國光生 (4142)-國票-九鼎券商分點個股進出

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/10	5	28.25	5	28.10	28.10	0	1,116	0.00%
2024/05/09	5	28.25	5	28.25	28.25	0	1,121	0.00%
2024/05/08	10	28.13	10	28.10	28.10	0	1,120	0.00%
2024/05/07	8	28.30	8	28.20	28.20	0	1,119	0.00%
2024/05/06	2	28.20	0	0.00	28.20	2	1,115	0.18%
2024/05/03	5	27.65	5	27.60	27.60	0	1,100	0.00%
2024/05/02	10	27.53	11	27.60	27.60	-1	1,099	-0.09%
2024/04/30	5	27.35	6	27.32	27.30	-1	1,095	-0.09%
2024/04/29	12	27.17	5	27.55	27.55	7	1,099	0.64%
2024/04/26	6	27.05	5	27.05	27.05	1	1,091	0.09%
2024/04/25	5	27.25	5	27.05	27.05	0	1,092	0.00%
2024/04/24	7	27.33	3	27.20	27.20	4	1,096	0.36%
2024/04/22	0	0.00	1	27.05	26.90	-1	1,110	-0.09%
2024/04/19	4	27.68	0	0.00	27.35	4	1,100	0.36%
2024/04/18	24	29.13	23	28.88	28.50	1	1,073	0.09%
2024/04/17	0	0.00	5	27.80	27.80	-5	963	-0.52%
2024/04/16	1	25.20	6	25.10	25.30	-5	935	-0.53%
2024/04/15	5	26.35	0	0.00	26.00	5	920	0.54%
2024/04/12	0	26.73	0	0.00	26.55	0	910	0.00%
2024/04/11	5	26.55	5	26.60	26.60	0	911	0.00%
2024/04/10	0	26.75	3	26.55	26.55	-3	915	-0.33%
2024/04/09	0	26.80	0	0.00	26.45	0	939	0.00%
2024/04/08	0	0.00	4	26.30	26.30	-4	942	-0.42%
2024/04/02	3	26.60	0	0.00	26.60	3	945	0.32%
2024/04/01	5	26.89	5	26.85	26.85	0	963	0.00%
2024/03/29	1	26.80	5	26.70	26.75	-4	973	-0.41%
2024/03/28	0	26.75	0	0.00	26.50	0	974	0.00%
2024/03/27	5	26.85	5	26.70	26.70	0	976	0.00%
2024/03/26	0	0.00	4	26.55	26.55	-4	984	-0.41%
2024/03/25	0	0.00	7	26.67	26.75	-7	991	-0.71%
2024/03/22	6	26.56	0	0.00	26.35	6	990	0.61%
2024/03/21	1	26.50	0.1	26.55	26.55	0.9	994	0.09%
2024/03/18	5.1	26.75	5	26.60	26.60	0.1	1,027	0.01%
2024/03/15	0	0.00	10	26.55	26.50	-10	1,032	-0.97%
2024/03/14	6	26.95	140	27.04	26.90	-134	1,045	-12.81%	大賣/鉅額交易
2024/03/13	0	28.00	0	27.95	27.80	0	1,026	0.00%
2024/03/12	5	28.25	5.1	28.54	28.55	-0.1	1,020	-0.01%
2024/03/11	11	28.10	10	28.20	28.20	1	1,031	0.10%
2024/03/08	1	28.20	0	0.00	28.15	1	1,040	0.10%
2024/03/07	11.1	28.67	12	28.40	28.40	-0.9	1,071	-0.09%
2024/03/06	10	28.90	10	28.70	28.70	0	1,074	0.00%
2024/03/05	10	28.75	10	28.90	28.90	0	1,084	0.00%
2024/03/04	16	29.03	11	28.70	28.70	5	1,094	0.46%
2024/03/01	16	29.21	10	29.20	29.20	6	1,115	0.54%
2024/02/29	15	29.82	20	29.40	29.40	-5	1,226	-0.41%
2024/02/27	10	30.00	10	29.65	29.65	0	1,221	0.00%
2024/02/26	10	30.00	12	29.96	29.95	-2	1,221	-0.16%
2024/02/23	10	30.45	12	30.00	30.00	-2	1,222	-0.16%
2024/02/22	10	30.15	10	30.45	30.45	0	1,220	0.00%
2024/02/21	10	30.30	3	30.00	30.00	7	1,213	0.58%
2024/02/20	11	30.65	10	30.20	30.20	1	1,212	0.08%
2024/02/19	7	30.49	0	0.00	30.70	7	1,214	0.58%
2024/02/16	7	30.31	5	30.30	30.30	2	1,211	0.17%
2024/02/15	11	29.77	11	29.68	29.65	0	1,140	0.00%
2024/02/05	10	30.25	10	30.10	30.10	0	1,052	0.00%
2024/02/02	13	30.39	10	30.05	30.05	3	1,049	0.29%
2024/02/01	10	30.85	10	30.30	30.30	0	1,039	0.00%
2024/01/31	18	30.89	15	30.55	30.55	3	1,030	0.29%
2024/01/30	13	31.24	13	30.80	30.80	0	1,042	0.00%
2024/01/29	10	31.10	10	31.10	31.10	0	1,041	0.00%
2024/01/26	22	31.12	12	31.13	31.10	10	1,038	0.96%
2024/01/25	11	31.24	10	31.10	31.10	1	1,035	0.10%
2024/01/24	10	31.20	10	31.15	31.15	0	1,036	0.00%
2024/01/23	10	31.25	10	31.10	31.10	0	1,035	0.00%
2024/01/22	10	31.25	10	31.00	31.00	0	1,035	0.00%
2024/01/19	2	31.00	0	0.00	31.05	2	1,044	0.19%
2024/01/17	0	0.00	6	31.17	31.10	-6	1,036	-0.58%
2024/01/16	10.2	32.00	5	31.60	31.60	5.2	1,022	0.50%
2024/01/12	0	32.20	0	0.00	32.10	0	1,017	0.00%
2024/01/11	0	0.00	9	32.31	32.10	-9	1,018	-0.88%
2024/01/10	0.1	32.90	1	32.90	32.70	-0.9	1,012	-0.09%
2024/01/09	10	33.10	10	33.00	33.00	0	1,013	0.00%
2024/01/08	10	33.15	10	33.10	33.10	0	1,016	0.00%
2024/01/03	11	33.41	10	33.00	33.00	1	1,022	0.10%
2023/12/29	0	0.00	2.2	33.13	33.15	-2.2	1,000	-0.21%
2023/12/28	1	33.15	0	0.00	33.10	1	1,001	0.10%
2023/12/27	4	33.40	0	0.00	33.15	4	1,002	0.40%
2023/12/26	0	0.00	1	32.75	33.00	-1	987	-0.10%
2023/12/21	8	33.23	10	32.83	32.80	-2	982	-0.20%
2023/12/20	8	33.16	0	0.00	32.90	8	973	0.82%
2023/12/19	2	33.00	0	0.00	32.85	2	972	0.21%
2023/12/18	5	33.00	5	32.94	33.00	0	987	0.00%
2023/12/13	5	33.15	0	0.00	32.90	5	988	0.51%
2023/12/11	2	33.45	2	33.80	33.20	0	983	0.00%
2023/12/08	2	34.28	0	0.00	34.15	2	960	0.21%
2023/12/07	6	35.01	5	34.35	34.35	1	965	0.10%
2023/12/06	2	35.15	1	35.40	35.05	1	982	0.10%
2023/12/01	5	35.85	5	35.80	35.80	0	920	0.00%
2023/11/30	3	35.60	3	35.70	35.70	0	902	0.00%
2023/11/29	0	0.00	0	35.70	35.95	0	888	0.00%
2023/11/28	2	35.55	1.1	36.07	35.65	0.9	880	0.11%
2023/11/27	8	35.43	10	35.76	36.00	-2	845	-0.24%
2023/11/24	10	33.55	11	33.79	33.80	-1	740	-0.14%
2023/11/22	5	33.10	5	33.40	33.40	0	729	0.00%
2023/11/21	5	33.10	5	33.10	33.10	0	734	0.00%
2023/11/20	5	33.35	5	33.00	33.00	0	745	0.00%
2023/11/17	0	0.00	1	32.95	33.05	-1	747	-0.13%
2023/11/16	10	32.95	12	32.95	32.95	-2	749	-0.27%
2023/11/15	0	0.00	5	32.68	32.85	-5	747	-0.67%
2023/11/14	11	32.16	12	32.33	32.35	-1	739	-0.14%
2023/11/13	10	32.33	12	32.03	32.00	-2	743	-0.27%
2023/11/10	8	32.38	5	32.30	32.30	3	748	0.40%
2023/11/09	1	32.45	0	0.00	32.40	1	744	0.13%
2023/11/08	7	32.40	5	32.45	32.45	2	758	0.26%
2023/11/07	9	32.78	6	32.48	32.40	3	760	0.39%
2023/11/06	5	32.10	5	32.45	32.45	0	752	0.00%
2023/11/03	6	32.11	6	32.07	32.05	0	750	0.00%
2023/11/02	0	0.00	2	32.08	32.05	-2	754	-0.27%
2023/11/01	2	32.00	2	31.85	31.85	0	755	0.00%
2023/10/31	6	32.13	5	31.85	31.80	1	760	0.13%
2023/10/27	5	32.20	7	32.39	32.35	-2	777	-0.26%
2023/10/26	6	31.92	5	31.70	31.70	1	773	0.13%
2023/10/25	7	32.21	6	32.06	31.95	1	774	0.13%
2023/10/23	6	31.58	5	31.85	31.85	1	782	0.13%
2023/10/19	5	32.10	5	31.95	31.95	0	789	0.00%
2023/10/17	15	32.53	7	32.27	32.20	8	806	0.99%
2023/10/16	6	32.71	5	32.35	32.35	1	860	0.12%
2023/10/13	1	32.85	3	33.05	32.85	-2	862	-0.23%
2023/10/12	7	33.49	5	33.25	33.25	2	867	0.23%
2023/10/11	0	0.00	23	33.92	33.85	-23	862	-2.67%
2023/10/06	5	34.45	6	34.39	34.35	-1	875	-0.11%
2023/10/05	6	34.30	7	34.34	34.35	-1	876	-0.11%
2023/10/04	17	33.97	15	33.75	33.75	2	877	0.23%
2023/10/03	0	0.00	3	34.38	34.00	-3	874	-0.34%
2023/10/02	15	33.83	12	33.75	33.75	3	881	0.34%
2023/09/28	9	34.56	9	34.10	34.10	0	887	0.00%
2023/09/27	1	34.30	1	34.65	34.30	0	892	0.00%
2023/09/26	5	34.50	17	34.52	34.50	-12	901	-1.33%
2023/09/25	5	34.20	5	34.30	34.30	0	895	0.00%
2023/09/22	10	34.00	0	0.00	34.00	10	896	1.12%
2023/09/21	6.1	34.88	6	34.34	34.50	0.1	895	0.01%
2023/09/20	5	33.80	8	34.56	34.60	-3	880	-0.34%
2023/09/19	5	34.00	6	33.75	33.70	-1	868	-0.12%
2023/09/18	11	34.36	11	34.39	34.40	0	862	0.00%
2023/09/15	5	33.50	7	33.61	33.65	-2	848	-0.24%
2023/09/14	10	33.56	5	33.50	33.50	5	847	0.59%
2023/09/13	0	0.00	3	33.40	33.55	-3	851	-0.35%
2023/09/12	5	33.35	6	33.12	33.00	-1	861	-0.11%
2023/09/11	11	32.44	23	33.10	33.35	-12	855	-1.40%
2023/09/08	11	32.30	10	32.25	32.25	1	844	0.12%
2023/09/07	5	32.30	5	32.25	32.25	0	866	0.00%
2023/09/06	16	32.42	0	0.00	32.30	16	871	1.84%
2023/09/05	5	33.00	0	0.00	32.65	5	866	0.58%
2023/09/04	1	33.05	0	0.00	32.95	1	867	0.12%
2023/09/01	5	33.15	5	33.22	33.20	0	875	0.00%
2023/08/31	2	33.43	0	0.00	33.15	2	875	0.23%
2023/08/30	10	33.59	1	33.10	33.20	9	874	1.03%
2023/08/29	1	32.40	0	0.00	32.50	1	854	0.12%
2023/08/25	0	0.00	18	33.00	33.00	-18	872	-2.06%
2023/08/24	2	32.98	2	33.27	32.80	0	866	0.00%
2023/08/23	0	0.00	0	32.40	32.20	0	853	0.00%
2023/08/18	1	32.50	0	0.00	32.50	1	863	0.12%
2023/08/17	3	31.93	0	0.00	32.70	3	872	0.34%
2023/08/16	1	32.45	2	32.40	32.30	-1	878	-0.11%
2023/08/14	0	0.00	13	33.20	33.20	-13	871	-1.49%
