國光生 (4142)-新光-台中券商分點個股進出

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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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	3	22.30	2	22.40	22.35	1	647	0.15%
2024/11/20	2	21.80	3	22.13	22.20	-1	641	-0.16%
2024/11/19	1	22.15	0	0.00	22.35	1	636	0.16%
2024/11/15	0	22.10	0	0.00	21.80	0	644	0.00%
2024/11/14	4	22.03	1	22.15	22.00	3	633	0.47%
2024/11/12	3.1	22.78	0	0.00	22.65	3.1	607	0.50%
2024/11/11	1	23.55	0	23.70	23.60	1	600	0.17%
2024/11/08	5	24.15	0	0.00	24.10	5	599	0.83%
2024/11/05	0	0.00	4	24.50	24.20	-4	611	-0.65%
2024/11/04	4.1	24.15	0.1	24.20	24.10	4	623	0.63%
2024/10/29	2	24.28	20	24.25	24.30	-18	646	-2.78%
2024/10/28	1	24.70	0	0.00	24.70	1	639	0.16%
2024/10/24	1	25.20	0	25.10	25.10	1	656	0.15%
2024/10/23	1	25.30	0	0.00	25.30	1	687	0.15%
2024/10/22	8	25.60	2	25.55	25.55	6	709	0.85%
2024/10/16	3	25.57	0	0.00	25.50	3	863	0.35%
2024/10/15	2	25.55	3	25.80	25.55	-1	867	-0.12%
2024/10/14	10	25.43	5	25.51	25.55	5	865	0.58%
2024/10/11	7	26.63	0	0.00	26.40	7	847	0.83%
2024/10/09	2	26.45	0.1	26.45	26.70	1.9	856	0.22%
2024/10/04	0	27.25	0	0.00	27.10	0	921	0.00%
2024/09/27	0	0.00	2	27.25	27.20	-2	990	-0.20%
2024/09/26	2	26.95	0	0.00	26.95	2	1,001	0.20%
2024/09/25	0	0.00	7	27.10	27.20	-7	1,008	-0.69%
2024/09/24	0	0.00	0.2	27.20	27.20	-0.2	1,023	-0.02%
2024/09/23	0	0.00	1.3	27.11	27.05	-1.3	1,026	-0.13%
2024/09/19	1	27.00	0	0.00	27.25	1	1,049	0.10%
2024/09/18	1	27.15	0	0.00	26.95	1	1,051	0.10%
2024/09/16	0	27.00	0	0.00	27.10	0	1,072	0.00%
2024/09/12	2	26.80	0	0.00	26.80	2	1,136	0.18%
2024/09/05	4	27.53	1	27.75	27.75	3	1,250	0.24%
2024/09/04	3	27.98	2	27.70	27.50	1	1,260	0.08%
2024/08/30	0.1	28.85	0.1	28.90	29.05	0	1,259	0.00%
2024/08/29	1	28.50	0	0.00	28.70	1	1,258	0.08%
2024/08/28	1	29.25	1.1	29.34	29.15	-0.1	1,255	-0.01%
2024/08/27	0	0.00	0.1	29.20	29.00	-0.1	1,247	-0.01%
2024/08/22	0	28.95	0	0.00	28.90	0	1,236	0.00%
2024/08/21	0	0.00	0.1	28.85	28.95	-0.1	1,237	-0.01%
2024/08/20	0	0.00	0.1	28.80	28.70	-0.1	1,230	-0.01%
2024/08/15	1	28.60	53	28.60	28.55	-52	1,211	-4.29%
2024/08/13	0	0.00	1.1	28.39	28.40	-1.1	1,217	-0.09%
2024/08/12	0	0.00	2.1	27.74	27.70	-2.1	1,203	-0.18%
2024/08/09	0	0.00	1	26.95	26.75	-1	1,200	-0.08%
2024/08/08	50	26.20	0	0.00	26.20	50	1,201	4.16%
2024/08/07	2	26.10	3	26.10	26.15	-1	1,205	-0.08%
2024/08/06	1	25.30	2	25.40	25.35	-1	1,201	-0.08%
2024/08/05	4	25.86	18	25.42	25.35	-14	1,190	-1.18%
2024/07/29	3	27.85	0	0.00	27.85	3	1,179	0.25%
2024/07/26	28	28.36	8.3	28.75	28.20	19.7	1,166	1.69%
2024/07/23	1	29.50	17	29.34	29.50	-16	1,142	-1.40%
2024/07/22	5	29.05	0	0.00	29.05	5	1,121	0.45%
2024/07/19	8.4	29.31	1	29.30	28.85	7.4	1,099	0.67%
2024/07/18	0	0.00	6.1	29.09	29.20	-6.1	1,019	-0.60%
2024/07/17	0	0.00	1	28.90	28.70	-1	989	-0.10%
2024/07/16	2	28.75	0	0.00	28.70	2	995	0.20%
2024/07/11	7	28.44	2	28.45	28.40	5	1,167	0.43%
2024/07/08	2	29.00	4.1	29.05	29.05	-2.1	1,149	-0.18%
2024/07/05	0	0.00	1	28.50	28.45	-1	1,122	-0.09%
2024/07/04	11	28.51	1	28.70	28.50	10	1,117	0.90%
2024/07/03	15	29.39	4	29.43	28.65	11	1,107	0.99%
2024/07/01	0	0.00	6.5	28.75	28.65	-6.5	1,048	-0.62%
2024/06/28	0	0.00	1	28.85	28.55	-1	1,040	-0.10%
2024/06/27	2	28.50	1	28.55	28.45	1	1,026	0.10%
2024/06/26	0.3	28.72	1	28.70	28.70	-0.7	1,021	-0.07%
2024/06/21	1	28.40	0	0.00	28.45	1	998	0.10%
2024/06/20	11	28.50	0	0.00	28.50	11	982	1.12%
2024/06/19	8	28.99	38	28.97	28.90	-30	966	-3.10%
2024/06/18	15	28.87	11.3	28.76	28.55	3.7	921	0.40%
2024/06/17	7	27.44	0	0.00	27.35	7	844	0.83%
2024/06/14	1.1	26.71	0	0.00	26.80	1.1	832	0.13%
2024/06/12	5	26.85	0	0.00	27.05	5	839	0.60%
2024/06/11	5	27.70	1	28.10	27.60	4	852	0.47%
2024/06/07	0	0.00	1	27.90	27.90	-1	862	-0.12%
2024/06/06	1	27.70	0	0.00	27.70	1	861	0.12%
2024/06/03	0	0.00	1	27.50	27.65	-1	884	-0.11%
2024/05/31	1	27.50	0	0.00	27.50	1	886	0.11%
2024/05/30	0	0.00	1	27.40	27.30	-1	888	-0.11%
2024/05/29	3.1	27.59	0	0.00	27.55	3.1	909	0.34%
2024/05/28	0	0.00	1	27.60	27.75	-1	926	-0.11%
2024/05/27	0.1	27.46	3	27.45	27.40	-2.9	934	-0.31%
2024/05/24	1.1	27.85	0	0.00	27.80	1.1	931	0.12%
2024/05/23	3	28.10	0	0.00	27.90	3	934	0.32%
2024/05/22	0	0.00	0	28.25	28.20	0	938	0.00%
2024/05/21	2	28.25	0	0.00	28.40	2	948	0.21%
2024/05/20	10	28.20	0	0.00	28.15	10	949	1.05%
2024/05/17	5.2	28.15	0	0.00	28.25	5.2	947	0.55%
2024/05/16	1	27.85	1	27.85	27.90	0	950	0.00%
2024/05/15	1	27.70	0	0.00	27.70	1	1,024	0.10%
2024/05/14	5	27.65	5	27.80	27.80	0	1,112	0.00%
2024/05/13	2	27.45	8	27.45	27.40	-6	1,115	-0.54%
2024/05/10	0.1	28.05	2	28.08	28.10	-1.9	1,116	-0.17%
2024/05/08	0	0.00	7	28.27	28.10	-7	1,120	-0.62%
2024/05/07	0	0.00	1	28.25	28.20	-1	1,119	-0.09%
2024/05/06	1	28.20	0	28.30	28.20	1	1,115	0.09%
2024/05/03	0	0.00	1	27.70	27.60	-1	1,100	-0.09%
2024/05/02	0	0.00	13	27.60	27.60	-13	1,099	-1.18%
2024/04/30	1	27.40	0	0.00	27.30	1	1,095	0.09%
2024/04/29	5	27.35	6	27.27	27.55	-1	1,099	-0.09%
2024/04/26	0	0.00	1	27.10	27.05	-1	1,091	-0.09%
2024/04/25	10	27.20	0	0.00	27.05	10	1,092	0.92%
2024/04/24	0.1	27.40	0	0.00	27.20	0.1	1,096	0.01%
2024/04/23	0	0.00	2	27.10	27.10	-2	1,105	-0.18%
2024/04/22	5	27.37	0	0.00	26.90	5	1,110	0.45%
2024/04/19	0	0.00	12	27.39	27.35	-12	1,100	-1.09%
2024/04/18	26	29.06	17.1	29.27	28.50	8.9	1,073	0.83%
2024/04/17	0	0.00	14	27.37	27.80	-14	963	-1.45%
2024/04/16	8.1	25.19	0	0.00	25.30	8.1	935	0.86%
2024/04/15	1	26.30	1	26.00	26.00	0	920	0.00%
2024/04/12	0	26.77	0	0.00	26.55	0	910	0.00%
2024/04/11	0	26.77	0	0.00	26.60	0	911	0.00%
2024/04/10	0	26.60	0	0.00	26.55	0	915	0.00%
2024/04/09	0	26.45	0	0.00	26.45	0	939	0.00%
2024/04/08	0	26.45	2.1	26.28	26.30	-2	942	-0.22%
2024/04/03	18	26.48	11	26.45	26.45	7	943	0.74%
2024/04/02	2	26.60	1	26.70	26.60	1	945	0.11%
2024/04/01	0	0.00	1	26.90	26.85	-1	963	-0.10%
2024/03/26	0	26.85	0	0.00	26.55	0	984	0.00%
2024/03/25	0	26.83	1.2	26.85	26.75	-1.2	991	-0.12%
2024/03/22	0	26.73	0	0.00	26.35	0	990	0.00%
2024/03/21	2	26.45	0	0.00	26.55	2	994	0.20%
2024/03/20	0	26.50	1	26.35	26.65	-1	1,025	-0.10%
2024/03/19	0	0.00	1	26.60	26.70	-1	1,024	-0.10%
2024/03/18	1	26.55	0	0.00	26.60	1	1,027	0.10%
2024/03/15	2.1	26.51	2	26.70	26.50	0.1	1,032	0.01%
2024/03/14	2.6	26.97	1	27.00	26.90	1.6	1,045	0.15%
2024/03/13	2	28.00	0	0.00	27.80	2	1,026	0.19%
2024/03/11	0	28.30	0	0.00	28.20	0	1,031	0.00%
2024/03/08	11	28.20	0	0.00	28.15	11	1,040	1.06%
2024/03/07	1.1	28.16	7	28.25	28.40	-5.9	1,071	-0.55%
2024/03/06	0	28.80	2.1	28.76	28.70	-2.1	1,074	-0.19%
2024/03/05	0	0.00	1	28.95	28.90	-1	1,084	-0.09%
2024/03/04	2	28.70	4	28.71	28.70	-2	1,094	-0.18%
2024/03/01	13.1	29.15	0	29.20	29.20	13.1	1,115	1.17%
2024/02/29	4	29.49	0	0.00	29.40	4	1,226	0.33%
2024/02/26	0	30.10	1	30.10	29.95	-1	1,221	-0.08%
2024/02/23	1	30.00	6	29.97	30.00	-5	1,222	-0.41%
2024/02/22	0.1	30.20	3	30.37	30.45	-2.9	1,220	-0.24%
2024/02/20	0	30.35	1	30.20	30.20	-1	1,212	-0.08%
2024/02/19	1	30.70	0	0.00	30.70	1	1,214	0.08%
2024/02/16	1	30.40	2	30.00	30.30	-1	1,211	-0.08%
2024/02/15	0.3	29.75	3	29.77	29.65	-2.7	1,140	-0.24%
2024/02/02	8.1	30.16	0	0.00	30.05	8.1	1,049	0.77%
2024/02/01	1	30.30	0	0.00	30.30	1	1,039	0.10%
2024/01/31	0	30.66	0	0.00	30.55	0	1,030	0.00%
2024/01/30	4.1	30.88	0	0.00	30.80	4.1	1,042	0.39%
2024/01/29	0	0.00	2.1	31.25	31.10	-2.1	1,041	-0.20%
2024/01/26	0	31.25	0	0.00	31.10	0	1,038	0.00%
2024/01/24	4	31.15	0	0.00	31.15	4	1,036	0.39%
2024/01/23	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/22	0	31.15	1	31.05	31.00	-1	1,035	-0.10%
2024/01/19	12	30.95	0	0.00	31.05	12	1,044	1.15%
2024/01/18	0	0.00	0.1	31.00	31.00	-0.1	1,039	-0.01%
