國光生 (4142)-光和-嘉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
19.65
漲跌
▼0.30
漲幅
-1.50%
成交量
963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:13:35(已收盤)

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

國光生 (4142)籌碼相關－光和-嘉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

光和-嘉義券商分點個股進出
光和-嘉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
2024/12/05	1	21.85	0	0.00	21.80	1	899	0.11%
2024/12/04	0	0.00	1	22.15	22.00	-1	891	-0.11%
2024/11/26	2	22.00	0	0.00	21.70	2	847	0.24%
2024/11/25	0	0.00	1	22.65	21.95	-1	819	-0.12%
2024/11/21	1	22.55	0	0.00	22.35	1	647	0.15%
2024/11/14	1	22.15	0	0.00	22.00	1	633	0.16%
2024/11/06	2	24.20	1	24.15	24.15	1	601	0.17%
2024/10/18	0	0.00	3	25.55	25.65	-3	820	-0.37%
2024/10/14	0	25.60	0	0.00	25.55	0	865	0.00%
2024/10/11	0	26.90	0	0.00	26.40	0	847	0.00%
2024/10/09	0	26.70	0	0.00	26.70	0	856	0.00%
2024/10/08	0	26.95	0	0.00	26.70	0	872	0.00%
2024/10/07	1	27.00	0	0.00	27.00	1	889	0.11%
2024/10/01	0	27.30	0	0.00	27.35	0	929	0.00%
2024/09/27	3	27.20	2	27.30	27.20	1	990	0.10%
2024/09/26	1	26.95	0	0.00	26.95	1	1,001	0.10%
2024/09/25	1	27.10	1	27.40	27.20	0	1,008	0.00%
2024/09/24	5	27.15	0	0.00	27.20	5	1,023	0.49%
2024/09/20	1	27.05	1	27.40	27.10	0	1,048	0.00%
2024/09/19	1	27.00	1	27.30	27.25	0	1,049	0.00%
2024/09/18	1	27.05	0	0.00	26.95	1	1,051	0.10%
2024/09/16	3	27.25	1	27.50	27.10	2	1,072	0.19%
2024/09/13	1	26.85	0	0.00	26.75	1	1,086	0.09%
2024/09/10	0	27.55	0	0.00	27.40	0	1,225	0.00%
2024/09/04	0	0.00	2	27.90	27.50	-2	1,260	-0.16%
2024/08/30	2	28.90	0	0.00	29.05	2	1,259	0.16%
2024/08/28	0	0.00	1	29.30	29.15	-1	1,255	-0.08%
2024/08/26	0	0.00	1	29.30	29.00	-1	1,247	-0.08%
2024/08/23	0	0.00	2	29.00	28.90	-2	1,235	-0.16%
2024/08/22	0	0.00	6	28.90	28.90	-6	1,236	-0.49%
2024/08/21	0	0.00	1	28.85	28.95	-1	1,237	-0.08%
2024/08/19	0	0.00	1	28.80	28.70	-1	1,228	-0.08%
2024/08/05	1	26.05	1	25.10	25.35	0	1,190	0.00%
2024/08/02	1	27.90	1	27.75	27.75	0	1,166	0.00%
2024/08/01	0	0.00	7	28.40	28.40	-7	1,167	-0.60%
2024/07/31	1	28.10	0	0.00	28.05	1	1,184	0.08%
2024/07/30	0	0.00	1	28.00	28.55	-1	1,183	-0.08%
2024/07/29	1	28.10	0	0.00	27.85	1	1,179	0.08%
2024/07/26	1	28.40	0	0.00	28.20	1	1,166	0.09%
2024/07/23	2	29.30	1	29.50	29.50	1	1,142	0.09%
2024/07/19	3	29.15	0	0.00	28.85	3	1,099	0.27%
2024/07/18	0	0.00	3	29.15	29.20	-3	1,019	-0.29%
2024/07/16	3	28.75	6	28.73	28.70	-3	995	-0.30%
2024/07/15	0	28.60	0	0.00	28.50	0	1,018	0.00%
2024/07/12	1	28.55	0	0.00	28.55	1	1,138	0.09%
2024/07/09	2	28.30	0	0.00	28.20	2	1,166	0.17%
2024/07/08	5	29.15	1	29.00	29.05	4	1,149	0.35%
2024/07/05	1	28.45	0	0.00	28.45	1	1,122	0.09%
2024/07/01	0.1	28.90	0	0.00	28.65	0.1	1,048	0.01%
2024/06/19	2	29.00	0	0.00	28.90	2	966	0.21%
2024/06/18	0	0.00	2	29.48	28.55	-2	921	-0.22%
2024/06/17	3	27.38	1	27.25	27.35	2	844	0.24%
2024/06/12	1	26.90	0	0.00	27.05	1	839	0.12%
2024/06/05	0	0.00	3	27.75	27.80	-3	859	-0.35%
2024/06/04	0	0.00	2	27.65	27.60	-2	866	-0.23%
2024/05/29	0	0.00	1	27.65	27.55	-1	909	-0.11%
2024/05/27	6	27.52	0	0.00	27.40	6	934	0.64%
2024/05/22	0.2	28.30	5	28.25	28.20	-4.8	938	-0.51%
2024/05/21	1	28.20	0	0.00	28.40	1	948	0.11%
2024/05/14	0	0.00	1	27.80	27.80	-1	1,112	-0.09%
2024/05/13	1	27.70	0	0.00	27.40	1	1,115	0.09%
2024/05/09	0	0.00	5	28.30	28.25	-5	1,121	-0.45%
2024/05/07	1	28.20	7	28.21	28.20	-6	1,119	-0.54%
2024/05/06	0	0.00	1	28.15	28.20	-1	1,115	-0.09%
2024/05/03	0	0.00	3	27.65	27.60	-3	1,100	-0.27%
2024/04/29	0	0.00	5	27.35	27.55	-5	1,099	-0.45%
2024/04/26	0	0.00	5	27.10	27.05	-5	1,091	-0.46%
2024/04/19	0	0.00	1	27.15	27.35	-1	1,100	-0.09%
2024/04/18	0	0.00	5	29.20	28.50	-5	1,073	-0.47%
2024/04/17	5	26.60	0	0.00	27.80	5	963	0.52%
2024/04/15	0.1	26.50	0	0.00	26.00	0.1	920	0.01%
2024/04/01	0	0.00	3	26.95	26.85	-3	963	-0.31%
2024/03/27	0	0.00	1	26.90	26.70	-1	976	-0.10%
2024/03/19	0	0.00	4	26.73	26.70	-4	1,024	-0.39%
2024/03/12	0	0.00	2	28.50	28.55	-2	1,020	-0.20%
2024/03/11	2	28.15	0	0.00	28.20	2	1,031	0.19%
2024/03/01	1	29.25	0	0.00	29.20	1	1,115	0.09%
2024/02/29	2	29.50	20	29.40	29.40	-18	1,226	-1.47%
2024/02/23	0	30.30	0	0.00	30.00	0	1,222	0.00%
2024/02/21	3	30.00	6	29.95	30.00	-3	1,213	-0.25%
2024/02/20	0	0.00	14	30.30	30.20	-14	1,212	-1.15%
2024/02/19	20	30.40	0	0.00	30.70	20	1,214	1.65%
2024/02/16	0	0.00	0.3	30.00	30.30	-0.3	1,211	-0.02%
2024/02/02	0	0.00	10	30.30	30.05	-10	1,049	-0.95%
2024/02/01	0	0.00	10	30.50	30.30	-10	1,039	-0.96%
2024/01/18	0	0.00	2	30.85	31.00	-2	1,039	-0.19%
2024/01/16	0	0.00	10	31.70	31.60	-10	1,022	-0.98%
2024/01/12	10	32.20	0	0.00	32.10	10	1,017	0.98%
2024/01/11	1	32.55	0	0.00	32.10	1	1,018	0.10%
2024/01/10	0	0.00	6	32.90	32.70	-6	1,012	-0.59%
2024/01/09	0	0.00	4	33.00	33.00	-4	1,013	-0.39%
2024/01/08	12	33.18	0	0.00	33.10	12	1,016	1.18%
2024/01/03	0	0.00	6	33.30	33.00	-6	1,022	-0.59%
2023/12/27	0	0.00	1	33.30	33.15	-1	1,002	-0.10%
2023/12/22	6	32.80	0	0.00	32.75	6	974	0.62%
2023/12/21	1	32.95	1	33.30	32.80	0	982	0.00%
2023/12/20	1	32.95	0	0.00	32.90	1	973	0.10%
2023/12/19	0	0.00	10	32.90	32.85	-10	972	-1.03%
2023/12/18	10	33.05	0	0.00	33.00	10	987	1.01%
2023/12/15	1	32.50	0	0.00	32.50	1	1,000	0.10%
2023/12/12	0	0.00	10	33.05	33.15	-10	988	-1.01%
2023/12/11	10	33.64	0	0.00	33.20	10	983	1.02%
2023/12/06	2	35.20	0	0.00	35.05	2	982	0.20%
2023/12/04	40	36.38	0	0.00	36.05	40	953	4.20%
2023/11/29	1	35.90	0	0.00	35.95	1	888	0.11%
2023/11/28	1	35.50	0	0.00	35.65	1	880	0.11%
2023/11/27	10	36.20	56	35.26	36.00	-46	845	-5.45%
2023/11/24	0	0.00	1	33.90	33.80	-1	740	-0.14%