2023/08/11	0	0.00	12	33.85	33.85	-12	870	-1.38%
2023/08/10	1	33.85	0	0.00	33.75	1	871	0.11%
2023/08/09	5	34.00	5	33.85	33.85	0	874	0.00%
2023/08/08	7	34.29	5	34.00	34.00	2	879	0.23%
2023/08/07	3	34.45	0	0.00	34.35	3	905	0.33%
2023/08/04	14	34.34	13	34.25	34.25	1	917	0.11%
2023/08/02	5	35.00	5	34.50	34.50	0	925	0.00%
2023/08/01	6	35.06	11	35.00	35.00	-5	919	-0.54%
2023/07/27	5	35.20	5	35.20	35.20	0	930	0.00%
2023/07/26	6	35.73	6	35.05	35.05	0	957	0.00%
2023/07/25	5	35.60	5	35.50	35.50	0	955	0.00%
2023/07/24	5	35.60	4	35.45	35.45	1	949	0.11%
2023/07/20	2	36.28	0	0.00	36.20	2	960	0.21%
2023/07/19	3	36.87	9	37.22	36.80	-6	979	-0.61%
2023/07/18	22	35.63	32	35.28	35.20	-10	960	-1.04%
2023/07/17	10	35.73	10	35.80	35.80	0	970	0.00%
2023/07/14	16	35.48	16	35.40	35.40	0	984	0.00%
2023/07/13	29	35.95	29	35.50	35.50	0	1,009	0.00%
2023/07/12	10	36.13	10	36.10	36.10	0	1,010	0.00%
2023/07/11	24	36.22	14	36.05	36.05	10	1,030	0.97%
2023/07/10	10	36.35	10	36.40	36.40	0	1,049	0.00%
2023/07/07	22	36.65	19	36.35	36.35	3	1,059	0.28%
2023/07/06	23	36.98	23	36.75	36.75	0	1,055	0.00%
2023/07/05	12	37.18	13	37.15	37.10	-1	1,055	-0.09%
2023/07/04	12	37.43	10	37.15	37.15	2	1,067	0.19%
2023/07/03	14	37.74	12	37.59	37.55	2	1,069	0.19%
2023/06/30	10	37.65	10	37.70	37.70	0	1,070	0.00%
2023/06/29	10	37.65	11	37.47	37.45	-1	1,071	-0.09%
2023/06/28	9	37.46	8	37.20	37.20	1	1,070	0.09%
2023/06/27	5	37.15	0	0.00	37.20	5	1,082	0.46%
2023/06/26	5	37.30	5	37.10	37.10	0	1,082	0.00%
2023/06/20	6	37.77	5	37.55	37.55	1	1,091	0.09%
2023/06/19	8	38.06	9	37.89	37.85	-1	1,102	-0.09%
2023/06/16	10	37.26	10	37.85	37.85	0	1,103	0.00%
2023/06/15	11	37.21	5	37.20	37.20	6	1,092	0.55%
2023/06/14	9	37.39	9	37.25	37.25	0	1,094	0.00%
2023/06/13	4	37.58	7	37.62	37.60	-3	1,108	-0.27%
2023/06/12	5	38.45	0	0.00	38.40	5	1,112	0.45%
2023/06/09	5	38.55	5	38.40	38.40	0	1,137	0.00%
2023/06/08	5	38.55	5	38.30	38.15	0	1,204	0.00%
2023/06/07	5	38.40	6	38.56	38.55	-1	1,750	-0.06%
2023/06/06	6	38.10	6	38.39	38.35	0	2,132	0.00%
2023/06/05	6	38.65	5	38.35	38.35	1	2,134	0.05%
2023/06/02	7	38.41	5	38.50	38.50	2	2,139	0.09%
2023/06/01	1	38.70	0	0.00	38.30	1	2,147	0.05%
2023/05/31	0	0.00	0.2	38.30	38.75	-0.2	2,163	-0.01%
2023/05/30	7	38.05	5	37.90	37.90	2	2,212	0.09%
2023/05/26	25	37.92	3	37.75	37.75	22	2,237	0.98%
2023/05/25	33	38.52	3	38.25	38.25	30	2,239	1.34%
2023/05/24	1	38.70	0.2	38.60	38.70	0.8	2,247	0.04%
2023/05/23	55	38.46	5	38.55	38.55	50	2,269	2.20%
2023/05/22	34	38.04	0	0.00	38.05	34	2,291	1.48%
2023/05/19	5	37.50	5	37.30	37.30	0	2,284	0.00%
2023/05/18	5	37.53	5	37.50	37.50	0	2,289	0.00%
2023/05/17	6	37.30	3	37.45	37.45	3	2,303	0.13%
2023/05/16	5	37.50	6	37.35	37.30	-1	2,298	-0.04%
2023/05/15	8	36.91	6	37.00	37.00	2	2,313	0.09%
2023/05/12	3	37.35	3	37.50	37.50	0	2,338	0.00%
2023/05/11	14.2	37.86	12	37.55	37.55	2.2	2,370	0.09%
2023/05/10	1	38.80	1	38.60	38.60	0	2,397	0.00%
2023/05/09	4	39.80	6	39.10	39.00	-2	2,558	-0.08%
2023/05/08	7	40.51	6	39.98	39.95	1	2,587	0.04%
2023/05/05	3	40.35	4	40.55	40.50	-1	2,653	-0.04%
2023/05/04	7	40.49	5	40.40	40.40	2	2,691	0.07%
2023/05/03	2	40.60	4	40.40	40.40	-2	2,730	-0.07%
2023/05/02	8	40.56	8	40.54	40.55	0	2,923	0.00%
2023/04/28	0	0.00	3	39.72	39.80	-3	2,958	-0.10%
2023/04/26	11	39.04	16	38.78	39.15	-5	2,956	-0.17%
2023/04/25	7	40.31	6	39.30	39.30	1	2,951	0.03%
2023/04/24	5	40.92	5	40.25	40.25	0	2,936	0.00%
2023/04/21	6	40.69	7	40.23	40.10	-1	2,908	-0.03%
2023/04/19	4	40.90	4	40.50	40.50	0	2,861	0.00%
2023/04/18	7	40.85	10	40.99	40.75	-3	2,844	-0.11%
2023/04/17	3	40.50	3	40.37	40.30	0	2,816	0.00%
2023/04/14	6	40.43	5	40.45	40.45	1	2,802	0.04%
2023/04/13	6	40.61	7	40.17	40.15	-1	2,785	-0.04%
2023/04/12	2	39.65	2	39.90	39.90	0	2,760	0.00%
2023/04/11	1	39.50	1	39.55	39.55	0	2,756	0.00%
2023/04/10	6	40.20	3	39.75	39.75	3	2,760	0.11%
2023/04/07	4	40.16	1	40.10	40.05	3	2,758	0.11%
2023/04/06	4	39.76	3	39.50	39.50	1	2,780	0.04%
2023/03/31	1	39.35	0	0.00	39.45	1	2,779	0.04%
2023/03/30	6	39.68	5	39.45	39.45	1	2,782	0.04%
2023/03/29	6	39.63	13	39.60	39.60	-7	2,791	-0.25%
2023/03/28	4	39.80	5	39.65	39.65	-1	2,840	-0.04%
2023/03/27	0	39.60	0	0.00	39.60	0	2,936	0.00%
2023/03/24	0	0.00	1	39.45	39.50	-1	2,941	-0.03%
2023/03/23	1	39.10	3	39.03	39.00	-2	2,934	-0.07%
2023/03/22	1	39.15	0	0.00	38.90	1	2,952	0.03%
2023/03/21	2	39.10	2	39.10	39.20	0	2,977	0.00%
2023/03/20	1	38.80	2	38.45	38.90	-1	2,976	-0.03%
2023/03/17	9	38.51	7	38.69	38.65	2	2,975	0.07%
2023/03/16	11	38.32	0	0.00	38.45	11	2,978	0.37%
2023/03/15	4	39.15	2	39.10	39.10	2	2,964	0.07%
2023/03/14	2	39.60	1	39.90	39.50	1	2,970	0.03%
2023/03/13	14.2	39.55	2	39.20	39.45	12.2	2,956	0.41%
2023/03/10	39	41.28	14	41.59	40.45	25	2,901	0.86%
2023/03/09	17	43.31	53.6	44.06	44.85	-36.6	2,395	-1.53%
2023/03/08	3	40.85	4	40.81	40.80	-1	2,017	-0.05%
2023/03/07	5	41.10	5	40.85	40.85	0	2,013	0.00%
2023/03/03	6	40.97	0	0.00	41.10	6	2,003	0.30%
2023/03/02	3	40.70	15	41.34	41.30	-12	1,990	-0.60%
2023/03/01	6	40.24	0	0.00	39.90	6	1,937	0.31%
2023/02/24	4	40.95	4	40.60	40.60	0	1,952	0.00%
2023/02/23	5	40.24	9	40.61	40.50	-4	1,954	-0.20%
2023/02/22	4	40.28	0	0.00	40.15	4	1,988	0.20%
2023/02/21	7	40.98	3	41.07	41.00	4	2,014	0.20%
2023/02/20	2	39.75	4	41.16	41.10	-2	2,025	-0.10%
2023/02/17	5	39.85	9	39.73	39.75	-4	2,032	-0.20%
2023/02/16	3	39.82	2	39.95	39.90	1	2,078	0.05%
2023/02/15	6	40.33	5	39.75	39.75	1	2,104	0.05%
2023/02/14	3	40.60	3	40.25	40.25	0	2,111	0.00%
2023/02/13	7	40.49	6	40.63	40.50	1	2,109	0.05%
2023/02/09	18	41.31	13	41.68	41.15	5	2,065	0.24%
2023/02/08	7	41.11	1	41.25	41.55	6	2,031	0.30%
2023/02/07	7	42.07	23	42.05	41.60	-16	1,984	-0.81%
2023/02/06	3	41.10	7	40.54	40.25	-4	1,850	-0.22%
2023/02/03	11	40.70	3	40.75	40.75	8	1,814	0.44%
2023/02/02	2	39.65	12	39.91	39.90	-10	1,743	-0.57%
2023/02/01	2	39.05	2	39.30	39.65	0	1,701	0.00%
2023/01/31	17	39.23	13	39.15	39.65	4	1,664	0.24%
2023/01/30	4	38.63	16	38.75	38.75	-12	1,471	-0.82%
2023/01/17	3	35.65	3	35.25	35.25	0	1,412	0.00%
2023/01/16	2	35.15	2	35.55	35.55	0	1,419	0.00%
2023/01/13	2	35.35	2	35.15	35.15	0	1,428	0.00%
2023/01/12	14	35.39	2	35.25	35.25	12	1,441	0.83%
2023/01/11	4	35.60	2	35.40	35.40	2	1,446	0.14%
2023/01/10	3	35.50	3	35.30	35.30	0	1,455	0.00%
2023/01/09	4	35.25	3	35.48	35.50	1	1,480	0.07%
2023/01/06	3	35.08	2	35.05	35.05	1	1,488	0.07%
2023/01/05	2	35.25	2	35.05	35.05	0	1,510	0.00%
2023/01/04	2	35.10	2	35.10	35.10	0	1,518	0.00%
2023/01/03	2	35.45	12	35.06	35.10	-10	1,543	-0.65%
2022/12/30	2	36.00	2	35.68	35.60	0	1,573	0.00%
2022/12/28	19	36.05	2	35.70	35.70	17	1,624	1.05%
2022/12/27	2	37.00	2	36.35	36.45	0	1,625	0.00%
2022/12/26	2	37.38	7	37.29	37.00	-5	1,631	-0.31%
2022/12/23	5	36.15	3	36.45	36.45	2	1,627	0.12%
2022/12/21	5	35.73	0	0.00	35.50	5	1,652	0.30%
2022/12/20	11	36.44	0	0.00	35.75	11	1,659	0.66%
2022/12/19	3	37.65	9	37.89	37.85	-6	1,646	-0.36%
2022/12/16	3	36.18	1	36.30	35.60	2	1,560	0.13%
2022/12/15	2	36.50	4	36.41	36.30	-2	1,579	-0.13%
2022/12/14	1	36.35	0	0.00	36.45	1	1,595	0.06%
2022/12/13	2	35.80	5	37.20	37.10	-3	1,581	-0.19%
2022/12/09	2	36.50	2	36.50	36.50	0	1,585	0.00%
2022/12/08	6	36.35	3	36.15	36.10	3	1,602	0.19%
2022/12/07	7	36.64	2	36.55	36.50	5	1,618	0.31%
2022/12/06	5	37.60	0	0.00	36.60	5	1,617	0.31%
2022/12/02	7	38.07	2	38.00	37.95	5	1,657	0.30%
2022/12/01	7	38.44	7	38.19	38.25	0	1,674	0.00%
2022/11/30	0	0.00	8	37.30	37.30	-8	1,673	-0.48%
2022/11/29	2	36.55	6	37.00	36.90	-4	1,705	-0.23%
2022/11/25	4	37.03	4	36.60	36.60	0	1,858	0.00%
