國光生 (4142)-康和-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
22.35
漲跌
▲0.15
漲幅
+0.68%
成交量
1,140張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－康和-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

康和-嘉義券商分點個股進出
康和-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
2024/11/21	0	0.00	1	22.45	22.35	-1	647	-0.15%
2024/11/19	25	22.28	15	22.30	22.35	10	636	1.57%
2024/11/06	0	0.00	1	24.20	24.15	-1	601	-0.17%
2024/11/05	1	24.15	1	24.50	24.20	0	611	0.00%
2024/11/04	2	24.20	0	0.00	24.10	2	623	0.32%
2024/10/23	1	25.35	0	0.00	25.30	1	687	0.15%
2024/10/21	0	0.00	1	25.85	25.70	-1	734	-0.14%
2024/10/16	0	0.00	5	25.45	25.50	-5	863	-0.58%
2024/10/14	1	25.40	0	0.00	25.55	1	865	0.12%
2024/10/11	1	26.45	0	0.00	26.40	1	847	0.12%
2024/10/09	0	0.00	2	26.93	26.70	-2	856	-0.23%
2024/10/08	1	26.75	0	0.00	26.70	1	872	0.11%
2024/10/01	0	0.00	3	27.27	27.35	-3	929	-0.32%
2024/09/30	1	27.35	0	0.00	27.20	1	941	0.11%
2024/09/27	0	0.00	2	27.20	27.20	-2	990	-0.20%
2024/09/26	1	27.00	0	0.00	26.95	1	1,001	0.10%
2024/09/19	1	27.25	0	0.00	27.25	1	1,049	0.10%
2024/09/18	5	27.25	0	0.00	26.95	5	1,051	0.48%
2024/09/16	0	0.00	1	27.20	27.10	-1	1,072	-0.09%
2024/09/11	1	26.85	0	0.00	26.95	1	1,218	0.08%
2024/09/10	0	0.00	1	27.50	27.40	-1	1,225	-0.08%
2024/09/09	1	27.25	0	0.00	27.45	1	1,227	0.08%
2024/09/04	1	27.90	0	0.00	27.50	1	1,260	0.08%
2024/09/02	0	0.00	3	28.95	28.80	-3	1,257	-0.24%
2024/08/20	1	28.70	0	0.00	28.70	1	1,230	0.08%
2024/08/19	0	0.00	2	28.70	28.70	-2	1,228	-0.16%
2024/08/16	0	0.00	1	28.70	28.45	-1	1,215	-0.08%
2024/08/15	2	28.60	0	0.00	28.55	2	1,211	0.17%
2024/08/12	0	0.00	1	27.65	27.70	-1	1,203	-0.08%
2024/08/09	0	0.00	3	26.77	26.75	-3	1,200	-0.25%
2024/08/07	2	26.00	10	25.95	26.15	-8	1,205	-0.66%
2024/08/02	1	27.90	2	27.75	27.75	-1	1,166	-0.09%
2024/08/01	2	28.30	0	0.00	28.40	2	1,167	0.17%
2024/07/30	0	0.00	1	28.30	28.55	-1	1,183	-0.08%
2024/07/26	2	28.43	0	0.00	28.20	2	1,166	0.17%
2024/07/23	0	0.00	1	29.20	29.50	-1	1,142	-0.09%
2024/07/19	6	29.47	1	29.80	28.85	5	1,099	0.45%
2024/07/18	0	0.00	3	29.10	29.20	-3	1,019	-0.29%
2024/07/17	3	28.70	1	28.85	28.70	2	989	0.20%
2024/07/16	0	0.00	2	28.70	28.70	-2	995	-0.20%
2024/07/15	2	28.60	0	0.00	28.50	2	1,018	0.20%
2024/07/12	0	0.00	1	28.75	28.55	-1	1,138	-0.09%
2024/07/11	1	28.35	0	0.00	28.40	1	1,167	0.09%
2024/07/10	0	0.00	1	28.80	28.60	-1	1,175	-0.09%
2024/07/09	1	28.25	0	0.00	28.20	1	1,166	0.09%
2024/07/08	4	29.03	3	29.02	29.05	1	1,149	0.09%
2024/07/05	1	28.40	0	0.00	28.45	1	1,122	0.09%
2024/07/04	0	0.00	1	28.65	28.50	-1	1,117	-0.09%
2024/07/03	2	28.95	4	29.26	28.65	-2	1,107	-0.18%
2024/06/28	1	28.85	0	0.00	28.55	1	1,040	0.10%
2024/06/26	1	28.70	2	28.68	28.70	-1	1,021	-0.10%
2024/06/24	1	28.30	0	0.00	28.25	1	1,003	0.10%
2024/06/21	4	28.58	0	0.00	28.45	4	998	0.40%
2024/06/20	1	28.45	0	0.00	28.50	1	982	0.10%
2024/06/19	2	29.05	4	28.95	28.90	-2	966	-0.21%
2024/06/18	0	0.00	4	28.73	28.55	-4	921	-0.43%
2024/06/17	0	0.00	4	27.36	27.35	-4	844	-0.47%
2024/06/13	2	26.78	0	0.00	26.65	2	834	0.24%
2024/06/12	2	27.30	0	0.00	27.05	2	839	0.24%
2024/06/07	0	0.00	1	28.05	27.90	-1	862	-0.12%
2024/06/06	0	0.00	1	28.10	27.70	-1	861	-0.12%
2024/05/31	0	0.00	1	27.80	27.50	-1	886	-0.11%
2024/05/27	1	27.50	0	0.00	27.40	1	934	0.11%
2024/05/21	0	0.00	1	28.40	28.40	-1	948	-0.11%
2024/05/20	1	28.35	0	0.00	28.15	1	949	0.11%
2024/05/15	1	27.95	0	0.00	27.70	1	1,024	0.10%
2024/05/14	0	0.00	1	27.95	27.80	-1	1,112	-0.09%
2024/05/13	1	27.55	0	0.00	27.40	1	1,115	0.09%
2024/05/06	0	0.00	1	28.10	28.20	-1	1,115	-0.09%
2024/05/02	0	0.00	1	27.55	27.60	-1	1,099	-0.09%
2024/04/29	0	0.00	1	27.35	27.55	-1	1,099	-0.09%
2024/04/24	0	0.00	1	27.45	27.20	-1	1,096	-0.09%
2024/04/23	1	26.95	0	0.00	27.10	1	1,105	0.09%
2024/04/22	2	27.35	3	27.05	26.90	-1	1,110	-0.09%
2024/04/19	2	27.20	1	27.35	27.35	1	1,100	0.09%
2024/04/18	2	29.90	2	29.28	28.50	0	1,073	0.00%
2024/04/17	0	0.00	2	27.35	27.80	-2	963	-0.21%
2024/04/16	1	25.00	0	0.00	25.30	1	935	0.11%
2024/04/15	2	26.05	12	26.00	26.00	-10	920	-1.09%
2024/03/27	1	26.85	0	0.00	26.70	1	976	0.10%
2024/03/25	0	0.00	1	26.90	26.75	-1	991	-0.10%
2024/03/15	1	26.80	0	0.00	26.50	1	1,032	0.10%
2024/03/14	1	27.10	0	0.00	26.90	1	1,045	0.10%
2024/03/08	0	0.00	3	28.15	28.15	-3	1,040	-0.29%
2024/03/07	1	28.20	1	28.20	28.40	0	1,071	0.00%
2024/03/05	0	0.00	1	29.10	28.90	-1	1,084	-0.09%
2024/03/04	1	28.65	0	0.00	28.70	1	1,094	0.09%
2024/03/01	1	29.05	0	0.00	29.20	1	1,115	0.09%
2024/02/29	2	29.58	2	29.43	29.40	0	1,226	0.00%
2024/02/27	1	29.90	0	0.00	29.65	1	1,221	0.08%
2024/02/23	3	29.98	0	0.00	30.00	3	1,222	0.25%
2024/02/22	0	0.00	1	30.50	30.45	-1	1,220	-0.08%
2024/02/21	2	30.08	0	0.00	30.00	2	1,213	0.16%
2024/02/19	0	0.00	1	30.60	30.70	-1	1,214	-0.08%
2024/02/16	0	0.00	2	30.15	30.30	-2	1,211	-0.17%
2024/02/01	1	30.15	0	0.00	30.30	1	1,039	0.10%
2024/01/31	1	30.60	0	0.00	30.55	1	1,030	0.10%
2024/01/30	1	30.80	0	0.00	30.80	1	1,042	0.10%
2024/01/29	0	0.00	1	31.35	31.10	-1	1,041	-0.10%
2024/01/25	1	31.10	0	0.00	31.10	1	1,035	0.10%
2024/01/18	1	30.85	0	0.00	31.00	1	1,039	0.10%
2024/01/17	1	31.50	0	0.00	31.10	1	1,036	0.10%
2024/01/16	0	0.00	1	31.70	31.60	-1	1,022	-0.10%
2024/01/11	1	32.30	0	0.00	32.10	1	1,018	0.10%
2024/01/10	1	32.75	0	0.00	32.70	1	1,012	0.10%
2024/01/02	1	33.15	0	0.00	33.10	1	997	0.10%
2023/12/27	3	33.40	2	33.28	33.15	1	1,002	0.10%
2023/12/25	2	33.00	3	32.58	32.55	-1	977	-0.10%
2023/12/22	1	32.75	0	0.00	32.75	1	974	0.10%
2023/12/21	1	32.80	0	0.00	32.80	1	982	0.10%
2023/12/20	3	33.25	0	0.00	32.90	3	973	0.31%
2023/12/18	3	33.07	1	33.15	33.00	2	987	0.20%
2023/12/14	1	32.75	0	0.00	32.75	1	979	0.10%
2023/12/12	1	33.25	0	0.00	33.15	1	988	0.10%
2023/12/11	3	33.47	0	0.00	33.20	3	983	0.31%
2023/12/08	2	34.40	0	0.00	34.15	2	960	0.21%
2023/12/07	2	34.45	0	0.00	34.35	2	965	0.21%
2023/12/06	1	35.05	5	35.35	35.05	-4	982	-0.41%
2023/12/04	2	36.28	0	0.00	36.05	2	953	0.21%
2023/11/29	7	35.74	9	35.86	35.95	-2	888	-0.23%
2023/11/28	0	0.00	3	35.65	35.65	-3	880	-0.34%
2023/11/27	18	35.63	10	35.51	36.00	8	845	0.95%
2023/11/24	0	0.00	14	33.37	33.80	-14	740	-1.89%
2023/11/22	39	33.35	0	0.00	33.40	39	729	5.34%
2023/11/15	0	0.00	1	32.85	32.85	-1	747	-0.13%
2023/11/14	0	0.00	1	32.30	32.35	-1	739	-0.14%
2023/11/13	1	32.15	1	32.00	32.00	0	743	0.00%
2023/11/08	0	0.00	1	32.35	32.45	-1	758	-0.13%
2023/11/07	2	32.63	2	32.83	32.40	0	760	0.00%
2023/11/06	0	0.00	1	32.35	32.45	-1	752	-0.13%
2023/11/02	0	0.00	1	32.40	32.05	-1	754	-0.13%
2023/11/01	1	31.90	1	32.20	31.85	0	755	0.00%
2023/10/31	1	31.90	0	0.00	31.80	1	760	0.13%
2023/10/27	0	0.00	2	32.23	32.35	-2	777	-0.26%
2023/10/26	1	31.75	0	0.00	31.70	1	773	0.13%
2023/10/25	2	32.08	1	32.60	31.95	1	774	0.13%
2023/10/23	0	0.00	1	32.05	31.85	-1	782	-0.13%
2023/10/20	1	31.60	0	0.00	31.60	1	786	0.13%
2023/10/17	1	32.30	0	0.00	32.20	1	806	0.12%
2023/10/16	1	32.60	0	0.00	32.35	1	860	0.12%
2023/10/12	3	33.32	0	0.00	33.25	3	867	0.35%
2023/10/05	0	0.00	2	34.15	34.35	-2	876	-0.23%
2023/10/04	0	0.00	2	34.15	33.75	-2	877	-0.23%
2023/10/03	1	34.35	2	34.23	34.00	-1	874	-0.11%
2023/10/02	1	33.70	0	0.00	33.75	1	881	0.11%
2023/09/28	5	34.48	0	0.00	34.10	5	887	0.56%
2023/09/25	1	34.35	0	0.00	34.30	1	895	0.11%
2023/09/21	1	34.85	2	34.65	34.50	-1	895	-0.11%
2023/09/20	0	0.00	2	34.45	34.60	-2	880	-0.23%
2023/09/18	0	0.00	1	34.15	34.40	-1	862	-0.12%
2023/09/13	0	0.00	1	33.55	33.55	-1	851	-0.12%
2023/09/11	4	33.33	5	32.88	33.35	-1	855	-0.12%