2023/11/22	0	0.00	2	33.35	33.40	-2	729	-0.27%
2023/11/21	25	33.00	0	0.00	33.10	25	734	3.40%
2023/11/15	0	0.00	2	32.70	32.85	-2	747	-0.27%
2023/11/07	20	32.70	0	0.00	32.40	20	760	2.63%
2023/11/06	0	0.00	1	32.35	32.45	-1	752	-0.13%
2023/11/02	1	32.00	0	0.00	32.05	1	754	0.13%
2023/11/01	2	32.15	0	0.00	31.85	2	755	0.26%
2023/10/23	0	0.00	2.1	31.95	31.85	-2.1	782	-0.27%
2023/10/20	0	0.00	3	31.55	31.60	-3	786	-0.38%
2023/10/18	0	0.00	1	31.90	31.90	-1	797	-0.13%
2023/10/17	0	32.45	0	0.00	32.20	0	806	0.00%
2023/10/16	4	32.68	0	0.00	32.35	4	860	0.46%
2023/10/12	3	33.15	0	0.00	33.25	3	867	0.35%
2023/10/11	0	0.00	6	33.95	33.85	-6	862	-0.70%
2023/10/06	0	0.00	1	34.40	34.35	-1	875	-0.11%
2023/10/04	0	0.00	10	34.00	33.75	-10	877	-1.14%
2023/10/03	10	34.10	2	34.40	34.00	8	874	0.91%
2023/10/02	2	33.75	3	33.75	33.75	-1	881	-0.11%
2023/09/26	0	0.00	1	34.70	34.50	-1	901	-0.11%
2023/09/22	0	0.00	1	34.00	34.00	-1	896	-0.11%
2023/09/21	0	0.00	12	34.58	34.50	-12	895	-1.34%
2023/09/20	10	34.70	6	34.43	34.60	4	880	0.45%
2023/09/19	4	33.88	0	0.00	33.70	4	868	0.46%
2023/09/18	0	0.00	4	34.28	34.40	-4	862	-0.46%
2023/09/11	1	33.40	5	33.11	33.35	-4	855	-0.47%
2023/09/04	0	0.00	24	33.02	32.95	-24	867	-2.77%
2023/09/01	1	33.25	3	33.40	33.20	-2	875	-0.23%
2023/08/31	4	33.38	3	33.50	33.15	1	875	0.11%
2023/08/30	37	33.32	1	32.90	33.20	36	874	4.12%
2023/08/29	1	32.45	0	0.00	32.50	1	854	0.12%
2023/08/25	3	33.00	1	33.10	33.00	2	872	0.23%
2023/08/24	1	32.80	1	33.20	32.80	0	866	0.00%
2023/08/02	1	34.60	0	0.00	34.50	1	925	0.11%
2023/07/28	2	35.30	0	0.00	35.30	2	924	0.22%
2023/07/27	1	35.30	0	0.00	35.20	1	930	0.11%
2023/07/26	1	35.30	0	0.00	35.05	1	957	0.10%
2023/07/21	2	35.75	0	0.00	35.60	2	951	0.21%
2023/07/20	5	36.32	0	0.00	36.20	5	960	0.52%
2023/07/19	0	0.00	4	37.33	36.80	-4	979	-0.41%
2023/07/18	0	35.50	5	35.45	35.20	-5	960	-0.52%
2023/07/17	3	35.90	0	0.00	35.80	3	970	0.31%
2023/07/11	1	36.10	0	0.00	36.05	1	1,030	0.10%
2023/07/06	0	0.00	1	36.95	36.75	-1	1,055	-0.09%
2023/07/04	1	37.25	0	0.00	37.15	1	1,067	0.09%
2023/07/03	0	0.00	1	37.60	37.55	-1	1,069	-0.09%
2023/06/29	0	0.00	1	37.60	37.45	-1	1,071	-0.09%
2023/06/13	1	37.70	0	0.00	37.60	1	1,108	0.09%
2023/06/01	1	38.70	0	0.00	38.30	1	2,147	0.05%
2023/05/22	0	0.00	1	38.25	38.05	-1	2,291	-0.04%
2023/05/17	1	37.35	0	0.00	37.45	1	2,303	0.04%
2023/05/04	0	0.00	5	40.40	40.40	-5	2,691	-0.19%
2023/04/25	5	40.50	0	0.00	39.30	5	2,951	0.17%
2023/04/24	0	0.00	1	41.10	40.25	-1	2,936	-0.03%
2023/04/17	0	0.00	10	40.40	40.30	-10	2,816	-0.35%
2023/04/10	1	40.20	0	0.00	39.75	1	2,760	0.04%
2023/03/16	0	0.00	11	38.21	38.45	-11	2,978	-0.37%
2023/03/15	0	0.00	1	39.25	39.10	-1	2,964	-0.03%
2023/03/13	10	39.58	3	39.10	39.45	7	2,956	0.24%
2023/03/10	9	43.92	1	41.70	40.45	8	2,901	0.28%
2023/03/09	6	44.38	10	44.60	44.85	-4	2,395	-0.17%
2023/02/23	1	40.65	0	0.00	40.50	1	1,954	0.05%
2023/02/21	0	0.00	2	41.15	41.00	-2	2,014	-0.10%
2023/02/16	0	0.00	1	39.90	39.90	-1	2,078	-0.05%
2023/02/15	1	39.60	0	0.00	39.75	1	2,104	0.05%
2023/02/13	10	40.50	10	40.30	40.50	0	2,109	0.00%
2023/02/08	3	41.00	0	0.00	41.55	3	2,031	0.15%
2023/02/07	10	42.30	0	0.00	41.60	10	1,984	0.50%
2023/02/03	0	0.00	5	40.70	40.75	-5	1,814	-0.28%
2023/01/30	0	0.00	1	38.75	38.75	-1	1,471	-0.07%
2023/01/09	0	0.00	1	35.45	35.50	-1	1,480	-0.07%
2022/12/27	1	36.30	1	36.80	36.45	0	1,625	0.00%
2022/12/26	1	37.30	0	0.00	37.00	1	1,631	0.06%
2022/12/20	5	37.45	0	0.00	35.75	5	1,659	0.30%
2022/12/19	0	0.00	1	36.20	37.85	-1	1,646	-0.06%
2022/12/16	1	35.80	0	0.00	35.60	1	1,560	0.06%
2022/12/14	1	36.65	0	0.00	36.45	1	1,595	0.06%
2022/12/13	0	0.00	1	36.40	37.10	-1	1,581	-0.06%
2022/12/09	0	36.20	0	0.00	36.50	0	1,585	0.00%
2022/12/07	0	0.00	1	37.05	36.50	-1	1,618	-0.06%
2022/12/06	1	36.75	0	0.00	36.60	1	1,617	0.06%
2022/12/02	1	38.05	0	0.00	37.95	1	1,657	0.06%
2022/12/01	0	0.00	1	38.60	38.25	-1	1,674	-0.06%
2022/11/30	0	0.00	2	37.15	37.30	-2	1,673	-0.12%
2022/11/29	0	0.00	1	36.95	36.90	-1	1,705	-0.06%
2022/11/25	1	36.90	0	0.00	36.60	1	1,858	0.05%
2022/11/24	0	0.00	8	36.70	36.80	-8	1,982	-0.40%
2022/11/23	1	36.70	0	0.00	36.90	1	2,022	0.05%
2022/11/22	1	37.45	0	0.00	36.60	1	2,061	0.05%
2022/11/18	8	37.46	2	37.33	37.55	6	2,120	0.28%
2022/11/16	1	35.70	4	36.13	36.00	-3	2,094	-0.14%
2022/11/15	1	35.50	6	35.44	35.60	-5	2,094	-0.24%
2022/11/14	1	35.30	2	35.70	35.30	-1	2,068	-0.05%
2022/11/11	5	34.77	1	34.60	34.85	4	2,035	0.20%
2022/11/10	1	34.60	0	0.00	34.00	1	2,029	0.05%
2022/11/09	2	34.75	1	34.75	34.55	1	2,033	0.05%
2022/11/08	1	34.45	1	34.70	34.35	0	2,040	0.00%
2022/11/04	1	34.20	0	0.00	34.25	1	2,050	0.05%
2022/11/02	0	0.00	1	34.50	34.85	-1	2,059	-0.05%
2022/10/25	0	0.00	1	32.25	31.75	-1	2,257	-0.04%
2022/10/24	0	0.00	1	32.25	32.15	-1	2,280	-0.04%
2022/10/21	1	31.70	0	0.00	31.65	1	2,299	0.04%
2022/10/20	0	0.00	1	32.35	32.10	-1	2,353	-0.04%
2022/10/19	1	33.05	0	0.00	32.75	1	2,380	0.04%
2022/10/18	0	0.00	1	33.40	33.50	-1	2,441	-0.04%
2022/10/12	1	34.25	1	34.60	33.95	0	2,534	0.00%
2022/10/11	2	34.25	0	0.00	33.95	2	2,549	0.08%
2022/10/07	1	35.45	0	0.00	35.10	1	2,562	0.04%
2022/10/06	10	35.45	10	35.35	35.25	0	2,555	0.00%
2022/10/05	0	0.00	1	35.00	34.65	-1	2,569	-0.04%
2022/10/04	1	34.35	0	0.00	34.40	1	2,607	0.04%
2022/09/30	1	32.60	1	33.45	34.30	0	2,761	0.00%
2022/09/29	0	0.00	2	33.53	33.40	-2	2,982	-0.07%
2022/09/28	2	33.43	4	33.05	32.65	-2	3,196	-0.06%
2022/09/27	0	0.00	2	34.23	34.30	-2	3,232	-0.06%
2022/09/26	1	33.70	0	0.00	33.45	1	3,244	0.03%