2024/01/17	5	31.35	0	0.00	31.10	5	1,036	0.48%
2024/01/16	0.3	31.70	0	0.00	31.60	0.3	1,022	0.03%
2024/01/12	0	0.00	4	32.10	32.10	-4	1,017	-0.39%
2024/01/11	4	32.14	0	0.00	32.10	4	1,018	0.39%
2024/01/09	0	0.00	2	33.05	33.00	-2	1,013	-0.20%
2024/01/05	3	33.08	0	0.00	33.15	3	1,015	0.30%
2024/01/04	2	32.90	8	32.95	33.05	-6	1,026	-0.58%
2024/01/03	7	33.39	0	0.00	33.00	7	1,022	0.68%
2023/12/29	2	33.10	1	33.20	33.15	1	1,000	0.10%
2023/12/28	1	33.20	0	0.00	33.10	1	1,001	0.10%
2023/12/27	1	33.35	1	33.30	33.15	0	1,002	0.00%
2023/12/25	6	32.62	7	32.70	32.55	-1	977	-0.10%
2023/12/20	0	33.20	0	0.00	32.90	0	973	0.00%
2023/12/19	0.1	33.05	2	32.90	32.85	-1.9	972	-0.20%
2023/12/15	8	32.70	0	0.00	32.50	8	1,000	0.80%
2023/12/14	3	32.95	1	33.25	32.75	2	979	0.20%
2023/12/13	0	0.00	1	33.15	32.90	-1	988	-0.10%
2023/12/11	3	33.70	9	33.49	33.20	-6	983	-0.61%
2023/12/08	1	34.15	0.2	34.25	34.15	0.8	960	0.08%
2023/12/07	3	35.05	0	0.00	34.35	3	965	0.32%
2023/12/06	0	0.00	1	35.20	35.05	-1	982	-0.10%
2023/12/05	0.1	35.60	0	0.00	35.80	0.1	967	0.01%
2023/12/04	6.3	36.34	5	36.40	36.05	1.3	953	0.14%
2023/12/01	18	36.20	19.1	35.81	35.80	-1.1	920	-0.12%
2023/11/30	9	35.73	15	35.66	35.70	-6	902	-0.66%
2023/11/29	0	0.00	10	35.90	35.95	-10	888	-1.13%
2023/11/28	5	35.55	7	35.61	35.65	-2	880	-0.23%
2023/11/27	9.1	35.64	11.1	35.62	36.00	-2	845	-0.24%
2023/11/24	0	0.00	3	33.60	33.80	-3	740	-0.41%
2023/11/22	0	0.00	4	33.18	33.40	-4	729	-0.55%
2023/11/20	1	33.10	0	0.00	33.00	1	745	0.13%
2023/11/16	0	0.00	1	33.00	32.95	-1	749	-0.13%
2023/11/14	0	0.00	1	32.35	32.35	-1	739	-0.14%
2023/11/13	0	0.00	1	32.10	32.00	-1	743	-0.13%
2023/11/10	1	32.40	1	32.50	32.30	0	748	0.00%
2023/11/07	0	0.00	1	32.70	32.40	-1	760	-0.13%
2023/11/06	0	0.00	9	32.40	32.45	-9	752	-1.20%
2023/10/31	2	31.90	1	32.05	31.80	1	760	0.13%
2023/10/30	1	32.20	1	32.50	32.10	0	775	0.00%
2023/10/27	0.1	32.45	1	32.15	32.35	-0.9	777	-0.11%
2023/10/25	3	32.02	0	0.00	31.95	3	774	0.39%
2023/10/23	0	31.95	0	0.00	31.85	0	782	0.00%
2023/10/20	0	31.85	0	0.00	31.60	0	786	0.00%
2023/10/19	0	0.00	1	32.05	31.95	-1	789	-0.13%
2023/10/18	1.2	31.88	0	0.00	31.90	1.2	797	0.15%
2023/10/17	1	32.50	0	0.00	32.20	1	806	0.12%
2023/10/16	3	32.57	0	0.00	32.35	3	860	0.35%
2023/10/13	3	33.00	0	0.00	32.85	3	862	0.35%
2023/10/12	3	33.17	6	33.28	33.25	-3	867	-0.34%
2023/10/06	0	0.00	2	34.35	34.35	-2	875	-0.23%
2023/10/05	0	0.00	2	34.20	34.35	-2	876	-0.23%
2023/10/04	1	33.75	0	0.00	33.75	1	877	0.11%
2023/10/03	2	34.15	2	34.35	34.00	0	874	0.00%
2023/09/26	2	34.70	2	34.75	34.50	0	901	0.00%
2023/09/25	0	34.05	0	0.00	34.30	0	895	0.00%
2023/09/22	2	34.03	0	0.00	34.00	2	896	0.22%
2023/09/21	12	34.77	10	34.38	34.50	2	895	0.22%
2023/09/20	4	34.18	6	34.15	34.60	-2	880	-0.23%
2023/09/19	8	33.93	0	0.00	33.70	8	868	0.92%
2023/09/18	0	0.00	4	34.26	34.40	-4	862	-0.46%
2023/09/14	1	33.55	1	33.50	33.50	0	847	0.00%
2023/09/13	5	33.00	4	33.30	33.55	1	851	0.12%
2023/09/12	0	33.00	5	33.34	33.00	-5	861	-0.58%
2023/09/11	8	33.21	3	33.28	33.35	5	855	0.58%
2023/09/06	5	32.50	0	0.00	32.30	5	871	0.57%
2023/09/05	1	32.65	1	32.70	32.65	0	866	0.00%
2023/09/04	2	33.15	5	33.00	32.95	-3	867	-0.35%
2023/09/01	0	0.00	1	33.30	33.20	-1	875	-0.11%
2023/08/31	0	33.60	0	0.00	33.15	0	875	0.00%
2023/08/30	6	33.23	60	33.26	33.20	-54	874	-6.17%
2023/08/29	10	32.50	0	0.00	32.50	10	854	1.17%
2023/08/28	1	32.85	0	0.00	32.65	1	859	0.12%
2023/08/25	1	32.75	1	33.25	33.00	0	872	0.00%
2023/08/24	7	32.80	39	32.92	32.80	-32	866	-3.69%
2023/08/23	3.3	32.25	0	0.00	32.20	3.3	853	0.38%
2023/08/22	25.3	32.98	19	33.00	32.80	6.3	858	0.73%
2023/08/21	1	32.70	1	33.00	32.70	0	859	0.00%
2023/08/18	2	32.40	3	32.69	32.50	-1	863	-0.12%
2023/08/17	9	32.15	7	32.36	32.70	2	872	0.23%
2023/08/16	10.2	32.40	2	32.25	32.30	8.2	878	0.93%
2023/08/15	3	33.40	6	33.20	33.05	-3	871	-0.34%
2023/08/14	4	33.53	6	33.20	33.20	-2	871	-0.23%
2023/08/11	0	34.00	1	33.85	33.85	-1	870	-0.11%
2023/08/10	2	34.08	0	0.00	33.75	2	871	0.23%
2023/08/09	0	0.00	6	33.98	33.85	-6	874	-0.69%
2023/08/08	15	34.15	11	34.03	34.00	4	879	0.46%
2023/08/07	2	34.30	0	0.00	34.35	2	905	0.22%
2023/08/04	2	34.25	0	0.00	34.25	2	917	0.22%
2023/08/02	18.1	34.64	16	34.52	34.50	2.1	925	0.22%
2023/08/01	11	35.05	3	35.15	35.00	8	919	0.87%
2023/07/31	7	35.05	1	35.30	35.05	6	921	0.65%
2023/07/28	10	35.22	5	35.20	35.30	5	924	0.54%
2023/07/27	0	0.00	2	35.20	35.20	-2	930	-0.22%
2023/07/26	10.1	35.29	0	0.00	35.05	10.1	957	1.05%
2023/07/25	11	35.65	0	0.00	35.50	11	955	1.15%
2023/07/21	15	35.79	3	36.05	35.60	12	951	1.26%
2023/07/20	25	36.48	12	36.25	36.20	13	960	1.35%
2023/07/19	17.1	37.04	37	37.02	36.80	-19.9	979	-2.04%
2023/07/18	15	35.33	0	0.00	35.20	15	960	1.56%
2023/07/17	0	0.00	1	36.00	35.80	-1	970	-0.10%
2023/07/14	3	35.45	1	35.30	35.40	2	984	0.20%
2023/07/13	11	35.65	17	35.65	35.50	-6	1,009	-0.59%
2023/07/12	0	36.30	0	0.00	36.10	0	1,010	0.00%
2023/07/11	3	36.05	14	36.05	36.05	-11	1,030	-1.07%
2023/07/10	3	36.50	1	36.35	36.40	2	1,049	0.19%
2023/07/07	1	36.75	0	0.00	36.35	1	1,059	0.09%
2023/07/06	0	0.00	1	37.10	36.75	-1	1,055	-0.09%
2023/07/05	2	37.10	6	37.20	37.10	-4	1,055	-0.38%
2023/07/04	14	37.30	0	0.00	37.15	14	1,067	1.31%
2023/06/30	0	0.00	1	37.60	37.70	-1	1,070	-0.09%
2023/06/29	2	37.50	1	37.45	37.45	1	1,071	0.09%
2023/06/28	1	37.50	3	37.15	37.20	-2	1,070	-0.19%
2023/06/27	1	37.50	0	37.35	37.20	1	1,082	0.09%
2023/06/26	0	0.00	0.3	37.50	37.10	-0.3	1,082	-0.03%
2023/06/21	1	37.20	1	37.30	37.30	0	1,089	0.00%
2023/06/20	1	37.60	1	37.55	37.55	0	1,091	0.00%
2023/06/19	0	0.00	0.1	38.00	37.85	-0.1	1,102	-0.01%
2023/06/16	0	0.00	3	37.20	37.85	-3	1,103	-0.27%
2023/06/15	0	0.00	2.1	37.21	37.20	-2.1	1,092	-0.19%
2023/06/14	1	37.25	0	0.00	37.25	1	1,094	0.09%
2023/06/13	9	37.69	3	37.60	37.60	6	1,108	0.54%
2023/06/12	3	38.32	0	0.00	38.40	3	1,112	0.27%
2023/06/09	2	38.40	0	0.00	38.40	2	1,137	0.18%
2023/06/08	1	38.15	3	38.40	38.15	-2	1,204	-0.17%
2023/06/07	0	0.00	12	38.50	38.55	-12	1,750	-0.69%
2023/06/05	2	38.38	0	0.00	38.35	2	2,134	0.09%
2023/06/02	0	0.00	1	38.45	38.50	-1	2,139	-0.05%
2023/06/01	7	38.61	0	0.00	38.30	7	2,147	0.33%
2023/05/31	6	38.10	7	38.34	38.75	-1	2,163	-0.05%
2023/05/30	0	37.95	1	37.85	37.90	-1	2,212	-0.04%
2023/05/29	1	37.90	5	38.03	37.80	-4	2,224	-0.18%
2023/05/26	3	37.88	0	0.00	37.75	3	2,237	0.13%
2023/05/25	2	38.48	1	38.25	38.25	1	2,239	0.04%
2023/05/24	1	38.70	3.1	38.65	38.70	-2.1	2,247	-0.09%
2023/05/23	1	38.00	0	0.00	38.55	1	2,269	0.04%
2023/05/22	4	38.00	1	37.95	38.05	3	2,291	0.13%
2023/05/19	1	37.35	10	37.38	37.30	-9	2,284	-0.39%
2023/05/18	1	37.65	10	37.60	37.50	-9	2,289	-0.39%
2023/05/17	1	37.35	0.2	37.52	37.45	0.8	2,303	0.03%
2023/05/16	1	37.50	0	0.00	37.30	1	2,298	0.04%
2023/05/15	4	37.08	0	0.00	37.00	4	2,313	0.17%
2023/05/12	6	37.40	1	37.45	37.50	5	2,338	0.21%
2023/05/11	10	37.91	5.4	37.56	37.55	4.6	2,370	0.19%
2023/05/10	7.1	38.71	0	0.00	38.60	7.1	2,397	0.30%
2023/05/09	5	39.31	4	39.58	39.00	1	2,558	0.04%
2023/05/08	6	40.21	11	40.18	39.95	-5	2,587	-0.19%
2023/05/05	0	40.60	14	40.55	40.50	-14	2,653	-0.53%
2023/05/04	0.2	40.45	8	40.49	40.40	-7.8	2,691	-0.29%
2023/05/03	0	0.00	9	40.49	40.40	-9	2,730	-0.33%
2023/05/02	13	40.65	22	40.66	40.55	-9	2,923	-0.31%
2023/04/28	0	0.00	1	39.55	39.80	-1	2,958	-0.03%
2023/04/27	3	38.77	1	39.30	39.10	2	2,953	0.07%
2023/04/26	1	39.15	0	39.00	39.15	1	2,956	0.03%
2023/04/25	2	39.63	42	39.26	39.30	-40	2,951	-1.36%
2023/04/24	2.4	40.55	12	40.93	40.25	-9.6	2,936	-0.33%
2023/04/21	15	40.05	10	39.88	40.10	5	2,908	0.17%
2023/04/20	5	40.24	2	40.30	39.95	3	2,871	0.10%
2023/04/19	5	40.95	0	0.00	40.50	5	2,861	0.17%