2023/09/08	1	32.10	0	0.00	32.25	1	844	0.12%
2023/09/07	0	0.00	1	32.20	32.25	-1	866	-0.12%
2023/09/06	1	32.50	0	0.00	32.30	1	871	0.11%
2023/09/05	1	32.90	0	0.00	32.65	1	866	0.12%
2023/09/04	4	32.99	0	0.00	32.95	4	867	0.46%
2023/08/31	0	0.00	1	33.65	33.15	-1	875	-0.11%
2023/08/30	1	32.80	4	33.11	33.20	-3	874	-0.34%
2023/08/29	2	32.53	10	32.45	32.50	-8	854	-0.94%
2023/08/24	0	0.00	3	33.17	32.80	-3	866	-0.35%
2023/08/23	3	32.43	0	0.00	32.20	3	853	0.35%
2023/08/22	0	0.00	1	33.30	32.80	-1	858	-0.12%
2023/08/18	1	32.60	0	0.00	32.50	1	863	0.12%
2023/08/17	1	32.10	2	32.63	32.70	-1	872	-0.11%
2023/08/15	1	33.15	0	0.00	33.05	1	871	0.11%
2023/08/10	0	0.00	2	34.00	33.75	-2	871	-0.23%
2023/08/07	1	34.35	0	0.00	34.35	1	905	0.11%
2023/08/04	1	34.25	1	34.20	34.25	0	917	0.00%
2023/08/02	1	34.85	0	0.00	34.50	1	925	0.11%
2023/07/26	1	35.40	0	0.00	35.05	1	957	0.10%
2023/07/21	2	36.08	1	36.55	35.60	1	951	0.11%
2023/07/20	4	36.34	0	0.00	36.20	4	960	0.42%
2023/07/19	2	37.05	4	36.90	36.80	-2	979	-0.20%
2023/07/18	1	35.45	0	0.00	35.20	1	960	0.10%
2023/07/17	0	0.00	1	35.90	35.80	-1	970	-0.10%
2023/07/14	1	35.30	0	0.00	35.40	1	984	0.10%
2023/07/13	1	35.65	1	35.60	35.50	0	1,009	0.00%
2023/07/11	16	36.05	0	0.00	36.05	16	1,030	1.55%
2023/07/07	1	36.55	0	0.00	36.35	1	1,059	0.09%
2023/07/06	0	0.00	1	37.00	36.75	-1	1,055	-0.09%
2023/07/04	2	37.25	0	0.00	37.15	2	1,067	0.19%
2023/06/28	0	0.00	1	37.60	37.20	-1	1,070	-0.09%
2023/06/27	3	37.23	0	0.00	37.20	3	1,082	0.28%
2023/06/26	1	37.30	0	0.00	37.10	1	1,082	0.09%
2023/06/21	1	37.30	0	0.00	37.30	1	1,089	0.09%
2023/06/19	2	37.85	1	38.00	37.85	1	1,102	0.09%
2023/06/16	0	0.00	1	37.75	37.85	-1	1,103	-0.09%
2023/06/14	1	37.35	0	0.00	37.25	1	1,094	0.09%
2023/06/13	1	37.75	0	0.00	37.60	1	1,108	0.09%
2023/06/07	0	0.00	10	38.60	38.55	-10	1,750	-0.57%
2023/06/06	1	38.25	0	0.00	38.35	1	2,132	0.05%
2023/06/05	2	38.43	0	0.00	38.35	2	2,134	0.09%
2023/05/31	0	0.00	1	38.65	38.75	-1	2,163	-0.05%
2023/05/29	1	37.90	0	0.00	37.80	1	2,224	0.04%
2023/05/23	0	0.00	5	38.63	38.55	-5	2,269	-0.22%
2023/05/22	0	0.00	2	38.15	38.05	-2	2,291	-0.09%
2023/05/18	1	37.30	0	0.00	37.50	1	2,289	0.04%
2023/05/17	1	37.30	0	0.00	37.45	1	2,303	0.04%
2023/05/16	0	0.00	3	37.37	37.30	-3	2,298	-0.13%
2023/05/15	1	37.15	0	0.00	37.00	1	2,313	0.04%
2023/05/11	2	38.03	0	0.00	37.55	2	2,370	0.08%
2023/05/10	1	38.80	0	0.00	38.60	1	2,397	0.04%
2023/05/09	2	39.40	0	0.00	39.00	2	2,558	0.08%
2023/05/05	0	0.00	1	40.50	40.50	-1	2,653	-0.04%
2023/05/04	2	40.40	2	40.45	40.40	0	2,691	0.00%
2023/05/03	2	40.55	0	0.00	40.40	2	2,730	0.07%
2023/05/02	0	0.00	6	40.60	40.55	-6	2,923	-0.21%
2023/04/28	2	39.38	0	0.00	39.80	2	2,958	0.07%
2023/04/27	2	39.25	0	0.00	39.10	2	2,953	0.07%
2023/04/26	0	0.00	1	39.15	39.15	-1	2,956	-0.03%
2023/04/25	3	40.48	0	0.00	39.30	3	2,951	0.10%
2023/04/24	2	40.35	8	40.44	40.25	-6	2,936	-0.20%
2023/04/21	1	39.50	9	40.13	40.10	-8	2,908	-0.28%
2023/04/20	2	40.50	2	41.00	39.95	0	2,871	0.00%
2023/04/19	4	40.95	13	40.84	40.50	-9	2,861	-0.31%
2023/04/18	1	40.95	1	40.75	40.75	0	2,844	0.00%
2023/04/17	1	40.55	1	40.30	40.30	0	2,816	0.00%
2023/04/14	0	0.00	3	40.65	40.45	-3	2,802	-0.11%
2023/04/13	6	40.43	4	40.38	40.15	2	2,785	0.07%
2023/04/12	0	0.00	1	39.90	39.90	-1	2,760	-0.04%
2023/04/11	1	39.55	0	0.00	39.55	1	2,756	0.04%
2023/04/10	0	0.00	1	40.40	39.75	-1	2,760	-0.04%
2023/04/07	4	40.03	1	39.90	40.05	3	2,758	0.11%
2023/04/06	2	39.55	0	0.00	39.50	2	2,780	0.07%
2023/03/30	1	39.80	0	0.00	39.45	1	2,782	0.04%
2023/03/28	0	0.00	1	39.65	39.65	-1	2,840	-0.04%
2023/03/27	1	39.60	0	0.00	39.60	1	2,936	0.03%
2023/03/24	0	0.00	2	39.50	39.50	-2	2,941	-0.07%
2023/03/23	3	39.22	2	39.00	39.00	1	2,934	0.03%
2023/03/22	1	39.00	0	0.00	38.90	1	2,952	0.03%
2023/03/20	0	0.00	1	38.85	38.90	-1	2,976	-0.03%
2023/03/17	0	0.00	1	39.00	38.65	-1	2,975	-0.03%
2023/03/16	1	38.25	0	0.00	38.45	1	2,978	0.03%
2023/03/15	1	39.25	0	0.00	39.10	1	2,964	0.03%
2023/03/14	3	39.62	1	39.85	39.50	2	2,970	0.07%
2023/03/13	1	39.60	1	39.40	39.45	0	2,956	0.00%
2023/03/10	19	41.51	5	44.70	40.45	14	2,901	0.48%
2023/03/09	0	0.00	28	42.79	44.85	-28	2,395	-1.17%
2023/03/07	0	0.00	1	40.85	40.85	-1	2,013	-0.05%
2023/03/06	2	41.20	0	0.00	40.90	2	2,006	0.10%
2023/03/03	0	0.00	2	41.10	41.10	-2	2,003	-0.10%
2023/03/02	3	40.63	2	41.40	41.30	1	1,990	0.05%
2023/02/24	2	41.10	1	40.60	40.60	1	1,952	0.05%
2023/02/23	0	0.00	1	40.50	40.50	-1	1,954	-0.05%
2023/02/20	0	0.00	3	41.03	41.10	-3	2,025	-0.15%
2023/02/16	2	39.83	0	0.00	39.90	2	2,078	0.10%
2023/02/14	2	40.53	2	40.25	40.25	0	2,111	0.00%
2023/02/13	2	40.20	0	0.00	40.50	2	2,109	0.09%
2023/02/10	4	41.05	2	40.20	40.20	2	2,093	0.10%
2023/02/09	1	41.70	4	41.24	41.15	-3	2,065	-0.15%
2023/02/08	7	41.15	9	41.31	41.55	-2	2,031	-0.10%
2023/02/07	10	42.29	8	41.68	41.60	2	1,984	0.10%
2023/02/03	1	40.50	0	0.00	40.75	1	1,814	0.06%
2023/01/31	11	39.13	12	39.33	39.65	-1	1,664	-0.06%
2023/01/30	0	0.00	10	38.70	38.75	-10	1,471	-0.68%
2023/01/13	1	35.25	1	35.15	35.15	0	1,428	0.00%
2023/01/12	0	0.00	2	35.15	35.25	-2	1,441	-0.14%
2023/01/11	1	35.45	1	35.75	35.40	0	1,446	0.00%
2023/01/09	0	0.00	1	35.50	35.50	-1	1,480	-0.07%
2023/01/04	0	0.00	1	35.45	35.10	-1	1,518	-0.07%
2023/01/03	2	35.15	1	35.10	35.10	1	1,543	0.06%
2022/12/30	1	35.55	1	35.60	35.60	0	1,573	0.00%
2022/12/29	1	35.25	2	35.73	35.70	-1	1,614	-0.06%
2022/12/28	1	36.10	0	0.00	35.70	1	1,624	0.06%
2022/12/27	4	36.63	0	0.00	36.45	4	1,625	0.25%
2022/12/26	1	37.50	2	36.98	37.00	-1	1,631	-0.06%
2022/12/23	0	0.00	1	36.45	36.45	-1	1,627	-0.06%
2022/12/22	2	35.80	2	35.95	36.15	0	1,633	0.00%
2022/12/21	3	35.92	1	35.50	35.50	2	1,652	0.12%
2022/12/20	6	36.67	3	35.75	35.75	3	1,659	0.18%
2022/12/19	0	0.00	8	37.66	37.85	-8	1,646	-0.49%
2022/12/16	3	36.13	2	35.60	35.60	1	1,560	0.06%
2022/12/14	3	36.58	0	0.00	36.45	3	1,595	0.19%
2022/12/13	0	37.30	3	37.28	37.10	-3	1,581	-0.19%
2022/12/06	5	37.27	0	0.00	36.60	5	1,617	0.31%
2022/12/05	1	37.80	1	38.15	38.05	0	1,656	0.00%
2022/12/01	4	38.25	2	38.25	38.25	2	1,674	0.12%
2022/11/24	5	36.84	3	36.80	36.80	2	1,982	0.10%
2022/11/23	1	36.70	3	36.97	36.90	-2	2,022	-0.10%
2022/11/22	2	37.15	0	0.00	36.60	2	2,061	0.10%
2022/11/18	0	0.00	2	37.50	37.55	-2	2,120	-0.09%
2022/11/16	0	0.00	1	36.20	36.00	-1	2,094	-0.05%
2022/11/15	1	36.00	1	35.80	35.60	0	2,094	0.00%
2022/11/14	0	0.00	2	35.80	35.30	-2	2,068	-0.10%
2022/11/11	1	34.30	10	34.74	34.85	-9	2,035	-0.44%
2022/11/10	2	34.60	0	0.00	34.00	2	2,029	0.10%
2022/11/02	5	35.00	0	0.00	34.85	5	2,059	0.24%
2022/11/01	0	0.00	1	33.50	33.50	-1	2,046	-0.05%
2022/10/28	3	32.65	0	0.00	32.25	3	2,156	0.14%
2022/10/27	0	0.00	4	32.63	32.75	-4	2,202	-0.18%
2022/10/25	2	32.10	1	32.50	31.75	1	2,257	0.04%
2022/10/24	0	0.00	1	32.35	32.15	-1	2,280	-0.04%
2022/10/21	1	31.80	0	0.00	31.65	1	2,299	0.04%
2022/10/20	1	32.00	0	0.00	32.10	1	2,353	0.04%
2022/10/18	2	33.30	0	0.00	33.50	2	2,441	0.08%
2022/10/07	1	35.60	3	35.48	35.10	-2	2,562	-0.08%
2022/10/06	2	35.00	1	35.30	35.25	1	2,555	0.04%
2022/10/05	2	34.85	1	34.65	34.65	1	2,569	0.04%
2022/10/04	1	34.45	0	0.00	34.40	1	2,607	0.04%
2022/09/30	2	33.55	3	34.28	34.30	-1	2,761	-0.04%
2022/09/29	1	33.45	0	0.00	33.40	1	2,982	0.03%
2022/09/28	0	0.00	7	32.71	32.65	-7	3,196	-0.22%
2022/09/27	1	33.60	0	0.00	34.30	1	3,232	0.03%
2022/09/23	2	35.80	0	0.00	35.30	2	3,286	0.06%
2022/09/22	1	35.55	1	35.95	35.85	0	3,401	0.00%
2022/09/21	0	0.00	2	36.63	36.15	-2	3,478	-0.06%