2022/11/24	5	37.00	0	0.00	36.80	5	1,982	0.25%
2022/11/23	4	36.86	5	36.82	36.90	-1	2,022	-0.05%
2022/11/22	2	37.40	2	36.48	36.60	0	2,061	0.00%
2022/11/21	1	37.15	0	0.00	37.15	1	2,082	0.05%
2022/11/18	0	0.00	11	37.43	37.55	-11	2,120	-0.52%
2022/11/17	0	36.60	0	0.00	36.85	0	2,118	0.00%
2022/11/16	3	35.10	3	36.05	36.00	0	2,094	0.00%
2022/11/15	2	35.40	4	35.40	35.60	-2	2,094	-0.10%
2022/11/14	6	35.04	15	35.20	35.30	-9	2,068	-0.43%
2022/11/11	6	34.33	9	34.62	34.85	-3	2,035	-0.15%
2022/11/10	4	34.28	3	34.18	34.00	1	2,029	0.05%
2022/11/09	1	34.60	1	34.75	34.55	0	2,033	0.00%
2022/11/07	14	34.41	3.4	34.45	34.40	10.6	2,043	0.52%
2022/11/04	1	34.25	0	0.00	34.25	1	2,050	0.05%
2022/11/02	1	34.90	8	34.75	34.85	-7	2,059	-0.34%
2022/11/01	0	0.00	1	33.25	33.50	-1	2,046	-0.05%
2022/10/31	1	32.85	1	33.00	32.85	0	2,078	0.00%
2022/10/28	3	32.80	3	32.25	32.25	0	2,156	0.00%
2022/10/26	0	0.00	1	32.10	32.10	-1	2,235	-0.04%
2022/10/25	1.1	32.00	0	0.00	31.75	1.1	2,257	0.05%
2022/10/21	4	31.85	1	31.70	31.65	3	2,299	0.13%
2022/10/18	0	0.00	4	33.46	33.50	-4	2,441	-0.16%
2022/10/17	6	32.07	1	31.85	32.70	5	2,477	0.20%
2022/10/14	2	33.20	0	0.00	33.05	2	2,501	0.08%
2022/10/11	1	33.80	0	0.00	33.95	1	2,549	0.04%
2022/10/07	4.2	35.19	0	0.00	35.10	4.2	2,562	0.16%
2022/10/06	0	0.00	1	35.30	35.25	-1	2,555	-0.04%
2022/10/04	2	34.30	0	0.00	34.40	2	2,607	0.08%
2022/10/03	1	33.80	0	0.00	33.90	1	2,657	0.04%
2022/09/30	9	33.40	2	34.15	34.30	7	2,761	0.25%
2022/09/29	0	0.00	1	33.60	33.40	-1	2,982	-0.03%
2022/09/28	3	33.52	0	0.00	32.65	3	3,196	0.09%
2022/09/27	1	33.65	0	0.00	34.30	1	3,232	0.03%
2022/09/26	3	33.73	5	33.49	33.45	-2	3,244	-0.06%
2022/09/23	2	35.65	0	0.00	35.30	2	3,286	0.06%
2022/09/22	3	35.78	0	0.00	35.85	3	3,401	0.09%
2022/09/19	4	35.91	0	0.00	36.05	4	3,689	0.11%
2022/09/16	0	0.00	1	36.60	36.55	-1	3,710	-0.03%
2022/09/14	3	36.73	0	0.00	36.90	3	3,739	0.08%
2022/09/13	1	37.35	0	0.00	37.15	1	3,743	0.03%
2022/09/12	8	37.01	0	0.00	37.25	8	3,839	0.21%
2022/09/08	5	38.35	0	0.00	38.55	5	3,851	0.13%
2022/09/07	1	38.05	0	0.00	37.90	1	3,883	0.03%
2022/09/06	0.5	38.90	2	39.10	38.65	-1.5	3,876	-0.04%
2022/09/05	4.4	40.49	2	41.35	40.10	2.4	3,850	0.06%
2022/09/02	2	41.45	2	41.50	41.30	0	3,842	0.00%
2022/09/01	5	41.04	5	40.60	40.80	0	3,806	0.00%
2022/08/31	9	41.14	22	40.72	40.70	-13	3,741	-0.35%
2022/08/29	2	39.80	2	39.50	39.55	0	3,599	0.00%
2022/08/26	3	39.60	0	0.00	39.50	3	3,555	0.08%
2022/08/25	0	0.00	12	39.53	39.70	-12	3,505	-0.34%
2022/08/24	0	0.00	1	39.30	39.10	-1	3,453	-0.03%
2022/08/22	2	38.90	1	39.00	38.75	1	3,408	0.03%
2022/08/18	0	0.00	1	38.60	38.50	-1	3,367	-0.03%
2022/08/15	0	0.00	5	37.20	37.60	-5	3,329	-0.15%
2022/08/12	0	37.50	0	0.00	37.35	0	3,327	0.00%
2022/08/11	0	0.00	1	37.35	37.35	-1	3,341	-0.03%
2022/08/10	1	36.90	0	0.00	36.90	1	3,343	0.03%
2022/08/04	1	36.00	0	0.00	35.80	1	3,381	0.03%
2022/08/03	11	38.00	0	0.00	37.05	11	3,335	0.33%
2022/08/02	3	38.28	3	38.15	38.15	0	3,319	0.00%
2022/08/01	2	39.43	0	0.00	39.30	2	3,307	0.06%
2022/07/29	1	40.60	1	40.25	40.20	0	3,314	0.00%
2022/07/28	1	40.15	0	0.00	40.20	1	3,305	0.03%
2022/07/27	26	40.00	1	39.90	39.90	25	3,310	0.76%
2022/07/26	3	40.70	3	40.82	40.90	0	3,274	0.00%
2022/07/25	2	40.40	35	40.88	40.65	-33	3,253	-1.01%
2022/07/22	5	40.01	5	40.27	39.95	0	3,253	0.00%
2022/07/21	1	39.10	1	39.50	40.10	0	3,234	0.00%
2022/07/20	3	38.65	0	0.00	39.10	3	3,221	0.09%
2022/07/19	4	38.30	0	0.00	38.00	4	3,234	0.12%
2022/07/15	3	38.33	2	38.15	38.25	1	3,276	0.03%
2022/07/14	3	38.87	22	39.11	39.15	-19	3,279	-0.58%
2022/07/13	2	39.95	0	0.00	39.50	2	3,320	0.06%
2022/07/12	0	39.95	3	39.28	39.25	-3	3,378	-0.09%
2022/07/11	6	40.22	0	0.00	40.35	6	3,518	0.17%
2022/07/08	2	40.98	2	41.65	40.70	0	3,687	0.00%
2022/07/07	2	40.05	7	41.16	41.50	-5	3,633	-0.14%
2022/07/06	7	40.88	12	40.98	40.35	-5	3,537	-0.14%
2022/07/05	3	37.50	0	0.00	38.05	3	3,612	0.08%
2022/07/04	4.1	36.12	0	0.00	36.00	4.1	3,623	0.11%
2022/07/01	6	37.32	1	36.60	36.40	5	3,681	0.14%
2022/06/30	0	0.00	1	41.65	39.10	-1	3,626	-0.03%
2022/06/29	0	0.00	2	41.08	40.85	-2	3,514	-0.06%
2022/06/28	4	40.05	12	40.24	40.50	-8	3,411	-0.23%
2022/06/27	1	38.25	0	0.00	39.35	1	3,247	0.03%
2022/06/24	0	0.00	7	38.11	38.65	-7	3,191	-0.22%
2022/06/23	3	37.30	4	37.46	37.40	-1	3,192	-0.03%
2022/06/22	0	0.00	5	37.26	36.85	-5	3,167	-0.16%
2022/06/21	2	36.93	2	37.05	37.10	0	3,140	0.00%
2022/06/20	3	38.52	4	37.88	36.90	-1	3,119	-0.03%
2022/06/17	0	0.00	7	37.83	38.50	-7	3,009	-0.23%
2022/06/16	0	0.00	5	37.49	37.20	-5	2,930	-0.17%
2022/06/15	0	0.00	2	37.00	37.00	-2	2,893	-0.07%
2022/06/13	0	0.00	1	35.75	35.75	-1	2,886	-0.03%
2022/06/10	0	0.00	2	36.85	37.00	-2	2,877	-0.07%
2022/05/27	5	34.90	0	0.00	35.00	5	2,929	0.17%
2022/05/26	5	35.36	0	0.00	34.90	5	2,929	0.17%
2022/05/24	1	35.70	0	35.25	35.00	1	2,968	0.03%
2022/05/23	3	35.40	0	0.00	35.50	3	2,960	0.10%
2022/05/19	10	35.50	20	35.45	35.45	-10	2,971	-0.34%
2022/05/18	12	35.71	10	36.15	36.15	2	2,965	0.07%
2022/05/17	14	36.04	10	35.75	35.75	4	2,979	0.13%
2022/05/16	5	35.35	5	35.85	35.85	0	3,012	0.00%
2022/05/13	11	34.97	12	35.25	35.25	-1	3,194	-0.03%
2022/05/12	6	35.52	0.2	34.55	34.30	5.8	3,373	0.17%
2022/05/11	8	37.15	0	0.00	37.00	8	3,311	0.24%
2022/05/10	2	37.85	0	0.00	37.95	2	3,279	0.06%
2022/05/09	6	39.18	0	0.00	38.15	6	3,257	0.18%
2022/05/05	0	0.00	6	40.02	39.90	-6	3,211	-0.19%
2022/05/04	9	40.51	4	40.59	40.10	5	3,222	0.16%
2022/04/29	2	40.78	0	0.00	40.60	2	3,228	0.06%
2022/04/28	5.1	41.84	6	41.83	41.10	-0.9	3,250	-0.03%
2022/04/27	0.1	41.00	0	0.00	40.50	0.1	3,191	0.00%
2022/04/26	1	41.60	0	0.00	41.00	1	3,179	0.03%
2022/04/25	2.1	42.88	1	43.15	41.65	1.1	3,155	0.03%
2022/04/22	2	43.40	2	42.70	42.90	0	3,107	0.00%
2022/04/21	2	42.60	7	42.77	42.75	-5	3,064	-0.16%
2022/04/20	3	43.07	0.1	42.55	43.05	2.9	3,034	0.09%
2022/04/19	4.1	42.95	4.1	42.95	43.00	-0.1	3,010	0.00%
2022/04/18	15.2	44.69	22	44.79	44.05	-6.9	2,969	-0.23%
2022/04/15	27.1	44.44	31	44.73	44.00	-4	2,970	-0.13%
2022/04/14	13	44.42	30.2	44.29	44.30	-17.2	2,879	-0.60%
2022/04/13	3	41.65	1	41.80	42.50	2	2,685	0.07%
2022/04/12	15.1	42.36	6	42.29	42.35	9.1	2,632	0.34%
2022/04/11	18	44.62	24	44.50	44.60	-6	2,494	-0.24%
2022/04/08	8	41.56	3	41.60	41.25	5	2,214	0.23%
2022/04/07	1.1	41.79	6	41.67	41.90	-5	2,159	-0.23%
2022/04/06	1	40.85	1	40.65	40.65	0	2,077	0.00%
2022/04/01	4	40.20	0	0.00	40.00	4	2,059	0.19%
2022/03/31	1	40.05	0	0.00	40.00	1	2,039	0.05%
2022/03/28	0.1	40.00	0	0.00	39.70	0.1	2,035	0.00%
2022/03/23	0	0.00	5	40.25	40.20	-5	2,054	-0.24%
2022/03/15	0	0.00	4	39.30	39.30	-4	2,140	-0.19%
2022/03/10	0	0.00	1	39.35	39.45	-1	2,157	-0.05%
2022/03/09	0	0.00	2	39.13	39.40	-2	2,154	-0.09%
2022/03/08	5	39.31	3	39.20	38.80	2	2,149	0.09%
2022/03/07	4	38.00	1	38.25	38.00	3	2,108	0.14%
2022/03/02	1	40.00	0	0.00	40.15	1	2,432	0.04%
2022/03/01	1	40.00	0	0.00	40.10	1	2,438	0.04%
2022/02/25	2	39.88	0.1	39.90	40.00	1.9	2,448	0.08%
2022/02/24	0	0.00	3	40.28	39.60	-3	2,559	-0.12%
2022/02/23	1	40.85	22	41.10	41.50	-21	2,530	-0.83%
2022/02/22	3	40.45	0	0.00	40.60	3	2,530	0.12%
2022/02/21	2	41.40	1	41.45	41.35	1	2,524	0.04%
2022/02/18	0	0.00	2	41.25	41.35	-2	2,529	-0.08%
2022/02/16	3	42.48	0	0.00	42.35	3	2,554	0.12%
2022/02/15	22	44.06	4	43.28	42.75	18	2,522	0.71%
2022/02/14	1	43.30	10	43.69	43.30	-9	2,349	-0.38%
2022/01/26	2	39.60	0	0.00	39.60	2	2,170	0.09%
2022/01/25	4	40.30	3	40.70	40.05	1	2,169	0.05%
2022/01/21	1	43.50	0	0.00	42.80	1	2,136	0.05%
2022/01/20	8	43.00	0	0.00	42.95	8	2,122	0.38%