2023/04/18	5	41.03	7	41.02	40.75	-2	2,844	-0.07%
2023/04/17	3	40.37	0	0.00	40.30	3	2,816	0.11%
2023/04/14	5	40.48	1	40.35	40.45	4	2,802	0.14%
2023/04/13	10	40.39	13	40.52	40.15	-3	2,785	-0.11%
2023/04/11	0	0.00	1	39.70	39.55	-1	2,756	-0.04%
2023/04/10	1	40.05	0	0.00	39.75	1	2,760	0.04%
2023/04/07	6	39.94	3.2	40.15	40.05	2.8	2,758	0.10%
2023/04/06	1	39.65	0	0.00	39.50	1	2,780	0.04%
2023/03/31	6	39.43	0	0.00	39.45	6	2,779	0.22%
2023/03/30	0	0.00	7	39.49	39.45	-7	2,782	-0.25%
2023/03/29	0	39.65	0	39.74	39.60	0	2,791	0.00%
2023/03/28	1	39.30	0	39.75	39.65	1	2,840	0.04%
2023/03/27	0	39.56	0.2	39.60	39.60	-0.2	2,936	-0.01%
2023/03/24	2	39.55	5.2	39.43	39.50	-3.2	2,941	-0.11%
2023/03/23	5	39.10	2.3	39.16	39.00	2.7	2,934	0.09%
2023/03/22	2	39.03	0.2	39.15	38.90	1.8	2,952	0.06%
2023/03/21	0	39.20	0.1	39.05	39.20	-0.1	2,977	0.00%
2023/03/20	5	38.55	2	38.70	38.90	3	2,976	0.10%
2023/03/16	5	38.48	2	38.48	38.45	3	2,978	0.10%
2023/03/15	6	39.31	2	39.30	39.10	4	2,964	0.13%
2023/03/14	2.1	39.70	6	39.61	39.50	-4	2,970	-0.13%
2023/03/13	25.2	39.18	15.2	39.46	39.45	10	2,956	0.34%
2023/03/10	53.3	42.37	66	43.07	40.45	-12.7	2,901	-0.44%
2023/03/09	61	43.85	52	43.52	44.85	9	2,395	0.38%
2023/03/08	1	40.80	0	0.00	40.80	1	2,017	0.05%
2023/03/07	6	40.89	0	0.00	40.85	6	2,013	0.30%
2023/03/06	2	40.90	5	41.00	40.90	-3	2,006	-0.15%
2023/03/03	13	41.41	8.2	40.95	41.10	4.8	2,003	0.24%
2023/03/02	16.1	40.92	25	41.18	41.30	-8.9	1,990	-0.45%
2023/03/01	5	40.04	4	39.90	39.90	1	1,937	0.05%
2023/02/24	3	40.85	3	40.83	40.60	0	1,952	0.00%
2023/02/23	2	40.30	0.6	40.53	40.50	1.4	1,954	0.07%
2023/02/22	4	40.44	2	40.18	40.15	2	1,988	0.10%
2023/02/21	5	41.13	15	41.21	41.00	-10	2,014	-0.50%
2023/02/20	12	40.96	4	41.25	41.10	8	2,025	0.40%
2023/02/17	2	39.70	2	39.73	39.75	0	2,032	0.00%
2023/02/16	19	39.93	13	39.89	39.90	6	2,078	0.29%
2023/02/15	0	39.90	1	39.80	39.75	-1	2,104	-0.05%
2023/02/14	4	40.44	3	40.25	40.25	1	2,111	0.05%
2023/02/13	6	40.53	22	40.70	40.50	-16	2,109	-0.76%
2023/02/10	41	40.94	8.1	40.41	40.20	32.9	2,093	1.57%
2023/02/09	12	41.31	2	41.10	41.15	10	2,065	0.48%
2023/02/08	9.1	41.32	146	41.00	41.55	-136.9	2,031	-6.74%	大賣/鉅額交易
2023/02/07	77	42.15	49.1	42.13	41.60	27.9	1,984	1.41%
2023/02/06	71	40.76	13	40.86	40.25	58	1,850	3.14%
2023/02/03	49	40.75	54.3	40.75	40.75	-5.3	1,814	-0.29%
2023/02/02	9	39.92	7	39.87	39.90	2	1,743	0.11%
2023/02/01	2	39.35	4.2	39.38	39.65	-2.2	1,701	-0.13%
2023/01/31	26.2	39.34	39.2	39.28	39.65	-13	1,664	-0.78%
2023/01/30	18	38.50	58	38.74	38.75	-40	1,471	-2.72%
2023/01/16	1	35.55	6	35.37	35.55	-5	1,419	-0.35%
2023/01/13	0	0.00	10	35.22	35.15	-10	1,428	-0.70%
2023/01/12	10	35.20	1	35.30	35.25	9	1,441	0.62%
2023/01/11	1	35.40	0	0.00	35.40	1	1,446	0.07%
2023/01/10	1	35.55	0	0.00	35.30	1	1,455	0.07%
2023/01/09	0	35.05	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	1	35.10	0	0.00	35.10	1	1,543	0.06%
2022/12/29	0	0.00	1	35.30	35.70	-1	1,614	-0.06%
2022/12/28	3	36.30	3	35.70	35.70	0	1,624	0.00%
2022/12/27	5	36.67	3	36.45	36.45	2	1,625	0.12%
2022/12/26	2	37.38	5	37.22	37.00	-3	1,631	-0.18%
2022/12/23	3	36.10	3	36.45	36.45	0	1,627	0.00%
2022/12/22	1	36.15	3	35.90	36.15	-2	1,633	-0.12%
2022/12/21	3	35.58	4	35.93	35.50	-1	1,652	-0.06%
2022/12/20	9.2	37.03	5	35.85	35.75	4.2	1,659	0.25%
2022/12/19	65	37.64	17.2	37.54	37.85	47.9	1,646	2.91%
2022/12/16	2.1	35.85	2	35.60	35.60	0.1	1,560	0.00%
2022/12/15	2	36.30	3	36.45	36.30	-1	1,579	-0.06%
2022/12/14	8	37.04	3	36.55	36.45	5	1,595	0.31%
2022/12/13	2	36.80	5.1	37.00	37.10	-3.1	1,581	-0.20%
2022/12/12	1	35.75	0	0.00	35.70	1	1,569	0.06%
2022/12/09	4	36.54	4	36.55	36.50	0	1,585	0.00%
2022/12/08	0	0.00	2	36.30	36.10	-2	1,602	-0.12%
2022/12/07	4	36.86	4	36.58	36.50	0	1,618	0.00%
2022/12/06	2	37.30	7	37.20	36.60	-5	1,617	-0.31%
2022/12/05	2	37.90	0	0.00	38.05	2	1,656	0.12%
2022/12/02	2	38.00	2	38.25	37.95	0	1,657	0.00%
2022/12/01	6	38.34	6	38.36	38.25	0	1,674	0.00%
2022/11/30	3	37.17	1	37.30	37.30	2	1,673	0.12%
2022/11/29	7	36.58	14	36.94	36.90	-7	1,705	-0.41%
2022/11/28	0	0.00	1	36.80	36.80	-1	1,787	-0.06%
2022/11/25	4	37.01	5	36.81	36.60	-1	1,858	-0.05%
2022/11/24	6	36.91	5	36.85	36.80	1	1,982	0.05%
2022/11/23	3	36.85	4	36.91	36.90	-1	2,022	-0.05%
2022/11/22	10.1	37.17	10	36.58	36.60	0.1	2,061	0.00%
2022/11/21	6.1	37.36	7	37.25	37.15	-1	2,082	-0.05%
2022/11/18	1.1	37.45	16	37.08	37.55	-15	2,120	-0.71%
2022/11/17	2	36.65	2	36.75	36.85	0	2,118	0.00%
2022/11/16	2	36.00	7	36.18	36.00	-5	2,094	-0.24%
2022/11/15	0	0.00	12	35.80	35.60	-12	2,094	-0.57%
2022/11/14	13	35.25	10	35.32	35.30	3	2,068	0.14%
2022/11/11	0	0.00	3	34.20	34.85	-3	2,035	-0.15%
2022/11/10	0	0.00	3	34.30	34.00	-3	2,029	-0.15%
2022/11/09	0	0.00	2	34.70	34.55	-2	2,033	-0.10%
2022/11/08	0	0.00	1	34.75	34.35	-1	2,040	-0.05%
2022/11/07	0	0.00	5	34.52	34.40	-5	2,043	-0.24%
2022/11/04	1	34.35	1	34.25	34.25	0	2,050	0.00%
2022/11/02	2	35.00	4	34.80	34.85	-2	2,059	-0.10%
2022/11/01	0	0.00	1	33.35	33.50	-1	2,046	-0.05%
2022/10/27	2	32.50	0	0.00	32.75	2	2,202	0.09%
2022/10/25	0	32.35	0	0.00	31.75	0	2,257	0.00%
2022/10/24	0	0.00	6	32.28	32.15	-6	2,280	-0.26%
2022/10/20	1	31.70	0	0.00	32.10	1	2,353	0.04%
2022/10/19	6	33.25	0	0.00	32.75	6	2,380	0.25%
2022/10/18	2	33.50	0	0.00	33.50	2	2,441	0.08%
2022/10/17	2	32.05	0	0.00	32.70	2	2,477	0.08%
2022/10/14	0	0.00	1	33.10	33.05	-1	2,501	-0.04%
2022/10/13	2.2	32.96	2	32.70	32.30	0.2	2,532	0.01%
2022/10/11	9	34.07	10	33.90	33.95	-1	2,549	-0.04%
2022/10/07	11.1	35.55	9	35.55	35.10	2.1	2,562	0.08%
2022/10/06	8	35.18	5	35.39	35.25	3	2,555	0.12%
2022/10/05	0	34.95	0	0.00	34.65	0	2,569	0.00%
2022/10/04	0	0.00	2	34.40	34.40	-2	2,607	-0.08%
2022/09/30	0	0.00	5	33.76	34.30	-5	2,761	-0.18%
2022/09/29	0.1	33.00	4	33.39	33.40	-3.9	2,982	-0.13%
2022/09/28	2	33.48	10	33.21	32.65	-8	3,196	-0.25%
2022/09/27	6	33.45	2	33.55	34.30	4	3,232	0.12%
2022/09/26	13	34.23	20	33.80	33.45	-7	3,244	-0.22%
2022/09/23	6	35.44	6	35.57	35.30	0	3,286	0.00%
2022/09/22	8	35.99	6	36.39	35.85	2	3,401	0.06%
2022/09/21	6	36.18	5	36.55	36.15	1	3,478	0.03%
2022/09/20	5	36.16	2	36.35	36.10	3	3,627	0.08%
2022/09/19	5	36.00	5	35.90	36.05	0	3,689	0.00%
2022/09/16	1	36.80	0	0.00	36.55	1	3,710	0.03%
2022/09/15	6	36.98	1	37.10	37.15	5	3,721	0.13%
2022/09/14	12	36.95	5	36.68	36.90	7	3,739	0.19%
2022/09/13	17	37.41	4	37.23	37.15	13	3,743	0.35%
2022/09/12	11	37.05	7	37.19	37.25	4	3,839	0.10%
2022/09/07	9	38.16	11	38.12	37.90	-2	3,883	-0.05%
2022/09/06	14	39.02	2	38.95	38.65	12	3,876	0.31%
2022/09/05	5	40.34	4	40.63	40.10	1	3,850	0.03%
2022/09/02	18	41.54	16	41.40	41.30	2	3,842	0.05%
2022/09/01	6	40.66	23	40.81	40.80	-17	3,806	-0.45%
2022/08/31	15	40.96	8	41.21	40.70	7	3,741	0.19%
2022/08/30	4	40.11	7	40.21	40.00	-3	3,615	-0.08%
2022/08/29	7	39.46	13	39.00	39.55	-6	3,599	-0.17%
2022/08/26	9	39.88	23	40.03	39.50	-14	3,555	-0.39%
2022/08/25	26	38.97	25	39.62	39.70	1	3,505	0.03%
2022/08/24	7.2	38.62	13	39.18	39.10	-5.8	3,453	-0.17%
2022/08/22	5	38.86	5	39.22	38.75	0	3,408	0.00%
2022/08/18	0	38.50	5	38.47	38.50	-5	3,367	-0.15%
2022/08/17	6	37.83	3	38.18	38.35	3	3,355	0.09%
2022/08/16	1	38.15	4	38.00	38.30	-3	3,345	-0.09%
2022/08/15	1	37.00	15	37.16	37.60	-14	3,329	-0.42%
2022/08/12	2.1	37.26	0	0.00	37.35	2.1	3,327	0.06%
2022/08/10	5	37.02	0	0.00	36.90	5	3,343	0.15%
2022/08/09	1	37.30	5	37.19	37.30	-4	3,338	-0.12%
2022/08/08	0	0.00	13	36.72	37.10	-13	3,336	-0.39%
2022/08/05	1	36.20	5	36.46	36.80	-4	3,344	-0.12%
2022/08/04	16	36.44	31	35.55	35.80	-15	3,381	-0.44%
2022/08/03	24	37.16	0	0.00	37.05	24	3,335	0.72%
2022/08/02	16.1	38.44	7	38.31	38.15	9.1	3,319	0.27%