2022/09/20	1	36.25	1	36.45	36.10	0	3,627	0.00%
2022/09/19	2	36.25	0	0.00	36.05	2	3,689	0.05%
2022/09/14	1	36.80	0	0.00	36.90	1	3,739	0.03%
2022/09/12	11	36.71	1	37.40	37.25	10	3,839	0.26%
2022/09/08	2	38.15	2	38.40	38.55	0	3,851	0.00%
2022/09/06	2	39.60	1	39.40	38.65	1	3,876	0.03%
2022/09/05	0	0.00	2	40.50	40.10	-2	3,850	-0.05%
2022/09/02	4	41.00	5	41.66	41.30	-1	3,842	-0.03%
2022/09/01	1	40.60	0	0.00	40.80	1	3,806	0.03%
2022/08/31	4	40.68	3	41.45	40.70	1	3,741	0.03%
2022/08/30	3	39.95	3	40.17	40.00	0	3,615	0.00%
2022/08/25	0	0.00	1	39.70	39.70	-1	3,505	-0.03%
2022/08/24	1	38.60	2	39.13	39.10	-1	3,453	-0.03%
2022/08/22	4	38.85	3	38.93	38.75	1	3,408	0.03%
2022/08/19	1	38.80	1	38.60	38.45	0	3,375	0.00%
2022/08/18	0	0.00	2	38.50	38.50	-2	3,367	-0.06%
2022/08/16	4	37.98	3	38.17	38.30	1	3,345	0.03%
2022/08/11	1	37.10	3	37.30	37.35	-2	3,341	-0.06%
2022/08/09	2	37.70	2	37.30	37.30	0	3,338	0.00%
2022/08/08	2	36.83	3	37.12	37.10	-1	3,336	-0.03%
2022/08/05	3	36.73	3	36.28	36.80	0	3,344	0.00%
2022/08/04	2	35.88	0	0.00	35.80	2	3,381	0.06%
2022/08/03	3	37.73	0	0.00	37.05	3	3,335	0.09%
2022/08/02	1	38.30	0	0.00	38.15	1	3,319	0.03%
2022/08/01	1	39.45	0	0.00	39.30	1	3,307	0.03%
2022/07/29	2	40.30	3	40.35	40.20	-1	3,314	-0.03%
2022/07/28	0	0.00	2	40.63	40.20	-2	3,305	-0.06%
2022/07/27	5	40.06	1	40.05	39.90	4	3,310	0.12%
2022/07/26	0	0.00	3	40.68	40.90	-3	3,274	-0.09%
2022/07/25	3	40.45	4	40.89	40.65	-1	3,253	-0.03%
2022/07/22	1	40.15	1	40.35	39.95	0	3,253	0.00%
2022/07/21	0	0.00	2	39.95	40.10	-2	3,234	-0.06%
2022/07/20	2	39.00	10	38.75	39.10	-8	3,221	-0.25%
2022/07/19	6	38.20	7	38.19	38.00	-1	3,234	-0.03%
2022/07/18	2	38.20	1	38.10	38.00	1	3,263	0.03%
2022/07/15	3	38.22	31	38.65	38.25	-28	3,276	-0.85%
2022/07/14	3	39.07	2	39.05	39.15	1	3,279	0.03%
2022/07/13	2	40.10	1	40.10	39.50	1	3,320	0.03%
2022/07/12	5	39.27	0	0.00	39.25	5	3,378	0.15%
2022/07/11	3	40.03	2	40.45	40.35	1	3,518	0.03%
2022/07/08	6	41.23	9	41.54	40.70	-3	3,687	-0.08%
2022/07/07	4	40.40	14	40.78	41.50	-10	3,633	-0.28%
2022/07/06	44	41.13	16	40.89	40.35	28	3,537	0.79%
2022/07/05	16	37.12	47	37.03	38.05	-31	3,612	-0.86%
2022/07/04	3	36.53	0	0.00	36.00	3	3,623	0.08%
2022/07/01	21	38.35	34	37.02	36.40	-13	3,681	-0.35%
2022/06/30	52	41.06	41	41.13	39.10	11	3,626	0.30%
2022/06/29	65	41.06	31	41.16	40.85	34	3,514	0.97%
2022/06/28	9	40.83	10	40.20	40.50	-1	3,411	-0.03%
2022/06/27	7	38.63	0	0.00	39.35	7	3,247	0.22%
2022/06/24	0	0.00	3	38.67	38.65	-3	3,191	-0.09%
2022/06/22	6	37.32	2	36.85	36.85	4	3,167	0.13%
2022/06/17	0	0.00	1	37.65	38.50	-1	3,009	-0.03%
2022/06/16	8	37.41	12	37.48	37.20	-4	2,930	-0.14%
2022/06/15	0	0.00	1	36.35	37.00	-1	2,893	-0.03%
2022/06/13	2	35.85	0	0.00	35.75	2	2,886	0.07%
2022/06/10	0	0.00	3	36.80	37.00	-3	2,877	-0.10%
2022/06/09	0	0.00	28	36.00	35.85	-28	2,826	-0.99%
2022/06/08	1	36.00	0	0.00	35.65	1	2,823	0.04%
2022/06/07	1	36.00	12	36.05	36.00	-11	2,829	-0.39%
2022/06/02	0	0.00	1	35.05	35.05	-1	2,882	-0.03%
2022/05/30	2	35.25	1	35.40	35.20	1	2,934	0.03%
2022/05/27	1	34.95	0	0.00	35.00	1	2,929	0.03%
2022/05/26	0	0.00	1	34.90	34.90	-1	2,929	-0.03%
2022/05/25	0	0.00	5	35.05	35.05	-5	2,937	-0.17%
2022/05/24	1	35.25	2	35.10	35.00	-1	2,968	-0.03%
2022/05/23	1	35.65	0	0.00	35.50	1	2,960	0.03%
2022/05/20	25	35.50	22	35.55	35.55	3	2,968	0.10%
2022/05/19	10	35.45	12	35.53	35.45	-2	2,971	-0.07%
2022/05/18	2	36.00	0	0.00	36.15	2	2,965	0.07%
2022/05/13	0	0.00	3	35.42	35.25	-3	3,194	-0.09%
2022/05/12	31	35.81	4	35.30	34.30	27	3,373	0.80%
2022/05/11	5	37.15	4	37.15	37.00	1	3,311	0.03%
2022/05/10	3	37.70	3	37.93	37.95	0	3,279	0.00%
2022/05/06	3	39.20	2	39.05	39.05	1	3,234	0.03%
2022/05/05	2	40.10	2	39.90	39.90	0	3,211	0.00%
2022/05/04	5	40.34	4	40.30	40.10	1	3,222	0.03%
2022/05/03	5	41.09	7	41.34	40.80	-2	3,233	-0.06%
2022/04/29	2	40.73	0	0.00	40.60	2	3,228	0.06%
2022/04/28	1	41.05	3	41.35	41.10	-2	3,250	-0.06%
2022/04/27	6	40.53	6	40.53	40.50	0	3,191	0.00%
2022/04/26	8	41.65	4	41.00	41.00	4	3,179	0.13%
2022/04/25	7	43.09	21	43.30	41.65	-14	3,155	-0.44%
2022/04/22	26	43.39	7	43.28	42.90	19	3,107	0.61%
2022/04/21	11	42.72	4	43.01	42.75	7	3,064	0.23%
2022/04/20	4	42.68	3	43.25	43.05	1	3,034	0.03%
2022/04/19	4	42.85	1	43.00	43.00	3	3,010	0.10%
2022/04/18	2	44.85	1	45.00	44.05	1	2,969	0.03%
2022/04/15	12	44.17	5	44.50	44.00	7	2,970	0.24%
2022/04/14	14	44.72	24	44.48	44.30	-10	2,879	-0.35%
2022/04/13	8	41.56	10	41.97	42.50	-2	2,685	-0.07%
2022/04/12	11	42.51	8	43.07	42.35	3	2,632	0.11%
2022/04/11	7	44.56	15	43.52	44.60	-8	2,494	-0.32%
2022/04/08	6	41.44	1	41.75	41.25	5	2,214	0.23%
2022/04/07	2	41.70	6	41.82	41.90	-4	2,159	-0.19%
2022/04/01	0	0.00	3	40.10	40.00	-3	2,059	-0.15%
2022/03/31	0	0.00	1	39.90	40.00	-1	2,039	-0.05%
2022/03/30	3	39.55	1	39.60	40.05	2	2,038	0.10%
2022/03/29	1	39.85	0	0.00	39.65	1	2,035	0.05%
2022/03/28	1	40.70	0	0.00	39.70	1	2,035	0.05%
2022/03/25	0	0.00	2	40.30	40.00	-2	2,020	-0.10%
2022/03/22	1	40.30	0	0.00	40.10	1	2,053	0.05%
2022/03/17	0	0.00	3	39.80	39.95	-3	2,101	-0.14%
2022/03/16	3	39.00	0	0.00	38.90	3	2,126	0.14%
2022/03/15	0	0.00	3	39.77	39.30	-3	2,140	-0.14%
2022/03/14	2	39.25	0	0.00	39.05	2	2,129	0.09%
2022/03/11	2	39.50	0	0.00	39.35	2	2,149	0.09%
2022/03/10	0	0.00	1	39.70	39.45	-1	2,157	-0.05%
2022/03/09	1	38.90	0	0.00	39.40	1	2,154	0.05%
2022/03/08	0	0.00	16	39.11	38.80	-16	2,149	-0.74%
2022/03/07	1	38.00	20	38.02	38.00	-19	2,108	-0.90%
2022/03/01	7	40.05	0	0.00	40.10	7	2,438	0.29%
2022/02/24	22	39.70	21	40.27	39.60	1	2,559	0.04%
2022/02/23	1	41.00	4	41.43	41.50	-3	2,530	-0.12%
2022/02/22	1	41.05	0	0.00	40.60	1	2,530	0.04%
2022/02/18	3	41.42	0	0.00	41.35	3	2,529	0.12%
2022/02/17	4	41.86	1	41.90	41.75	3	2,523	0.12%
2022/02/16	12	42.27	1	42.15	42.35	11	2,554	0.43%
2022/02/15	55	43.71	20	42.66	42.75	35	2,522	1.39%
2022/02/14	30	42.96	31	43.88	43.30	-1	2,349	-0.04%
2022/02/11	1	40.50	0	0.00	40.50	1	2,154	0.05%
2022/02/09	0	0.00	1	40.75	41.00	-1	2,173	-0.05%
2022/02/08	2	40.23	1	40.35	40.35	1	2,170	0.05%
2022/01/26	5	39.70	1	39.70	39.60	4	2,170	0.18%
2022/01/21	0	0.00	1	43.00	42.80	-1	2,136	-0.05%
2022/01/20	1	43.00	0	0.00	42.95	1	2,122	0.05%
2022/01/19	2	43.20	2	43.25	43.20	0	2,130	0.00%
2022/01/18	0	0.00	1	43.10	43.05	-1	2,116	-0.05%
2022/01/17	0	0.00	2	43.25	43.15	-2	2,107	-0.09%
2022/01/14	1	43.40	1	43.25	43.10	0	2,109	0.00%
2022/01/13	4	43.54	0	0.00	43.40	4	2,105	0.19%
2022/01/11	1	43.90	10	43.75	43.60	-9	2,097	-0.43%
2022/01/10	3	45.18	2	44.40	44.40	1	2,084	0.05%
2022/01/07	1	45.10	14	45.11	45.20	-13	1,990	-0.65%
2022/01/06	2	44.75	5	44.53	44.00	-3	1,929	-0.16%
2022/01/05	13	44.12	2.8	43.91	43.95	10.2	1,989	0.51%
2022/01/04	0	0.00	3	44.28	44.05	-3	2,026	-0.15%
2022/01/03	3	43.92	1	43.90	44.00	2	2,043	0.10%
2021/12/30	0	0.00	7	44.58	44.65	-7	2,053	-0.34%
2021/12/29	1	44.20	0	0.00	44.35	1	2,057	0.05%
2021/12/28	0	0.00	2	44.10	44.00	-2	2,091	-0.10%
2021/12/27	7	44.12	1	44.05	44.00	6	2,152	0.28%
2021/12/23	2	44.48	0	0.00	44.40	2	2,203	0.09%
2021/12/22	1	44.60	0	0.00	44.40	1	2,235	0.04%
2021/12/21	3	45.13	2	45.05	44.90	1	2,242	0.04%
2021/12/20	0	0.00	5	44.52	44.60	-5	2,220	-0.23%
2021/12/17	4	43.45	3	44.33	44.65	1	2,227	0.04%
2021/12/16	5	43.24	0	0.00	43.15	5	2,233	0.22%
2021/12/15	1	43.05	0	0.00	43.10	1	2,264	0.04%
2021/12/14	1	43.35	0	0.00	43.00	1	2,275	0.04%
2021/12/13	1	44.00	1	44.10	43.90	0	2,287	0.00%
2021/12/10	5	44.44	3	44.97	44.45	2	2,332	0.09%