2022/01/19	13	43.33	0	0.00	43.20	13	2,130	0.61%
2022/01/14	1	43.20	0	0.00	43.10	1	2,109	0.05%
2022/01/12	1	43.60	2	43.45	43.75	-1	2,107	-0.05%
2022/01/10	1	45.60	0	0.00	44.40	1	2,084	0.05%
2022/01/07	0	0.00	4	44.76	45.20	-4	1,990	-0.20%
2022/01/05	2	44.30	2	43.85	43.95	0	1,989	0.00%
2021/12/30	2	44.70	0	0.00	44.65	2	2,053	0.10%
2021/12/23	2	44.40	0	0.00	44.40	2	2,203	0.09%
2021/12/22	4.1	44.63	1	44.45	44.40	3.1	2,235	0.14%
2021/12/21	9	45.01	4	45.05	44.90	5	2,242	0.22%
2021/12/20	1	44.50	0	0.00	44.60	1	2,220	0.05%
2021/12/17	0	0.00	1	44.65	44.65	-1	2,227	-0.04%
2021/12/16	0	0.00	1	43.15	43.15	-1	2,233	-0.04%
2021/12/15	0	0.00	1	43.05	43.10	-1	2,264	-0.04%
2021/12/14	1	43.15	20	43.31	43.00	-19	2,275	-0.83%
2021/12/13	0	0.00	32	43.97	43.90	-32	2,287	-1.40%
2021/12/10	5	44.65	13	44.31	44.45	-8	2,332	-0.34%
2021/12/08	1	44.50	0	0.00	44.50	1	2,770	0.04%
2021/12/07	1	44.35	0	0.00	44.40	1	2,782	0.04%
2021/12/02	1	45.05	1	45.20	45.25	0	3,058	0.00%
2021/11/30	1	45.25	3	45.27	45.00	-2	3,173	-0.06%
2021/11/29	11	47.48	9	47.93	46.90	2	3,152	0.06%
2021/11/26	20	47.12	4	46.30	45.80	16	3,015	0.53%
2021/11/25	16	44.96	0	0.00	44.70	16	2,896	0.55%
2021/11/24	20	44.90	0	0.00	45.10	20	2,903	0.69%
2021/11/23	4	45.85	9	45.45	44.80	-5	2,919	-0.17%
2021/11/22	0	0.00	1	43.70	44.05	-1	2,925	-0.03%
2021/11/19	0	0.00	1	43.70	43.50	-1	2,990	-0.03%
2021/11/18	1	43.60	0	0.00	44.00	1	3,061	0.03%
2021/11/17	0	0.00	9	43.44	43.35	-9	3,437	-0.26%
2021/11/16	0	0.00	3	43.98	43.85	-3	3,554	-0.08%
2021/11/15	31	44.20	0	0.00	44.25	31	3,596	0.86%
2021/11/12	9	43.60	0	0.00	43.30	9	3,599	0.25%
2021/11/11	2	43.50	0	0.00	43.50	2	3,624	0.06%
2021/11/10	2	43.70	0	0.00	43.50	2	3,632	0.06%
2021/11/09	0	0.00	1	44.00	44.00	-1	3,634	-0.03%
2021/11/03	0	0.00	1	44.30	44.50	-1	3,681	-0.03%
2021/11/01	0	0.00	1	43.90	43.95	-1	3,678	-0.03%
2021/10/29	4	43.98	2	44.35	43.95	2	3,673	0.05%
2021/10/28	2	44.95	3	44.82	44.60	-1	3,675	-0.03%
2021/10/27	2	44.15	0	0.00	44.30	2	3,693	0.05%
2021/10/25	0	0.00	1	43.70	44.00	-1	3,735	-0.03%
2021/10/22	3	44.05	0	0.00	43.90	3	3,762	0.08%
2021/10/20	0	0.00	1	44.35	44.20	-1	3,806	-0.03%
2021/10/15	1	43.60	1	43.55	43.95	0	4,175	0.00%
2021/10/14	1	42.70	1	43.20	43.50	0	4,349	0.00%
2021/10/13	3	43.98	1	44.40	42.35	2	4,335	0.05%
2021/10/12	1	45.80	0	0.00	45.35	1	4,277	0.02%
2021/10/08	1	47.55	1	47.05	46.85	0	4,269	0.00%
2021/10/07	1	47.20	1	47.10	47.10	0	4,297	0.00%
2021/10/06	0	0.00	10	47.35	47.15	-10	4,370	-0.23%
2021/10/05	1	47.50	0	0.00	48.00	1	4,389	0.02%
2021/10/04	0	0.00	8	48.96	48.40	-8	4,402	-0.18%
2021/10/01	1	51.80	0	0.00	50.90	1	4,368	0.02%
2021/09/29	0	0.00	1	51.40	51.20	-1	4,386	-0.02%
2021/09/28	1	51.90	0	0.00	51.70	1	4,403	0.02%
2021/09/27	1	51.70	0	0.00	52.00	1	4,426	0.02%
2021/09/24	1	51.60	0	0.00	51.60	1	4,528	0.02%
2021/09/23	1	52.40	0	0.00	52.00	1	4,637	0.02%
2021/09/22	1	52.00	5	51.68	51.70	-4	4,667	-0.09%
2021/09/17	1	52.40	0	0.00	52.50	1	4,683	0.02%
2021/09/16	0	0.00	8	52.45	52.40	-8	4,701	-0.17%
2021/09/15	5	53.40	0	0.00	53.50	5	4,702	0.11%
2021/09/14	3	54.70	7	54.84	53.20	-4	4,690	-0.09%
2021/09/13	27	55.02	9	54.99	54.80	18	4,522	0.40%
2021/09/10	2	51.45	2	51.65	51.20	0	4,343	0.00%
2021/09/09	1	51.30	2	50.90	51.10	-1	4,379	-0.02%
2021/09/08	11	53.31	22	51.85	51.20	-11	4,390	-0.25%
2021/09/07	5	53.36	5.3	53.69	53.60	-0.3	4,332	-0.01%
2021/09/06	3	52.67	3	52.63	52.20	0	4,341	0.00%
2021/09/03	1	51.90	0	0.00	51.50	1	4,533	0.02%
2021/09/02	1	51.90	1	51.00	51.00	0	4,856	0.00%
2021/08/31	1	52.10	0	0.00	52.50	1	5,219	0.02%
2021/08/30	1	51.50	1	51.90	51.80	0	5,315	0.00%
2021/08/27	2	52.05	1	51.80	51.60	1	5,356	0.02%
2021/08/26	24	51.63	10	52.37	51.60	14	5,393	0.26%
2021/08/25	2	51.30	1.1	51.96	51.30	0.9	5,409	0.02%
2021/08/24	0.1	50.60	3	50.73	50.70	-2.9	5,522	-0.05%
2021/08/23	6	51.00	7	51.10	51.40	-1	5,707	-0.02%
2021/08/20	2	48.55	27	49.51	49.95	-25	5,455	-0.46%
2021/08/19	3	45.93	7	45.69	45.45	-4	5,542	-0.07%
2021/08/18	3	46.80	24	47.41	47.10	-21	5,779	-0.36%
2021/08/17	1	48.55	11	48.31	48.35	-10	5,997	-0.17%
2021/08/16	2	48.83	0	0.00	48.45	2	6,319	0.03%
2021/08/13	0.1	49.15	22	49.12	48.40	-21.9	6,581	-0.33%
2021/08/12	0	0.00	133	48.59	48.55	-133	7,061	-1.88%	大賣/鉅額交易
2021/08/11	0	0.00	56	48.33	48.00	-56	7,630	-0.73%
2021/08/10	3	49.30	30	48.95	48.80	-27	8,830	-0.31%
2021/08/09	5	49.12	49	49.09	48.90	-44	9,684	-0.45%
2021/08/06	1	49.10	0	0.00	49.00	1	11,062	0.01%
2021/08/05	10	49.43	5	49.35	49.35	5	12,817	0.04%
2021/08/04	0	0.00	1	49.65	49.50	-1	13,638	-0.01%
2021/08/03	1	49.85	0	0.00	49.80	1	13,866	0.01%
2021/08/02	0	0.00	30	50.21	50.40	-30	13,895	-0.22%
2021/07/30	0.1	49.60	2	49.78	49.50	-2	13,898	-0.01%
2021/07/29	1	48.65	1	48.90	49.05	0	13,921	0.00%
2021/07/28	1	48.25	3	48.15	48.10	-2	13,936	-0.01%
2021/07/27	0	48.85	4	48.76	48.55	-4	14,061	-0.03%
2021/07/26	1	49.45	45	49.18	49.10	-44	14,319	-0.31%
2021/07/23	0	0.00	35	48.96	49.05	-35	14,345	-0.24%
2021/07/22	2	48.90	75	48.86	48.70	-73	14,333	-0.51%
2021/07/21	18	50.43	4	49.79	48.70	14	14,430	0.10%
2021/07/20	1	52.60	46	53.81	53.90	-45	14,207	-0.32%
2021/07/19	0	0.00	13	49.06	49.00	-13	14,074	-0.09%
2021/07/16	2	49.72	1	50.20	49.30	1	14,166	0.01%
2021/07/15	3	50.07	4	49.89	50.00	-1	14,182	-0.01%
2021/07/14	1	49.30	5	48.40	48.75	-4	14,186	-0.03%
2021/07/13	38	49.63	3	49.20	49.05	35	14,190	0.25%
2021/07/12	3	50.87	6	50.77	50.70	-3	14,150	-0.02%
2021/07/09	1	51.70	1	51.50	51.30	0	14,206	0.00%
2021/07/08	1	51.20	10	51.20	51.20	-9	14,271	-0.06%
2021/07/07	1	51.60	1	51.50	51.30	0	14,359	0.00%
2021/07/05	10	51.40	9	51.70	51.60	1	14,707	0.01%
2021/07/02	4	52.18	1	52.00	52.00	3	14,728	0.02%
2021/07/01	6	53.23	3	54.17	52.60	3	14,781	0.02%
2021/06/30	49	52.77	67	53.51	53.60	-18	14,775	-0.12%
2021/06/29	4	51.63	11	51.36	51.80	-7	14,711	-0.05%
2021/06/28	14	51.87	8	51.81	51.80	6	14,723	0.04%
2021/06/25	41	52.69	0	0.00	52.30	41	14,808	0.28%
2021/06/24	3	52.97	2	53.20	52.80	1	15,083	0.01%
2021/06/23	13	52.22	7	52.66	52.80	6	15,220	0.04%
2021/06/22	7	52.09	4	52.03	51.80	3	15,973	0.02%
2021/06/21	15	52.91	5	53.30	52.50	10	17,074	0.06%
2021/06/18	4	53.30	1	53.20	53.30	3	17,199	0.02%
2021/06/17	2	53.80	2	53.45	53.50	0	17,234	0.00%
2021/06/16	1	53.20	1	53.90	53.10	0	17,283	0.00%
2021/06/15	24	53.79	13	53.55	54.10	11	17,312	0.06%
2021/06/11	46	57.26	10	56.48	55.40	36	17,220	0.21%
2021/06/10	27	56.71	18.1	57.12	57.50	9	16,943	0.05%
2021/06/09	12	55.03	19	55.41	55.50	-7	16,669	-0.04%
2021/06/08	12	54.97	46	55.03	54.50	-34	16,569	-0.21%
2021/06/07	4	53.63	24	53.81	53.40	-20	16,413	-0.12%
2021/06/04	18	53.30	4	53.40	52.50	14	16,412	0.09%
2021/06/03	23	53.31	4	53.20	53.30	19	16,428	0.12%
2021/06/02	28	53.80	26	53.90	53.80	2	16,549	0.01%
2021/06/01	19.1	51.68	26	53.04	53.10	-7	16,795	-0.04%
2021/05/31	52	52.50	21.1	52.49	52.30	30.9	16,694	0.19%
2021/05/28	4	54.75	4.4	55.14	54.70	-0.4	16,578	0.00%
2021/05/27	17	54.81	28	55.19	55.00	-11	16,590	-0.07%
2021/05/26	14	54.21	22	54.89	53.60	-8	16,598	-0.05%
2021/05/25	94	53.83	19	53.52	53.20	75	17,008	0.44%
2021/05/24	24	56.68	24.1	56.23	55.50	-0.1	17,555	0.00%
2021/05/21	56.4	55.57	36	55.68	55.60	20.4	18,458	0.11%
2021/05/20	29	58.18	39	58.98	56.30	-10	18,598	-0.05%
2021/05/19	66	58.63	22	59.01	57.80	44	18,796	0.23%
2021/05/18	84.1	60.90	42	60.83	60.80	42.1	18,444	0.23%
2021/05/17	7	61.99	122.5	62.58	63.30	-115.5	17,355	-0.67%	大賣/鉅額交易
2021/05/14	126.7	61.11	108	61.29	57.60	18.7	16,753	0.11%	大買/大賣/
2021/05/13	73	60.63	201	62.16	62.90	-128	15,631	-0.82%	大賣/鉅額交易