2022/09/23	5	35.39	0	0.00	35.30	5	3,286	0.15%
2022/09/21	1	36.20	1	36.55	36.15	0	3,478	0.00%
2022/09/15	2	37.00	0	0.00	37.15	2	3,721	0.05%
2022/09/13	0	0.00	20	37.30	37.15	-20	3,743	-0.53%
2022/09/12	24	37.05	0	0.00	37.25	24	3,839	0.63%
2022/09/07	1	38.00	0	0.00	37.90	1	3,883	0.03%
2022/09/02	0	0.00	20	41.30	41.30	-20	3,842	-0.52%
2022/09/01	20	40.90	0	0.00	40.80	20	3,806	0.53%
2022/08/30	0	0.00	20	40.30	40.00	-20	3,615	-0.55%
2022/08/29	20	39.80	0	0.00	39.55	20	3,599	0.56%
2022/08/24	0	0.00	1	39.00	39.10	-1	3,453	-0.03%
2022/08/22	0	0.00	1	39.50	38.75	-1	3,408	-0.03%
2022/08/16	0	0.00	1	38.30	38.30	-1	3,345	-0.03%
2022/08/10	0	0.00	20	37.10	36.90	-20	3,343	-0.60%
2022/08/09	1	37.20	1	37.50	37.30	0	3,338	0.00%
2022/08/08	20	36.90	0	0.00	37.10	20	3,336	0.60%
2022/08/05	20	36.25	20	36.80	36.80	0	3,344	0.00%
2022/08/04	1	35.40	1	35.70	35.80	0	3,381	0.00%
2022/08/02	1	38.30	0	0.00	38.15	1	3,319	0.03%
2022/08/01	2	39.50	0	0.00	39.30	2	3,307	0.06%
2022/07/29	0	0.00	2	40.58	40.20	-2	3,314	-0.06%
2022/07/28	1	40.05	1	40.50	40.20	0	3,305	0.00%
2022/07/27	1	39.90	1	39.90	39.90	0	3,310	0.00%
2022/07/26	1	40.25	1	41.05	40.90	0	3,274	0.00%
2022/07/22	0	0.00	12	39.85	39.95	-12	3,253	-0.37%
2022/07/21	0	0.00	11	39.51	40.10	-11	3,234	-0.34%
2022/07/20	0	0.00	1	38.45	39.10	-1	3,221	-0.03%
2022/07/19	11	38.10	0	0.00	38.00	11	3,234	0.34%
2022/07/18	0	0.00	1	38.15	38.00	-1	3,263	-0.03%
2022/07/15	1	38.30	10	38.31	38.25	-9	3,276	-0.27%
2022/07/14	10	39.20	0	0.00	39.15	10	3,279	0.30%
2022/07/12	0	0.00	10	39.30	39.25	-10	3,378	-0.30%
2022/07/11	10	40.40	0	0.00	40.35	10	3,518	0.28%
2022/07/08	13	42.02	0	0.00	40.70	13	3,687	0.35%
2022/07/07	0	0.00	11	42.31	41.50	-11	3,633	-0.30%
2022/07/06	17	40.68	12	41.22	40.35	5	3,537	0.14%
2022/07/05	0	0.00	4	37.26	38.05	-4	3,612	-0.11%
2022/07/04	1	35.70	1	36.55	36.00	0	3,623	0.00%
2022/07/01	3	37.60	1	37.00	36.40	2	3,681	0.05%
2022/06/30	2	39.68	0	0.00	39.10	2	3,626	0.06%
2022/06/29	0	0.00	1	40.50	40.85	-1	3,514	-0.03%
2022/06/28	1	40.20	2	40.53	40.50	-1	3,411	-0.03%
2022/06/27	1	38.15	1	38.60	39.35	0	3,247	0.00%
2022/06/24	0	0.00	1	38.10	38.65	-1	3,191	-0.03%
2022/06/23	0	0.00	3	37.65	37.40	-3	3,192	-0.09%
2022/06/20	10	37.73	0	0.00	36.90	10	3,119	0.32%
2022/06/17	0	0.00	2	37.68	38.50	-2	3,009	-0.07%
2022/06/16	1	37.10	7	37.01	37.20	-6	2,930	-0.20%
2022/06/15	5	35.80	5	36.52	37.00	0	2,893	0.00%
2022/06/14	2	35.28	0	0.00	35.65	2	2,893	0.07%
2022/06/13	2	35.83	0	0.00	35.75	2	2,886	0.07%
2022/06/10	0	0.00	13	36.64	37.00	-13	2,877	-0.45%
2022/06/08	6	35.90	0	0.00	35.65	6	2,823	0.21%
2022/06/07	0	0.00	15	36.10	36.00	-15	2,829	-0.53%
2022/05/31	0	0.00	3	35.35	35.30	-3	2,932	-0.10%
2022/05/30	0	0.00	4	35.25	35.20	-4	2,934	-0.14%
2022/05/27	12	35.00	7	34.90	35.00	5	2,929	0.17%
2022/05/26	2	35.00	2	35.50	34.90	0	2,929	0.00%
2022/05/25	10	35.02	5	35.15	35.05	5	2,937	0.17%
2022/05/24	1	35.25	1	35.70	35.00	0	2,968	0.00%
2022/05/23	6	35.29	1	35.65	35.50	5	2,960	0.17%
2022/05/20	5	35.50	6	35.65	35.55	-1	2,968	-0.03%
2022/05/19	1	35.30	1	35.55	35.45	0	2,971	0.00%
2022/05/18	5	35.85	5	36.15	36.15	0	2,965	0.00%
2022/05/16	5	35.50	19	35.65	35.85	-14	3,012	-0.46%
2022/05/13	13	35.31	1	35.30	35.25	12	3,194	0.38%
2022/05/12	11	35.79	6	34.56	34.30	5	3,373	0.15%
2022/05/10	5	37.60	2	37.45	37.95	3	3,279	0.09%
2022/05/09	4	38.84	2	39.20	38.15	2	3,257	0.06%
2022/05/06	2	39.28	32	39.27	39.05	-30	3,234	-0.93%
2022/05/05	1	40.00	0	0.00	39.90	1	3,211	0.03%
2022/05/04	23	40.14	0	0.00	40.10	23	3,222	0.71%
2022/05/03	2	40.68	2	41.55	40.80	0	3,233	0.00%
2022/04/29	1	40.55	0	0.00	40.60	1	3,228	0.03%
2022/04/28	7	41.52	3	41.77	41.10	4	3,250	0.12%
2022/04/27	13	40.42	20	40.85	40.50	-7	3,191	-0.22%
2022/04/26	4	41.26	0	0.00	41.00	4	3,179	0.13%
2022/04/25	1	42.65	1	43.80	41.65	0	3,155	0.00%
2022/04/22	4	42.70	8	43.34	42.90	-4	3,107	-0.13%
2022/04/21	1	42.65	0	0.00	42.75	1	3,064	0.03%
2022/04/20	1	42.60	1	43.40	43.05	0	3,034	0.00%
2022/04/19	0	0.00	9	42.96	43.00	-9	3,010	-0.30%
2022/04/18	3	44.88	2	44.73	44.05	1	2,969	0.03%
2022/04/15	6	44.29	17	43.88	44.00	-11	2,970	-0.37%
2022/04/14	0	0.00	5	44.33	44.30	-5	2,879	-0.17%
2022/04/13	5	41.60	1	41.35	42.50	4	2,685	0.15%
2022/04/12	3	42.77	3	43.15	42.35	0	2,632	0.00%
2022/04/11	12	44.87	11	43.24	44.60	1	2,494	0.04%
2022/04/08	1	40.95	11	41.43	41.25	-10	2,214	-0.45%
2022/04/07	12	41.00	9	41.28	41.90	3	2,159	0.14%
2022/04/06	6	40.90	5	40.63	40.65	1	2,077	0.05%
2022/04/01	2	40.33	7	40.43	40.00	-5	2,059	-0.24%
2022/03/31	0	0.00	6	39.91	40.00	-6	2,039	-0.29%
2022/03/30	0	0.00	1	39.90	40.05	-1	2,038	-0.05%
2022/03/29	3	39.50	0	0.00	39.65	3	2,035	0.15%
2022/03/28	4	40.20	17	40.69	39.70	-13	2,035	-0.64%
2022/03/25	1	40.20	1	40.90	40.00	0	2,020	0.00%
2022/03/24	10	40.45	0	0.00	40.40	10	2,039	0.49%
2022/03/23	7	40.05	2	40.10	40.20	5	2,054	0.24%
2022/03/22	5	40.10	0	0.00	40.10	5	2,053	0.24%
2022/03/21	11	40.10	1	40.35	40.05	10	2,057	0.49%
2022/03/18	0	0.00	11	39.90	40.00	-11	2,089	-0.53%
2022/03/17	0	0.00	10	39.38	39.95	-10	2,101	-0.48%
2022/03/16	21	39.02	10	39.10	38.90	11	2,126	0.52%
2022/03/15	12	39.47	18	39.74	39.30	-6	2,140	-0.28%
2022/03/14	0	0.00	2	39.40	39.05	-2	2,129	-0.09%
2022/03/11	1	39.00	0	0.00	39.35	1	2,149	0.05%
2022/03/09	0	0.00	5	39.10	39.40	-5	2,154	-0.23%
2022/03/08	16	38.77	26	39.46	38.80	-10	2,149	-0.47%
2022/03/01	6	40.02	0	0.00	40.10	6	2,438	0.25%
2022/02/24	3	39.83	10	40.10	39.60	-7	2,559	-0.27%
2022/02/23	0	0.00	5	41.24	41.50	-5	2,530	-0.20%
2022/02/22	2	40.95	0	0.00	40.60	2	2,530	0.08%