2021/12/09	2	44.30	0	0.00	44.05	2	2,521	0.08%
2021/12/08	2	44.60	2	44.90	44.50	0	2,770	0.00%
2021/12/07	4	44.39	1	44.35	44.40	3	2,782	0.11%
2021/12/06	1	44.95	0	0.00	44.75	1	2,790	0.04%
2021/12/03	1	45.05	0	0.00	45.10	1	2,907	0.03%
2021/12/02	1	45.45	0	0.00	45.25	1	3,058	0.03%
2021/12/01	10	45.53	9	45.19	45.05	1	3,165	0.03%
2021/11/30	2	45.58	0	0.00	45.00	2	3,173	0.06%
2021/11/29	12	47.69	9	46.91	46.90	3	3,152	0.10%
2021/11/26	1	46.10	6	46.23	45.80	-5	3,015	-0.17%
2021/11/25	1	44.60	0	0.00	44.70	1	2,896	0.03%
2021/11/24	1	44.65	3	45.08	45.10	-2	2,903	-0.07%
2021/11/23	10	45.70	5	46.77	44.80	5	2,919	0.17%
2021/11/22	0	0.00	1	43.90	44.05	-1	2,925	-0.03%
2021/11/19	1	43.55	0	0.00	43.50	1	2,990	0.03%
2021/11/18	0	0.00	10	43.50	44.00	-10	3,061	-0.33%
2021/11/17	2	43.55	0	0.00	43.35	2	3,437	0.06%
2021/11/15	0	0.00	2	44.05	44.25	-2	3,596	-0.06%
2021/11/11	3	43.57	0	0.00	43.50	3	3,624	0.08%
2021/11/10	1	43.70	0	0.00	43.50	1	3,632	0.03%
2021/11/09	1	44.00	1	44.05	44.00	0	3,634	0.00%
2021/11/08	2	44.35	0	0.00	44.25	2	3,632	0.06%
2021/11/04	0	0.00	1	44.75	44.55	-1	3,672	-0.03%
2021/11/03	5	44.37	0	0.00	44.50	5	3,681	0.14%
2021/11/02	1	44.65	2	44.55	44.50	-1	3,697	-0.03%
2021/10/29	2	44.00	1	44.20	43.95	1	3,673	0.03%
2021/10/28	0	0.00	1	44.95	44.60	-1	3,675	-0.03%
2021/10/27	2	44.10	1	44.40	44.30	1	3,693	0.03%
2021/10/25	1	43.65	1	44.05	44.00	0	3,735	0.00%
2021/10/22	0	0.00	1	43.95	43.90	-1	3,762	-0.03%
2021/10/21	1	44.25	2	44.58	44.20	-1	3,776	-0.03%
2021/10/20	1	44.25	2	44.45	44.20	-1	3,806	-0.03%
2021/10/15	1	43.75	4	43.93	43.95	-3	4,175	-0.07%
2021/10/14	9	43.39	10	43.49	43.50	-1	4,349	-0.02%
2021/10/13	3	43.43	3	42.63	42.35	0	4,335	0.00%
2021/10/12	7	45.66	10	45.80	45.35	-3	4,277	-0.07%
2021/10/08	4	47.16	1	46.85	46.85	3	4,269	0.07%
2021/10/07	3	47.12	2	47.13	47.10	1	4,297	0.02%
2021/10/06	0	0.00	1	47.25	47.15	-1	4,370	-0.02%
2021/10/05	2	47.80	0	0.00	48.00	2	4,389	0.05%
2021/10/04	1	48.55	5	48.44	48.40	-4	4,402	-0.09%
2021/09/30	1.3	51.32	1	51.80	51.80	0.3	4,366	0.01%
2021/09/29	2	51.10	0	0.00	51.20	2	4,386	0.05%
2021/09/28	6.1	51.70	0	0.00	51.70	6.1	4,403	0.14%
2021/09/27	2	51.60	0	0.00	52.00	2	4,426	0.05%
2021/09/24	1	52.20	1	51.40	51.60	0	4,528	0.00%
2021/09/23	4.3	52.35	3	52.00	52.00	1.3	4,637	0.03%
2021/09/22	0	0.00	1	51.70	51.70	-1	4,667	-0.02%
2021/09/17	1	52.30	1	52.40	52.50	0	4,683	0.00%
2021/09/16	1	52.50	30	52.30	52.40	-29	4,701	-0.62%
2021/09/15	31	53.68	4	53.30	53.50	27	4,702	0.57%
2021/09/14	7	54.39	9	54.50	53.20	-2	4,690	-0.04%
2021/09/13	14	55.06	11	55.48	54.80	3	4,522	0.07%
2021/09/10	3	51.87	1	51.80	51.20	2	4,343	0.05%
2021/09/09	2	51.25	0	0.00	51.10	2	4,379	0.05%
2021/09/08	3	52.27	0	0.00	51.20	3	4,390	0.07%
2021/09/07	1	51.80	5	53.76	53.60	-4	4,332	-0.09%
2021/09/06	0	0.00	5	52.96	52.20	-5	4,341	-0.12%
2021/09/01	2	52.15	0	0.00	51.80	2	4,987	0.04%
2021/08/30	1	52.00	40	52.00	51.80	-39	5,315	-0.73%
2021/08/27	3	51.87	3	51.97	51.60	0	5,356	0.00%
2021/08/26	3	52.00	3	53.10	51.60	0	5,393	0.00%
2021/08/25	1	51.20	13	51.45	51.30	-12	5,409	-0.22%
2021/08/24	0	0.00	11	50.70	50.70	-11	5,522	-0.20%
2021/08/23	5	50.88	9	51.29	51.40	-4	5,707	-0.07%
2021/08/20	0	0.00	6	48.97	49.95	-6	5,455	-0.11%
2021/08/19	5	46.05	15	45.45	45.45	-10	5,542	-0.18%
2021/08/18	16	47.63	3	46.70	47.10	13	5,779	0.22%
2021/08/17	32	48.56	17	49.19	48.35	15	5,997	0.25%
2021/08/16	0	0.00	7	48.71	48.45	-7	6,319	-0.11%
2021/08/13	0	0.00	1	49.35	48.40	-1	6,581	-0.02%
2021/08/12	2	48.70	4	48.71	48.55	-2	7,061	-0.03%
2021/08/11	12	48.47	0	0.00	48.00	12	7,630	0.16%
2021/08/10	14	49.49	4	49.30	48.80	10	8,830	0.11%
2021/08/06	8	49.19	1	49.45	49.00	7	11,062	0.06%
2021/08/04	1	49.60	0	0.00	49.50	1	13,638	0.01%
2021/08/03	1	50.20	0	0.00	49.80	1	13,866	0.01%
2021/08/02	10	50.20	2	50.55	50.40	8	13,895	0.06%
2021/07/30	1	49.40	8	49.56	49.50	-7	13,898	-0.05%
2021/07/29	0	0.00	12	48.69	49.05	-12	13,921	-0.09%
2021/07/28	2	48.65	1	49.10	48.10	1	13,936	0.01%
2021/07/27	1	48.85	0	0.00	48.55	1	14,061	0.01%
2021/07/26	1	49.40	1	49.50	49.10	0	14,319	0.00%
2021/07/23	4	49.04	4	49.69	49.05	0	14,345	0.00%
2021/07/22	2	49.00	8	48.90	48.70	-6	14,333	-0.04%
2021/07/21	17	51.03	3	50.33	48.70	14	14,430	0.10%
2021/07/20	1	52.30	12	52.68	53.90	-11	14,207	-0.08%
2021/07/19	1	48.90	2	49.10	49.00	-1	14,074	-0.01%
2021/07/16	6	49.52	1	49.80	49.30	5	14,166	0.04%
2021/07/15	12	49.42	3	49.90	50.00	9	14,182	0.06%
2021/07/14	6	49.15	1	49.40	48.75	5	14,186	0.04%
2021/07/13	1	50.10	0	0.00	49.05	1	14,190	0.01%
2021/07/12	1	50.90	2	50.80	50.70	-1	14,150	-0.01%
2021/07/09	1	51.20	1	51.80	51.30	0	14,206	0.00%
2021/07/08	2	51.00	0	0.00	51.20	2	14,271	0.01%
2021/07/07	2	51.50	3	51.60	51.30	-1	14,359	-0.01%
2021/07/06	0	0.00	6	51.40	51.30	-6	14,521	-0.04%
2021/07/05	3	51.47	1	51.80	51.60	2	14,707	0.01%
2021/07/02	9	52.06	20	52.01	52.00	-11	14,728	-0.07%
2021/07/01	8	53.71	2	54.15	52.60	6	14,781	0.04%
2021/06/30	2	53.55	14	53.12	53.60	-12	14,775	-0.08%
2021/06/29	3	51.40	1	52.30	51.80	2	14,711	0.01%
2021/06/28	3	51.80	1	52.50	51.80	2	14,723	0.01%
2021/06/25	2	52.55	2	52.30	52.30	0	14,808	0.00%
2021/06/24	1	53.60	41	52.91	52.80	-40	15,083	-0.27%
2021/06/23	6	52.08	4	52.85	52.80	2	15,220	0.01%
2021/06/22	6	51.98	0	0.00	51.80	6	15,973	0.04%
2021/06/21	3	52.93	2	54.05	52.50	1	17,074	0.01%
2021/06/18	3	53.33	3	53.83	53.30	0	17,199	0.00%
2021/06/17	2	53.25	3	53.73	53.50	-1	17,234	-0.01%
2021/06/16	2	53.20	1	53.70	53.10	1	17,283	0.01%
2021/06/15	10	53.68	54	53.37	54.10	-44	17,312	-0.25%
2021/06/11	62	57.88	22	56.66	55.40	40	17,220	0.23%
2021/06/10	8	57.05	21	57.14	57.50	-13	16,943	-0.08%
2021/06/09	8	55.06	10	55.34	55.50	-2	16,669	-0.01%
2021/06/08	8	54.81	17	55.26	54.50	-9	16,569	-0.05%
2021/06/07	12	53.36	14	53.53	53.40	-2	16,413	-0.01%
2021/06/04	7	52.84	2	53.55	52.50	5	16,412	0.03%
2021/06/03	7	53.44	3	53.73	53.30	4	16,428	0.02%
2021/06/02	3	53.70	8	54.10	53.80	-5	16,549	-0.03%
2021/06/01	11	51.77	10	52.44	53.10	1	16,795	0.01%
2021/05/31	16	52.28	8	52.65	52.30	8	16,694	0.05%
2021/05/28	6	54.90	3	54.70	54.70	3	16,578	0.02%
2021/05/27	35	54.52	15	54.91	55.00	20	16,590	0.12%
2021/05/26	20	54.49	11	54.78	53.60	9	16,598	0.05%
2021/05/25	9	53.86	6	53.40	53.20	3	17,008	0.02%
2021/05/24	24	56.45	17	56.32	55.50	7	17,555	0.04%
2021/05/21	50	56.61	5	56.72	55.60	45	18,458	0.24%
2021/05/20	19	58.36	26	59.31	56.30	-7	18,598	-0.04%
2021/05/19	52	58.24	41	58.75	57.80	11	18,796	0.06%
2021/05/18	81	60.41	60	60.49	60.80	21	18,444	0.11%
2021/05/17	19	62.14	53	62.83	63.30	-34	17,355	-0.20%
2021/05/14	51	59.99	77	61.85	57.60	-26	16,753	-0.16%
2021/05/13	77	61.57	54	61.39	62.90	23	15,631	0.15%
2021/05/12	18	56.15	28	56.51	57.20	-10	13,967	-0.07%
2021/05/11	37	51.48	25	50.26	52.00	12	13,213	0.09%
2021/05/10	2	50.35	1	51.10	50.20	1	13,140	0.01%
2021/05/07	7	50.26	2	50.60	50.60	5	13,202	0.04%
2021/05/06	5	50.30	1	50.90	50.10	4	13,240	0.03%
2021/05/05	1	50.60	5	50.92	50.50	-4	13,231	-0.03%
2021/05/04	14	51.44	4	51.80	51.00	10	13,284	0.08%
2021/05/03	17	55.29	17	55.78	54.40	0	13,343	0.00%
2021/04/29	5	53.64	7	54.36	53.40	-2	13,186	-0.02%
2021/04/28	7	53.66	1	53.30	53.30	6	13,271	0.05%
2021/04/27	164	53.23	171	53.50	54.40	-7	13,492	-0.05%	大買/大賣/
2021/04/26	3	52.97	1	53.50	52.70	2	13,442	0.01%
2021/04/23	3	52.77	7	52.61	52.50	-4	13,590	-0.03%
2021/04/22	14	53.91	4	53.65	53.10	10	13,713	0.07%
2021/04/21	3	55.63	5	56.00	55.20	-2	13,679	-0.01%