2022/08/01	2.1	39.24	2	39.38	39.30	0.1	3,307	0.00%
2022/07/29	12	40.53	0	0.00	40.20	12	3,314	0.36%
2022/07/28	0	0.00	1	40.50	40.20	-1	3,305	-0.03%
2022/07/27	14	40.20	9	40.62	39.90	5	3,310	0.15%
2022/07/26	11	40.27	11	40.80	40.90	0	3,274	0.00%
2022/07/25	7	41.11	20	41.02	40.65	-13	3,253	-0.40%
2022/07/22	3	39.95	1	39.70	39.95	2	3,253	0.06%
2022/07/21	3	39.80	15	39.85	40.10	-12	3,234	-0.37%
2022/07/20	4	38.05	13	38.95	39.10	-9	3,221	-0.28%
2022/07/19	4	38.15	31	38.37	38.00	-27	3,234	-0.83%
2022/07/18	0	0.00	1	38.10	38.00	-1	3,263	-0.03%
2022/07/15	29	38.31	3	38.45	38.25	26	3,276	0.79%
2022/07/14	11	38.79	0	0.00	39.15	11	3,279	0.34%
2022/07/13	17	39.96	17	39.72	39.50	0	3,320	0.00%
2022/07/12	31	39.24	25	39.09	39.25	6	3,378	0.18%
2022/07/11	25	40.18	18	40.31	40.35	7	3,518	0.20%
2022/07/08	21	41.45	25	41.01	40.70	-4	3,687	-0.11%
2022/07/07	60	40.67	62.1	41.36	41.50	-2.1	3,633	-0.06%
2022/07/06	40	40.91	71	40.95	40.35	-31	3,537	-0.88%
2022/07/05	18	37.42	26	37.23	38.05	-8	3,612	-0.22%
2022/07/04	15	36.24	3	36.10	36.00	12	3,623	0.33%
2022/07/01	33	37.76	32.1	37.34	36.40	0.9	3,681	0.02%
2022/06/30	49.1	40.29	27	40.67	39.10	22.1	3,626	0.61%
2022/06/29	42	41.01	38.3	40.92	40.85	3.7	3,514	0.10%
2022/06/28	52	40.54	37.1	40.48	40.50	15	3,411	0.44%
2022/06/27	17.1	38.41	15	38.48	39.35	2.1	3,247	0.06%
2022/06/24	6	38.10	15	38.22	38.65	-9	3,191	-0.28%
2022/06/23	9.1	37.22	16	37.55	37.40	-6.9	3,192	-0.22%
2022/06/21	3	36.95	3	37.25	37.10	0	3,140	0.00%
2022/06/20	25	38.45	22	38.72	36.90	3	3,119	0.10%
2022/06/17	15	37.00	6	38.18	38.50	9	3,009	0.30%
2022/06/16	12	37.20	32	37.02	37.20	-20	2,930	-0.68%
2022/06/14	2	35.23	4	35.65	35.65	-2	2,893	-0.07%
2022/06/13	13	36.07	2	36.03	35.75	11	2,886	0.38%
2022/06/10	2.4	36.54	9	36.77	37.00	-6.7	2,877	-0.23%
2022/06/09	2	35.85	0	0.00	35.85	2	2,826	0.07%
2022/06/08	5	35.67	10	36.02	35.65	-5	2,823	-0.18%
2022/06/07	12	35.74	9	36.09	36.00	3	2,829	0.11%
2022/06/06	0	0.00	1	35.20	35.20	-1	2,817	-0.04%
2022/06/02	5	35.10	0	0.00	35.05	5	2,882	0.17%
2022/06/01	0	0.00	1	35.15	35.15	-1	2,922	-0.03%
2022/05/31	0	0.00	6	35.30	35.30	-6	2,932	-0.20%
2022/05/30	1	35.00	3	35.22	35.20	-2	2,934	-0.07%
2022/05/27	2	34.95	1	34.85	35.00	1	2,929	0.03%
2022/05/26	4	34.96	2	34.93	34.90	2	2,929	0.07%
2022/05/25	0	0.00	7	35.14	35.05	-7	2,937	-0.24%
2022/05/24	7	35.26	2	35.00	35.00	5	2,968	0.17%
2022/05/23	1	35.30	1	35.50	35.50	0	2,960	0.00%
2022/05/20	3	35.57	1	35.55	35.55	2	2,968	0.07%
2022/05/19	1	35.00	1	35.50	35.45	0	2,971	0.00%
2022/05/18	4	35.86	2	35.65	36.15	2	2,965	0.07%
2022/05/17	0	0.00	1	36.20	35.75	-1	2,979	-0.03%
2022/05/16	2	35.45	3	35.65	35.85	-1	3,012	-0.03%
2022/05/13	11.1	35.14	7	34.91	35.25	4.1	3,194	0.13%
2022/05/12	7	35.33	15.7	35.65	34.30	-8.7	3,373	-0.26%
2022/05/11	19	37.19	6.3	37.68	37.00	12.7	3,311	0.38%
2022/05/10	1	37.85	9	37.59	37.95	-8	3,279	-0.24%
2022/05/09	11	39.09	9	39.08	38.15	2	3,257	0.06%
2022/05/06	9.1	39.19	0	0.00	39.05	9.1	3,234	0.28%
2022/05/05	1.1	39.81	0	0.00	39.90	1.1	3,211	0.03%
2022/05/04	4	40.20	6	40.13	40.10	-2	3,222	-0.06%
2022/05/03	10	41.11	8	41.06	40.80	2	3,233	0.06%
2022/04/29	6	41.03	5	40.60	40.60	1	3,228	0.03%
2022/04/28	29	41.91	50	41.29	41.10	-21	3,250	-0.65%
2022/04/27	22	40.55	15	40.78	40.50	7	3,191	0.22%
2022/04/26	4	42.60	2	42.00	41.00	2	3,179	0.06%
2022/04/25	28.1	42.57	37	42.30	41.65	-8.9	3,155	-0.28%
2022/04/22	11	43.38	15	43.45	42.90	-4	3,107	-0.13%
2022/04/21	30	42.83	21	43.16	42.75	9	3,064	0.29%
2022/04/20	18	42.77	24	42.97	43.05	-6	3,034	-0.20%
2022/04/19	21	42.97	21.3	42.87	43.00	-0.3	3,010	-0.01%
2022/04/18	40	44.58	23	44.57	44.05	17	2,969	0.57%
2022/04/15	58.2	44.54	49.1	44.60	44.00	9.2	2,970	0.31%
2022/04/14	62.1	44.20	56	43.97	44.30	6.1	2,879	0.21%
2022/04/13	12	41.78	8.3	42.14	42.50	3.7	2,685	0.14%
2022/04/12	37	43.18	34	43.41	42.35	3	2,632	0.12%
2022/04/11	41	44.11	78	43.65	44.60	-37	2,494	-1.48%
2022/04/08	34	41.60	31	41.61	41.25	3	2,214	0.14%
2022/04/07	32	41.85	21	41.70	41.90	11	2,159	0.51%
2022/04/06	11	40.64	9	40.58	40.65	2	2,077	0.10%
2022/04/01	12	40.20	19	40.64	40.00	-7	2,059	-0.34%
2022/03/31	10	39.95	10	39.90	40.00	0	2,039	0.00%
2022/03/30	23	40.05	19	39.66	40.05	4	2,038	0.20%
2022/03/29	6	39.34	20	39.58	39.65	-14	2,035	-0.69%
2022/03/28	22	40.84	20	40.73	39.70	2	2,035	0.10%
2022/03/25	15	40.30	16	40.50	40.00	-1	2,020	-0.05%
2022/03/24	8	40.31	11	40.24	40.40	-3	2,039	-0.15%
2022/03/23	23	40.16	19	40.11	40.20	4	2,054	0.19%
2022/03/22	7	40.08	8	40.34	40.10	-1	2,053	-0.05%
2022/03/21	10	40.15	10	40.20	40.05	0	2,057	0.00%
2022/03/18	16	40.09	20	40.00	40.00	-4	2,089	-0.19%
2022/03/17	6	39.66	14	39.65	39.95	-8	2,101	-0.38%
2022/03/16	6	38.83	6	39.18	38.90	0	2,126	0.00%
2022/03/15	11	39.43	8	39.44	39.30	3	2,140	0.14%
2022/03/14	5	39.13	5	39.30	39.05	0	2,129	0.00%
2022/03/11	6	39.02	7	39.41	39.35	-1	2,149	-0.05%
2022/03/10	4	39.35	4	39.80	39.45	0	2,157	0.00%
2022/03/09	7	39.00	7	39.09	39.40	0	2,154	0.00%
2022/03/08	14	39.04	19	38.63	38.80	-5	2,149	-0.23%
2022/03/07	9	38.12	3	37.97	38.00	6	2,108	0.28%
2022/03/04	5.1	39.72	5	39.95	39.75	0.1	2,124	0.00%
2022/03/03	2	40.10	2	40.25	40.05	0	2,283	0.00%
2022/03/02	3	40.05	0	0.00	40.15	3	2,432	0.12%
2022/03/01	1	40.00	0	0.00	40.10	1	2,438	0.04%
2022/02/25	4	39.89	2	39.95	40.00	2	2,448	0.08%
2022/02/24	4.2	39.99	1	39.60	39.60	3.2	2,559	0.13%
2022/02/23	0	41.22	3	41.18	41.50	-3	2,530	-0.12%
2022/02/22	6	40.48	2	41.00	40.60	4	2,530	0.16%
2022/02/21	1	41.50	0	0.00	41.35	1	2,524	0.04%
2022/02/18	0.3	41.50	1	41.25	41.35	-0.7	2,529	-0.03%
2022/02/17	4	41.78	0	0.00	41.75	4	2,523	0.16%
2022/02/16	0	42.30	1	42.25	42.35	-1	2,554	-0.04%
2022/02/15	84	44.18	78.3	43.96	42.75	5.7	2,522	0.23%
2022/02/14	22.3	43.27	44	43.53	43.30	-21.7	2,349	-0.92%
2022/02/11	2	40.65	2	40.93	40.50	0	2,154	0.00%
2022/02/10	3	40.67	0	0.00	40.65	3	2,162	0.14%
2022/02/09	4	40.85	8	40.93	41.00	-4	2,173	-0.18%
2022/02/08	6.2	40.28	3	40.38	40.35	3.2	2,170	0.15%
2022/02/07	4	40.00	12	39.76	40.05	-8	2,170	-0.37%
2022/01/26	11	39.55	18	39.66	39.60	-7	2,170	-0.32%
2022/01/25	13	40.18	34	40.55	40.05	-21	2,169	-0.97%
2022/01/24	7	42.10	9	42.33	41.80	-2	2,142	-0.09%
2022/01/21	3.1	43.44	46.1	43.76	42.80	-43	2,136	-2.01%
2022/01/20	0	0.00	5	43.22	42.95	-5	2,122	-0.24%
2022/01/19	4	43.26	1.3	43.31	43.20	2.8	2,130	0.13%
2022/01/18	40.1	43.50	6	43.38	43.05	34.1	2,116	1.61%
2022/01/17	8	43.16	0	0.00	43.15	8	2,107	0.38%
2022/01/14	2	43.10	3	43.30	43.10	-1	2,109	-0.05%
2022/01/13	1	43.65	0	0.00	43.40	1	2,105	0.05%
2022/01/12	1	43.50	2	43.63	43.75	-1	2,107	-0.05%
2022/01/11	7	43.71	4	43.86	43.60	3	2,097	0.14%
2022/01/10	9	45.21	35	45.57	44.40	-26	2,084	-1.25%
2022/01/07	13	44.59	12.1	44.85	45.20	0.9	1,990	0.04%
2022/01/06	32	44.39	47	44.52	44.00	-15	1,929	-0.78%
2022/01/05	10	44.14	4	44.25	43.95	6	1,989	0.30%
2022/01/04	2	44.05	0	0.00	44.05	2	2,026	0.10%
2022/01/03	13	44.09	5.1	43.90	44.00	7.9	2,043	0.39%
2021/12/30	4	44.69	2	44.63	44.65	2	2,053	0.10%
2021/12/29	1	44.25	3	44.27	44.35	-2	2,057	-0.10%
2021/12/28	31	43.99	4	43.90	44.00	27	2,091	1.29%
2021/12/24	2.1	44.26	0	0.00	44.25	2.1	2,190	0.10%
2021/12/23	1	44.40	3	44.38	44.40	-2	2,203	-0.09%
2021/12/22	1	44.65	0	0.00	44.40	1	2,235	0.04%
2021/12/21	5	45.41	7	45.04	44.90	-2	2,242	-0.09%
2021/12/20	12	44.47	11	44.78	44.60	1	2,220	0.05%
2021/12/17	0	0.00	4.1	44.19	44.65	-4.1	2,227	-0.18%
2021/12/15	3	43.10	1	43.10	43.10	2	2,264	0.09%
2021/12/14	26	43.22	7	43.54	43.00	19	2,275	0.83%
2021/12/13	2	43.95	1	43.90	43.90	1	2,287	0.04%
2021/12/10	2	44.78	33	44.79	44.45	-31	2,332	-1.33%
2021/12/09	0	0.00	2	44.15	44.05	-2	2,521	-0.08%