2021/05/12	24	56.41	53	55.83	57.20	-29	13,967	-0.21%
2021/05/11	21	50.82	20	50.66	52.00	1	13,213	0.01%
2021/05/10	2	50.20	2	50.90	50.20	0	13,140	0.00%
2021/05/07	4	50.33	2	50.60	50.60	2	13,202	0.02%
2021/05/06	2	50.50	3	50.57	50.10	-1	13,240	-0.01%
2021/05/05	3	50.83	5	50.72	50.50	-2	13,231	-0.02%
2021/05/04	13	51.50	5	51.26	51.00	8	13,284	0.06%
2021/05/03	4	55.98	6	56.02	54.40	-2	13,343	-0.01%
2021/04/29	1	53.60	0	0.00	53.40	1	13,186	0.01%
2021/04/28	1	53.40	2	53.60	53.30	-1	13,271	-0.01%
2021/04/27	4	54.60	4	54.53	54.40	0	13,492	0.00%
2021/04/26	1	53.10	0	0.00	52.70	1	13,442	0.01%
2021/04/23	1	53.00	10	52.60	52.50	-9	13,590	-0.07%
2021/04/22	9	54.38	6	54.12	53.10	3	13,713	0.02%
2021/04/19	1	55.30	1	55.40	55.30	0	13,935	0.00%
2021/04/16	10	55.40	10	55.90	55.90	0	13,950	0.00%
2021/04/15	6	55.40	1	55.40	55.40	5	13,968	0.04%
2021/04/14	45	55.25	2	56.95	55.70	43	13,976	0.31%
2021/04/13	61	57.59	4	57.70	57.00	57	14,060	0.41%
2021/04/12	8	58.91	71	58.79	58.50	-63	14,027	-0.45%
2021/04/09	45	58.70	18	57.82	57.60	27	13,999	0.19%
2021/04/08	5	56.92	2	56.85	56.70	3	13,929	0.02%
2021/04/07	10	56.98	7	56.81	56.40	3	14,028	0.02%
2021/04/06	9	56.76	10	56.32	56.30	-1	14,093	-0.01%
2021/04/01	14	57.51	3	57.57	57.50	11	14,046	0.08%
2021/03/31	7	57.56	0	0.00	57.10	7	14,081	0.05%
2021/03/30	6	57.52	5	57.58	57.40	1	14,077	0.01%
2021/03/29	6	58.50	19	58.34	58.10	-13	14,217	-0.09%
2021/03/26	13	56.56	24	56.80	56.60	-11	14,167	-0.08%
2021/03/25	42	59.51	32	59.43	56.60	10	14,032	0.07%
2021/03/24	57	59.13	61	60.57	61.40	-4	13,290	-0.03%
2021/03/23	20	55.56	9	55.69	55.90	11	12,210	0.09%
2021/03/22	23	53.97	2	53.95	53.90	21	12,342	0.17%
2021/03/19	2	55.90	0	0.00	54.70	2	12,395	0.02%
2021/03/18	35	56.81	7	56.37	55.80	28	12,360	0.23%
2021/03/17	20	55.80	3	55.97	55.50	17	12,386	0.14%
2021/03/16	6	56.12	23	56.37	56.10	-17	12,419	-0.14%
2021/03/15	7	56.13	32	56.38	56.10	-25	12,479	-0.20%
2021/03/12	3	56.27	8	56.66	56.20	-5	12,505	-0.04%
2021/03/11	31	57.00	33	57.36	56.90	-2	12,600	-0.02%
2021/03/10	10	58.06	19	58.12	57.20	-9	12,573	-0.07%
2021/03/09	3	56.83	3	57.03	56.70	0	12,510	0.00%
2021/03/08	14	57.74	6	57.32	57.00	8	12,498	0.06%
2021/03/05	73	57.63	30	58.65	58.60	43	12,461	0.35%
2021/03/04	8	56.40	4	56.45	55.90	4	12,274	0.03%
2021/03/03	6	56.97	13	57.50	56.90	-7	12,258	-0.06%
2021/03/02	10	56.96	4	56.85	56.10	6	12,212	0.05%
2021/02/26	25	58.98	42	59.01	58.20	-17	12,355	-0.14%
2021/02/25	49	60.16	63	60.52	59.70	-14	12,274	-0.11%
2021/02/24	64	56.30	74	59.16	58.50	-10	11,843	-0.08%
2021/02/23	57	62.42	51	64.48	58.90	6	11,303	0.05%
2021/02/22	46	65.10	11	65.29	65.40	35	10,643	0.33%
2021/02/19	33	57.42	79	58.40	59.50	-46	10,286	-0.45%
2021/02/18	27	52.90	56.1	51.83	54.10	-29.1	9,837	-0.30%
2021/02/17	28.1	49.49	3	49.60	49.20	25.1	9,673	0.26%
2021/02/05	16	52.07	9.1	52.17	52.00	6.9	9,616	0.07%
2021/02/04	28.1	51.41	22	51.52	51.00	6.1	9,451	0.06%
2021/02/03	2	49.90	3	50.05	49.60	-1	9,294	-0.01%
2021/02/02	4	48.36	3	48.12	48.95	1	9,418	0.01%
2021/02/01	2	48.78	2	48.90	48.10	0	9,419	0.00%
2021/01/29	19.1	48.09	2	48.08	47.05	17.1	9,320	0.18%
2021/01/28	5	49.54	1	49.30	49.00	4	9,326	0.04%
2021/01/27	0	0.00	2.2	50.65	50.60	-2.2	9,359	-0.02%
2021/01/26	0	51.80	2	52.00	51.50	-2	9,486	-0.02%
2021/01/25	5	52.58	6	52.23	52.00	-1	9,855	-0.01%
2021/01/22	10	50.14	42	49.80	49.80	-32	10,010	-0.32%
2021/01/21	3	51.77	19	51.47	51.10	-16	10,268	-0.16%
2021/01/20	11	52.00	18	52.06	52.30	-7	10,476	-0.07%
2021/01/19	21	50.15	2	50.15	50.10	19	10,317	0.18%
2021/01/18	38	50.34	34	49.87	49.45	4	10,328	0.04%
2021/01/15	14.1	48.74	6	48.77	48.05	8.1	10,179	0.08%
2021/01/14	5	50.86	4	50.38	50.30	1	10,054	0.01%
2021/01/13	19	51.06	1	51.30	51.00	18	10,073	0.18%
2021/01/12	36	52.99	17.1	52.99	52.80	18.9	10,335	0.18%
2021/01/11	2	50.90	4	51.00	51.00	-2	10,266	-0.02%
2021/01/08	2	52.20	3	52.03	52.30	-1	10,312	-0.01%
2021/01/07	2	51.75	2	51.80	51.60	0	10,374	0.00%
2021/01/06	9	51.66	7	51.19	50.70	2	10,409	0.02%
2021/01/05	3	53.97	1	54.80	53.70	2	10,469	0.02%
2021/01/04	4.1	54.81	14	54.44	53.80	-9.9	10,460	-0.09%
2020/12/31	2	56.20	0	0.00	56.10	2	10,402	0.02%
2020/12/30	20	58.46	14	58.83	58.00	6	10,368	0.06%
2020/12/29	8	56.68	25.1	56.35	57.30	-17.1	10,352	-0.17%
2020/12/28	3	56.63	8	56.84	56.60	-5	10,495	-0.05%
2020/12/25	10	56.83	22	56.86	56.50	-12	10,607	-0.11%
2020/12/24	1	58.30	4	57.98	58.10	-3	10,701	-0.03%
2020/12/23	13	59.64	55	59.12	58.00	-42	10,789	-0.39%
2020/12/22	99	60.94	17	59.90	60.30	82	10,837	0.76%
2020/12/18	3	56.80	11	56.88	56.60	-8	10,799	-0.07%
2020/12/17	4	56.48	9	56.57	56.40	-5	10,833	-0.05%
2020/12/16	16	55.21	24	55.53	56.40	-8	10,937	-0.07%
2020/12/15	1	56.82	1	55.10	55.10	0	10,912	0.00%
2020/12/14	2	59.00	0	0.00	58.50	2	10,904	0.02%
2020/12/11	8	58.00	10	58.79	58.70	-2	10,949	-0.02%
2020/12/10	7	59.60	9	60.12	59.50	-2	10,973	-0.02%
2020/12/09	6.1	59.80	0	0.00	59.00	6.1	11,045	0.05%
2020/12/08	13	60.50	11	60.55	60.00	2	11,213	0.02%
2020/12/07	5	59.46	1	59.30	59.30	4	11,425	0.04%
2020/12/04	35	61.43	23	61.21	61.20	12	12,474	0.10%
2020/12/03	3	62.10	0	0.00	61.90	3	13,704	0.02%
2020/12/02	0	0.00	9	62.81	62.80	-9	13,808	-0.07%
2020/12/01	4	64.88	7	64.06	63.30	-3	14,038	-0.02%
2020/11/30	5	63.82	7	63.87	64.20	-2	14,053	-0.01%
2020/11/27	4	62.75	20	62.80	62.60	-16	13,964	-0.11%
2020/11/26	1	62.30	0	0.00	62.30	1	14,034	0.01%
2020/11/25	10	63.41	11	63.64	62.60	-1	14,219	-0.01%
2020/11/24	6	62.05	18	62.08	61.40	-12	14,554	-0.08%
2020/11/23	20.1	62.99	23	63.57	62.40	-2.9	14,631	-0.02%
2020/11/20	39	64.96	8	64.88	64.00	31	14,639	0.21%
2020/11/19	26	65.40	25	65.49	66.50	1	14,643	0.01%
2020/11/18	2	61.40	5	61.50	61.60	-3	14,383	-0.02%
2020/11/17	39	61.89	23	60.17	61.30	16	14,970	0.11%
2020/11/16	1	61.10	6	60.68	60.60	-5	15,462	-0.03%
2020/11/13	34	61.61	22	61.30	61.40	12	16,622	0.07%
2020/11/12	5	61.34	13	60.79	61.30	-8	16,661	-0.05%
2020/11/11	30	60.80	31	61.26	61.00	-1	16,728	-0.01%
2020/11/10	18	61.03	18	61.91	60.90	0	16,951	0.00%
2020/11/09	1	61.10	4	60.95	60.70	-3	17,133	-0.02%
2020/11/06	1	60.60	0	0.00	60.30	1	17,425	0.01%
2020/11/05	16	60.89	11	61.42	60.60	5	17,928	0.03%
2020/11/04	1	60.60	0	0.00	60.90	1	18,228	0.01%
2020/11/03	2	60.95	4	61.28	60.90	-2	18,632	-0.01%
2020/11/02	10	60.34	9	60.63	61.10	1	18,872	0.01%
2020/10/30	23	59.45	27	61.11	58.30	-4	18,805	-0.02%
2020/10/29	53	63.06	25	63.37	62.10	28	19,411	0.14%
2020/10/28	63	64.09	17	63.98	61.80	46	20,250	0.23%
2020/10/27	8	66.96	4	65.75	65.70	4	20,220	0.02%
2020/10/26	3	66.90	16	67.02	66.70	-13	20,616	-0.06%
2020/10/23	4	68.15	13	68.20	68.20	-9	21,175	-0.04%
2020/10/22	4	68.43	10	68.14	68.20	-6	22,172	-0.03%
2020/10/21	3	68.83	30	68.83	68.50	-27	22,935	-0.12%
2020/10/20	24	70.40	36	70.56	69.50	-12	23,393	-0.05%
2020/10/19	4	68.58	3	68.27	68.70	1	23,722	0.00%
2020/10/16	5	67.30	24	67.73	67.00	-19	24,341	-0.08%
2020/10/15	6	66.98	1	67.50	66.80	5	25,019	0.02%
2020/10/14	11	69.44	3	68.60	68.00	8	26,407	0.03%
2020/10/13	87	67.78	90	68.54	68.80	-3	27,222	-0.01%
2020/10/12	8	71.08	5	70.78	70.60	3	27,255	0.01%
2020/10/08	4	71.68	2	71.60	71.60	2	27,637	0.01%
2020/10/07	3	71.87	7	72.19	72.20	-4	28,021	-0.01%
2020/10/06	25	71.51	8	71.61	71.80	17	28,393	0.06%
2020/10/05	24	71.39	14	70.63	71.40	10	29,310	0.03%
2020/09/30	17	68.21	8	68.50	68.60	9	29,577	0.03%
2020/09/29	5	68.28	3	67.53	67.50	2	30,213	0.01%
2020/09/28	2	69.25	14	69.15	69.00	-12	30,594	-0.04%
2020/09/25	22	69.71	13	68.95	68.60	9	31,035	0.03%