2022/02/21	1	41.40	1	41.70	41.35	0	2,524	0.00%
2022/02/18	16	41.35	20	41.34	41.35	-4	2,529	-0.16%
2022/02/17	12	42.01	2	41.85	41.75	10	2,523	0.40%
2022/02/16	10	42.21	18	42.28	42.35	-8	2,554	-0.31%
2022/02/15	34	42.66	39	42.67	42.75	-5	2,522	-0.20%
2022/02/14	31	43.27	41	43.43	43.30	-10	2,349	-0.43%
2022/02/11	3	40.58	3	41.05	40.50	0	2,154	0.00%
2022/02/10	1	40.65	1	41.20	40.65	0	2,162	0.00%
2022/02/09	8	41.08	8	40.69	41.00	0	2,173	0.00%
2022/02/08	4	40.26	1	40.30	40.35	3	2,170	0.14%
2022/02/07	3	39.75	0	0.00	40.05	3	2,170	0.14%
2022/01/26	1	39.65	0	0.00	39.60	1	2,170	0.05%
2022/01/25	9	40.29	2	40.10	40.05	7	2,169	0.32%
2022/01/24	0	0.00	1	42.10	41.80	-1	2,142	-0.05%
2022/01/21	3	43.23	6	43.45	42.80	-3	2,136	-0.14%
2022/01/20	1	43.00	0	0.00	42.95	1	2,122	0.05%
2022/01/19	1	43.25	1	43.65	43.20	0	2,130	0.00%
2022/01/18	3	43.47	0	0.00	43.05	3	2,116	0.14%
2022/01/17	2	43.50	0	0.00	43.15	2	2,107	0.09%
2022/01/14	1	43.25	6	43.38	43.10	-5	2,109	-0.24%
2022/01/12	2	43.43	2	43.68	43.75	0	2,107	0.00%
2022/01/11	6	43.89	0	0.00	43.60	6	2,097	0.29%
2022/01/10	3	44.72	9	44.61	44.40	-6	2,084	-0.29%
2022/01/07	8	44.85	8	44.69	45.20	0	1,990	0.00%
2022/01/06	0	0.00	2	44.48	44.00	-2	1,929	-0.10%
2022/01/04	1	44.30	0	0.00	44.05	1	2,026	0.05%
2022/01/03	1	44.25	0	0.00	44.00	1	2,043	0.05%
2021/12/30	0	0.00	8	44.59	44.65	-8	2,053	-0.39%
2021/12/29	0	0.00	2	44.40	44.35	-2	2,057	-0.10%
2021/12/28	2	43.90	0	0.00	44.00	2	2,091	0.10%
2021/12/27	6	44.13	3	44.22	44.00	3	2,152	0.14%
2021/12/24	3	44.28	0	0.00	44.25	3	2,190	0.14%
2021/12/22	3	44.53	0	0.00	44.40	3	2,235	0.13%
2021/12/21	2	44.93	6	45.07	44.90	-4	2,242	-0.18%
2021/12/20	1	44.45	7	44.51	44.60	-6	2,220	-0.27%
2021/12/17	1	44.65	16	43.57	44.65	-15	2,227	-0.67%
2021/12/16	1	43.35	0	0.00	43.15	1	2,233	0.04%
2021/12/15	3	43.02	1	43.25	43.10	2	2,264	0.09%
2021/12/14	1	43.60	0	0.00	43.00	1	2,275	0.04%
2021/12/13	4	44.15	0	0.00	43.90	4	2,287	0.17%
2021/12/10	2	44.23	2	44.80	44.45	0	2,332	0.00%
2021/12/09	8	44.35	1	44.85	44.05	7	2,521	0.28%
2021/12/08	1	44.50	2	44.78	44.50	-1	2,770	-0.04%
2021/12/07	6	44.43	0	0.00	44.40	6	2,782	0.22%
2021/12/06	5	45.01	0	0.00	44.75	5	2,790	0.18%
2021/12/03	3	45.12	0	0.00	45.10	3	2,907	0.10%
2021/12/02	1	45.10	2	45.10	45.25	-1	3,058	-0.03%
2021/12/01	1	45.15	0	0.00	45.05	1	3,165	0.03%
2021/11/30	12	45.26	0	0.00	45.00	12	3,173	0.38%
2021/11/29	2	46.88	10	47.59	46.90	-8	3,152	-0.25%
2021/11/26	1	45.70	11	46.63	45.80	-10	3,015	-0.33%
2021/11/24	2	44.70	1	44.85	45.10	1	2,903	0.03%
2021/11/23	12	45.40	22	46.43	44.80	-10	2,919	-0.34%
2021/11/22	5	43.80	2	44.00	44.05	3	2,925	0.10%
2021/11/19	1	43.70	0	0.00	43.50	1	2,990	0.03%
2021/11/18	1	43.30	5	43.89	44.00	-4	3,061	-0.13%
2021/11/17	4	43.40	0	0.00	43.35	4	3,437	0.12%
2021/11/16	0	0.00	2	43.88	43.85	-2	3,554	-0.06%
2021/11/15	0	0.00	5	44.10	44.25	-5	3,596	-0.14%
2021/11/12	3	43.45	4	43.35	43.30	-1	3,599	-0.03%
2021/11/11	3	43.45	1	43.50	43.50	2	3,624	0.06%
2021/11/10	5	43.81	0	0.00	43.50	5	3,632	0.14%
2021/11/09	6	44.01	0	0.00	44.00	6	3,634	0.17%
2021/11/04	0	0.00	5	44.75	44.55	-5	3,672	-0.14%
2021/11/02	0	0.00	5	44.63	44.50	-5	3,697	-0.14%
2021/11/01	10	43.96	0	0.00	43.95	10	3,678	0.27%
2021/10/29	4	44.00	1	44.65	43.95	3	3,673	0.08%
2021/10/28	2	44.85	13	44.77	44.60	-11	3,675	-0.30%
2021/10/26	10	44.35	3	44.30	44.00	7	3,712	0.19%
2021/10/25	1	43.75	0	0.00	44.00	1	3,735	0.03%
2021/10/20	2	44.28	1	44.20	44.20	1	3,806	0.03%
2021/10/19	0	0.00	6	44.15	44.20	-6	3,870	-0.16%
2021/10/15	0	0.00	11	43.93	43.95	-11	4,175	-0.26%
2021/10/14	2	42.85	2	42.98	43.50	0	4,349	0.00%
2021/10/13	12	43.19	0	0.00	42.35	12	4,335	0.28%
2021/10/12	6	45.79	3	45.42	45.35	3	4,277	0.07%
2021/10/07	10	47.15	5	46.80	47.10	5	4,297	0.12%
2021/10/06	1	47.40	5	47.30	47.15	-4	4,370	-0.09%
2021/10/05	6	47.60	3	47.23	48.00	3	4,389	0.07%
2021/10/04	27	50.14	29.1	48.48	48.40	-2.1	4,402	-0.05%
2021/10/01	5	51.32	3	51.87	50.90	2	4,368	0.05%
2021/09/30	0	0.00	2	51.65	51.80	-2	4,366	-0.05%
2021/09/29	22	51.12	24	50.98	51.20	-2	4,386	-0.05%
2021/09/27	10	51.62	3	51.70	52.00	7	4,426	0.16%
2021/09/24	6	51.95	0	0.00	51.60	6	4,528	0.13%
2021/09/23	6	52.20	2	52.70	52.00	4	4,637	0.09%
2021/09/22	11	51.69	10	51.65	51.70	1	4,667	0.02%
2021/09/17	13	52.45	1	52.20	52.50	12	4,683	0.26%
2021/09/16	4	52.78	8	53.08	52.40	-4	4,701	-0.09%
2021/09/15	8	53.45	27	53.55	53.50	-19	4,702	-0.40%
2021/09/14	15	54.97	2	55.10	53.20	13	4,690	0.28%
2021/09/13	29	55.09	24	55.23	54.80	5	4,522	0.11%
2021/09/10	10	51.48	3	51.80	51.20	7	4,343	0.16%
2021/09/09	7	51.11	1	51.30	51.10	6	4,379	0.14%
2021/09/08	11	51.75	0	0.00	51.20	11	4,390	0.25%
2021/09/07	0	0.00	26	53.32	53.60	-26	4,332	-0.60%
2021/09/06	1	52.60	1	52.30	52.20	0	4,341	0.00%
2021/09/03	0	0.00	1	51.30	51.50	-1	4,533	-0.02%
2021/09/02	4	51.40	1	51.70	51.00	3	4,856	0.06%
2021/09/01	0	0.00	1	51.70	51.80	-1	4,987	-0.02%
2021/08/31	2	51.90	3	52.00	52.50	-1	5,219	-0.02%
2021/08/30	2	51.60	2	51.85	51.80	0	5,315	0.00%
2021/08/27	3	51.80	1	51.70	51.60	2	5,356	0.04%
2021/08/26	1	51.70	12	51.37	51.60	-11	5,393	-0.20%
2021/08/25	2	51.80	0	0.00	51.30	2	5,409	0.04%
2021/08/24	10	50.90	2	50.80	50.70	8	5,522	0.14%
2021/08/23	13	51.31	12	50.83	51.40	1	5,707	0.02%
2021/08/20	0	0.00	16	49.12	49.95	-16	5,455	-0.29%
2021/08/19	8	45.76	5	46.35	45.45	3	5,542	0.05%
2021/08/18	5	46.48	27	46.60	47.10	-22	5,779	-0.38%
2021/08/17	0	0.00	11	48.43	48.35	-11	5,997	-0.18%
2021/08/16	15	48.63	0	0.00	48.45	15	6,319	0.24%