2021/04/20	5	55.72	5	55.78	55.40	0	13,737	0.00%
2021/04/19	6	55.70	11	55.41	55.30	-5	13,935	-0.04%
2021/04/16	11	55.75	7	56.00	55.90	4	13,950	0.03%
2021/04/15	9	55.02	6	55.72	55.40	3	13,968	0.02%
2021/04/14	8	56.16	3	56.17	55.70	5	13,976	0.04%
2021/04/13	8	57.55	2	58.40	57.00	6	14,060	0.04%
2021/04/12	44	58.72	48	58.94	58.50	-4	14,027	-0.03%
2021/04/09	150	58.03	163	58.12	57.60	-13	13,999	-0.09%	大買/大賣/
2021/04/08	9	57.00	8	56.88	56.70	1	13,929	0.01%
2021/04/07	10	56.79	5	56.92	56.40	5	14,028	0.04%
2021/04/06	7	56.60	0	0.00	56.30	7	14,093	0.05%
2021/04/01	8	57.68	8	57.61	57.50	0	14,046	0.00%
2021/03/31	1	57.10	0	0.00	57.10	1	14,081	0.01%
2021/03/30	12	57.79	6	58.25	57.40	6	14,077	0.04%
2021/03/29	66	58.85	120	58.63	58.10	-54	14,217	-0.38%	大賣/
2021/03/26	62	56.82	14	56.83	56.60	48	14,167	0.34%
2021/03/25	25	59.18	15	57.71	56.60	10	14,032	0.07%
2021/03/24	22	59.49	37	60.19	61.40	-15	13,290	-0.11%
2021/03/23	6	55.95	18	55.94	55.90	-12	12,210	-0.10%
2021/03/22	13	54.28	25	54.09	53.90	-12	12,342	-0.10%
2021/03/19	4	55.95	7	56.26	54.70	-3	12,395	-0.02%
2021/03/18	3	56.20	4	56.55	55.80	-1	12,360	-0.01%
2021/03/17	2	55.60	2	56.20	55.50	0	12,386	0.00%
2021/03/16	1	56.20	2	56.10	56.10	-1	12,419	-0.01%
2021/03/15	6	56.08	3	56.77	56.10	3	12,479	0.02%
2021/03/12	4	56.45	0	0.00	56.20	4	12,505	0.03%
2021/03/11	8	57.04	5	57.30	56.90	3	12,600	0.02%
2021/03/10	14	58.21	5	58.14	57.20	9	12,573	0.07%
2021/03/09	6	56.47	5	57.24	56.70	1	12,510	0.01%
2021/03/08	3	57.77	0	0.00	57.00	3	12,498	0.02%
2021/03/05	20	58.65	11	58.71	58.60	9	12,461	0.07%
2021/03/04	3	56.57	1	57.30	55.90	2	12,274	0.02%
2021/03/03	7	56.66	11	57.33	56.90	-4	12,258	-0.03%
2021/03/02	6	57.65	8	57.19	56.10	-2	12,212	-0.02%
2021/02/26	10	59.46	9	59.44	58.20	1	12,355	0.01%
2021/02/25	32	60.70	32	60.53	59.70	0	12,274	0.00%
2021/02/24	62	57.38	107	57.35	58.50	-45	11,843	-0.38%	大賣/
2021/02/23	112	61.24	203	60.34	58.90	-91	11,303	-0.81%	大買/大賣/
2021/02/22	10	64.97	21	65.30	65.40	-11	10,643	-0.10%
2021/02/19	46	57.04	43	58.27	59.50	3	10,286	0.03%
2021/02/18	6	50.70	19	51.85	54.10	-13	9,837	-0.13%
2021/02/17	12	49.63	3	50.58	49.20	9	9,673	0.09%
2021/02/05	56	51.49	41	52.03	52.00	15	9,616	0.16%
2021/02/04	11	51.36	14	51.62	51.00	-3	9,451	-0.03%
2021/02/03	4	49.55	7	49.55	49.60	-3	9,294	-0.03%
2021/02/02	3	47.78	4	48.70	48.95	-1	9,418	-0.01%
2021/02/01	9	48.28	79	48.51	48.10	-70	9,419	-0.74%
2021/01/29	10	48.40	10	47.96	47.05	0	9,320	0.00%
2021/01/28	2	49.53	2	49.30	49.00	0	9,326	0.00%
2021/01/27	3	50.83	1	51.00	50.60	2	9,359	0.02%
2021/01/26	5	51.60	9	52.01	51.50	-4	9,486	-0.04%
2021/01/25	6	52.07	40	52.09	52.00	-34	9,855	-0.34%
2021/01/22	42	49.87	2	50.03	49.80	40	10,010	0.40%
2021/01/21	25	51.64	33	52.13	51.10	-8	10,268	-0.08%
2021/01/20	57	51.09	92	51.62	52.30	-35	10,476	-0.33%
2021/01/19	1	49.15	51	50.34	50.10	-50	10,317	-0.48%
2021/01/18	6	49.65	55	50.43	49.45	-49	10,328	-0.47%
2021/01/15	61	49.59	79	48.46	48.05	-18	10,179	-0.18%
2021/01/14	5	50.62	4	50.60	50.30	1	10,054	0.01%
2021/01/13	68	51.22	2	51.25	51.00	66	10,073	0.66%
2021/01/12	206	52.28	243	52.61	52.80	-37	10,335	-0.36%	大買/大賣/
2021/01/11	1	50.80	1	51.80	51.00	0	10,266	0.00%
2021/01/08	4	51.68	4	52.15	52.30	0	10,312	0.00%
2021/01/07	41	51.85	4	51.93	51.60	37	10,374	0.36%
2021/01/06	69	51.98	4	51.50	50.70	65	10,409	0.62%
2021/01/05	14	53.96	7	54.20	53.70	7	10,469	0.07%
2021/01/04	21	54.10	4	53.85	53.80	17	10,460	0.16%
2020/12/31	11	56.05	6	56.33	56.10	5	10,402	0.05%
2020/12/30	27	59.14	2	58.55	58.00	25	10,368	0.24%
2020/12/29	10	56.61	9	57.43	57.30	1	10,352	0.01%
2020/12/28	4	56.80	3	56.77	56.60	1	10,495	0.01%
2020/12/25	10	56.62	4	57.18	56.50	6	10,607	0.06%
2020/12/24	3	57.57	8	58.10	58.10	-5	10,701	-0.05%
2020/12/23	16	58.82	31	59.83	58.00	-15	10,789	-0.14%
2020/12/22	2	60.15	68	60.60	60.30	-66	10,837	-0.61%
2020/12/21	0	0.00	1	57.30	56.50	-1	10,753	-0.01%
2020/12/18	0	0.00	14	57.05	56.60	-14	10,799	-0.13%
2020/12/17	18	56.45	7	56.86	56.40	11	10,833	0.10%
2020/12/16	33	55.29	121	55.70	56.40	-88	10,937	-0.80%	大賣/
2020/12/15	8	56.75	2	55.95	55.10	6	10,912	0.05%
2020/12/14	4	58.60	4	59.08	58.50	0	10,904	0.00%
2020/12/11	3	58.70	5	58.32	58.70	-2	10,949	-0.02%
2020/12/10	16	59.46	8	60.46	59.50	8	10,973	0.07%
2020/12/09	12	59.22	0	0.00	59.00	12	11,045	0.11%
2020/12/08	4	60.23	6	60.48	60.00	-2	11,213	-0.02%
2020/12/07	6	59.58	44	59.90	59.30	-38	11,425	-0.33%
2020/12/04	33	61.61	1	61.20	61.20	32	12,474	0.26%
2020/12/03	2	62.35	1	62.40	61.90	1	13,704	0.01%
2020/12/02	2	63.05	1	62.70	62.80	1	13,808	0.01%
2020/12/01	2	63.50	13	65.13	63.30	-11	14,038	-0.08%
2020/11/30	0	0.00	4	63.73	64.20	-4	14,053	-0.03%
2020/11/27	1	62.60	0	0.00	62.60	1	13,964	0.01%
2020/11/26	23	63.21	30	62.12	62.30	-7	14,034	-0.05%
2020/11/25	20	63.77	52	62.99	62.60	-32	14,219	-0.23%
2020/11/24	75	62.60	1	61.40	61.40	74	14,554	0.51%
2020/11/23	185	62.82	19	63.22	62.40	166	14,631	1.13%	大買/鉅額交易
2020/11/20	8	64.60	3	64.73	64.00	5	14,639	0.03%
2020/11/19	193	65.16	85	64.84	66.50	108	14,643	0.74%	大買/鉅額交易
2020/11/18	1	61.30	3	61.43	61.60	-2	14,383	-0.01%
2020/11/17	13	60.22	14	60.40	61.30	-1	14,970	-0.01%
2020/11/16	2	61.00	0	0.00	60.60	2	15,462	0.01%
2020/11/13	16	61.49	3	61.77	61.40	13	16,622	0.08%
2020/11/12	8	61.24	10	61.22	61.30	-2	16,661	-0.01%
2020/11/11	4	61.05	2	61.55	61.00	2	16,728	0.01%
2020/11/10	7	61.56	12	62.02	60.90	-5	16,951	-0.03%
2020/11/09	1	60.40	3	60.67	60.70	-2	17,133	-0.01%
2020/11/06	3	60.33	0	0.00	60.30	3	17,425	0.02%
2020/11/05	8	61.21	4	61.75	60.60	4	17,928	0.02%
2020/11/04	5	60.74	3	61.63	60.90	2	18,228	0.01%
2020/11/03	3	60.90	7	61.40	60.90	-4	18,632	-0.02%
2020/11/02	71	60.26	81	61.28	61.10	-10	18,872	-0.05%
2020/10/30	17	59.71	1	59.20	58.30	16	18,805	0.09%
2020/10/29	40	63.19	25	63.02	62.10	15	19,411	0.08%
2020/10/28	9	63.46	11	63.06	61.80	-2	20,250	-0.01%
2020/10/27	11	66.61	29	66.38	65.70	-18	20,220	-0.09%
2020/10/26	9	66.98	0	0.00	66.70	9	20,616	0.04%
2020/10/23	9	68.33	8	68.20	68.20	1	21,175	0.00%
2020/10/22	1	67.70	1	68.20	68.20	0	22,172	0.00%
2020/10/21	6	68.90	3	69.47	68.50	3	22,935	0.01%
2020/10/20	14	70.44	16	70.74	69.50	-2	23,393	-0.01%
2020/10/19	6	68.30	5	69.18	68.70	1	23,722	0.00%
2020/10/16	9	67.42	8	67.14	67.00	1	24,341	0.00%
2020/10/15	13	67.31	10	67.18	66.80	3	25,019	0.01%
2020/10/14	15	68.89	12	68.67	68.00	3	26,407	0.01%
2020/10/13	11	68.55	2	68.80	68.80	9	27,222	0.03%
2020/10/12	1	71.20	2	71.20	70.60	-1	27,255	0.00%
2020/10/08	6	71.95	4	71.83	71.60	2	27,637	0.01%
2020/10/07	1	71.30	3	72.00	72.20	-2	28,021	-0.01%
2020/10/06	16	71.66	11	72.00	71.80	5	28,393	0.02%
2020/10/05	11	71.38	17	71.05	71.40	-6	29,310	-0.02%
2020/09/30	3	67.27	4	68.15	68.60	-1	29,577	0.00%
2020/09/29	42	67.77	37	67.96	67.50	5	30,213	0.02%
2020/09/28	4	69.15	3	70.00	69.00	1	30,594	0.00%
2020/09/25	8	70.41	10	69.58	68.60	-2	31,035	-0.01%
2020/09/24	3	71.80	3	72.53	72.00	0	31,661	0.00%
2020/09/23	4	71.98	0	0.00	71.90	4	32,661	0.01%
2020/09/22	1	72.20	1	72.40	72.30	0	33,202	0.00%
2020/09/21	4	73.25	71	73.32	72.70	-67	34,115	-0.20%
2020/09/18	5	73.02	9	72.94	72.70	-4	35,452	-0.01%
2020/09/17	20	72.30	0	0.00	72.00	20	36,197	0.06%
2020/09/15	51	72.28	6	72.45	71.90	45	38,515	0.12%
2020/09/14	13	71.67	14	71.56	71.30	-1	39,408	0.00%
2020/09/11	14	70.65	21	70.76	70.60	-7	40,780	-0.02%
2020/09/10	33	71.81	22	71.83	71.70	11	42,588	0.03%
2020/09/09	49	74.53	20	74.13	72.20	29	43,975	0.07%