2020/09/24	19	72.74	18	72.62	72.00	1	31,661	0.00%
2020/09/23	11	72.56	9	72.07	71.90	2	32,661	0.01%
2020/09/22	14	72.49	4	72.25	72.30	10	33,202	0.03%
2020/09/21	12	73.39	16	73.30	72.70	-4	34,115	-0.01%
2020/09/18	3	72.57	14	72.89	72.70	-11	35,452	-0.03%
2020/09/17	0	0.00	11	71.94	72.00	-11	36,197	-0.03%
2020/09/16	1	71.60	5	71.80	71.70	-4	37,698	-0.01%
2020/09/15	12	72.23	7	72.13	71.90	5	38,515	0.01%
2020/09/14	10	71.76	19	72.16	71.30	-9	39,408	-0.02%
2020/09/11	22	70.65	9	70.94	70.60	13	40,780	0.03%
2020/09/10	28	72.14	3	72.03	71.70	25	42,588	0.06%
2020/09/09	203	74.81	75	73.53	72.20	128	43,975	0.29%	大買/鉅額交易
2020/09/08	59	74.43	82	75.41	77.90	-23	44,595	-0.05%
2020/09/07	10	71.24	1	71.10	70.90	9	44,562	0.02%
2020/09/04	8	72.20	11	72.21	72.00	-3	46,177	-0.01%
2020/09/03	109	72.29	3	71.50	71.30	106	46,814	0.23%	大買/鉅額交易
2020/09/02	91	72.62	13	72.85	72.30	78	46,790	0.17%
2020/09/01	2	71.45	2	71.75	72.60	0	46,775	0.00%
2020/08/31	6	72.60	9	72.28	71.80	-3	46,739	-0.01%
2020/08/28	24	73.86	40	74.35	72.30	-16	46,560	-0.03%
2020/08/27	7	71.61	9	71.97	72.00	-2	46,086	0.00%
2020/08/26	16	71.56	16	71.85	71.90	0	46,218	0.00%
2020/08/25	50	70.87	83	71.12	70.70	-33	46,118	-0.07%
2020/08/24	21	73.14	41	73.61	72.60	-20	46,051	-0.04%
2020/08/21	63	73.90	29	74.46	73.50	34	46,090	0.07%
2020/08/20	21	70.15	52	71.32	71.60	-31	45,532	-0.07%
2020/08/19	89	75.89	65	75.44	72.90	24	45,423	0.05%
2020/08/18	18	70.60	11	70.60	70.60	7	44,712	0.02%
2020/08/17	10	64.23	12	64.63	64.20	-2	45,084	0.00%
2020/08/14	44	63.50	20	64.26	64.80	24	45,376	0.05%
2020/08/13	148	65.97	38	66.23	64.00	110	47,329	0.23%	大買/鉅額交易
2020/08/12	17	67.71	34	68.08	67.30	-17	49,207	-0.03%
2020/08/11	52	67.97	27	67.47	66.70	25	49,774	0.05%
2020/08/10	44	71.53	44	70.64	70.00	0	50,071	0.00%
2020/08/07	29	72.34	65	72.54	72.50	-36	51,287	-0.07%
2020/08/06	60	71.96	62	72.08	71.20	-2	51,734	0.00%
2020/08/05	34	71.60	15	72.09	70.60	19	52,673	0.04%
2020/08/04	94	73.22	61	73.75	71.60	33	54,201	0.06%
2020/08/03	47	71.46	74	72.14	74.60	-27	56,663	-0.05%
2020/07/31	31	68.70	28	68.96	67.90	3	55,535	0.01%
2020/07/30	28	68.28	39	68.41	68.70	-11	55,320	-0.02%
2020/07/29	35	68.49	30	67.64	66.50	5	54,948	0.01%
2020/07/28	58	64.58	79	65.16	66.40	-21	54,829	-0.04%
2020/07/27	74	68.12	70	67.23	65.40	4	53,947	0.01%
2020/07/24	49	70.15	48	69.95	71.70	1	53,291	0.00%
2020/07/23	38	70.09	45	70.41	70.30	-7	53,032	-0.01%
2020/07/22	72	70.25	110	69.58	69.50	-38	52,788	-0.07%	大賣/
2020/07/21	36	67.61	41	67.80	67.90	-5	52,715	-0.01%
2020/07/20	101	64.20	126	65.47	66.00	-25	52,116	-0.05%	大買/大賣/
2020/07/17	111	69.68	24	69.68	67.20	87	50,751	0.17%	大買/
2020/07/16	63	75.65	77	75.64	74.60	-14	49,968	-0.03%
2020/07/15	53	75.95	36.2	75.88	75.60	16.8	50,012	0.03%
2020/07/14	34	75.59	68	76.77	75.90	-34	49,709	-0.07%
2020/07/13	45	77.36	65	77.74	76.10	-20	49,359	-0.04%
2020/07/10	105.2	76.91	96	77.20	77.50	9.2	49,025	0.02%	大買/
2020/07/09	40	76.10	45	76.05	75.50	-5	48,100	-0.01%
2020/07/08	92	77.67	52	77.53	76.40	40	47,628	0.08%
2020/07/07	52	76.62	33	75.38	74.70	19	46,963	0.04%
2020/07/06	46	77.92	36	77.74	77.60	10	46,790	0.02%
2020/07/03	122	77.42	129	77.69	77.40	-7	46,322	-0.02%	大買/大賣/
2020/07/02	86	77.76	90	78.09	77.20	-4	45,562	-0.01%
2020/07/01	42	74.68	38	74.70	75.40	4	44,753	0.01%
2020/06/30	102	75.17	115	75.12	74.10	-13	44,196	-0.03%	大買/大賣/
2020/06/29	143	75.04	165	75.20	76.00	-22	43,286	-0.05%	大買/大賣/
2020/06/24	63	69.95	61	69.97	70.10	2	41,972	0.00%
2020/06/23	161	74.39	154	74.45	72.50	7	41,110	0.02%	大買/大賣/
2020/06/22	87	68.51	86	68.83	71.00	1	39,672	0.00%
2020/06/19	67	67.44	83	67.60	66.70	-16	38,954	-0.04%
2020/06/18	222	69.99	207	69.77	69.10	15	38,099	0.04%	大買/大賣/
2020/06/17	153	69.42	119.8	69.32	68.60	33.2	36,753	0.09%	大買/大賣/
2020/06/16	109	66.90	118	67.18	66.00	-9	34,965	-0.03%	大買/大賣/
2020/06/15	139	66.34	112	66.13	66.70	27	33,780	0.08%	大買/大賣/
2020/06/12	83	59.18	83	59.86	62.20	0	32,336	0.00%
2020/06/11	145	60.32	162	61.10	56.60	-17	31,525	-0.05%	大買/大賣/
2020/06/10	64	60.32	35	61.44	61.60	29	30,290	0.10%
2020/06/09	13	55.40	46	52.57	56.00	-33	29,837	-0.11%
2020/06/08	35	50.67	30	52.77	51.00	5	30,333	0.02%
2020/06/05	45	52.34	60	51.77	52.30	-15	30,802	-0.05%
2020/06/04	9	51.72	15	51.51	52.00	-6	31,429	-0.02%
2020/06/03	0	0.00	66	49.42	50.00	-66	32,765	-0.20%
2020/06/02	132	47.76	89	48.41	47.45	43	33,573	0.13%	大買/
2020/06/01	1	54.50	8	53.48	51.90	-7	33,549	-0.02%
2020/05/29	41	55.13	20	55.85	56.00	21	34,078	0.06%
2020/05/28	46	55.67	24	55.95	55.10	22	35,038	0.06%
2020/05/27	6	62.78	17	62.65	61.20	-11	35,315	-0.03%
2020/05/26	62	67.44	57	66.71	67.90	5	35,334	0.01%
2020/05/25	44	62.54	102.4	62.16	63.80	-58.4	34,844	-0.17%	大賣/
2020/05/22	85	56.83	22	57.14	58.00	63	34,765	0.18%
2020/05/21	69	53.72	32	54.00	54.00	37	34,841	0.11%
2020/05/20	188	54.66	201	54.62	55.00	-13	34,929	-0.04%	大買/大賣/
2020/05/19	144	51.17	236	51.07	52.40	-92	32,716	-0.28%	大買/大賣/
2020/05/18	60	46.08	175	46.70	47.65	-115	30,507	-0.38%	大賣/鉅額交易
2020/05/15	98	43.02	82	43.21	43.35	16	29,730	0.05%
2020/05/14	223	43.27	214	43.22	42.05	9	29,179	0.03%	大買/大賣/
2020/05/13	130	41.74	88	41.88	41.70	42	27,723	0.15%	大買/
2020/05/12	153	41.43	104	41.20	41.70	49	26,962	0.18%	大買/大賣/
2020/05/11	96	39.36	101	39.87	40.75	-5	25,819	-0.02%	大賣/
2020/05/08	291	42.47	211	40.80	37.75	80	24,130	0.33%	大買/大賣/
2020/05/07	0	0.00	18	39.95	39.95	-18	21,382	-0.08%
2020/05/06	0	0.00	10	36.35	36.35	-10	21,745	-0.05%
2020/05/05	0	0.00	5	33.05	33.05	-5	22,025	-0.02%
2020/05/04	30	30.24	39	30.20	30.05	-9	22,058	-0.04%
2020/04/30	4	29.33	8	29.53	29.00	-4	21,751	-0.02%
2020/04/29	3	28.87	8	29.04	28.95	-5	22,027	-0.02%
2020/04/28	62	30.43	9	29.62	29.25	53	22,382	0.24%
2020/04/27	54	30.68	37	30.54	30.60	17	23,107	0.07%
2020/04/24	26	29.81	49	29.85	29.75	-23	22,760	-0.10%
2020/04/23	20	28.78	5	28.60	28.45	15	22,058	0.07%
2020/04/22	12	27.63	2	27.90	28.05	10	21,865	0.05%
2020/04/21	18	28.48	18	27.99	27.70	0	21,728	0.00%
2020/04/20	18	28.56	14	28.64	28.65	4	21,586	0.02%
2020/04/17	3	27.55	0	0.00	27.20	3	21,270	0.01%
2020/04/16	8	28.09	12	28.24	28.00	-4	21,151	-0.02%
2020/04/15	7	28.46	20	28.64	28.10	-13	21,038	-0.06%
2020/04/14	3	29.03	4	28.78	28.60	-1	20,929	0.00%
2020/04/13	0	0.00	1	28.40	28.50	-1	20,844	0.00%
2020/04/10	14	28.68	23	28.47	28.25	-9	20,815	-0.04%
2020/04/09	19	28.53	45	28.66	28.10	-26	20,723	-0.13%
2020/04/08	13	27.74	0	0.00	27.75	13	20,385	0.06%
2020/04/07	13	27.70	17	27.79	27.70	-4	20,488	-0.02%
2020/04/06	36	27.75	48	27.57	27.95	-12	20,299	-0.06%
2020/04/01	9	26.14	1	26.20	26.15	8	19,940	0.04%
2020/03/31	5	26.35	6	26.01	26.20	-1	19,880	-0.01%
2020/03/30	26	26.43	17	26.36	26.00	9	19,789	0.05%
2020/03/27	18	25.91	5	26.12	25.40	13	19,598	0.07%
2020/03/26	5	26.09	12	26.22	26.20	-7	19,397	-0.04%
2020/03/25	5	25.70	6	25.91	25.45	-1	19,198	-0.01%
2020/03/24	7	25.37	4	25.30	25.40	3	19,009	0.02%
2020/03/23	30	24.88	15	24.89	24.55	15	18,825	0.08%
2020/03/20	20	26.81	32	26.87	26.50	-12	18,632	-0.06%
2020/03/19	90	26.97	62	26.64	25.95	28	18,373	0.15%
2020/03/18	44	29.38	42	29.80	28.80	2	17,878	0.01%
2020/03/17	29	29.64	30	29.56	28.85	-1	17,517	-0.01%
2020/03/16	22	30.12	62	29.57	30.20	-40	17,092	-0.23%
2020/03/13	92	28.33	71	28.31	28.35	21	16,566	0.13%
2020/03/12	88	31.26	164	31.07	31.00	-76	16,122	-0.47%	大賣/
2020/03/11	44	31.94	73	32.17	32.60	-29	15,509	-0.19%
2020/03/10	169	30.20	40	30.37	30.40	129	14,978	0.86%	大買/鉅額交易
2020/03/09	127	35.27	118	35.36	32.20	9	14,276	0.06%	大買/大賣/
