	13	19.23	19.25	-13	779	-1.67%
2018/05/23	0	0.00	2	18.90	18.75	-2	766	-0.26%
2018/05/11	3	18.13	0	0.00	18.25	3	798	0.38%
2018/05/09	2	18.88	0	0.00	18.85	2	782	0.26%
2018/05/07	10	19.00	0	0.00	18.95	10	784	1.27%
2018/04/25	1	19.55	0	0.00	19.50	1	795	0.13%
2018/04/23	0	0.00	10	19.60	19.60	-10	807	-1.24%
2018/04/19	1	19.05	0	0.00	19.10	1	905	0.11%
2018/04/13	14	19.24	0	0.00	19.15	14	937	1.49%
2018/04/09	10	20.60	4	20.25	21.00	6	899	0.67%
2018/04/03	15	20.02	10	20.30	19.75	5	829	0.60%
2018/04/02	10	19.10	0	0.00	19.20	10	760	1.32%
2018/03/30	4	19.40	0	0.00	19.40	4	754	0.53%
2018/03/29	0	0.00	4	20.20	19.80	-4	759	-0.53%
2018/03/09	0	0.00	10	19.70	19.55	-10	716	-1.40%
2018/03/07	0	0.00	1	19.90	19.90	-1	709	-0.14%
2018/03/06	10	19.45	0	0.00	19.95	10	703	1.42%
2018/03/05	0	0.00	10	18.80	18.60	-10	685	-1.46%
2018/02/27	1	18.70	0	0.00	18.70	1	736	0.14%
2018/02/26	10	18.95	0	0.00	18.75	10	737	1.36%
2018/02/21	1	18.10	0	0.00	18.30	1	739	0.14%
2018/01/17	0	0.00	1	20.70	20.65	-1	833	-0.12%
2018/01/16	1	21.45	6	21.29	21.10	-5	905	-0.55%
2018/01/10	5	20.45	0	0.00	20.45	5	932	0.54%