2020/09/08	20	74.80	55	75.43	77.90	-35	44,595	-0.08%
2020/09/07	11	72.01	25	70.99	70.90	-14	44,562	-0.03%
2020/09/04	18	71.59	50	72.02	72.00	-32	46,177	-0.07%
2020/09/03	17	71.29	15	71.07	71.30	2	46,814	0.00%
2020/09/02	40	72.73	0	0.00	72.30	40	46,790	0.09%
2020/09/01	9	72.13	28	72.03	72.60	-19	46,775	-0.04%
2020/08/31	12	72.73	62	73.05	71.80	-50	46,739	-0.11%
2020/08/28	51	74.19	61	74.03	72.30	-10	46,560	-0.02%
2020/08/27	40	71.79	13	71.79	72.00	27	46,086	0.06%
2020/08/26	79	71.47	15	71.34	71.90	64	46,218	0.14%
2020/08/25	35	70.92	36	71.10	70.70	-1	46,118	0.00%
2020/08/24	25	73.13	26	73.67	72.60	-1	46,051	0.00%
2020/08/21	101	73.48	106	73.92	73.50	-5	46,090	-0.01%	大買/大賣/
2020/08/20	33	71.20	43	71.33	71.60	-10	45,532	-0.02%
2020/08/19	70	74.35	79	75.18	72.90	-9	45,423	-0.02%
2020/08/18	1	70.60	5	70.60	70.60	-4	44,712	-0.01%
2020/08/17	21	64.43	28	64.10	64.20	-7	45,084	-0.02%
2020/08/14	36	64.48	28	64.48	64.80	8	45,376	0.02%
2020/08/13	56	64.89	46	65.74	64.00	10	47,329	0.02%
2020/08/12	32	67.93	33	67.83	67.30	-1	49,207	0.00%
2020/08/11	65	67.37	51	68.05	66.70	14	49,774	0.03%
2020/08/10	35	71.10	27	71.52	70.00	8	50,071	0.02%
2020/08/07	17	72.54	22	72.52	72.50	-5	51,287	-0.01%
2020/08/06	43	72.15	45	71.92	71.20	-2	51,734	0.00%
2020/08/05	22	71.95	15	72.17	70.60	7	52,673	0.01%
2020/08/04	63	73.26	70	73.61	71.60	-7	54,201	-0.01%
2020/08/03	62.1	71.42	68	71.44	74.60	-5.9	56,663	-0.01%
2020/07/31	20	68.64	16	68.81	67.90	4	55,535	0.01%
2020/07/30	55	68.50	26	68.40	68.70	29	55,320	0.05%
2020/07/29	54	68.18	50	68.03	66.50	4	54,948	0.01%
2020/07/28	52	65.43	56	65.61	66.40	-4	54,829	-0.01%
2020/07/27	64	67.96	51	68.77	65.40	13	53,947	0.02%
2020/07/24	69	70.21	53	69.72	71.70	16	53,291	0.03%
2020/07/23	75	70.01	58	70.60	70.30	17	53,032	0.03%
2020/07/22	64	69.59	74	70.01	69.50	-10	52,788	-0.02%
2020/07/21	52	67.53	55	67.55	67.90	-3	52,715	-0.01%
2020/07/20	105	64.63	158	66.02	66.00	-53	52,116	-0.10%	大買/大賣/
2020/07/17	42	70.35	39	70.10	67.20	3	50,751	0.01%
2020/07/16	49	75.85	47	75.35	74.60	2	49,968	0.00%
2020/07/15	51	75.95	53	75.45	75.60	-2	50,012	0.00%
2020/07/14	164	76.52	162	75.48	75.90	2	49,709	0.00%	大買/大賣/
2020/07/13	102	76.74	109	77.51	76.10	-7	49,359	-0.01%	大買/大賣/
2020/07/10	112	76.93	128	77.47	77.50	-16	49,025	-0.03%	大買/大賣/
2020/07/09	102	75.82	110	76.40	75.50	-8	48,100	-0.02%	大買/大賣/
2020/07/08	46	77.22	58	77.38	76.40	-12	47,628	-0.03%
2020/07/07	56	75.74	43	76.31	74.70	13	46,963	0.03%
2020/07/06	108	77.77	86	77.81	77.60	22	46,790	0.05%	大買/
2020/07/03	140	77.48	166	78.03	77.40	-26	46,322	-0.06%	大買/大賣/
2020/07/02	153	78.11	165	77.95	77.20	-12	45,562	-0.03%	大買/大賣/
2020/07/01	109	74.61	117	75.04	75.40	-8	44,753	-0.02%	大買/大賣/
2020/06/30	97	74.89	86	75.14	74.10	11	44,196	0.02%
2020/06/29	100	74.84	114	75.21	76.00	-14	43,286	-0.03%	大賣/
2020/06/24	78	70.13	104	70.03	70.10	-26	41,972	-0.06%	大賣/
2020/06/23	184	74.14	140	74.36	72.50	44	41,110	0.11%	大買/大賣/
2020/06/22	38	68.02	53	68.39	71.00	-15	39,672	-0.04%
2020/06/19	65	67.56	103	68.02	66.70	-38	38,954	-0.10%	大賣/
2020/06/18	137	70.37	145	69.99	69.10	-8	38,099	-0.02%	大買/大賣/
2020/06/17	193	68.69	155	69.15	68.60	38	36,753	0.10%	大買/大賣/
2020/06/16	127	66.81	129	67.01	66.00	-2	34,965	-0.01%	大買/大賣/
2020/06/15	203	66.25	170	66.15	66.70	33	33,780	0.10%	大買/大賣/
2020/06/12	107	59.06	114	59.68	62.20	-7	32,336	-0.02%	大買/大賣/
2020/06/11	121	61.79	131	62.54	56.60	-10	31,525	-0.03%	大買/大賣/
2020/06/10	46	60.77	49	61.30	61.60	-3	30,290	-0.01%
2020/06/09	0	0.00	31	55.00	56.00	-31	29,837	-0.10%
2020/06/08	0	0.00	30	53.00	51.00	-30	30,333	-0.10%
2020/06/05	8	52.76	2	51.60	52.30	6	30,802	0.02%
2020/06/04	0	0.00	11	50.08	52.00	-11	31,429	-0.03%
2020/06/03	11	49.82	12	49.93	50.00	-1	32,765	0.00%
2020/06/02	13	47.65	31	48.92	47.45	-18	33,573	-0.05%
2020/06/01	0	0.00	21	53.14	51.90	-21	33,549	-0.06%
2020/05/29	1	56.30	9	54.76	56.00	-8	34,078	-0.02%
2020/05/28	2	55.10	31	55.23	55.10	-29	35,038	-0.08%
2020/05/27	2	61.20	1	61.20	61.20	1	35,315	0.00%
2020/05/26	44	67.15	171	67.03	67.90	-127	35,334	-0.36%	大賣/鉅額交易
2020/05/25	51	62.94	10	61.77	63.80	41	34,844	0.12%
2020/05/22	35	56.49	19	55.08	58.00	16	34,765	0.05%
2020/05/21	44	54.73	26	54.85	54.00	18	34,841	0.05%
2020/05/20	190	54.72	202	54.28	55.00	-12	34,929	-0.03%	大買/大賣/
2020/05/19	156	50.72	229	50.74	52.40	-73	32,716	-0.22%	大買/大賣/
2020/05/18	51	45.97	41	45.71	47.65	10	30,507	0.03%
2020/05/15	86	43.08	78	43.12	43.35	8	29,730	0.03%
2020/05/14	184	43.07	168	43.33	42.05	16	29,179	0.05%	大買/大賣/
2020/05/13	93	41.72	153	41.68	41.70	-60	27,723	-0.22%	大賣/
2020/05/12	164	40.79	336	40.86	41.70	-172	26,962	-0.64%	大買/大賣/鉅額交易
2020/05/11	178	39.71	207	39.30	40.75	-29	25,819	-0.11%	大買/大賣/
2020/05/08	666	41.39	512.4	43.39	37.75	153.6	24,130	0.64%	大買/大賣/鉅額交易
2020/05/07	0	0.00	7	39.95	39.95	-7	21,382	-0.03%
2020/05/06	0	0.00	11	36.35	36.35	-11	21,745	-0.05%
2020/05/05	0	0.00	5	33.05	33.05	-5	22,025	-0.02%
2020/05/04	64	30.03	44	29.85	30.05	20	22,058	0.09%
2020/04/30	17	29.14	19	29.20	29.00	-2	21,751	-0.01%
2020/04/29	206	29.14	0	0.00	28.95	206	22,027	0.94%	大買/鉅額交易
2020/04/28	36	29.53	6	29.49	29.25	30	22,382	0.13%
2020/04/27	235	30.59	65	30.56	30.60	170	23,107	0.74%	大買/鉅額交易
2020/04/24	64	29.56	90	29.64	29.75	-26	22,760	-0.11%
2020/04/23	46	28.52	28	28.53	28.45	18	22,058	0.08%
2020/04/22	24	28.04	15	28.08	28.05	9	21,865	0.04%
2020/04/21	6	27.85	0	0.00	27.70	6	21,728	0.03%
2020/04/20	13	28.61	23	28.60	28.65	-10	21,586	-0.05%
2020/04/17	7	27.39	2	27.40	27.20	5	21,270	0.02%
2020/04/16	9	28.21	4	28.48	28.00	5	21,151	0.02%
2020/04/15	5	28.37	5	28.18	28.10	0	21,038	0.00%
2020/04/14	241	28.86	221	29.09	28.60	20	20,929	0.10%	大買/大賣/
2020/04/13	7	28.36	3	28.32	28.50	4	20,844	0.02%
2020/04/10	0	0.00	13	28.65	28.25	-13	20,815	-0.06%
2020/04/09	271	27.85	276	27.98	28.10	-5	20,723	-0.02%	大買/大賣/
2020/04/08	8	27.91	16	27.74	27.75	-8	20,385	-0.04%
2020/04/07	13	27.85	10	27.97	27.70	3	20,488	0.01%
2020/04/06	11	28.01	17	27.72	27.95	-6	20,299	-0.03%
2020/04/01	1	26.50	3	26.13	26.15	-2	19,940	-0.01%
2020/03/31	5	26.06	2	25.95	26.20	3	19,880	0.02%
2020/03/30	41	26.27	45	26.41	26.00	-4	19,789	-0.02%
2020/03/27	13	26.17	0	0.00	25.40	13	19,598	0.07%
2020/03/26	5	26.05	4	26.38	26.20	1	19,397	0.01%
2020/03/25	1	25.60	56	25.75	25.45	-55	19,198	-0.29%
2020/03/24	3	25.35	1	25.60	25.40	2	19,009	0.01%
2020/03/23	9	24.89	2	25.10	24.55	7	18,825	0.04%
2020/03/20	25	26.90	26	27.07	26.50	-1	18,632	-0.01%
2020/03/19	62	26.98	44	27.53	25.95	18	18,373	0.10%
2020/03/18	20	29.50	30	29.79	28.80	-10	17,878	-0.06%
2020/03/17	40	29.53	102	29.27	28.85	-62	17,517	-0.35%	大賣/
2020/03/16	99	30.39	36	30.18	30.20	63	17,092	0.37%
2020/03/13	28	28.45	40	28.39	28.35	-12	16,566	-0.07%
2020/03/12	47	31.22	35	31.23	31.00	12	16,122	0.07%
2020/03/11	34	31.90	55	32.20	32.60	-21	15,509	-0.14%
2020/03/10	45	30.50	97.1	30.97	30.40	-52.1	14,978	-0.35%
2020/03/09	197	35.28	65	35.08	32.20	132	14,276	0.92%	大買/鉅額交易
2020/03/06	41.1	33.54	45	33.46	34.20	-4	12,865	-0.03%
2020/03/05	4	31.80	15	32.15	31.95	-11	12,046	-0.09%
2020/03/04	30	32.25	33	32.05	31.90	-3	11,831	-0.03%
2020/03/03	71	31.65	47	31.67	32.00	24	11,445	0.21%
2020/03/02	4	29.76	5	28.03	29.85	-1	10,274	-0.01%
2020/02/27	2	27.55	4	27.68	27.15	-2	9,648	-0.02%
2020/02/26	1	27.55	1	27.85	27.55	0	9,575	0.00%
2020/02/25	8	28.28	4	27.84	27.50	4	9,514	0.04%
2020/02/24	4	28.99	6	29.12	28.65	-2	9,086	-0.02%