2020/03/06	45	33.53	54	33.09	34.20	-9	12,865	-0.07%
2020/03/05	28	32.00	21	32.08	31.95	7	12,046	0.06%
2020/03/04	65	32.05	43	32.11	31.90	22	11,831	0.19%
2020/03/03	116.4	31.56	135	31.40	32.00	-18.7	11,445	-0.16%	大買/大賣/
2020/03/02	58	29.33	30	28.35	29.85	28	10,274	0.27%
2020/02/27	7.2	27.50	10	27.58	27.15	-2.9	9,648	-0.03%
2020/02/26	14	27.76	10	27.79	27.55	4	9,575	0.04%
2020/02/25	35	28.14	31	28.11	27.50	4	9,514	0.04%
2020/02/24	61	28.92	70	28.97	28.65	-9	9,086	-0.10%
2020/02/21	25	27.85	23	27.87	28.00	2	8,534	0.02%
2020/02/20	5	26.70	8	26.91	26.85	-3	7,991	-0.04%
2020/02/19	15	26.80	10	26.81	26.80	5	7,935	0.06%
2020/02/18	14	27.23	15	27.48	27.00	-1	7,856	-0.01%
2020/02/17	19	27.34	15	27.48	27.20	4	7,718	0.05%
2020/02/14	10	26.99	7	27.01	26.70	3	7,428	0.04%
2020/02/13	41	26.67	16	26.66	27.00	25	7,294	0.34%
2020/02/12	24	27.70	12	27.69	27.00	12	7,107	0.17%
2020/02/11	14	27.63	21	27.64	27.65	-7	6,913	-0.10%
2020/02/10	28.1	28.66	41	28.58	28.25	-13	6,689	-0.19%
2020/02/07	4.3	27.16	22	27.17	27.50	-17.7	6,020	-0.29%
2020/02/06	31.2	26.52	37	27.03	26.40	-5.9	5,593	-0.10%
2020/02/05	7	25.74	6	25.93	25.70	1	5,307	0.02%
2020/02/04	12	25.68	6	25.35	25.30	6	5,166	0.12%
2020/02/03	34	26.65	17	26.25	26.10	17	4,977	0.34%
2020/01/31	67	26.08	16	26.80	25.45	51	4,580	1.11%
2020/01/30	75	27.58	24	27.31	27.65	51	4,079	1.25%
2020/01/20	2	25.10	11	25.12	25.15	-9	3,066	-0.29%
2020/01/17	1	24.50	1	24.55	24.40	0	2,979	0.00%
2020/01/16	1	24.35	0	0.00	24.40	1	2,981	0.03%
2020/01/15	0	0.00	2	24.70	24.60	-2	2,988	-0.07%
2020/01/13	1	24.75	1	25.00	24.65	0	2,955	0.00%
2020/01/10	0	0.00	1	24.65	24.60	-1	2,942	-0.03%
2020/01/09	3	24.45	2	24.45	24.35	1	2,922	0.03%
2020/01/08	1	24.20	0	0.00	24.15	1	2,935	0.03%
2020/01/06	18	24.89	11	24.98	24.70	7	2,847	0.25%
2020/01/02	14	25.19	1	25.40	24.95	13	2,786	0.47%
2019/12/31	15	25.65	17	25.63	25.30	-2	2,727	-0.07%
2019/12/26	0	0.00	1	25.05	24.80	-1	2,502	-0.04%
2019/12/24	4	24.65	0	0.00	24.60	4	2,498	0.16%
2019/12/19	1	24.25	1	24.25	24.20	0	2,490	0.00%
2019/12/18	0	0.00	1	24.30	24.30	-1	2,513	-0.04%
2019/12/17	1	24.35	0	0.00	24.25	1	2,509	0.04%
2019/12/13	1	24.35	0	0.00	24.30	1	2,498	0.04%
2019/12/12	2	24.55	4	24.90	24.60	-2	2,478	-0.08%
2019/12/11	12	25.11	3	25.08	24.90	9	2,462	0.37%
2019/12/10	0	0.00	3	24.73	24.75	-3	2,427	-0.12%
2019/12/09	1	24.70	10	25.05	24.60	-9	2,413	-0.37%
2019/12/06	0	0.00	5	24.80	24.80	-5	2,422	-0.21%
2019/12/05	1	25.30	0	0.00	24.95	1	2,484	0.04%
2019/12/03	10	25.55	0	0.00	25.25	10	2,487	0.40%
2019/12/02	7	25.69	6	26.15	25.40	1	2,470	0.04%
2019/11/29	1	26.20	6	26.51	26.20	-5	2,363	-0.21%
2019/11/28	22	26.28	21	26.41	26.20	1	2,382	0.04%
2019/11/26	2	25.80	1	25.80	25.20	1	2,146	0.05%
2019/11/25	0	0.00	1	25.60	25.65	-1	2,229	-0.04%
2019/11/22	3	25.65	3	25.70	25.30	0	2,217	0.00%
2019/11/20	3	24.53	1	24.80	24.65	2	2,139	0.09%
2019/11/13	0	0.00	2	24.35	24.50	-2	2,100	-0.10%
2019/11/11	1	24.70	0	0.00	24.65	1	2,047	0.05%
2019/11/08	0.2	25.20	0	0.00	25.10	0.2	2,027	0.01%
2019/11/07	0	0.00	0.1	25.50	25.45	-0.1	2,032	-0.01%
2019/11/05	2	26.15	0	0.00	25.80	2	2,019	0.10%
2019/11/04	3	25.95	6	26.15	26.15	-3	2,004	-0.15%
2019/11/01	0	0.00	15	25.65	25.65	-15	1,927	-0.78%
2019/10/31	29	25.69	0	0.00	25.10	29	1,906	1.52%
2019/10/25	1	25.00	0	0.00	25.10	1	1,896	0.05%
2019/10/24	0	0.00	1	25.05	25.05	-1	1,892	-0.05%
2019/10/23	5	25.22	0	0.00	25.20	5	1,914	0.26%
2019/10/21	1	25.90	0	0.00	25.80	1	1,927	0.05%
2019/10/18	0	0.00	5	25.69	25.75	-5	1,952	-0.26%
2019/10/17	2	25.73	0	0.00	25.70	2	1,963	0.10%
2019/10/16	0	0.00	2	25.68	25.70	-2	1,979	-0.10%
2019/10/07	1	25.90	0	0.00	25.85	1	2,040	0.05%
2019/10/04	1	25.80	0	0.00	26.10	1	2,101	0.05%
2019/09/24	0	0.00	1	25.65	25.50	-1	2,662	-0.04%
2019/09/23	0	0.00	1	26.00	25.75	-1	2,720	-0.04%
2019/09/20	0	0.00	1	25.05	25.20	-1	2,744	-0.04%
2019/09/18	1	25.40	0	0.00	25.15	1	2,750	0.04%
2019/09/10	1	25.20	0	0.00	25.10	1	2,813	0.04%
2019/09/09	3	26.38	0	0.00	25.40	3	2,780	0.11%
2019/09/05	3	25.95	9	25.77	26.10	-6	2,655	-0.23%
2019/09/04	0	0.00	3	25.92	25.95	-3	2,634	-0.11%
2019/09/03	0	0.00	1	25.65	25.80	-1	2,621	-0.04%
2019/09/02	10	26.28	5	26.02	25.70	5	2,603	0.19%
2019/08/30	3	25.05	1	25.30	25.10	2	2,479	0.08%
2019/08/29	2	24.90	5	25.16	25.10	-3	2,448	-0.12%
2019/08/28	5	24.78	2	25.00	25.10	3	2,411	0.12%
2019/08/22	0	0.00	2	23.70	23.40	-2	2,305	-0.09%
2019/08/20	0	0.00	1	23.30	23.30	-1	2,311	-0.04%
2019/08/14	0	0.00	10	22.70	22.80	-10	2,430	-0.41%
2019/08/06	0	0.00	5	22.50	22.80	-5	2,473	-0.20%
2019/07/31	0	0.00	1	23.40	24.10	-1	2,404	-0.04%
2019/07/29	0	0.00	1	23.20	23.20	-1	2,341	-0.04%
2019/07/26	5	23.63	0	0.00	23.35	5	2,348	0.21%
2019/07/25	0	0.00	4	23.10	23.10	-4	2,377	-0.17%
2019/07/23	0	0.00	1	23.75	23.75	-1	2,354	-0.04%
2019/07/22	0	0.00	2	24.05	23.55	-2	2,318	-0.09%
2019/07/19	0	0.00	5	24.15	24.15	-5	2,282	-0.22%
2019/07/18	0	0.00	1	24.40	24.25	-1	2,262	-0.04%
2019/07/17	2	24.30	1	24.05	24.00	1	2,235	0.04%
2019/07/16	0	0.00	1	23.70	24.00	-1	2,207	-0.05%
2019/07/12	0	0.00	1	23.75	23.70	-1	2,186	-0.05%
2019/07/11	0	0.00	15	23.75	23.60	-15	2,188	-0.69%
2019/07/10	11	24.11	103	24.29	24.10	-92	2,135	-4.31%	大賣/
2019/07/09	1	24.15	5	24.50	24.60	-4	2,072	-0.19%
2019/07/08	0	0.00	2	23.68	23.70	-2	1,988	-0.10%
2019/07/05	3	23.17	0	0.00	23.10	3	2,024	0.15%
2019/07/04	2	23.38	11.1	22.87	23.10	-9.1	2,074	-0.44%
2019/07/03	0	0.00	6	22.96	23.05	-6	2,068	-0.29%
2019/07/02	0	0.00	11	22.60	22.25	-11	1,959	-0.56%
2019/07/01	4	21.68	41	22.10	22.10	-37	1,904	-1.94%
2019/06/28	46	21.37	2	21.10	21.55	44	1,836	2.40%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/21	0	0.00	1	20.30	20.30	-1	1,786	-0.06%
2019/06/19	5	19.95	0	0.00	20.10	5	1,750	0.29%
2019/06/18	48	20.05	1	19.90	20.05	47	1,735	2.71%
2019/06/17	0	0.00	6	19.56	19.65	-6	1,693	-0.35%
2019/06/12	1	19.75	0	0.00	19.75	1	1,682	0.06%
2019/06/11	1	19.70	0	0.00	19.75	1	1,687	0.06%
2019/06/10	5	19.75	0	0.00	19.75	5	1,681	0.30%
2019/05/30	8	19.51	1.4	19.41	19.50	6.6	1,608	0.41%
2019/05/29	1	19.30	5.2	19.23	19.35	-4.2	1,595	-0.26%
2019/05/27	0	0.00	1	19.40	19.25	-1	1,577	-0.06%
2019/05/24	1	19.30	1	19.35	19.25	0	1,564	0.00%
2019/05/23	1	19.40	2	19.40	19.55	-1	1,535	-0.07%
2019/05/20	0	0.00	2	20.40	20.20	-2	1,413	-0.14%
2019/05/17	57	20.73	1	20.20	20.40	56	1,398	4.00%
2019/05/16	1	19.60	1	19.55	19.50	0	1,351	0.00%
2019/05/02	1	19.45	0	0.00	19.40	1	1,308	0.08%
2019/04/29	0	0.00	5	20.05	19.90	-5	1,244	-0.40%
2019/04/26	0	0.00	10	20.40	20.35	-10	1,221	-0.82%
2019/04/24	0	0.00	1	20.55	20.55	-1	1,220	-0.08%
2019/04/23	2	20.43	0	0.00	20.40	2	1,217	0.16%
2019/04/18	0	0.00	1	21.40	21.00	-1	1,194	-0.08%
2019/04/16	2	21.45	0	0.00	21.45	2	1,151	0.17%
2019/04/15	9	21.71	1	21.55	21.75	8	1,132	0.71%
2019/04/12	0	0.00	4	21.70	21.65	-4	1,115	-0.36%
2019/04/11	5	22.65	1	22.35	22.50	4	1,048	0.38%
2019/04/10	1.1	22.28	3	22.33	21.95	-1.9	944	-0.21%
2019/04/09	3	22.20	6	21.81	22.20	-3	845	-0.35%
2019/03/28	0	0.00	2	20.90	20.45	-2	695	-0.29%
2019/03/27	2	20.50	2	20.45	20.95	0	678	0.00%
2019/03/25	0	0.00	2	19.85	20.00	-2	653	-0.31%
2019/03/18	2	20.00	0	0.00	19.95	2	678	0.29%
2019/03/12	10	20.30	0	0.00	20.15	10	725	1.38%
2019/03/07	0	0.00	0.1	19.95	19.95	-0.1	877	-0.01%
2019/03/06	0	0.00	1	20.05	20.00	-1	919	-0.11%
2019/03/04	0.1	20.10	0	0.00	20.05	0.1	946	0.01%
2019/02/21	1.2	20.03	0	0.00	19.95	1.2	968	0.12%
2019/02/19	0	0.00	1	20.30	20.20	-1	977	-0.10%
2019/02/13	0	0.00	3.1	19.95	19.90	-3.1	1,050	-0.30%
2019/02/12	1	19.95	0	0.00	19.95	1	1,134	0.09%