2021/08/13	16	49.07	3	48.63	48.40	13	6,581	0.20%
2021/08/12	5	48.55	3	48.83	48.55	2	7,061	0.03%
2021/08/11	5	48.60	1	48.55	48.00	4	7,630	0.05%
2021/08/10	1	48.95	2	49.23	48.80	-1	8,830	-0.01%
2021/08/09	0	0.00	2	48.90	48.90	-2	9,684	-0.02%
2021/08/06	1	49.10	1	49.30	49.00	0	11,062	0.00%
2021/08/05	1	49.75	0	0.00	49.35	1	12,817	0.01%
2021/08/03	1	50.00	1	50.00	49.80	0	13,866	0.00%
2021/08/02	1	50.50	5	50.21	50.40	-4	13,895	-0.03%
2021/07/30	0	0.00	4	49.63	49.50	-4	13,898	-0.03%
2021/07/29	1	48.30	5	48.88	49.05	-4	13,921	-0.03%
2021/07/28	4	48.29	5	48.13	48.10	-1	13,936	-0.01%
2021/07/27	2	49.05	10	48.85	48.55	-8	14,061	-0.06%
2021/07/26	10	49.45	17	49.34	49.10	-7	14,319	-0.05%
2021/07/23	4	49.03	2	49.80	49.05	2	14,345	0.01%
2021/07/22	16	49.11	0	0.00	48.70	16	14,333	0.11%
2021/07/21	18.1	50.69	6	49.60	48.70	12.1	14,430	0.08%
2021/07/20	0	0.00	20	53.55	53.90	-20	14,207	-0.14%
2021/07/19	1	48.90	2	49.05	49.00	-1	14,074	-0.01%
2021/07/16	3	49.45	1	49.40	49.30	2	14,166	0.01%
2021/07/15	29	49.95	34	50.08	50.00	-5	14,182	-0.04%
2021/07/14	1	48.45	1	48.80	48.75	0	14,186	0.00%
2021/07/13	6	49.56	12	49.55	49.05	-6	14,190	-0.04%
2021/07/12	3	50.80	4	50.85	50.70	-1	14,150	-0.01%
2021/07/09	4	51.35	6	51.77	51.30	-2	14,206	-0.01%
2021/07/08	4	51.15	1	51.20	51.20	3	14,271	0.02%
2021/07/07	0	0.00	2	51.55	51.30	-2	14,359	-0.01%
2021/07/06	10.1	51.30	0	0.00	51.30	10.1	14,521	0.07%
2021/07/05	2	51.45	0	0.00	51.60	2	14,707	0.01%
2021/07/02	4	52.38	0	0.00	52.00	4	14,728	0.03%
2021/07/01	5	53.10	5	53.86	52.60	0	14,781	0.00%
2021/06/30	3	52.60	9	53.34	53.60	-6	14,775	-0.04%
2021/06/29	3	51.27	1	51.30	51.80	2	14,711	0.01%
2021/06/28	5	51.82	1	51.70	51.80	4	14,723	0.03%
2021/06/25	2	52.50	1	52.50	52.30	1	14,808	0.01%
2021/06/24	2	53.00	1	53.00	52.80	1	15,083	0.01%
2021/06/23	0	0.00	3	52.73	52.80	-3	15,220	-0.02%
2021/06/22	3	52.10	19	51.90	51.80	-16	15,973	-0.10%
2021/06/21	3	52.73	5	53.36	52.50	-2	17,074	-0.01%
2021/06/18	3	53.33	2	53.90	53.30	1	17,199	0.01%
2021/06/17	3	53.53	0	0.00	53.50	3	17,234	0.02%
2021/06/16	0	0.00	6	53.25	53.10	-6	17,283	-0.03%
2021/06/15	10	53.62	1	54.10	54.10	9	17,312	0.05%
2021/06/11	36	57.42	25	55.81	55.40	11	17,220	0.06%
2021/06/10	15	57.37	8	56.93	57.50	7	16,943	0.04%
2021/06/09	0	0.00	12	55.13	55.50	-12	16,669	-0.07%
2021/06/08	14	55.22	6	54.85	54.50	8	16,569	0.05%
2021/06/07	0	0.00	17	53.88	53.40	-17	16,413	-0.10%
2021/06/04	6	52.55	14	53.06	52.50	-8	16,412	-0.05%
2021/06/03	19	53.44	0	0.00	53.30	19	16,428	0.12%
2021/06/02	1	53.50	6	54.43	53.80	-5	16,549	-0.03%
2021/06/01	1	51.20	5	51.62	53.10	-4	16,795	-0.02%
2021/05/31	25	52.60	32	52.19	52.30	-7	16,694	-0.04%
2021/05/28	4	54.78	15	54.99	54.70	-11	16,578	-0.07%
2021/05/27	2	54.50	48	54.58	55.00	-46	16,590	-0.28%
2021/05/26	52	55.24	6	54.65	53.60	46	16,598	0.28%
2021/05/25	25	53.44	2	53.80	53.20	23	17,008	0.14%
2021/05/24	21	55.82	19	57.51	55.50	2	17,555	0.01%
2021/05/21	14	55.78	2	56.70	55.60	12	18,458	0.07%
2021/05/20	97	58.94	97	57.69	56.30	0	18,598	0.00%
2021/05/19	40	58.70	29	58.38	57.80	11	18,796	0.06%
2021/05/18	27	61.37	6	61.17	60.80	21	18,444	0.11%
2021/05/17	4	62.18	10	62.51	63.30	-6	17,355	-0.03%
2021/05/14	32	61.22	33	58.58	57.60	-1	16,753	-0.01%
2021/05/13	35	62.16	20	62.03	62.90	15	15,631	0.10%
2021/05/12	5	56.46	161	55.63	57.20	-156	13,967	-1.12%	大賣/鉅額交易
2021/05/11	153	51.34	11	50.11	52.00	142	13,213	1.07%	大買/鉅額交易
2021/05/10	3	50.63	1	50.20	50.20	2	13,140	0.02%
2021/05/07	1	50.00	0	0.00	50.60	1	13,202	0.01%
2021/05/06	0	0.00	2	50.10	50.10	-2	13,240	-0.02%
2021/05/05	4	50.88	15	50.88	50.50	-11	13,231	-0.08%
2021/05/04	18	51.58	10	51.96	51.00	8	13,284	0.06%
2021/05/03	15	55.68	8	55.71	54.40	7	13,343	0.05%
2021/04/29	1	53.60	1	53.60	53.40	0	13,186	0.00%
2021/04/28	2	53.80	1	53.20	53.30	1	13,271	0.01%
2021/04/27	5	54.02	8	55.31	54.40	-3	13,492	-0.02%
2021/04/26	4	53.05	1	53.40	52.70	3	13,442	0.02%
2021/04/23	2	52.50	2	53.15	52.50	0	13,590	0.00%
2021/04/22	5	54.78	8	54.59	53.10	-3	13,713	-0.02%
2021/04/21	0	0.00	2	56.10	55.20	-2	13,679	-0.01%
2021/04/20	0	0.00	2	55.40	55.40	-2	13,737	-0.01%
2021/04/19	14	55.37	2	56.20	55.30	12	13,935	0.09%
2021/04/16	2	55.60	0	0.00	55.90	2	13,950	0.01%
2021/04/14	9	56.06	1	55.60	55.70	8	13,976	0.06%
2021/04/12	1	59.50	4	58.73	58.50	-3	14,027	-0.02%
2021/04/09	7	57.79	14	57.51	57.60	-7	13,999	-0.05%
2021/04/08	12	57.14	2	56.85	56.70	10	13,929	0.07%
2021/04/07	0	0.00	6	56.87	56.40	-6	14,028	-0.04%
2021/04/06	3	56.50	2	56.60	56.30	1	14,093	0.01%
2021/04/01	1	57.50	7	57.36	57.50	-6	14,046	-0.04%
2021/03/31	2	57.15	1	57.70	57.10	1	14,081	0.01%
2021/03/30	12	57.41	2	58.00	57.40	10	14,077	0.07%
2021/03/29	9	58.82	3	59.13	58.10	6	14,217	0.04%
2021/03/26	5	56.34	3	57.13	56.60	2	14,167	0.01%
2021/03/25	33.1	59.44	10	59.39	56.60	23.1	14,032	0.16%
2021/03/24	26	60.92	16	60.77	61.40	10	13,290	0.08%
2021/03/23	4	55.60	13	56.32	55.90	-9	12,210	-0.07%
2021/03/22	2	54.10	14	54.11	53.90	-12	12,342	-0.10%
2021/03/19	1	56.10	5	55.92	54.70	-4	12,395	-0.03%
2021/03/18	9	55.87	5	56.78	55.80	4	12,360	0.03%
2021/03/17	1	55.50	3	55.87	55.50	-2	12,386	-0.02%
2021/03/15	12	56.87	4	56.48	56.10	8	12,479	0.06%
2021/03/12	3	56.43	8	56.46	56.20	-5	12,505	-0.04%
2021/03/11	10	57.06	3	58.20	56.90	7	12,600	0.06%
2021/03/10	7	58.01	10	57.75	57.20	-3	12,573	-0.02%
2021/03/09	3	56.53	2	57.20	56.70	1	12,510	0.01%
2021/03/08	13	57.48	2	57.65	57.00	11	12,498	0.09%
2021/03/05	18	57.83	40	57.83	58.60	-22	12,461	-0.18%
2021/03/04	5	56.26	2	56.85	55.90	3	12,274	0.02%