2020/02/21	0	0.00	68	27.86	28.00	-68	8,534	-0.80%
2020/02/19	0	0.00	7	26.87	26.80	-7	7,935	-0.09%
2020/02/18	15	27.48	0	0.00	27.00	15	7,856	0.19%
2020/02/17	9	27.28	3	27.63	27.20	6	7,718	0.08%
2020/02/14	6	27.37	8	27.37	26.70	-2	7,428	-0.03%
2020/02/13	1	27.00	0	0.00	27.00	1	7,294	0.01%
2020/02/12	15	27.33	16	27.58	27.00	-1	7,107	-0.01%
2020/02/11	19	27.60	13	27.70	27.65	6	6,913	0.09%
2020/02/10	97	28.34	7	28.70	28.25	90	6,689	1.35%
2020/02/07	26.1	26.93	42	27.10	27.50	-15.9	6,020	-0.26%
2020/02/06	23	26.69	24	26.96	26.40	-1	5,593	-0.02%
2020/02/05	30	25.79	14	25.89	25.70	16	5,307	0.30%
2020/02/04	18	25.32	4	25.69	25.30	14	5,166	0.27%
2020/02/03	4	26.41	6	26.67	26.10	-2	4,977	-0.04%
2020/01/31	15	25.79	23	25.50	25.45	-8	4,580	-0.17%
2020/01/30	55	27.56	10	27.55	27.65	45	4,079	1.10%
2020/01/20	17	24.99	4	25.01	25.15	13	3,066	0.42%
2020/01/17	0	0.00	1	24.65	24.40	-1	2,979	-0.03%
2020/01/16	2	24.40	0	0.00	24.40	2	2,981	0.07%
2020/01/14	4	24.45	0	0.00	24.45	4	2,969	0.13%
2020/01/13	0	0.00	3	24.78	24.65	-3	2,955	-0.10%
2020/01/09	1	24.55	0	0.00	24.35	1	2,922	0.03%
2020/01/08	0	0.00	21	24.20	24.15	-21	2,935	-0.72%
2020/01/07	0	0.00	10	24.70	24.60	-10	2,896	-0.35%
2020/01/06	0	0.00	1	24.70	24.70	-1	2,847	-0.04%
2020/01/03	6	24.63	0	0.00	24.50	6	2,801	0.21%
2020/01/02	25	25.09	0	0.00	24.95	25	2,786	0.90%
2019/12/31	7	25.22	9	25.31	25.30	-2	2,727	-0.07%
2019/12/30	2	24.58	0	0.00	24.50	2	2,506	0.08%
2019/12/26	4	24.90	1.1	25.08	24.80	2.9	2,502	0.12%
2019/12/25	2	24.60	1	24.70	24.60	1	2,494	0.04%
2019/12/24	1	24.75	0	0.00	24.60	1	2,498	0.04%
2019/12/20	214	24.47	207	24.38	24.30	7	2,481	0.28%	大買/大賣/
2019/12/11	3	25.00	0	0.00	24.90	3	2,462	0.12%
2019/12/10	2	24.70	1	24.90	24.75	1	2,427	0.04%
2019/12/09	1	24.75	0	0.00	24.60	1	2,413	0.04%
2019/12/05	1	25.00	0	0.00	24.95	1	2,484	0.04%
2019/12/03	2	25.25	0	0.00	25.25	2	2,487	0.08%
2019/12/02	3	25.20	0	0.00	25.40	3	2,470	0.12%
2019/11/29	4	26.08	7	26.27	26.20	-3	2,363	-0.13%
2019/11/28	191	25.62	224	25.92	26.20	-33	2,382	-1.39%	大買/大賣/
2019/11/25	0	0.00	1	25.75	25.65	-1	2,229	-0.04%
2019/11/22	1	25.05	2	25.48	25.30	-1	2,217	-0.05%
2019/11/21	1	24.55	0	0.00	24.80	1	2,144	0.05%
2019/11/12	21	24.32	0	0.00	24.20	21	2,084	1.01%
2019/11/11	11	24.71	0	0.00	24.65	11	2,047	0.54%
2019/11/07	0.8	25.50	0	0.00	25.45	0.8	2,032	0.04%
2019/11/06	2	25.50	0	0.00	25.50	2	2,030	0.10%
2019/11/04	3	25.97	3	26.00	26.15	0	2,004	0.00%
2019/11/01	1	24.85	2	25.58	25.65	-1	1,927	-0.05%
2019/10/31	4	25.33	3	25.75	25.10	1	1,906	0.05%
2019/10/29	5	24.80	0	0.00	24.65	5	1,882	0.27%
2019/10/24	2	25.05	0	0.00	25.05	2	1,892	0.11%
2019/10/23	3	25.28	0	0.00	25.20	3	1,914	0.16%
2019/10/22	5	25.57	0	0.00	25.50	5	1,906	0.26%
2019/10/18	0.2	25.70	0	0.00	25.75	0.2	1,952	0.01%
2019/10/01	0	0.00	2	25.75	25.80	-2	2,352	-0.09%
2019/09/27	0	0.00	1	25.45	25.40	-1	2,431	-0.04%
2019/09/26	2	25.23	1	25.50	25.20	1	2,534	0.04%
2019/09/25	2	25.50	0	0.00	25.50	2	2,589	0.08%
2019/09/24	0	0.00	1	25.85	25.50	-1	2,662	-0.04%
2019/09/23	1	25.35	2	25.78	25.75	-1	2,720	-0.04%
2019/09/16	0.1	25.50	0	0.00	25.50	0.1	2,772	0.00%
2019/09/10	1	25.10	0	0.00	25.10	1	2,813	0.04%
2019/09/09	4	25.76	0	0.00	25.40	4	2,780	0.14%
2019/09/02	0	0.00	3	26.05	25.70	-3	2,603	-0.12%
2019/08/30	1	25.05	0	0.00	25.10	1	2,479	0.04%
2019/08/28	0	0.00	12	24.84	25.10	-12	2,411	-0.50%
2019/08/27	0	0.00	1	23.80	24.20	-1	2,322	-0.04%
2019/08/22	0	0.00	4	23.85	23.40	-4	2,305	-0.17%
2019/08/20	0	0.00	4	23.28	23.30	-4	2,311	-0.17%
2019/08/19	0	0.00	10	22.75	22.75	-10	2,319	-0.43%
2019/08/02	0	0.00	2	23.35	23.25	-2	2,432	-0.08%
2019/07/31	0	0.00	10	23.85	24.10	-10	2,404	-0.42%
2019/07/30	0	0.00	1	23.10	23.05	-1	2,366	-0.04%
2019/07/25	1	23.10	0	0.00	23.10	1	2,377	0.04%
2019/07/17	0	0.00	3	24.15	24.00	-3	2,235	-0.13%
2019/07/16	0	0.00	1	23.90	24.00	-1	2,207	-0.05%
2019/07/09	10	24.45	4	24.43	24.60	6	2,072	0.29%
2019/07/08	0	0.00	7	23.84	23.70	-7	1,988	-0.35%
2019/07/05	0	0.00	1	23.30	23.10	-1	2,024	-0.05%
2019/07/04	1	22.60	0	0.00	23.10	1	2,074	0.05%
2019/07/03	0.3	22.95	5	23.08	23.05	-4.7	2,068	-0.23%
2019/07/02	0	0.00	2	22.23	22.25	-2	1,959	-0.10%
2019/07/01	1	21.80	9	22.09	22.10	-8	1,904	-0.42%
2019/06/28	0	0.00	6	21.41	21.55	-6	1,836	-0.33%
2019/06/25	0	0.00	1	20.60	20.30	-1	1,773	-0.06%
2019/06/24	0	0.00	1	20.35	20.40	-1	1,794	-0.06%
2019/06/21	0	0.00	4	20.35	20.30	-4	1,786	-0.22%
2019/06/18	0	0.00	1	20.10	20.05	-1	1,735	-0.06%
2019/06/06	0	0.00	4	19.56	19.60	-4	1,668	-0.24%
2019/06/04	0	0.00	5	19.54	19.55	-5	1,647	-0.30%
2019/05/27	0	0.00	1	19.20	19.25	-1	1,577	-0.06%
2019/05/24	0	0.00	10	19.40	19.25	-10	1,564	-0.64%
2019/05/23	3	19.53	1	19.45	19.55	2	1,535	0.13%
2019/05/21	0	0.00	1	20.25	20.25	-1	1,419	-0.07%
2019/05/17	11	20.49	6	20.22	20.40	5	1,398	0.36%
2019/05/16	0	0.00	2	19.55	19.50	-2	1,351	-0.15%
2019/05/07	2	19.20	0	0.00	19.15	2	1,338	0.15%
2019/04/29	0	0.00	2	20.20	19.90	-2	1,244	-0.16%
2019/04/23	1	20.45	0	0.00	20.40	1	1,217	0.08%
2019/04/17	0	0.00	1	21.90	21.95	-1	1,165	-0.09%
2019/04/16	1	21.50	1	21.55	21.45	0	1,151	0.00%
2019/04/12	0	0.00	1	21.70	21.65	-1	1,115	-0.09%
2019/04/11	1	22.30	2	22.48	22.50	-1	1,048	-0.10%
2019/04/10	3	22.23	10	21.75	21.95	-7	944	-0.74%
2019/04/09	10	22.20	8	21.76	22.20	2	845	0.24%
2019/04/08	0	0.00	1	20.40	20.20	-1	763	-0.13%
2019/04/01	0	0.00	1	20.80	20.70	-1	746	-0.13%
2019/03/29	0	0.00	1	21.10	21.10	-1	716	-0.14%
2019/03/27	0	0.00	18	20.49	20.95	-18	678	-2.65%
2019/03/19	0	0.00	2	19.90	19.90	-2	677	-0.30%
2019/03/18	5	19.90	0	0.00	19.95	5	678	0.74%
2019/03/12	5	20.20	0	0.00	20.15	5	725	0.69%
2019/02/25	1	19.90	0	0.00	19.90	1	953	0.10%
2019/02/22	0	0.00	2	20.00	19.90	-2	966	-0.21%
2019/02/21	4	20.03	0	0.00	19.95	4	968	0.41%
2019/02/14	1	20.05	0	0.00	20.30	1	1,016	0.10%
2019/02/13	0	0.00	10	20.00	19.90	-10	1,050	-0.95%
2019/02/12	1	19.90	0	0.00	19.95	1	1,134	0.09%
2019/01/30	2	19.95	0	0.00	19.95	2	1,147	0.17%
2019/01/29	1	19.95	0	0.00	19.95	1	1,162	0.09%
2019/01/25	2	20.10	0	0.00	20.10	2	1,205	0.17%
2019/01/23	3	19.93	0	0.00	19.90	3	1,264	0.24%
2019/01/21	0	0.00	10	20.05	20.05	-10	1,401	-0.71%
2019/01/15	0	0.00	2	20.00	20.00	-2	1,627	-0.12%
2019/01/11	2	20.10	0	0.00	20.10	2	1,733	0.12%
2019/01/10	0	0.00	5	20.25	20.25	-5	1,885	-0.27%
2019/01/08	1	20.75	0	0.00	20.60	1	2,024	0.05%
2019/01/04	1	19.85	2	19.88	19.85	-1	2,260	-0.04%
2019/01/03	0	0.00	1	20.25	20.10	-1	2,438	-0.04%
2019/01/02	2	20.08	0	0.00	20.00	2	2,630	0.08%
2018/12/28	0	0.00	1	20.30	20.30	-1	2,806	-0.04%
2018/12/27	4	20.10	1	20.45	20.05	3	2,916	0.10%
2018/12/26	0	0.00	1	20.20	20.05	-1	2,995	-0.03%
2018/12/25	3	20.20	1	20.05	20.05	2	3,247	0.06%
2018/12/22	1	20.60	0	0.00	20.75	1	3,691	0.03%
2018/12/20	1	20.65	0	0.00	20.65	1	3,721	0.03%
2018/12/18	5	21.50	0	0.00	21.45	5	3,715	0.13%
2018/12/17	0	0.00	2	21.50	22.20	-2	3,710	-0.05%
2018/12/14	1	21.25	2	21.30	21.20	-1	3,697	-0.03%
2018/12/12	1	21.45	0	0.00	21.55	1	3,785	0.03%
2018/12/11	0	0.00	10	21.34	21.40	-10	3,800	-0.26%
2018/12/04	0	0.00	7	22.61	22.70	-7	3,936	-0.18%
2018/11/30	4	23.35	2	23.48	23.10	2	3,877	0.05%
2018/11/29	0	0.00	1	22.00	22.00	-1	3,771	-0.03%
2018/11/26	1	20.50	0	0.00	20.45	1	3,690	0.03%
2018/11/20	0	0.00	2	21.50	21.45	-2	3,638	-0.05%
2018/11/19	2	21.90	4	21.50	21.60	-2	3,628	-0.06%
2018/11/15	0	0.00	1	21.75	21.35	-1	3,603	-0.03%
2018/11/14	4	22.45	0	0.00	21.85	4	3,591	0.11%
2018/11/13	0	0.00	1	22.00	22.10	-1	3,566	-0.03%