2021/12/08	31	44.92	3	44.77	44.50	28	2,770	1.01%
2021/12/07	0	0.00	1	44.35	44.40	-1	2,782	-0.04%
2021/12/06	1	44.85	1	44.75	44.75	0	2,790	0.00%
2021/12/03	0	0.00	2	45.18	45.10	-2	2,907	-0.07%
2021/12/02	1	45.10	4	45.20	45.25	-3	3,058	-0.10%
2021/12/01	2	45.58	1	45.70	45.05	1	3,165	0.03%
2021/11/30	3	45.25	24	45.49	45.00	-21	3,173	-0.66%
2021/11/29	68	48.09	116	47.58	46.90	-48	3,152	-1.52%	大賣/
2021/11/26	77	47.30	71	46.16	45.80	6	3,015	0.20%
2021/11/25	33	44.67	5.2	44.94	44.70	27.9	2,896	0.96%
2021/11/24	2	45.05	1	44.95	45.10	1	2,903	0.03%
2021/11/23	57.2	46.31	28	45.81	44.80	29.2	2,919	1.00%
2021/11/22	2	43.68	10	43.75	44.05	-8	2,925	-0.27%
2021/11/19	4	43.70	2	44.05	43.50	2	2,990	0.07%
2021/11/18	5	43.72	2	43.73	44.00	3	3,061	0.10%
2021/11/17	1	43.50	3	43.62	43.35	-2	3,437	-0.06%
2021/11/15	3	44.05	4	44.06	44.25	-1	3,596	-0.03%
2021/11/12	2	43.43	0	0.00	43.30	2	3,599	0.06%
2021/11/11	1	43.90	4	43.54	43.50	-3	3,624	-0.08%
2021/11/10	2	43.75	3	43.95	43.50	-1	3,632	-0.03%
2021/11/08	6	44.38	2	44.35	44.25	4	3,632	0.11%
2021/11/04	4	44.58	3	44.67	44.55	1	3,672	0.03%
2021/11/03	12	44.39	13	44.50	44.50	-1	3,681	-0.03%
2021/11/02	0	0.00	13	44.38	44.50	-13	3,697	-0.35%
2021/11/01	1	44.15	1	44.20	43.95	0	3,678	0.00%
2021/10/29	11	43.98	4	44.15	43.95	7	3,673	0.19%
2021/10/28	1	44.70	7	44.80	44.60	-6	3,675	-0.16%
2021/10/27	9	44.42	4	44.20	44.30	5	3,693	0.14%
2021/10/26	0	0.00	10	44.30	44.00	-10	3,712	-0.27%
2021/10/25	0	0.00	15	43.76	44.00	-15	3,735	-0.40%
2021/10/22	10	43.90	10	43.97	43.90	0	3,762	0.00%
2021/10/21	13	44.29	0	0.00	44.20	13	3,776	0.34%
2021/10/20	9	44.34	7	44.37	44.20	2	3,806	0.05%
2021/10/19	2.5	44.08	5	44.21	44.20	-2.5	3,870	-0.07%
2021/10/18	6	43.82	10	43.87	43.80	-4	3,921	-0.10%
2021/10/15	6	43.93	10	43.88	43.95	-4	4,175	-0.10%
2021/10/14	5	42.91	3	43.17	43.50	2	4,349	0.05%
2021/10/13	33.5	43.33	13.1	44.20	42.35	20.4	4,335	0.47%
2021/10/12	13	45.75	10	45.88	45.35	3	4,277	0.07%
2021/10/08	16	46.93	17	47.04	46.85	-1	4,269	-0.02%
2021/10/07	6	47.11	2	47.50	47.10	4	4,297	0.09%
2021/10/06	10	47.89	1	48.45	47.15	9	4,370	0.21%
2021/10/05	8	47.61	17	46.79	48.00	-9	4,389	-0.21%
2021/10/04	13.5	48.99	16	48.86	48.40	-2.5	4,402	-0.06%
2021/10/01	10.1	51.09	18	52.17	50.90	-8	4,368	-0.18%
2021/09/30	1	51.10	2	51.65	51.80	-1	4,366	-0.02%
2021/09/29	15	51.17	15	51.20	51.20	0	4,386	0.00%
2021/09/28	1	51.70	1	52.30	51.70	0	4,403	0.00%
2021/09/27	11.1	51.60	3	51.60	52.00	8.1	4,426	0.18%
2021/09/24	24	51.57	2	52.05	51.60	22	4,528	0.49%
2021/09/23	2	52.55	0	0.00	52.00	2	4,637	0.04%
2021/09/22	1	51.70	2.1	51.70	51.70	-1.1	4,667	-0.02%
2021/09/17	4	52.38	9	52.32	52.50	-5	4,683	-0.11%
2021/09/16	12	52.48	7	53.21	52.40	5	4,701	0.11%
2021/09/15	10	53.50	9	53.84	53.50	1	4,702	0.02%
2021/09/14	28.4	54.32	14.1	54.41	53.20	14.3	4,690	0.31%
2021/09/13	47.1	55.26	62.9	55.10	54.80	-15.9	4,522	-0.35%
2021/09/10	0	0.00	1	52.00	51.20	-1	4,343	-0.02%
2021/09/09	2	51.05	4	51.08	51.10	-2	4,379	-0.05%
2021/09/08	20.5	52.30	10.5	52.32	51.20	10	4,390	0.23%
2021/09/07	37.6	53.57	71.2	52.90	53.60	-33.6	4,332	-0.77%
2021/09/06	38.2	52.86	40	52.82	52.20	-1.9	4,341	-0.04%
2021/09/03	2	51.60	4	51.48	51.50	-2	4,533	-0.04%
2021/09/02	16	51.56	0.4	51.60	51.00	15.6	4,856	0.32%
2021/09/01	27.2	51.82	1.4	51.95	51.80	25.8	4,987	0.52%
2021/08/31	1	51.80	1.4	52.06	52.50	-0.4	5,219	-0.01%
2021/08/30	0	0.00	1	51.80	51.80	-1	5,315	-0.02%
2021/08/27	7	51.71	3	51.97	51.60	4	5,356	0.07%
2021/08/26	14.2	52.00	21	52.23	51.60	-6.8	5,393	-0.13%
2021/08/25	7.4	51.35	16	51.64	51.30	-8.6	5,409	-0.16%
2021/08/24	29	50.46	32	50.76	50.70	-3	5,522	-0.05%
2021/08/23	78	50.99	95	51.07	51.40	-17	5,707	-0.30%
2021/08/20	2	49.10	37.8	49.11	49.95	-35.8	5,455	-0.66%
2021/08/19	15	46.01	7.2	45.96	45.45	7.8	5,542	0.14%
2021/08/18	28	46.53	17	46.61	47.10	11	5,779	0.19%
2021/08/17	9	49.02	15	48.86	48.35	-6	5,997	-0.10%
2021/08/16	6	48.55	4	48.73	48.45	2	6,319	0.03%
2021/08/13	1.2	49.03	11	48.66	48.40	-9.8	6,581	-0.15%
2021/08/12	2	48.78	3	48.65	48.55	-1	7,061	-0.01%
2021/08/11	24	48.39	0	0.00	48.00	24	7,630	0.31%
2021/08/10	5.1	49.17	13	49.57	48.80	-7.9	8,830	-0.09%
2021/08/09	13	48.91	4	48.84	48.90	9	9,684	0.09%
2021/08/06	27.1	49.41	3	49.03	49.00	24.1	11,062	0.22%
2021/08/05	4	49.53	3	49.85	49.35	1	12,817	0.01%
2021/08/04	26	49.61	0	0.00	49.50	26	13,638	0.19%
2021/08/03	13	49.94	5	49.94	49.80	8	13,866	0.06%
2021/08/02	7	49.76	33	50.43	50.40	-26	13,895	-0.19%
2021/07/30	23	49.62	60	49.65	49.50	-37	13,898	-0.27%
2021/07/29	4	49.00	3	48.78	49.05	1	13,921	0.01%
2021/07/28	3	48.20	21	48.17	48.10	-18	13,936	-0.13%
2021/07/27	7	48.86	24	48.67	48.55	-17	14,061	-0.12%
2021/07/26	18	49.18	15	49.26	49.10	3	14,319	0.02%
2021/07/23	3	49.33	3.5	49.49	49.05	-0.5	14,345	0.00%
2021/07/22	3	48.95	4.2	48.96	48.70	-1.2	14,333	-0.01%
2021/07/21	68.7	51.05	28	49.76	48.70	40.7	14,430	0.28%
2021/07/20	3	51.50	34	53.05	53.90	-31	14,207	-0.22%
2021/07/19	33.1	48.94	10.2	49.16	49.00	22.9	14,074	0.16%
2021/07/16	46	49.61	15	49.44	49.30	31	14,166	0.22%
2021/07/15	18	49.80	17.1	49.93	50.00	0.9	14,182	0.01%
2021/07/14	21.1	48.79	16.5	48.61	48.75	4.5	14,186	0.03%
2021/07/13	50	49.65	39.4	49.74	49.05	10.6	14,190	0.07%
2021/07/12	18	50.86	19	50.94	50.70	-1	14,150	-0.01%
2021/07/09	20.9	51.45	48	51.49	51.30	-27.1	14,206	-0.19%
2021/07/08	123.1	51.23	9	51.21	51.20	114.1	14,271	0.80%	大買/鉅額交易
2021/07/07	18.1	51.64	14	51.35	51.30	4.1	14,359	0.03%
2021/07/06	25	51.54	15	51.33	51.30	10	14,521	0.07%
2021/07/05	21	51.55	50	51.60	51.60	-29	14,707	-0.20%
2021/07/02	7	52.23	8	52.16	52.00	-1	14,728	-0.01%
2021/07/01	56	54.12	17	53.51	52.60	39	14,781	0.26%
2021/06/30	31	53.05	40.1	53.04	53.60	-9.1	14,775	-0.06%
2021/06/29	6	51.33	0.1	51.60	51.80	5.9	14,711	0.04%
2021/06/28	15	51.85	2.1	51.87	51.80	12.9	14,723	0.09%
2021/06/25	10	52.53	10.2	52.82	52.30	-0.2	14,808	0.00%
2021/06/24	6.1	52.93	7	52.99	52.80	-0.9	15,083	-0.01%
2021/06/23	3	52.30	9	52.69	52.80	-6	15,220	-0.04%
2021/06/22	7.1	52.00	21	52.09	51.80	-13.9	15,973	-0.09%
2021/06/21	9	53.43	17.8	53.18	52.50	-8.8	17,074	-0.05%
2021/06/18	15	53.56	14.1	53.34	53.30	0.9	17,199	0.01%
2021/06/17	5.1	53.50	6.2	53.44	53.50	-1.2	17,234	-0.01%
2021/06/16	16.1	53.47	3	53.70	53.10	13.1	17,283	0.08%
2021/06/15	41	53.92	60	53.73	54.10	-19	17,312	-0.11%
2021/06/11	91.9	57.25	104.7	56.07	55.40	-12.8	17,220	-0.07%	大賣/
2021/06/10	83.3	57.24	105.1	57.02	57.50	-21.9	16,943	-0.13%	大賣/
2021/06/09	36	55.26	48	55.13	55.50	-12	16,669	-0.07%
2021/06/08	116	54.98	47	54.90	54.50	69	16,569	0.42%	大買/
2021/06/07	36	53.74	55	53.83	53.40	-19	16,413	-0.12%
2021/06/04	14	53.09	17	53.25	52.50	-3	16,412	-0.02%
2021/06/03	24.1	53.47	11	53.74	53.30	13.1	16,428	0.08%
2021/06/02	41.6	53.79	42	53.98	53.80	-0.4	16,549	0.00%
2021/06/01	31	51.64	90.3	51.85	53.10	-59.3	16,795	-0.35%
2021/05/31	72.4	52.19	162.4	52.46	52.30	-90	16,694	-0.54%	大賣/
2021/05/28	25	54.96	21	54.78	54.70	4	16,578	0.02%
2021/05/27	42.1	54.76	52	54.90	55.00	-9.9	16,590	-0.06%
2021/05/26	94.1	54.51	144.1	54.56	53.60	-49.9	16,598	-0.30%	大賣/
2021/05/25	33.2	53.61	53.1	53.84	53.20	-19.8	17,008	-0.12%
2021/05/24	170.1	56.97	119	56.63	55.50	51.1	17,555	0.29%	大買/大賣/
2021/05/21	105.2	56.00	77	55.98	55.60	28.2	18,458	0.15%	大買/
2021/05/20	132.4	59.12	267.5	58.37	56.30	-135.1	18,598	-0.73%	大買/大賣/鉅額交易
2021/05/19	326.8	58.76	184.6	58.75	57.80	142.2	18,796	0.76%	大買/大賣/鉅額交易
2021/05/18	558.2	60.69	572.2	61.23	60.80	-13.9	18,444	-0.08%	大買/大賣/
2021/05/17	373.9	62.66	441.3	62.74	63.30	-67.4	17,355	-0.39%	大買/大賣/
2021/05/14	452	60.97	318.2	60.62	57.60	133.8	16,753	0.80%	大買/大賣/鉅額交易