2019/02/11	0.1	19.80	0	0.00	19.90	0.1	1,142	0.01%
2019/01/30	2	20.00	0	0.00	19.95	2	1,147	0.17%
2019/01/29	0.1	19.95	0	0.00	19.95	0.1	1,162	0.01%
2019/01/28	10	20.08	0	0.00	20.00	10	1,174	0.85%
2019/01/24	1	20.40	0	0.00	20.25	1	1,241	0.08%
2019/01/16	0.1	20.20	0	0.00	20.20	0.1	1,586	0.01%
2019/01/03	0.1	20.10	0	0.00	20.10	0.1	2,438	0.00%
2019/01/02	0	0.00	3	20.35	20.00	-3	2,630	-0.11%
2018/12/28	3	20.35	0	0.00	20.30	3	2,806	0.11%
2018/12/24	0.1	20.65	0	0.00	20.65	0.1	3,484	0.00%
2018/12/21	0	0.00	3	20.45	20.80	-3	3,722	-0.08%
2018/12/19	0.2	21.05	0	0.00	21.20	0.2	3,712	0.00%
2018/12/17	0	0.00	7	21.70	22.20	-7	3,710	-0.19%
2018/12/05	0	0.00	1	22.90	22.50	-1	3,958	-0.03%
2018/12/03	1	23.20	5	22.83	22.80	-4	3,917	-0.10%
2018/11/30	11	23.10	11	23.25	23.10	0	3,877	0.00%
2018/11/29	3	21.13	9	20.64	22.00	-6	3,771	-0.16%
2018/11/28	0	0.00	2	21.15	21.00	-2	3,720	-0.05%
2018/11/27	0	0.00	1	20.75	20.90	-1	3,710	-0.03%
2018/11/26	0	0.00	2	20.48	20.45	-2	3,690	-0.05%
2018/11/23	2	20.53	0	0.00	20.40	2	3,683	0.05%
2018/11/20	0.2	21.50	0	0.00	21.45	0.2	3,638	0.01%
2018/11/19	0	0.00	1	21.60	21.60	-1	3,628	-0.03%
2018/11/14	4.1	21.92	3	22.27	21.85	1.1	3,591	0.03%
2018/11/13	6.3	21.95	3	22.00	22.10	3.3	3,566	0.09%
2018/11/12	3	21.73	9	21.81	21.60	-6	3,530	-0.17%
2018/11/09	9	21.34	2	21.33	22.35	7	3,482	0.20%
2018/11/08	0	0.00	2	20.40	20.35	-2	3,397	-0.06%
2018/11/07	5	20.50	0	0.00	20.45	5	3,393	0.15%
2018/11/06	2	20.43	2	21.30	20.30	0	3,394	0.00%
2018/11/05	2	21.20	0	0.00	21.05	2	3,381	0.06%
2018/11/02	7	21.37	5	21.50	21.00	2	3,371	0.06%
2018/11/01	12	20.90	0	0.00	21.40	12	3,342	0.36%
2018/10/31	5	20.70	1	20.50	20.30	4	3,308	0.12%
2018/10/30	5.1	20.31	3	19.78	20.30	2.1	3,291	0.06%
2018/10/29	10	21.70	28	22.32	21.60	-18	3,230	-0.56%
2018/10/26	6	21.83	14	22.63	22.40	-8	3,191	-0.25%
2018/10/24	7	23.41	0	0.00	23.00	7	3,087	0.23%
2018/10/23	10	24.05	0	0.00	24.05	10	3,036	0.33%
2018/10/22	10	24.80	3	24.53	24.55	7	3,010	0.23%
2018/10/19	11	24.74	23	25.02	24.70	-12	3,017	-0.40%
2018/10/18	19	25.72	7	26.11	25.75	12	3,013	0.40%
2018/10/17	1.2	24.30	14	24.44	24.95	-12.9	2,981	-0.43%
2018/10/16	15	24.14	0	0.00	24.05	15	2,990	0.50%
2018/10/15	1	25.00	0	0.00	24.55	1	2,910	0.03%
2018/10/12	25	25.75	138	25.85	25.30	-113	2,825	-4.00%	大賣/鉅額交易
2018/10/11	101	23.64	20	24.68	25.00	81	2,652	3.05%	大買/
2018/10/09	26	25.81	23	25.62	26.15	3	2,468	0.12%
2018/10/08	6	25.08	27	25.07	26.30	-21	2,274	-0.92%
2018/10/05	46	23.79	4	23.86	24.35	42	2,097	2.00%
2018/10/04	25.1	23.86	2	23.85	24.00	23.1	1,978	1.17%
2018/10/03	12	24.87	61	24.67	24.90	-49	1,894	-2.59%
2018/10/02	10	23.88	20	23.40	24.50	-10	1,635	-0.61%
2018/10/01	12	22.63	11	22.14	22.95	1	1,382	0.07%
2018/09/28	5	20.50	2	20.85	20.90	3	1,173	0.26%
2018/09/27	0	0.00	1	19.80	19.75	-1	1,153	-0.09%
2018/09/26	0	0.00	1	19.65	19.65	-1	1,153	-0.09%
2018/09/25	2	19.58	0	0.00	19.60	2	1,149	0.17%
2018/09/20	0	0.00	1	20.40	20.20	-1	1,129	-0.09%
2018/09/19	0	0.00	13	20.50	20.30	-13	1,116	-1.16%
2018/09/18	13	20.72	2	20.68	20.60	11	1,089	1.01%
2018/09/17	2	19.15	0	0.00	19.05	2	1,014	0.20%
2018/09/14	0	0.00	2	19.80	19.65	-2	993	-0.20%
2018/09/13	2	21.60	31	22.10	20.50	-29	961	-3.02%
2018/09/12	31	20.74	11	20.72	20.75	20	863	2.32%
2018/09/11	0.1	18.80	1	18.60	18.90	-0.9	790	-0.11%
2018/09/06	0	0.00	1	18.25	18.15	-1	775	-0.13%
2018/09/05	1	18.25	0	0.00	18.25	1	779	0.13%
2018/09/04	0	0.00	10	18.15	18.25	-10	786	-1.27%
2018/09/03	0.2	18.20	0	0.00	18.20	0.2	792	0.02%
2018/08/30	1.1	18.35	1	18.50	18.45	0.1	801	0.01%
2018/08/28	0	0.00	1	18.25	18.30	-1	806	-0.12%
2018/08/27	0	0.00	2	18.30	18.30	-2	809	-0.25%
2018/08/23	1	18.40	0	0.00	18.40	1	811	0.12%
2018/08/16	0	0.00	13	18.10	18.20	-13	834	-1.56%
2018/08/14	0	0.00	3	18.55	18.65	-3	843	-0.36%
2018/08/13	5	18.88	2	19.25	18.80	3	833	0.36%
2018/08/10	11	19.50	0	0.00	19.45	11	819	1.34%
2018/08/08	0	0.00	3	19.87	19.45	-3	808	-0.37%
2018/08/07	2.1	19.82	0	0.00	19.75	2.1	806	0.26%
2018/08/06	0.1	20.25	12	20.18	20.25	-11.9	800	-1.49%
2018/08/03	13	20.14	3	20.32	19.95	10	792	1.26%
2018/08/02	0	0.00	3	19.35	19.60	-3	763	-0.39%
2018/08/01	52	19.77	1	19.55	19.65	51	759	6.72%
2018/07/31	1.1	19.36	6	19.48	19.35	-4.9	743	-0.66%
2018/07/30	24	19.50	1	19.45	19.25	23	732	3.14%
2018/07/27	3	19.20	0	0.00	19.20	3	721	0.42%
2018/07/26	5	19.62	0	0.00	19.55	5	702	0.71%
2018/07/25	3	20.33	1	20.70	20.35	2	660	0.30%
2018/07/24	20	20.23	33	20.14	20.00	-13	587	-2.21%
2018/07/23	11	19.03	7	18.77	19.25	4	463	0.86%
2018/07/06	0.2	17.00	0	0.00	17.00	0.2	455	0.04%
2018/07/02	1	17.80	0	0.00	17.80	1	625	0.16%
2018/06/29	3	18.12	0	0.00	18.15	3	624	0.48%
2018/06/26	1	18.15	0	0.00	18.15	1	686	0.15%
2018/06/25	1	18.45	0	0.00	18.35	1	686	0.15%
2018/06/22	1	18.50	0	0.00	18.60	1	691	0.14%
2018/06/19	2	19.00	0	0.00	18.95	2	697	0.29%
2018/06/13	0	0.00	2	19.50	19.25	-2	694	-0.29%
2018/06/06	10.2	19.27	0	0.00	19.30	10.2	728	1.39%
2018/06/01	0	0.00	1	19.30	19.10	-1	741	-0.13%
2018/05/31	1	18.95	0	0.00	19.20	1	788	0.13%
2018/05/28	0	0.00	1	19.30	19.30	-1	777	-0.13%
2018/05/24	0	0.00	3	19.27	19.25	-3	779	-0.38%
2018/05/22	0.1	18.50	1	18.70	18.50	-0.9	757	-0.12%
2018/05/17	0.1	18.10	0	0.00	18.20	0.1	772	0.01%
2018/05/16	0	0.00	1	18.30	18.35	-1	775	-0.13%
2018/05/15	0	0.00	6	18.12	18.15	-6	778	-0.77%
2018/05/09	3	18.80	0	0.00	18.85	3	782	0.38%
2018/05/08	1	19.00	0	0.00	18.95	1	781	0.13%
2018/05/07	5	19.05	0	0.00	18.95	5	784	0.64%
2018/05/02	0	0.00	1	19.35	19.45	-1	785	-0.13%
2018/04/26	1	19.05	10	19.55	18.95	-9	797	-1.13%
2018/04/25	0	0.00	2	19.75	19.50	-2	795	-0.25%
2018/04/24	2	19.55	9	19.63	19.75	-7	800	-0.87%
2018/04/23	2	19.55	0	0.00	19.60	2	807	0.25%
2018/04/20	0	0.00	3	19.12	19.00	-3	889	-0.34%
2018/04/19	3	19.05	0	0.00	19.10	3	905	0.33%
2018/04/18	0.2	18.90	6	19.13	18.90	-5.8	907	-0.64%
2018/04/17	6	19.00	0	0.00	19.10	6	912	0.66%
2018/04/16	5	19.10	0	0.00	19.05	5	917	0.54%
2018/04/12	3	19.42	0	0.00	19.35	3	932	0.32%
2018/04/10	10	20.60	0	0.00	20.00	10	918	1.09%
2018/04/09	13	20.50	11	20.49	21.00	2	899	0.22%
2018/04/03	2	19.95	6	19.90	19.75	-4	829	-0.48%
2018/03/31	1	19.10	0	0.00	19.10	1	756	0.13%
2018/03/30	3	19.45	0	0.00	19.40	3	754	0.40%
2018/03/29	0	0.00	3	19.85	19.80	-3	759	-0.39%
2018/03/28	0	0.00	1	19.50	19.15	-1	737	-0.14%
2018/03/26	5	19.12	3	19.03	19.20	2	747	0.27%
2018/03/23	2	19.08	0	0.00	19.00	2	743	0.27%
2018/03/19	0	0.00	1	19.80	19.75	-1	745	-0.13%
2018/03/15	5	20.40	5	20.05	19.95	0	754	0.00%
2018/03/12	1	19.40	1	19.95	19.90	0	744	0.00%
2018/03/09	3	19.73	2	19.65	19.55	1	716	0.14%
2018/03/07	0	0.00	1	20.05	19.90	-1	709	-0.14%
2018/03/06	4	19.90	5	19.84	19.95	-1	703	-0.14%
2018/03/05	1	18.70	0	0.00	18.60	1	685	0.15%
2018/02/26	0	0.00	2	18.75	18.75	-2	737	-0.27%
2018/02/23	0	19.90	0	0.00	18.55	0	729	0.00%
2018/02/22	0	0.00	1	18.50	18.50	-1	731	-0.14%
2018/02/21	0	0.00	1	18.20	18.30	-1	739	-0.14%
2018/02/09	2	17.95	0	0.00	17.90	2	745	0.27%
2018/02/08	0	0.00	1	18.50	18.50	-1	740	-0.14%
2018/02/07	1	18.65	10	18.65	18.45	-9	741	-1.21%
2018/02/06	2	19.05	0	0.00	18.30	2	741	0.27%
2018/02/05	1	19.75	0	0.00	19.65	1	735	0.14%
2018/01/19	1	20.70	0	20.80	20.60	1	758	0.13%
2018/01/17	1	20.80	5	20.65	20.65	-4	833	-0.48%
2018/01/16	24	21.34	12	21.41	21.10	12	905	1.33%
2018/01/15	2	20.60	2	20.50	20.55	0	875	0.00%
2018/01/11	1	20.00	0	0.00	20.00	1	909	0.11%
2018/01/10	0	0.00	1	20.60	20.45	-1	932	-0.11%
2018/01/09	0	0.00	1	20.70	20.40	-1	931	-0.11%
2018/01/03	0	0.00	6	20.49	20.45	-6	965	-0.62%
2018/01/02	3	20.23	0	0.00	20.05	3	1,049	0.29%