2018/11/12	10	21.90	0	0.00	21.60	10	3,530	0.28%
2018/11/01	0	0.00	12	21.19	21.40	-12	3,342	-0.36%
2018/10/31	2	20.20	3	20.70	20.30	-1	3,308	-0.03%
2018/10/30	3	19.77	1	19.80	20.30	2	3,291	0.06%
2018/10/26	2	22.00	1	22.50	22.40	1	3,191	0.03%
2018/10/24	1	23.35	0	0.00	23.00	1	3,087	0.03%
2018/10/23	0	0.00	2	24.15	24.05	-2	3,036	-0.07%
2018/10/22	1	24.75	0	0.00	24.55	1	3,010	0.03%
2018/10/19	4	25.10	3	24.95	24.70	1	3,017	0.03%
2018/10/18	6	26.32	6	26.18	25.75	0	3,013	0.00%
2018/10/17	1	24.90	1	24.90	24.95	0	2,981	0.00%
2018/10/16	9	24.67	0	0.00	24.05	9	2,990	0.30%
2018/10/15	1	24.80	1	24.80	24.55	0	2,910	0.00%
2018/10/12	10	25.08	6	25.85	25.30	4	2,825	0.14%
2018/10/11	5	23.84	6	23.91	25.00	-1	2,652	-0.04%
2018/10/09	4	25.88	10	25.89	26.15	-6	2,468	-0.24%
2018/10/08	6	25.50	4	25.25	26.30	2	2,274	0.09%
2018/10/05	1	22.00	0	0.00	24.35	1	2,097	0.05%
2018/10/04	1	24.05	2	23.93	24.00	-1	1,978	-0.05%
2018/10/03	3	24.73	14	25.23	24.90	-11	1,894	-0.58%
2018/10/02	4	22.50	8	23.78	24.50	-4	1,635	-0.24%
2018/10/01	4	21.84	118	22.10	22.95	-114	1,382	-8.24%	大賣/鉅額交易
2018/09/28	1	20.70	79	20.54	20.90	-78	1,173	-6.64%
2018/09/27	0	0.00	4	19.84	19.75	-4	1,153	-0.35%
2018/09/26	4	19.40	5	19.73	19.65	-1	1,153	-0.09%
2018/09/25	13	19.66	0	0.00	19.60	13	1,149	1.13%
2018/09/21	17	20.06	0	0.00	20.00	17	1,140	1.49%
2018/09/20	3	20.15	0	0.00	20.20	3	1,129	0.27%
2018/09/19	12	20.16	5	20.10	20.30	7	1,116	0.63%
2018/09/18	38	20.46	73	20.86	20.60	-35	1,089	-3.21%
2018/09/17	5	19.02	0	0.00	19.05	5	1,014	0.49%
2018/09/14	61	19.89	15	19.95	19.65	46	993	4.63%
2018/09/13	55	20.79	46	22.13	20.50	9	961	0.94%
2018/09/12	10	20.75	132	20.59	20.75	-122	863	-14.12%	大賣/鉅額交易
2018/09/11	0	0.00	26	18.60	18.90	-26	790	-3.29%
2018/09/10	7	17.99	0	0.00	18.00	7	778	0.90%
2018/09/07	8	18.12	2	18.23	18.15	6	777	0.77%
2018/09/06	8	18.17	0	0.00	18.15	8	775	1.03%
2018/09/05	1	18.25	0	0.00	18.25	1	779	0.13%
2018/09/04	6	18.18	0	0.00	18.25	6	786	0.76%
2018/09/03	15	18.24	0	0.00	18.20	15	792	1.89%
2018/08/31	1	18.20	1	18.40	18.30	0	796	0.00%
2018/08/30	0	0.00	1	18.50	18.45	-1	801	-0.12%
2018/08/24	5	18.27	0	0.00	18.30	5	808	0.62%
2018/08/23	7	18.26	3	18.75	18.40	4	811	0.49%
2018/08/22	0	0.00	10	18.77	18.70	-10	817	-1.22%
2018/08/21	0	0.00	13	18.58	18.50	-13	819	-1.59%
2018/08/15	18	18.25	4	18.80	18.20	14	842	1.66%
2018/08/14	28	18.58	0	0.00	18.65	28	843	3.32%
2018/08/13	25	19.01	0	0.00	18.80	25	833	3.00%
2018/08/10	14	19.49	7	19.56	19.45	7	819	0.85%
2018/08/09	17	19.31	0	0.00	19.25	17	814	2.09%
2018/08/08	12	19.54	0	0.00	19.45	12	808	1.48%
2018/08/07	2	19.75	1	19.85	19.75	1	806	0.12%
2018/08/06	4	20.16	8	20.33	20.25	-4	800	-0.50%
2018/08/03	23	20.08	40	20.35	19.95	-17	792	-2.14%
2018/08/02	14	19.38	0	0.00	19.60	14	763	1.83%
2018/08/01	2	19.65	12	19.73	19.65	-10	759	-1.32%
2018/07/31	2	19.30	8	19.60	19.35	-6	743	-0.81%
2018/07/30	4	19.29	9	19.53	19.25	-5	732	-0.68%
2018/07/27	20	19.17	1	19.60	19.20	19	721	2.63%
2018/07/26	67	19.84	1	19.55	19.55	66	702	9.39%
2018/07/25	9	20.19	10	20.66	20.35	-1	660	-0.15%
2018/07/24	6	20.00	43	20.64	20.00	-37	587	-6.30%
2018/07/23	2	18.90	66	18.84	19.25	-64	463	-13.80%
2018/07/20	3	17.50	0	0.00	17.50	3	388	0.77%
2018/07/17	3	17.75	0	0.00	17.80	3	414	0.72%
2018/07/16	6	18.05	3	18.10	18.00	3	418	0.72%
2018/07/13	9	18.00	7	17.97	18.00	2	420	0.48%
2018/07/12	0	0.00	4	17.74	17.65	-4	425	-0.94%
2018/07/11	0	0.00	11	17.50	17.50	-11	430	-2.55%
2018/07/09	0	0.00	3	17.30	17.15	-3	442	-0.68%
2018/07/05	16	16.93	0	0.00	16.95	16	463	3.45%
2018/07/04	4	17.30	0	0.00	17.45	4	487	0.82%
2018/07/03	12	17.81	0	0.00	17.70	12	555	2.16%
2018/07/02	4	17.91	0	0.00	17.80	4	625	0.64%
2018/06/29	4	18.10	0	0.00	18.15	4	624	0.64%
2018/06/28	3	18.15	0	0.00	18.10	3	630	0.48%
2018/06/26	4	18.18	0	0.00	18.15	4	686	0.58%
2018/06/25	6	18.38	0	0.00	18.35	6	686	0.87%
2018/06/22	3	18.50	0	0.00	18.60	3	691	0.43%
2018/06/21	2	18.70	0	0.00	18.70	2	694	0.29%
2018/06/20	8	18.64	0	0.00	18.65	8	699	1.14%
2018/06/19	2	18.90	0	0.00	18.95	2	697	0.29%
2018/06/13	2	19.20	2	19.70	19.25	0	694	0.00%
2018/06/11	2	19.15	0	0.00	19.20	2	710	0.28%
2018/06/07	0	0.00	2	19.60	19.35	-2	703	-0.28%
2018/06/05	0	0.00	9	19.41	19.30	-9	729	-1.23%
2018/06/01	0	0.00	2	19.30	19.10	-2	741	-0.27%
2018/05/24	0	0.00	23	19.24	19.25	-23	779	-2.95%
2018/05/23	0	0.00	3	18.95	18.75	-3	766	-0.39%
2018/05/22	0	0.00	14	18.75	18.50	-14	757	-1.85%
2018/05/21	4	18.20	0	0.00	18.25	4	753	0.53%
2018/05/18	5	18.16	0	0.00	18.15	5	759	0.66%
2018/05/16	0	0.00	3	18.50	18.35	-3	775	-0.39%
2018/05/14	4	18.18	0	0.00	18.15	4	796	0.50%
2018/05/11	7	18.20	0	0.00	18.25	7	798	0.88%
2018/05/10	9	18.67	0	0.00	18.70	9	785	1.15%
2018/05/09	9	18.77	0	0.00	18.85	9	782	1.15%
2018/05/08	2	18.95	0	0.00	18.95	2	781	0.26%
2018/05/07	6	18.98	0	0.00	18.95	6	784	0.76%
2018/05/04	2	19.05	0	0.00	19.10	2	786	0.25%
2018/05/03	2	19.15	0	0.00	19.10	2	787	0.25%
2018/05/02	0	0.00	4	19.50	19.45	-4	785	-0.51%
2018/04/27	2	19.00	4	19.38	19.00	-2	792	-0.25%
2018/04/26	15	19.08	0	0.00	18.95	15	797	1.88%
2018/04/25	2	19.40	0	0.00	19.50	2	795	0.25%
2018/04/24	0	0.00	15	19.77	19.75	-15	800	-1.87%
2018/04/23	0	0.00	21	19.57	19.60	-21	807	-2.60%
2018/04/20	0	0.00	3	19.25	19.00	-3	889	-0.34%
2018/04/19	0	0.00	6	19.20	19.10	-6	905	-0.66%
2018/04/17	13	18.84	4	19.30	19.10	9	912	0.99%
2018/04/16	19	19.01	0	0.00	19.05	19	917	2.07%
2018/04/13	9	19.16	0	0.00	19.15	9	937	0.96%
2018/04/12	12	19.46	1	19.45	19.35	11	932	1.18%
2018/04/11	20	19.81	0	0.00	19.75	20	923	2.17%
2018/04/10	43	20.30	6	20.78	20.00	37	918	4.03%
2018/04/09	3	20.58	36	20.68	21.00	-33	899	-3.67%
2018/04/03	0	0.00	4	19.93	19.75	-4	829	-0.48%
2018/03/31	2	19.20	0	0.00	19.10	2	756	0.26%
2018/03/30	2	19.45	0	0.00	19.40	2	754	0.27%
2018/03/29	0	0.00	2	20.05	19.80	-2	759	-0.26%
2018/03/28	1	19.15	0	0.00	19.15	1	737	0.14%
2018/03/27	0	0.00	2	19.75	19.50	-2	736	-0.27%
2018/03/26	1	19.35	1	19.40	19.20	0	747	0.00%
2018/03/23	2	18.95	0	0.00	19.00	2	743	0.27%
2018/03/16	2	19.70	0	0.00	19.75	2	756	0.26%
2018/03/15	2	19.95	11	20.16	19.95	-9	754	-1.19%
2018/03/08	2	19.75	0	0.00	19.70	2	714	0.28%
2018/03/07	12	19.93	2	20.15	19.90	10	709	1.41%
2018/03/06	0	0.00	22	19.56	19.95	-22	703	-3.13%
2018/03/05	0	0.00	2	18.90	18.60	-2	685	-0.29%
2018/03/02	0	0.00	4	18.80	18.85	-4	691	-0.58%
2018/02/26	0	0.00	4	18.93	18.75	-4	737	-0.54%
2018/02/21	0	0.00	8	18.21	18.30	-8	739	-1.08%
2018/02/09	8	17.90	0	0.00	17.90	8	745	1.07%
2018/02/08	2	18.30	2	18.50	18.50	0	740	0.00%
2018/02/07	0	0.00	1	18.65	18.45	-1	741	-0.13%
2018/02/06	38	18.41	12	18.79	18.30	26	741	3.50%
2018/02/05	4	19.65	0	0.00	19.65	4	735	0.54%
2018/02/02	6	20.10	0	0.00	20.10	6	732	0.82%
2018/01/31	0	0.00	1	20.25	20.20	-1	739	-0.14%
2018/01/29	0	0.00	4	20.50	20.30	-4	746	-0.54%
2018/01/24	0	0.00	9	20.20	20.20	-9	756	-1.19%
2018/01/23	138	20.48	124	20.44	20.15	14	761	1.84%	大買/大賣/
2018/01/22	26	20.35	0	0.00	20.30	26	762	3.41%
2018/01/18	25	20.72	0	0.00	20.65	25	760	3.29%
2018/01/17	4	20.63	10	20.75	20.65	-6	833	-0.72%
2018/01/16	13	21.24	92	21.22	21.10	-79	905	-8.73%
2018/01/15	126	20.41	128	20.56	20.55	-2	875	-0.23%	大買/大賣/
2018/01/11	2	19.98	0	0.00	20.00	2	909	0.22%
2018/01/10	111	20.60	109	20.70	20.45	2	932	0.21%	大買/大賣/
2018/01/09	0	0.00	18	20.83	20.40	-18	931	-1.93%
2018/01/04	2	20.25	3	20.65	20.25	-1	940	-0.11%
2018/01/03	2	20.40	11	20.60	20.45	-9	965	-0.93%
2018/01/02	0	0.00	2	20.20	20.05	-2	1,049	-0.19%