2021/05/13	584.1	61.73	479.4	61.76	62.90	104.8	15,631	0.67%	大買/大賣/鉅額交易
2021/05/12	185.4	56.54	118.7	56.34	57.20	66.7	13,967	0.48%	大買/大賣/
2021/05/11	74.4	51.24	24	50.17	52.00	50.4	13,213	0.38%
2021/05/10	9	50.36	4	50.90	50.20	5	13,140	0.04%
2021/05/07	4	50.38	3	50.41	50.60	1	13,202	0.01%
2021/05/06	7	50.24	5.1	50.75	50.10	1.9	13,240	0.01%
2021/05/05	12	50.79	6.1	50.92	50.50	5.9	13,231	0.04%
2021/05/04	18	51.82	40	50.30	51.00	-22	13,284	-0.17%
2021/05/03	67	55.65	64	55.91	54.40	3	13,343	0.02%
2021/04/29	7	53.59	4	53.95	53.40	3	13,186	0.02%
2021/04/28	22	53.65	18	53.95	53.30	4	13,271	0.03%
2021/04/27	25	54.87	41	54.56	54.40	-16	13,492	-0.12%
2021/04/26	6	52.95	7.8	53.22	52.70	-1.8	13,442	-0.01%
2021/04/23	4	52.53	8	53.04	52.50	-4	13,590	-0.03%
2021/04/22	39	53.81	19.2	54.11	53.10	19.8	13,713	0.14%
2021/04/21	7.1	55.64	3.2	55.83	55.20	3.9	13,679	0.03%
2021/04/20	4	55.60	4	55.83	55.40	0	13,737	0.00%
2021/04/19	11	55.97	14	55.69	55.30	-3	13,935	-0.02%
2021/04/16	10	55.64	9	56.09	55.90	1	13,950	0.01%
2021/04/15	10	55.32	19	55.61	55.40	-9	13,968	-0.06%
2021/04/14	91	55.73	19.4	56.21	55.70	71.6	13,976	0.51%
2021/04/13	20	57.53	14	58.04	57.00	6	14,060	0.04%
2021/04/12	39	58.82	61.1	58.92	58.50	-22	14,027	-0.16%
2021/04/09	46	58.00	82	57.92	57.60	-36	13,999	-0.26%
2021/04/08	30	57.12	27	57.00	56.70	3	13,929	0.02%
2021/04/07	20	56.90	48	56.98	56.40	-28	14,028	-0.20%
2021/04/06	22.2	56.53	22	56.47	56.30	0.2	14,093	0.00%
2021/04/01	27	57.34	58	57.39	57.50	-31	14,046	-0.22%
2021/03/31	27	57.26	11	57.40	57.10	16	14,081	0.11%
2021/03/30	56	58.02	13	57.91	57.40	43	14,077	0.31%
2021/03/29	65.1	58.35	99.2	58.43	58.10	-34	14,217	-0.24%
2021/03/26	30	56.54	44.8	56.41	56.60	-14.8	14,167	-0.10%
2021/03/25	256.3	60.16	467	60.02	56.60	-210.7	14,032	-1.50%	大買/大賣/鉅額交易
2021/03/24	544.3	61.10	287.4	60.65	61.40	256.9	13,290	1.93%	大買/大賣/鉅額交易
2021/03/23	101.2	55.97	95	55.93	55.90	6.1	12,210	0.05%	大買/
2021/03/22	21	54.19	38	54.30	53.90	-17	12,342	-0.14%
2021/03/19	85	55.80	60	55.91	54.70	25	12,395	0.20%
2021/03/18	40	56.40	44	56.30	55.80	-4	12,360	-0.03%
2021/03/17	18.2	55.81	50	55.57	55.50	-31.8	12,386	-0.26%
2021/03/16	3	56.20	5	56.10	56.10	-2	12,419	-0.02%
2021/03/15	6.2	56.25	9.9	56.24	56.10	-3.7	12,479	-0.03%
2021/03/12	6	56.40	13.1	56.36	56.20	-7.1	12,505	-0.06%
2021/03/11	9.1	57.44	17	57.29	56.90	-7.9	12,600	-0.06%
2021/03/10	35	57.98	23	58.08	57.20	12	12,573	0.10%
2021/03/09	12	57.02	13	56.89	56.70	-1	12,510	-0.01%
2021/03/08	30	57.79	51	57.19	57.00	-21	12,498	-0.17%
2021/03/05	69.1	58.25	75	58.30	58.60	-5.9	12,461	-0.05%
2021/03/04	14	56.47	38	56.16	55.90	-24	12,274	-0.20%
2021/03/03	15	57.39	12	57.00	56.90	3	12,258	0.02%
2021/03/02	87	58.12	74	56.65	56.10	13	12,212	0.11%
2021/02/26	47.8	59.45	40.5	59.62	58.20	7.3	12,355	0.06%
2021/02/25	252.1	60.38	256.1	60.15	59.70	-4.1	12,274	-0.03%	大買/大賣/
2021/02/24	266.1	58.06	278.2	57.53	58.50	-12.1	11,843	-0.10%	大買/大賣/
2021/02/23	302.3	64.27	242.3	62.80	58.90	60	11,303	0.53%	大買/大賣/
2021/02/22	41.4	65.02	230.4	65.23	65.40	-189.1	10,643	-1.78%	大賣/鉅額交易
2021/02/19	295	58.24	137.6	58.10	59.50	157.4	10,286	1.53%	大買/大賣/鉅額交易
2021/02/18	86.3	51.12	113.1	52.20	54.10	-26.8	9,837	-0.27%	大賣/
2021/02/17	87.1	49.95	52.2	49.44	49.20	34.9	9,673	0.36%
2021/02/05	86	52.07	101	52.09	52.00	-15	9,616	-0.16%	大賣/
2021/02/04	67.3	51.16	71.3	51.33	51.00	-4	9,451	-0.04%
2021/02/03	27.3	49.77	27.1	49.85	49.60	0.2	9,294	0.00%
2021/02/02	13	48.36	22	48.15	48.95	-9	9,418	-0.10%
2021/02/01	28	49.08	27.1	48.73	48.10	0.9	9,419	0.01%
2021/01/29	17.1	48.44	45	48.01	47.05	-27.9	9,320	-0.30%
2021/01/28	41.1	49.60	57	49.20	49.00	-15.9	9,326	-0.17%
2021/01/27	8	50.80	13	51.00	50.60	-5	9,359	-0.05%
2021/01/26	34	51.51	47	51.89	51.50	-13	9,486	-0.14%
2021/01/25	77	52.04	60	52.29	52.00	17	9,855	0.17%
2021/01/22	39	50.09	30	49.87	49.80	9	10,010	0.09%
2021/01/21	71	52.07	84	51.73	51.10	-13	10,268	-0.13%
2021/01/20	91	51.97	59	51.90	52.30	32	10,476	0.31%
2021/01/19	39.1	50.20	50	50.06	50.10	-11	10,317	-0.11%
2021/01/18	24	50.34	61.2	49.71	49.45	-37.2	10,328	-0.36%
2021/01/15	85.4	49.19	87	48.74	48.05	-1.6	10,179	-0.02%
2021/01/14	17	50.32	19.4	51.12	50.30	-2.4	10,054	-0.02%
2021/01/13	30	51.26	22.6	51.32	51.00	7.4	10,073	0.07%
2021/01/12	66	52.49	58	52.83	52.80	8	10,335	0.08%
2021/01/11	51	50.97	17	51.05	51.00	34	10,266	0.33%
2021/01/08	7	52.16	8.2	51.99	52.30	-1.2	10,312	-0.01%
2021/01/07	12	51.74	39	51.93	51.60	-27	10,374	-0.26%
2021/01/06	47.6	51.86	49	51.57	50.70	-1.4	10,409	-0.01%
2021/01/05	18	54.36	33	54.27	53.70	-15	10,469	-0.14%
2021/01/04	83.5	54.45	453	54.21	53.80	-369.5	10,460	-3.53%	大賣/鉅額交易
2020/12/31	72	56.22	37	56.24	56.10	35	10,402	0.34%
2020/12/30	461	58.69	83	58.51	58.00	378	10,368	3.65%	大買/鉅額交易
2020/12/29	30	57.64	72	57.50	57.30	-42	10,352	-0.41%
2020/12/28	20.2	56.76	11	56.73	56.60	9.2	10,495	0.09%
2020/12/25	37	56.76	14	57.02	56.50	23	10,607	0.22%
2020/12/24	20	58.14	22	58.12	58.10	-2	10,701	-0.02%
2020/12/23	103	59.67	116	59.97	58.00	-13	10,789	-0.12%	大買/大賣/
2020/12/22	155	60.33	102	60.04	60.30	53	10,837	0.49%	大買/大賣/
2020/12/21	13	57.05	8	57.18	56.50	5	10,753	0.05%
2020/12/18	9	56.91	7	57.07	56.60	2	10,799	0.02%
2020/12/17	22	56.41	17	56.66	56.40	5	10,833	0.05%
2020/12/16	101	54.71	110	55.24	56.40	-9	10,937	-0.08%	大買/大賣/
2020/12/15	50	56.44	31	56.62	55.10	19	10,912	0.17%
2020/12/14	8	58.74	7	58.79	58.50	1	10,904	0.01%
2020/12/11	57	58.51	79	58.01	58.70	-22	10,949	-0.20%
2020/12/10	30	59.73	22	59.77	59.50	8	10,973	0.07%
2020/12/09	30	59.58	35	59.53	59.00	-5	11,045	-0.05%
2020/12/08	59	60.63	50	60.14	60.00	9	11,213	0.08%
2020/12/07	67	59.83	63.1	59.50	59.30	3.9	11,425	0.03%
2020/12/04	36	61.38	32	61.48	61.20	4	12,474	0.03%
2020/12/03	12	62.42	19	62.23	61.90	-7	13,704	-0.05%
2020/12/02	45	62.97	12	63.47	62.80	33	13,808	0.24%
2020/12/01	44	64.26	84	64.03	63.30	-40	14,038	-0.28%
2020/11/30	57	63.44	68	63.49	64.20	-11	14,053	-0.08%
2020/11/27	22	62.46	37	62.56	62.60	-15	13,964	-0.11%
2020/11/26	59	62.18	61	62.73	62.30	-2	14,034	-0.01%
2020/11/25	123	63.38	107	63.54	62.60	16	14,219	0.11%	大買/大賣/
2020/11/24	24.2	61.58	14	61.50	61.40	10.2	14,554	0.07%
2020/11/23	103	63.61	46	63.05	62.40	57	14,631	0.39%	大買/
2020/11/20	92.1	64.86	101.3	64.38	64.00	-9.2	14,639	-0.06%	大賣/
2020/11/19	105.3	65.34	448	65.79	66.50	-342.7	14,643	-2.34%	大買/大賣/鉅額交易
2020/11/18	21	61.50	7	61.51	61.60	14	14,383	0.10%
2020/11/17	51	60.79	63	60.73	61.30	-12	14,970	-0.08%
2020/11/16	58	60.86	8	60.83	60.60	50	15,462	0.32%
2020/11/13	46	61.31	56	61.42	61.40	-10	16,622	-0.06%
2020/11/12	71.1	61.46	40	61.21	61.30	31.1	16,661	0.19%
2020/11/11	8	60.86	17	60.89	61.00	-9	16,728	-0.05%
2020/11/10	59	61.80	65	61.87	60.90	-6	16,951	-0.04%
2020/11/09	14	60.64	48	60.85	60.70	-34	17,133	-0.20%
2020/11/06	63	61.06	30	60.96	60.30	33	17,425	0.19%
2020/11/05	223	61.44	12	61.21	60.60	211	17,928	1.18%	大買/鉅額交易
2020/11/04	40.1	60.81	19	60.71	60.90	21.1	18,228	0.12%
2020/11/03	67	61.20	53	61.02	60.90	14	18,632	0.08%
2020/11/02	112.1	60.63	210	60.26	61.10	-97.9	18,872	-0.52%	大買/大賣/
2020/10/30	148	60.27	93	60.12	58.30	55	18,805	0.29%	大買/
2020/10/29	178	63.09	160	63.18	62.10	18	19,411	0.09%	大買/大賣/
2020/10/28	120	63.61	114	63.14	61.80	6	20,250	0.03%	大買/大賣/
2020/10/27	35	66.65	34	66.45	65.70	1	20,220	0.00%
2020/10/26	31	66.97	25	66.84	66.70	6	20,616	0.03%
2020/10/23	12	68.20	7	68.57	68.20	5	21,175	0.02%
2020/10/22	26	68.11	22	67.65	68.20	4	22,172	0.02%
2020/10/21	40	68.87	50	68.69	68.50	-10	22,935	-0.04%
2020/10/20	131	70.68	154	70.52	69.50	-23	23,393	-0.10%	大買/大賣/