2021/03/03	5	56.64	19	56.87	56.90	-14	12,258	-0.11%
2021/03/02	13	56.28	0	0.00	56.10	13	12,212	0.11%
2021/02/26	6	59.02	2	58.95	58.20	4	12,355	0.03%
2021/02/25	9	60.51	17	60.54	59.70	-8	12,274	-0.07%
2021/02/24	18	58.47	17	58.72	58.50	1	11,843	0.01%
2021/02/23	78	61.24	98	63.36	58.90	-20	11,303	-0.18%
2021/02/22	3	65.17	6	64.70	65.40	-3	10,643	-0.03%
2021/02/19	32	58.07	19	58.48	59.50	13	10,286	0.13%
2021/02/18	9	52.12	5	51.38	54.10	4	9,837	0.04%
2021/02/17	3	49.52	1	49.50	49.20	2	9,673	0.02%
2021/02/05	2	52.20	2	51.75	52.00	0	9,616	0.00%
2021/02/04	12	51.37	13	51.52	51.00	-1	9,451	-0.01%
2021/02/03	1	50.20	4	49.49	49.60	-3	9,294	-0.03%
2021/02/02	1	47.55	7	48.74	48.95	-6	9,418	-0.06%
2021/02/01	5	48.23	5	48.91	48.10	0	9,419	0.00%
2021/01/29	2	47.85	1	48.70	47.05	1	9,320	0.01%
2021/01/28	4	49.40	0	0.00	49.00	4	9,326	0.04%
2021/01/27	5	50.80	0	0.00	50.60	5	9,359	0.05%
2021/01/26	1	51.40	5	51.68	51.50	-4	9,486	-0.04%
2021/01/25	58	50.63	59	52.67	52.00	-1	9,855	-0.01%
2021/01/22	7	50.03	11	50.35	49.80	-4	10,010	-0.04%
2021/01/21	14	51.61	0	0.00	51.10	14	10,268	0.14%
2021/01/20	1	52.50	9	51.49	52.30	-8	10,476	-0.08%
2021/01/19	17	50.08	19	50.17	50.10	-2	10,317	-0.02%
2021/01/18	6	49.89	19	49.72	49.45	-13	10,328	-0.13%
2021/01/15	18	48.29	2	49.25	48.05	16	10,179	0.16%
2021/01/14	3	50.33	2	50.65	50.30	1	10,054	0.01%
2021/01/13	6	51.27	4	51.03	51.00	2	10,073	0.02%
2021/01/12	3	52.47	11	52.66	52.80	-8	10,335	-0.08%
2021/01/11	2	51.10	0	0.00	51.00	2	10,266	0.02%
2021/01/08	2	52.00	21	52.10	52.30	-19	10,312	-0.18%
2021/01/07	14	52.10	5	52.04	51.60	9	10,374	0.09%
2021/01/06	10	52.61	6	51.95	50.70	4	10,409	0.04%
2021/01/05	2	54.80	5	54.38	53.70	-3	10,469	-0.03%
2021/01/04	10	54.20	4	53.90	53.80	6	10,460	0.06%
2020/12/31	11	56.24	0	0.00	56.10	11	10,402	0.11%
2020/12/30	3	58.20	9	58.52	58.00	-6	10,368	-0.06%
2020/12/29	7	56.17	4	57.65	57.30	3	10,352	0.03%
2020/12/28	2	56.80	0	0.00	56.60	2	10,495	0.02%
2020/12/25	3	57.10	5	57.00	56.50	-2	10,607	-0.02%
2020/12/24	1	57.70	1	58.40	58.10	0	10,701	0.00%
2020/12/23	4	59.23	0	0.00	58.00	4	10,789	0.04%
2020/12/22	0	0.00	11	59.45	60.30	-11	10,837	-0.10%
2020/12/21	1	56.60	0	0.00	56.50	1	10,753	0.01%
2020/12/18	0	0.00	12	56.80	56.60	-12	10,799	-0.11%
2020/12/17	3	56.50	5	57.00	56.40	-2	10,833	-0.02%
2020/12/16	15	55.45	14	56.04	56.40	1	10,937	0.01%
2020/12/15	12	56.61	10	57.86	55.10	2	10,912	0.02%
2020/12/14	2	58.90	4	58.60	58.50	-2	10,904	-0.02%
2020/12/11	12	58.25	8	58.33	58.70	4	10,949	0.04%
2020/12/10	0	0.00	6	59.85	59.50	-6	10,973	-0.05%
2020/12/09	10	59.27	0	0.00	59.00	10	11,045	0.09%
2020/12/08	0	0.00	8	60.61	60.00	-8	11,213	-0.07%
2020/12/07	8	59.54	2	59.25	59.30	6	11,425	0.05%
2020/12/04	1	61.30	2	61.35	61.20	-1	12,474	-0.01%
2020/12/03	4	62.20	5	62.50	61.90	-1	13,704	-0.01%
2020/12/02	4	62.90	0	0.00	62.80	4	13,808	0.03%
2020/12/01	25	63.70	5	64.50	63.30	20	14,038	0.14%
2020/11/30	11	62.80	18	63.64	64.20	-7	14,053	-0.05%
2020/11/27	0	0.00	2	62.20	62.60	-2	13,964	-0.01%
2020/11/26	1	62.10	0	0.00	62.30	1	14,034	0.01%
2020/11/25	8	63.11	21	63.72	62.60	-13	14,219	-0.09%
2020/11/24	25	62.20	1	61.40	61.40	24	14,554	0.16%
2020/11/23	10	63.09	2	63.50	62.40	8	14,631	0.05%
2020/11/20	4	64.60	16	64.46	64.00	-12	14,639	-0.08%
2020/11/19	28	64.38	29	65.14	66.50	-1	14,643	-0.01%
2020/11/18	0	0.00	1	61.70	61.60	-1	14,383	-0.01%
2020/11/17	54	60.03	62	61.60	61.30	-8	14,970	-0.05%
2020/11/16	4	60.60	0	0.00	60.60	4	15,462	0.03%
2020/11/13	3	61.60	11	61.50	61.40	-8	16,622	-0.05%
2020/11/12	2	61.50	3	61.30	61.30	-1	16,661	-0.01%
2020/11/11	7	60.84	3	61.10	61.00	4	16,728	0.02%
2020/11/10	10	61.35	11	61.97	60.90	-1	16,951	-0.01%
2020/11/09	1	61.10	4	60.98	60.70	-3	17,133	-0.02%
2020/11/06	12	60.73	1	60.10	60.30	11	17,425	0.06%
2020/11/05	10	60.76	5	61.46	60.60	5	17,928	0.03%
2020/11/04	0	0.00	5	61.10	60.90	-5	18,228	-0.03%
2020/11/03	6	60.93	9	61.00	60.90	-3	18,632	-0.02%
2020/11/02	13	60.88	6	60.57	61.10	7	18,872	0.04%
2020/10/30	11	60.13	42	59.63	58.30	-31	18,805	-0.16%
2020/10/29	13	63.49	7	63.10	62.10	6	19,411	0.03%
2020/10/28	7	63.14	16	64.88	61.80	-9	20,250	-0.04%
2020/10/27	3	66.47	6	66.73	65.70	-3	20,220	-0.01%
2020/10/26	4	66.80	1	67.00	66.70	3	20,616	0.01%
2020/10/23	1	68.20	5	68.20	68.20	-4	21,175	-0.02%
2020/10/22	3	67.93	3	67.77	68.20	0	22,172	0.00%
2020/10/21	5	68.82	3	68.50	68.50	2	22,935	0.01%
2020/10/20	8	70.56	14	70.79	69.50	-6	23,393	-0.03%
2020/10/19	7	68.13	9	68.47	68.70	-2	23,722	-0.01%
2020/10/16	6	67.60	1	68.30	67.00	5	24,341	0.02%
2020/10/15	7	67.30	2	67.00	66.80	5	25,019	0.02%
2020/10/14	3	68.83	2	69.20	68.00	1	26,407	0.00%
2020/10/13	7	68.29	8	68.14	68.80	-1	27,222	0.00%
2020/10/12	2	70.80	1	71.30	70.60	1	27,255	0.00%
2020/10/08	1	72.80	1	71.70	71.60	0	27,637	0.00%
2020/10/06	1	71.60	4	71.45	71.80	-3	28,393	-0.01%
2020/10/05	14	70.66	19	71.32	71.40	-5	29,310	-0.02%
2020/09/30	1	69.20	2	68.75	68.60	-1	29,577	0.00%
2020/09/29	5	67.86	2	68.35	67.50	3	30,213	0.01%
2020/09/28	1	69.30	0	0.00	69.00	1	30,594	0.00%
2020/09/25	3	68.67	14	70.05	68.60	-11	31,035	-0.04%
2020/09/24	4	71.90	4	72.23	72.00	0	31,661	0.00%
2020/09/23	10	72.00	0	0.00	71.90	10	32,661	0.03%
2020/09/22	2	72.05	0	0.00	72.30	2	33,202	0.01%
2020/09/21	2	72.70	106	73.32	72.70	-104	34,115	-0.30%	大賣/鉅額交易
2020/09/18	7	72.81	8	72.91	72.70	-1	35,452	0.00%
2020/09/17	1	71.00	0	0.00	72.00	1	36,197	0.00%
2020/09/16	0	0.00	1	71.80	71.70	-1	37,698	0.00%
2020/09/15	0	0.00	1	72.00	71.90	-1	38,515	0.00%