2020/10/19	36	68.49	48	68.74	68.70	-12	23,722	-0.05%
2020/10/16	70	67.17	12	67.33	67.00	58	24,341	0.24%
2020/10/15	59	67.25	36	67.43	66.80	23	25,019	0.09%
2020/10/14	41	68.80	27	69.21	68.00	14	26,407	0.05%
2020/10/13	80	68.08	61	68.68	68.80	19	27,222	0.07%
2020/10/12	44	70.98	23	71.16	70.60	21	27,255	0.08%
2020/10/08	43	72.41	48	71.78	71.60	-5	27,637	-0.02%
2020/10/07	46	71.76	81	71.87	72.20	-35	28,021	-0.12%
2020/10/06	90	71.56	78	71.58	71.80	12	28,393	0.04%
2020/10/05	123	71.26	204	70.46	71.40	-81	29,310	-0.28%	大買/大賣/
2020/09/30	115	68.61	61	68.15	68.60	54	29,577	0.18%	大買/
2020/09/29	186	67.43	259	67.25	67.50	-73	30,213	-0.24%	大買/大賣/
2020/09/28	75	69.42	66	69.38	69.00	9	30,594	0.03%
2020/09/25	161	70.68	72	69.53	68.60	89	31,035	0.29%	大買/
2020/09/24	41	72.44	130	71.49	72.00	-89	31,661	-0.28%	大賣/
2020/09/23	107	72.77	39	72.21	71.90	68	32,661	0.21%	大買/
2020/09/22	46	72.45	132	72.21	72.30	-86	33,202	-0.26%	大賣/
2020/09/21	137	73.70	69	73.48	72.70	68	34,115	0.20%	大買/
2020/09/18	55	73.09	37	72.89	72.70	18	35,452	0.05%
2020/09/17	64	71.61	78	72.01	72.00	-14	36,197	-0.04%
2020/09/16	57	71.98	62	71.87	71.70	-5	37,698	-0.01%
2020/09/15	47	72.06	54	72.16	71.90	-7	38,515	-0.02%
2020/09/14	84	71.82	74	71.77	71.30	10	39,408	0.03%
2020/09/11	105	70.67	73	70.81	70.60	32	40,780	0.08%	大買/
2020/09/10	110	72.05	173	72.17	71.70	-63	42,588	-0.15%	大買/大賣/
2020/09/09	549	74.31	613	74.15	72.20	-64	43,975	-0.15%	大買/大賣/
2020/09/08	464	74.99	488	74.77	77.90	-24	44,595	-0.05%	大買/大賣/
2020/09/07	68	72.28	106	71.68	70.90	-38	44,562	-0.09%	大賣/
2020/09/04	394	72.18	180	71.97	72.00	214	46,177	0.46%	大買/大賣/鉅額交易
2020/09/03	32	71.43	26	71.55	71.30	6	46,814	0.01%
2020/09/02	18	72.72	11	72.61	72.30	7	46,790	0.01%
2020/09/01	37	71.95	178	72.18	72.60	-141	46,775	-0.30%	大賣/鉅額交易
2020/08/31	237	72.09	89	72.58	71.80	148	46,739	0.32%	大買/鉅額交易
2020/08/28	241	74.11	204	73.75	72.30	37	46,560	0.08%	大買/大賣/
2020/08/27	72.1	71.75	58	71.92	72.00	14.1	46,086	0.03%
2020/08/26	181	71.51	108	71.61	71.90	73	46,218	0.16%	大買/大賣/
2020/08/25	105	71.12	92	71.48	70.70	13	46,118	0.03%	大買/
2020/08/24	107	73.37	98	73.34	72.60	9	46,051	0.02%	大買/
2020/08/21	256	73.69	345	73.82	73.50	-89	46,090	-0.19%	大買/大賣/
2020/08/20	209	70.21	280	70.66	71.60	-71	45,532	-0.16%	大買/大賣/
2020/08/19	309	75.15	333	75.25	72.90	-24	45,423	-0.05%	大買/大賣/
2020/08/18	49	70.60	43	70.60	70.60	6	44,712	0.01%
2020/08/17	71	64.41	80	64.29	64.20	-9	45,084	-0.02%
2020/08/14	215	64.30	238	64.05	64.80	-23	45,376	-0.05%	大買/大賣/
2020/08/13	188	65.54	183	65.64	64.00	5	47,329	0.01%	大買/大賣/
2020/08/12	206	68.11	207	67.64	67.30	-1	49,207	0.00%	大買/大賣/
2020/08/11	247	67.82	255	67.81	66.70	-8	49,774	-0.02%	大買/大賣/
2020/08/10	134	70.97	93	71.12	70.00	41	50,071	0.08%	大買/
2020/08/07	156	72.50	147	72.49	72.50	9	51,287	0.02%	大買/大賣/
2020/08/06	129	71.82	142	72.01	71.20	-13	51,734	-0.03%	大買/大賣/
2020/08/05	227	72.00	186	71.62	70.60	41	52,673	0.08%	大買/大賣/
2020/08/04	344.1	73.48	316	73.56	71.60	28.1	54,201	0.05%	大買/大賣/
2020/08/03	494	71.47	512.1	71.98	74.60	-18.1	56,663	-0.03%	大買/大賣/
2020/07/31	134	68.82	146	68.77	67.90	-12	55,535	-0.02%	大買/大賣/
2020/07/30	147	68.28	141	68.33	68.70	6	55,320	0.01%	大買/大賣/
2020/07/29	289	68.21	276	67.78	66.50	13	54,948	0.02%	大買/大賣/
2020/07/28	360	64.74	359	64.71	66.40	1	54,829	0.00%	大買/大賣/
2020/07/27	258	68.14	264	67.48	65.40	-6	53,947	-0.01%	大買/大賣/
2020/07/24	164	70.01	201	69.97	71.70	-37	53,291	-0.07%	大買/大賣/
2020/07/23	201	70.64	216	70.36	70.30	-15	53,032	-0.03%	大買/大賣/
2020/07/22	313	70.29	311	69.75	69.50	2	52,788	0.00%	大買/大賣/
2020/07/21	320	67.49	274	67.66	67.90	46	52,715	0.09%	大買/大賣/
2020/07/20	507	64.79	716.1	63.93	66.00	-209.1	52,116	-0.40%	大買/大賣/鉅額交易
2020/07/17	322.1	69.43	232	69.73	67.20	90.1	50,751	0.18%	大買/大賣/
2020/07/16	140	75.48	73	75.73	74.60	67	49,968	0.13%	大買/
2020/07/15	145	75.82	171	75.99	75.60	-26	50,012	-0.05%	大買/大賣/
2020/07/14	185	76.45	189	76.37	75.90	-4	49,709	-0.01%	大買/大賣/
2020/07/13	166	77.93	118	77.36	76.10	48	49,359	0.10%	大買/大賣/
2020/07/10	314	77.03	387	77.37	77.50	-73	49,025	-0.15%	大買/大賣/
2020/07/09	152	76.38	189	76.38	75.50	-37	48,100	-0.08%	大買/大賣/
2020/07/08	291	77.50	319	77.35	76.40	-28	47,628	-0.06%	大買/大賣/
2020/07/07	219	76.02	202.8	75.48	74.70	16.2	46,963	0.03%	大買/大賣/
2020/07/06	289	77.90	290	77.87	77.60	-1	46,790	0.00%	大買/大賣/
2020/07/03	498.1	77.87	366	77.86	77.40	132.1	46,322	0.29%	大買/大賣/鉅額交易
2020/07/02	528	78.16	518	77.94	77.20	10	45,562	0.02%	大買/大賣/
2020/07/01	306	74.61	387	74.66	75.40	-81	44,753	-0.18%	大買/大賣/
2020/06/30	612	75.13	653	75.00	74.10	-41	44,196	-0.09%	大買/大賣/
2020/06/29	886	74.99	904	75.12	76.00	-18	43,286	-0.04%	大買/大賣/
2020/06/24	454.8	69.91	515	69.73	70.10	-60.2	41,972	-0.14%	大買/大賣/
2020/06/23	705	74.73	638.8	74.39	72.50	66.3	41,110	0.16%	大買/大賣/
2020/06/22	381	68.47	461	68.46	71.00	-80	39,672	-0.20%	大買/大賣/
2020/06/19	332.1	67.60	335	67.58	66.70	-2.9	38,954	-0.01%	大買/大賣/
2020/06/18	763	70.21	708	70.01	69.10	55	38,099	0.14%	大買/大賣/
2020/06/17	775.3	69.38	950	68.70	68.60	-174.7	36,753	-0.48%	大買/大賣/鉅額交易
2020/06/16	1,053.5	66.96	833	66.48	66.00	220.5	34,965	0.63%	大買/大賣/鉅額交易
2020/06/15	682	66.10	657.2	66.04	66.70	24.8	33,780	0.07%	大買/大賣/
2020/06/12	531	59.00	557	59.39	62.20	-26	32,336	-0.08%	大買/大賣/
2020/06/11	525	61.83	655	61.00	56.60	-130	31,525	-0.41%	大買/大賣/鉅額交易
2020/06/10	488	60.79	481	60.79	61.60	7	30,290	0.02%	大買/大賣/
2020/06/09	80.5	54.60	25	54.44	56.00	55.5	29,837	0.19%
2020/06/08	88.2	51.84	7	52.20	51.00	81.2	30,333	0.27%
2020/06/05	39	52.73	14	52.07	52.30	25	30,802	0.08%
2020/06/04	45.2	51.31	16	51.28	52.00	29.2	31,429	0.09%
2020/06/03	45	49.79	47	49.43	50.00	-2	32,765	-0.01%
2020/06/02	79.1	49.25	98	47.77	47.45	-18.9	33,573	-0.06%
2020/06/01	107	56.11	25	53.53	51.90	82	33,549	0.24%	大買/
2020/05/29	108	54.99	41	55.04	56.00	67	34,078	0.20%	大買/
2020/05/28	121	56.05	84	55.12	55.10	37	35,038	0.11%	大買/
2020/05/27	82	62.13	5	61.96	61.20	77	35,315	0.22%
2020/05/26	116	67.54	109	67.58	67.90	7	35,334	0.02%	大買/大賣/
2020/05/25	95	61.79	67.1	62.00	63.80	27.9	34,844	0.08%
2020/05/22	62	57.31	240.1	55.83	58.00	-178.1	34,765	-0.51%	大賣/鉅額交易
2020/05/21	57	54.37	120	54.14	54.00	-63	34,841	-0.18%	大賣/
2020/05/20	862	55.09	909	54.86	55.00	-47	34,929	-0.13%	大買/大賣/
2020/05/19	844	50.67	758	50.63	52.40	86	32,716	0.26%	大買/大賣/
2020/05/18	312	45.33	523	45.65	47.65	-211	30,507	-0.69%	大買/大賣/鉅額交易
2020/05/15	574	42.85	262	43.03	43.35	312	29,730	1.05%	大買/大賣/鉅額交易
2020/05/14	717	43.11	779	43.31	42.05	-62	29,179	-0.21%	大買/大賣/
2020/05/13	248	41.65	260	41.84	41.70	-12	27,723	-0.04%	大買/大賣/
2020/05/12	572	41.28	566	41.38	41.70	6	26,962	0.02%	大買/大賣/
2020/05/11	541	39.46	612	39.07	40.75	-71	25,819	-0.27%	大買/大賣/
2020/05/08	1,147	41.12	853.1	40.17	37.75	293.9	24,130	1.22%	大買/大賣/鉅額交易
2020/05/07	0	0.00	18	39.95	39.95	-18	21,382	-0.08%
2020/05/06	0	0.00	13	36.35	36.35	-13	21,745	-0.06%
2020/05/05	0	0.00	42	33.05	33.05	-42	22,025	-0.19%
2020/05/04	263.1	30.04	276	30.09	30.05	-12.9	22,058	-0.06%	大買/大賣/
2020/04/30	49	29.21	46	29.36	29.00	3	21,751	0.01%
2020/04/29	36	29.02	47	29.04	28.95	-11	22,027	-0.05%
2020/04/28	107	29.75	125	29.87	29.25	-18	22,382	-0.08%	大買/大賣/
2020/04/27	216	30.58	352	30.55	30.60	-136	23,107	-0.59%	大買/大賣/鉅額交易
2020/04/24	471	29.65	552	29.74	29.75	-81	22,760	-0.36%	大買/大賣/
2020/04/23	32	28.47	66	28.55	28.45	-34	22,058	-0.15%
2020/04/22	63	28.12	43	28.08	28.05	20	21,865	0.09%
2020/04/21	53	27.93	186	28.40	27.70	-133	21,728	-0.61%	大賣/鉅額交易
2020/04/20	152	28.53	284	28.29	28.65	-132	21,586	-0.61%	大買/大賣/鉅額交易
2020/04/17	65	27.62	36	27.73	27.20	29	21,270	0.14%
2020/04/16	172	28.25	145	28.21	28.00	27	21,151	0.13%	大買/大賣/