2020/09/14	1	72.30	2	71.50	71.30	-1	39,408	0.00%
2020/09/11	8	70.99	6	70.70	70.60	2	40,780	0.00%
2020/09/10	9	72.12	0	0.00	71.70	9	42,588	0.02%
2020/09/09	10	73.81	15	74.00	72.20	-5	43,975	-0.01%
2020/09/08	1	72.40	14	76.11	77.90	-13	44,595	-0.03%
2020/09/07	0	0.00	26	72.07	70.90	-26	44,562	-0.06%
2020/09/04	4	71.15	4	72.15	72.00	0	46,177	0.00%
2020/09/03	23	71.25	28	72.01	71.30	-5	46,814	-0.01%
2020/09/02	2	73.00	2	72.85	72.30	0	46,790	0.00%
2020/09/01	4	71.68	8	72.03	72.60	-4	46,775	-0.01%
2020/08/31	31	73.17	25	72.04	71.80	6	46,739	0.01%
2020/08/28	27	74.68	7	74.17	72.30	20	46,560	0.04%
2020/08/27	7	72.33	10	71.70	72.00	-3	46,086	-0.01%
2020/08/26	16	71.75	2	71.65	71.90	14	46,218	0.03%
2020/08/25	5	71.36	0	0.00	70.70	5	46,118	0.01%
2020/08/24	17	73.04	14	73.61	72.60	3	46,051	0.01%
2020/08/21	26	74.37	43	73.43	73.50	-17	46,090	-0.04%
2020/08/20	29	69.89	27	71.08	71.60	2	45,532	0.00%
2020/08/19	40	75.14	40	75.38	72.90	0	45,423	0.00%
2020/08/18	0	0.00	13	70.60	70.60	-13	44,712	-0.03%
2020/08/17	4	64.15	0	0.00	64.20	4	45,084	0.01%
2020/08/14	4	64.95	47	63.37	64.80	-43	45,376	-0.09%
2020/08/13	7	64.99	1	66.40	64.00	6	47,329	0.01%
2020/08/12	8	67.98	7	68.53	67.30	1	49,207	0.00%
2020/08/11	13	68.11	2	68.00	66.70	11	49,774	0.02%
2020/08/10	18	70.49	14	70.79	70.00	4	50,071	0.01%
2020/08/07	9	72.68	14	72.36	72.50	-5	51,287	-0.01%
2020/08/06	19	71.44	15	71.91	71.20	4	51,734	0.01%
2020/08/05	19	71.17	8	71.41	70.60	11	52,673	0.02%
2020/08/04	15	73.61	19	73.29	71.60	-4	54,201	-0.01%
2020/08/03	7	71.97	12	71.81	74.60	-5	56,663	-0.01%
2020/07/31	105	69.03	103	68.53	67.90	2	55,535	0.00%	大買/大賣/
2020/07/30	20	68.12	21	68.38	68.70	-1	55,320	0.00%
2020/07/29	16	67.86	7	67.79	66.50	9	54,948	0.02%
2020/07/28	26	65.10	25	66.44	66.40	1	54,829	0.00%
2020/07/27	16	68.49	1	66.40	65.40	15	53,947	0.03%
2020/07/24	37	70.14	27	70.93	71.70	10	53,291	0.02%
2020/07/23	7	70.39	22	70.49	70.30	-15	53,032	-0.03%
2020/07/22	20	69.62	27	70.37	69.50	-7	52,788	-0.01%
2020/07/21	11	67.78	16	67.84	67.90	-5	52,715	-0.01%
2020/07/20	139	62.13	135	65.62	66.00	4	52,116	0.01%	大買/大賣/
2020/07/17	14	68.92	8	68.65	67.20	6	50,751	0.01%
2020/07/16	8	75.83	3	76.03	74.60	5	49,968	0.01%
2020/07/15	4	75.53	7	76.46	75.60	-3	50,012	-0.01%
2020/07/14	5	76.04	16	76.25	75.90	-11	49,709	-0.02%
2020/07/13	213	78.51	9	77.49	76.10	204	49,359	0.41%	大買/鉅額交易
2020/07/10	129	77.55	122	76.48	77.50	7	49,025	0.01%	大買/大賣/
2020/07/09	111	76.93	206	75.70	75.50	-95	48,100	-0.20%	大買/大賣/
2020/07/08	9	77.59	4	77.53	76.40	5	47,628	0.01%
2020/07/07	8	75.69	58	75.73	74.70	-50	46,963	-0.11%
2020/07/06	11	77.62	4	77.65	77.60	7	46,790	0.01%
2020/07/03	10	77.69	6	77.67	77.40	4	46,322	0.01%
2020/07/02	3	77.27	5	78.78	77.20	-2	45,562	0.00%
2020/07/01	4	74.25	202	74.53	75.40	-198	44,753	-0.44%	大賣/鉅額交易
2020/06/30	9	75.10	8	74.53	74.10	1	44,196	0.00%
2020/06/29	7	75.17	3	75.67	76.00	4	43,286	0.01%
2020/06/24	9	70.33	11	69.35	70.10	-2	41,972	0.00%
2020/06/23	21	74.14	18	74.84	72.50	3	41,110	0.01%
2020/06/22	109	68.26	15	68.34	71.00	94	39,672	0.24%	大買/
2020/06/19	2	68.05	11	67.82	66.70	-9	38,954	-0.02%
2020/06/18	5	70.76	6	70.22	69.10	-1	38,099	0.00%
2020/06/17	110	67.68	16	69.43	68.60	94	36,753	0.26%	大買/
2020/06/16	114	67.42	26	68.02	66.00	88	34,965	0.25%	大買/
2020/06/15	40	66.53	19	66.19	66.70	21	33,780	0.06%
2020/06/12	7	59.81	142	59.38	62.20	-135	32,336	-0.42%	大賣/鉅額交易
2020/06/11	29	62.84	14	62.38	56.60	15	31,525	0.05%
2020/06/10	18	61.22	36	60.66	61.60	-18	30,290	-0.06%
2020/06/09	0	0.00	9	56.00	56.00	-9	29,837	-0.03%
2020/06/05	20	52.76	0	0.00	52.30	20	30,802	0.06%
2020/06/04	12	52.00	1	50.90	52.00	11	31,429	0.03%
2020/06/02	6	47.64	26	48.55	47.45	-20	33,573	-0.06%
2020/06/01	2	52.90	19	53.27	51.90	-17	33,549	-0.05%
2020/05/29	50	55.25	2	55.50	56.00	48	34,078	0.14%
2020/05/28	18	55.32	19	55.40	55.10	-1	35,038	0.00%
2020/05/27	0	0.00	7	63.10	61.20	-7	35,315	-0.02%
2020/05/26	7	67.89	23	67.56	67.90	-16	35,334	-0.05%
2020/05/25	23	61.21	10	61.45	63.80	13	34,844	0.04%
2020/05/22	27	56.96	20	57.53	58.00	7	34,765	0.02%
2020/05/21	20	54.93	25	53.69	54.00	-5	34,841	-0.01%
2020/05/20	80	54.84	139	53.69	55.00	-59	34,929	-0.17%	大賣/
2020/05/19	23	50.74	26	51.07	52.40	-3	32,716	-0.01%
2020/05/18	4	45.14	18	46.81	47.65	-14	30,507	-0.05%
2020/05/15	8	42.93	4	42.83	43.35	4	29,730	0.01%
2020/05/14	24	43.12	8	43.53	42.05	16	29,179	0.05%
2020/05/13	59	41.86	9	41.83	41.70	50	27,723	0.18%
2020/05/12	76	41.46	18	41.61	41.70	58	26,962	0.22%
2020/05/11	18	38.94	55	39.41	40.75	-37	25,819	-0.14%
2020/05/08	189	39.29	103	40.24	37.75	86	24,130	0.36%	大買/大賣/
2020/05/07	0	0.00	7	39.95	39.95	-7	21,382	-0.03%
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	10	33.05	33.05	-10	22,025	-0.05%
2020/05/04	5	29.94	7	30.12	30.05	-2	22,058	-0.01%
2020/04/30	0	0.00	20	29.40	29.00	-20	21,751	-0.09%
2020/04/29	2	29.45	1	29.45	28.95	1	22,027	0.00%
2020/04/28	7	29.49	6	29.75	29.25	1	22,382	0.00%
2020/04/27	16	30.68	21	30.51	30.60	-5	23,107	-0.02%
2020/04/24	12	29.83	27	29.91	29.75	-15	22,760	-0.07%
2020/04/23	8	28.53	1	28.40	28.45	7	22,058	0.03%
2020/04/22	0	0.00	3	27.77	28.05	-3	21,865	-0.01%
2020/04/21	0	0.00	9	27.85	27.70	-9	21,728	-0.04%
2020/04/20	13	28.66	5	28.59	28.65	8	21,586	0.04%
2020/04/17	2	27.95	0	0.00	27.20	2	21,270	0.01%
2020/04/16	3	28.40	0	0.00	28.00	3	21,151	0.01%
2020/04/15	3	28.50	8	28.18	28.10	-5	21,038	-0.02%
2020/04/14	33	28.74	26	28.71	28.60	7	20,929	0.03%
2020/04/13	1	28.35	0	0.00	28.50	1	20,844	0.00%
2020/04/10	3	28.50	1	28.50	28.25	2	20,815	0.01%
2020/04/09	30	28.90	0	0.00	28.10	30	20,723	0.14%
2020/04/08	2	27.68	4	27.68	27.75	-2	20,385	-0.01%
2020/04/07	0	0.00	6	27.85	27.70	-6	20,488	-0.03%
2020/04/06	4	28.09	23	27.93	27.95	-19	20,299	-0.09%
2020/04/01	3	26.13	0	0.00	26.15	3	19,940	0.02%
2020/03/31	5	26.02	6	25.88	26.20	-1	19,880	-0.01%
2020/03/30	4	26.20	1	26.05	26.00	3	19,789	0.02%
2020/03/27	5	26.05	2	26.30	25.40	3	19,598	0.02%
2020/03/24	5	25.52	0	0.00	25.40	5	19,009	0.03%
2020/03/23	6	24.83	12	24.83	24.55	-6	18,825	-0.03%
2020/03/20	14	27.01	5	26.85	26.50	9	18,632	0.05%
2020/03/19	13	26.46	2	26.50	25.95	11	18,373	0.06%
2020/03/18	6	29.25	18	29.66	28.80	-12	17,878	-0.07%
2020/03/17	1	29.75	0	0.00	28.85	1	17,517	0.01%
2020/03/16	7	30.67	3	30.70	30.20	4	17,092	0.02%
2020/03/13	10	28.14	0	0.00	28.35	10	16,566	0.06%
2020/03/12	9	30.94	0	0.00	31.00	9	16,122	0.06%
2020/03/11	12	31.83	8	32.28	32.60	4	15,509	0.03%
2020/03/10	2	30.25	1	30.35	30.40	1	14,978	0.01%
2020/03/09	12	34.94	21	35.90	32.20	-9	14,276	-0.06%
2020/03/06	23	32.87	17	34.01	34.20	6	12,865	0.05%
2020/03/05	17	31.84	4	31.95	31.95	13	12,046	0.11%
2020/03/04	8	32.08	14	32.47	31.90	-6	11,831	-0.05%
2020/03/03	58	31.62	1	31.00	32.00	57	11,445	0.50%
2020/03/02	5	27.87	3	29.08	29.85	2	10,274	0.02%
2020/02/25	4	27.88	1	27.80	27.50	3	9,514	0.03%
2020/02/24	26	28.95	1	29.00	28.65	25	9,086	0.28%
2020/02/21	5	27.95	28	27.93	28.00	-23	8,534	-0.27%
2020/02/17	20	27.80	0	0.00	27.20	20	7,718	0.26%
2020/02/14	1	26.85	0	0.00	26.70	1	7,428	0.01%
2020/02/13	0	0.00	2	26.55	27.00	-2	7,294	-0.03%
2020/02/12	3	27.33	3	27.55	27.00	0	7,107	0.00%
2020/02/11	13	27.72	6	27.62	27.65	7	6,913	0.10%
2020/02/10	7	28.76	3	28.40	28.25	4	6,689	0.06%
2020/02/07	0	0.00	5	27.22	27.50	-5	6,020	-0.08%
2020/02/06	16	26.99	5	27.09	26.40	11	5,593	0.20%
2020/02/05	0	0.00	1	26.00	25.70	-1	5,307	-0.02%
2020/02/04	3	25.47	45	25.11	25.30	-42	5,166	-0.81%
2020/02/03	7	26.29	3	26.75	26.10	4	4,977	0.08%
2020/01/31	1	25.40	24	26.29	25.45	-23	4,580	-0.50%
2020/01/30	43	27.49	8	27.10	27.65	35	4,079	0.86%
2020/01/20	3	25.05	0	0.00	25.15	3	3,066	0.10%
2020/01/17	10	24.50	0	0.00	24.40	10	2,979	0.34%
2020/01/16	30	24.60	0	0.00	24.40	30	2,981	1.01%
2020/01/07	5	25.01	0	0.00	24.60	5	2,896	0.17%
2020/01/03	0	0.00	3	24.55	24.50	-3	2,801	-0.11%
2019/12/31	3	25.75	21	24.65	25.30	-18	2,727	-0.66%
2019/12/30	0	0.00	1	24.50	24.50	-1	2,506	-0.04%
2019/12/26	3	24.85	0	0.00	24.80	3	2,502	0.12%
2019/12/20	21	24.50	0	0.00	24.30	21	2,481	0.85%
2019/12/16	0	0.00	2	24.40	24.35	-2	2,518	-0.08%
2019/12/12	1	24.80	0	0.00	24.60	1	2,478	0.04%
2019/12/04	0	0.00	1	25.30	25.25	-1	2,489	-0.04%
2019/12/02	2	25.25	0	0.00	25.40	2	2,470	0.08%
2019/11/28	1	26.55	0	0.00	26.20	1	2,382	0.04%
2019/11/22	0	0.00	2	25.35	25.30	-2	2,217	-0.09%
2019/11/21	1	24.60	0	0.00	24.80	1	2,144	0.05%
2019/10/31	2	25.65	0	0.00	25.10	2	1,906	0.10%
2019/10/25	0	0.00	5	24.65	25.10	-5	1,896	-0.26%
2019/10/18	5	25.70	0	0.00	25.75	5	1,952	0.26%
2019/09/17	1	25.35	0	0.00	25.25	1	2,753	0.04%
2019/09/09	1	25.65	0	0.00	25.40	1	2,780	0.04%
2019/09/03	0	0.00	10	25.90	25.80	-10	2,621	-0.38%
2019/08/28	2	24.28	0	0.00	25.10	2	2,411	0.08%
2019/08/26	1	23.50	0	0.00	23.45	1	2,290	0.04%
2019/08/23	0	0.00	3	23.40	23.60	-3	2,297	-0.13%
2019/08/13	1	22.75	0	0.00	22.65	1	2,447	0.04%
2019/07/16	1	24.00	0	0.00	24.00	1	2,207	0.05%
2019/06/19	0	0.00	5	20.05	20.10	-5	1,750	-0.29%
2019/06/18	5	20.00	3	19.90	20.05	2	1,735	0.12%
2019/06/06	0	0.00	4	19.55	19.60	-4	1,668	-0.24%
2019/05/27	0	0.00	17	19.25	19.25	-17	1,577	-1.08%
2019/05/23	0	0.00	3	19.47	19.55	-3	1,535	-0.20%
2019/05/17	0	0.00	5	20.00	20.40	-5	1,398	-0.36%
2019/05/08	0	0.00	5	19.65	19.65	-5	1,354	-0.37%
2019/04/22	0	0.00	3	20.70	20.70	-3	1,210	-0.25%
2019/04/11	30	22.60	0	0.00	22.50	30	1,048	2.86%
2019/03/27	2	20.70	0	0.00	20.95	2	678	0.29%
2019/02/14	0	0.00	1	20.30	20.30	-1	1,016	-0.10%
2019/01/25	0	0.00	5	20.15	20.10	-5	1,205	-0.41%
2018/12/24	0	0.00	3	20.65	20.65	-3	3,484	-0.09%
2018/12/22	0	0.00	6	20.65	20.75	-6	3,691	-0.16%
2018/12/20	0	0.00	11	20.82	20.65	-11	3,721	-0.30%
2018/12/12	0	0.00	8	21.55	21.55	-8	3,785	-0.21%
2018/12/11	0	0.00	29	21.33	21.40	-29	3,800	-0.76%
2018/12/07	0	0.00	10	22.10	21.75	-10	3,912	-0.26%
2018/12/05	21	22.95	10	22.90	22.50	11	3,958	0.28%
2018/12/03	0	0.00	10	23.10	22.80	-10	3,917	-0.26%
2018/11/30	15	23.07	0	0.00	23.10	15	3,877	0.39%
2018/11/26	0	0.00	10	20.55	20.45	-10	3,690	-0.27%
2018/11/12	1	21.60	1	21.90	21.60	0	3,530	0.00%
2018/11/09	10	21.31	0	0.00	22.35	10	3,482	0.29%
2018/11/08	5	20.45	0	0.00	20.35	5	3,397	0.15%
2018/11/07	15	20.53	0	0.00	20.45	15	3,393	0.44%
2018/11/06	0	0.00	11	20.40	20.30	-11	3,394	-0.32%
2018/11/05	10	21.05	4	21.15	21.05	6	3,381	0.18%
2018/11/02	10	21.25	1	21.20	21.00	9	3,371	0.27%
2018/10/24	0	0.00	8	23.73	23.00	-8	3,087	-0.26%
2018/10/22	16	24.88	0	0.00	24.55	16	3,010	0.53%
2018/10/18	16	25.94	10	26.05	25.75	6	3,013	0.20%
2018/10/17	18	24.34	3	24.82	24.95	15	2,981	0.50%
2018/10/16	0	0.00	1	24.55	24.05	-1	2,990	-0.03%
2018/10/15	2	25.43	2	24.75	24.55	0	2,910	0.00%
2018/10/12	2	25.35	1	25.80	25.30	1	2,825	0.04%
2018/10/11	1	23.85	0	0.00	25.00	1	2,652	0.04%
2018/10/09	0	0.00	21	26.15	26.15	-21	2,468	-0.85%
2018/10/08	21	25.10	0	0.00	26.30	21	2,274	0.92%
2018/10/05	1	24.15	1	23.45	24.35	0	2,097	0.00%
2018/10/03	2	25.30	41	24.70	24.90	-39	1,894	-2.06%
2018/10/02	21	23.19	4	23.20	24.50	17	1,635	1.04%
2018/10/01	4	22.40	4	22.95	22.95	0	1,382	0.00%