2020/04/15	118	28.38	56	28.42	28.10	62	21,038	0.29%	大買/
2020/04/14	167	28.78	26	28.89	28.60	141	20,929	0.67%	大買/鉅額交易
2020/04/13	35	28.30	41	28.58	28.50	-6	20,844	-0.03%
2020/04/10	281	28.44	90	28.63	28.25	191	20,815	0.92%	大買/鉅額交易
2020/04/09	130	28.37	155	28.53	28.10	-25	20,723	-0.12%	大買/大賣/
2020/04/08	59	27.82	35	27.74	27.75	24	20,385	0.12%
2020/04/07	56	27.81	65	27.76	27.70	-9	20,488	-0.04%
2020/04/06	76	27.75	86	27.38	27.95	-10	20,299	-0.05%
2020/04/01	13	26.12	25	26.10	26.15	-12	19,940	-0.06%
2020/03/31	16	25.99	15	26.26	26.20	1	19,880	0.01%
2020/03/30	41	26.18	94	26.23	26.00	-53	19,789	-0.27%
2020/03/27	79	25.96	57	26.01	25.40	22	19,598	0.11%
2020/03/26	88	26.14	119.3	26.04	26.20	-31.3	19,397	-0.16%	大賣/
2020/03/25	84	25.76	27	25.91	25.45	57	19,198	0.30%
2020/03/24	19	25.31	33	25.39	25.40	-14	19,009	-0.07%
2020/03/23	55	24.84	72	24.90	24.55	-17	18,825	-0.09%
2020/03/20	98	26.90	56	26.99	26.50	42	18,632	0.23%
2020/03/19	235	27.21	286.1	27.62	25.95	-51.1	18,373	-0.28%	大買/大賣/
2020/03/18	159	29.31	168	29.41	28.80	-9	17,878	-0.05%	大買/大賣/
2020/03/17	170.4	29.79	89	29.97	28.85	81.4	17,517	0.46%	大買/
2020/03/16	184	30.11	220	30.38	30.20	-36	17,092	-0.21%	大買/大賣/
2020/03/13	107	28.40	128	28.34	28.35	-21	16,566	-0.13%	大買/大賣/
2020/03/12	190	31.10	167	31.25	31.00	23	16,122	0.14%	大買/大賣/
2020/03/11	217	32.07	181	32.12	32.60	36	15,509	0.23%	大買/大賣/
2020/03/10	646	30.48	524	30.99	30.40	122	14,978	0.81%	大買/大賣/鉅額交易
2020/03/09	457	35.22	339	35.05	32.20	118	14,276	0.83%	大買/大賣/鉅額交易
2020/03/06	238	33.54	211	33.56	34.20	27	12,865	0.21%	大買/大賣/
2020/03/05	86	31.94	268.5	31.93	31.95	-182.5	12,046	-1.51%	大賣/鉅額交易
2020/03/04	491	32.18	596.5	32.13	31.90	-105.5	11,831	-0.89%	大買/大賣/鉅額交易
2020/03/03	518.1	31.72	260	31.66	32.00	258.1	11,445	2.26%	大買/大賣/鉅額交易
2020/03/02	172	28.19	242.7	28.65	29.85	-70.7	10,274	-0.69%	大買/大賣/
2020/02/27	18	27.43	13	27.52	27.15	5	9,648	0.05%
2020/02/26	67	27.58	35.1	27.86	27.55	31.9	9,575	0.33%
2020/02/25	138	28.26	133	28.45	27.50	5	9,514	0.05%	大買/大賣/
2020/02/24	245	28.93	142	28.94	28.65	103	9,086	1.13%	大買/大賣/鉅額交易
2020/02/21	150	27.90	152.1	27.83	28.00	-2.1	8,534	-0.02%	大買/大賣/
2020/02/20	45	26.78	11	26.78	26.85	34	7,991	0.43%
2020/02/19	37	26.81	12	26.75	26.80	25	7,935	0.32%
2020/02/18	46.1	27.29	154	27.36	27.00	-107.9	7,856	-1.37%	大賣/鉅額交易
2020/02/17	109	27.42	175	27.53	27.20	-66	7,718	-0.86%	大買/大賣/
2020/02/14	83	27.01	77	26.91	26.70	6	7,428	0.08%
2020/02/13	51	26.64	117	26.67	27.00	-66	7,294	-0.90%	大賣/
2020/02/12	43	27.42	37	27.66	27.00	6	7,107	0.08%
2020/02/11	118	27.69	235	27.57	27.65	-117	6,913	-1.69%	大買/大賣/鉅額交易
2020/02/10	402.2	28.54	333	28.66	28.25	69.2	6,689	1.03%	大買/大賣/
2020/02/07	217	26.95	162	27.10	27.50	55	6,020	0.91%	大買/大賣/
2020/02/06	136	26.54	129	26.69	26.40	7	5,593	0.13%	大買/大賣/
2020/02/05	50	25.77	73	25.83	25.70	-23	5,307	-0.43%
2020/02/04	100	25.48	86	25.52	25.30	14	5,166	0.27%
2020/02/03	274	26.59	155	26.50	26.10	119	4,977	2.39%	大買/大賣/鉅額交易
2020/01/31	305	26.29	253	26.06	25.45	52	4,580	1.14%	大買/大賣/
2020/01/30	230	27.49	133	27.59	27.65	97	4,079	2.38%	大買/大賣/
2020/01/20	39	24.99	82	25.02	25.15	-43	3,066	-1.40%
2020/01/17	12	24.47	8	24.59	24.40	4	2,979	0.13%
2020/01/16	13	24.44	3	24.47	24.40	10	2,981	0.34%
2020/01/15	3	24.83	3	24.73	24.60	0	2,988	0.00%
2020/01/14	10	24.50	1	24.55	24.45	9	2,969	0.30%
2020/01/13	11	24.86	19	24.82	24.65	-8	2,955	-0.27%
2020/01/10	7	24.57	26	24.65	24.60	-19	2,942	-0.65%
2020/01/09	7	24.45	1	24.55	24.35	6	2,922	0.21%
2020/01/08	16	24.27	26	24.15	24.15	-10	2,935	-0.34%
2020/01/07	15.1	24.66	21	25.01	24.60	-6	2,896	-0.21%
2020/01/06	37	24.79	19	24.97	24.70	18	2,847	0.63%
2020/01/03	11	24.68	5	24.79	24.50	6	2,801	0.21%
2020/01/02	99	25.29	40	25.12	24.95	59	2,786	2.12%
2019/12/31	47	25.39	41	25.42	25.30	6	2,727	0.22%
2019/12/30	3	24.58	0	0.00	24.50	3	2,506	0.12%
2019/12/27	0	0.00	1	24.60	24.60	-1	2,507	-0.04%
2019/12/26	0	24.85	31	24.90	24.80	-31	2,502	-1.24%
2019/12/25	25	24.65	7	24.70	24.60	18	2,494	0.72%
2019/12/24	3	24.67	6	24.80	24.60	-3	2,498	-0.12%
2019/12/23	3	24.35	5	24.33	24.35	-2	2,480	-0.08%
2019/12/20	3	24.42	1	24.35	24.30	2	2,481	0.08%
2019/12/19	5	24.20	4	24.41	24.20	1	2,490	0.04%
2019/12/18	17	24.27	1	24.40	24.30	16	2,513	0.64%
2019/12/17	1	24.40	0	0.00	24.25	1	2,509	0.04%
2019/12/13	7	24.41	10	24.37	24.30	-3	2,498	-0.12%
2019/12/12	21	24.70	1	24.80	24.60	20	2,478	0.81%
2019/12/11	13	24.94	34	25.13	24.90	-21	2,462	-0.85%
2019/12/10	14	24.68	9	24.92	24.75	5	2,427	0.21%
2019/12/09	28	24.82	5	24.72	24.60	23	2,413	0.95%
2019/12/06	14	24.81	10	24.90	24.80	4	2,422	0.17%
2019/12/05	11	25.08	2	25.40	24.95	9	2,484	0.36%
2019/12/04	14	25.27	9	25.31	25.25	5	2,489	0.20%
2019/12/03	16	25.30	3	25.45	25.25	13	2,487	0.52%
2019/12/02	8	25.19	8	25.39	25.40	0	2,470	0.00%
2019/11/29	12	26.25	33	26.32	26.20	-21	2,363	-0.89%
2019/11/28	425	26.63	431	26.43	26.20	-6	2,382	-0.25%	大買/大賣/
2019/11/26	11	25.32	5	25.29	25.20	6	2,146	0.28%
2019/11/25	2	25.95	4	25.73	25.65	-2	2,229	-0.09%
2019/11/22	1	25.70	9	25.38	25.30	-8	2,217	-0.36%
2019/11/21	0	0.00	2	24.60	24.80	-2	2,144	-0.09%
2019/11/20	1	24.75	0	0.00	24.65	1	2,139	0.05%
2019/11/19	1	24.70	0	0.00	24.65	1	2,129	0.05%
2019/11/18	1	24.95	2	25.00	24.75	-1	2,121	-0.05%
2019/11/15	2	24.70	6	24.82	24.90	-4	2,123	-0.19%
2019/11/14	2	24.60	1	24.70	24.65	1	2,111	0.05%
2019/11/13	9	24.51	0	0.00	24.50	9	2,100	0.43%
2019/11/12	4	24.15	1	24.20	24.20	3	2,084	0.14%
2019/11/11	9	24.69	2	25.00	24.65	7	2,047	0.34%
2019/11/08	9	25.30	2	25.20	25.10	7	2,027	0.35%
2019/11/06	2	25.55	0	0.00	25.50	2	2,030	0.10%
2019/11/05	8	25.84	1	25.95	25.80	7	2,019	0.35%
2019/11/04	8	25.99	15	26.07	26.15	-7	2,004	-0.35%
2019/11/01	1	25.50	6	25.58	25.65	-5	1,927	-0.26%
2019/10/31	9	25.46	2	25.80	25.10	7	1,906	0.37%
2019/10/30	3	24.77	6	25.25	25.55	-3	1,872	-0.16%
2019/10/29	8	24.82	0	0.00	24.65	8	1,882	0.43%
2019/10/28	3	24.98	0	0.00	25.10	3	1,898	0.16%
2019/10/25	13	24.78	2	24.95	25.10	11	1,896	0.58%
2019/10/23	10	25.34	6	25.38	25.20	4	1,914	0.21%
2019/10/22	5	25.54	2	25.50	25.50	3	1,906	0.16%
2019/10/21	0	0.00	8	25.87	25.80	-8	1,927	-0.42%
2019/10/17	2	25.60	2	25.70	25.70	0	1,963	0.00%
2019/10/16	3	25.73	2	26.05	25.70	1	1,979	0.05%
2019/10/15	1	25.45	0	0.00	25.50	1	1,958	0.05%
2019/10/14	2	25.45	0	0.00	25.50	2	1,993	0.10%
2019/10/09	2	25.33	70	25.21	25.40	-68	2,002	-3.40%
2019/10/08	7	25.35	3	25.60	25.30	4	2,004	0.20%
2019/10/07	0	0.00	9	26.04	25.85	-9	2,040	-0.44%
2019/10/04	6	26.03	1	25.95	26.10	5	2,101	0.24%
2019/10/03	3	25.80	0	0.00	25.80	3	2,238	0.13%
2019/10/02	0	0.00	3	25.65	25.70	-3	2,300	-0.13%
2019/10/01	1	25.60	8	25.65	25.80	-7	2,352	-0.30%
2019/09/27	6	25.25	6	25.20	25.40	0	2,431	0.00%
2019/09/26	1	25.40	15	25.39	25.20	-14	2,534	-0.55%
2019/09/25	2	25.45	34	25.46	25.50	-32	2,589	-1.24%
2019/09/24	3	25.75	0	0.00	25.50	3	2,662	0.11%
2019/09/23	37	25.86	1	26.10	25.75	36	2,720	1.32%
2019/09/19	9	24.97	0	0.00	24.90	9	2,749	0.33%
2019/09/18	0	0.00	2	25.38	25.15	-2	2,750	-0.07%
2019/09/16	6	25.51	7	25.40	25.50	-1	2,772	-0.04%
2019/09/11	17	25.22	2	25.15	25.10	15	2,782	0.54%
2019/09/10	3	25.22	4	25.16	25.10	-1	2,813	-0.04%
2019/09/09	5	26.34	65.1	25.98	25.40	-60.1	2,780	-2.16%
2019/09/06	7	26.31	38	26.26	26.60	-31	2,697	-1.15%
2019/09/05	4	25.80	5	25.86	26.10	-1	2,655	-0.04%
2019/09/04	3	25.95	2	26.05	25.95	1	2,634	0.04%
2019/09/03	8	25.77	3	25.60	25.80	5	2,621	0.19%
2019/09/02	8	26.16	26	26.23	25.70	-18	2,603	-0.69%
2019/08/30	1	25.10	34	24.95	25.10	-33	2,479	-1.33%
2019/08/29	0	0.00	2	25.10	25.10	-2	2,448	-0.08%
2019/08/28	27	24.58	9	24.85	25.10	18	2,411	0.75%
2019/08/27	0	0.00	25	23.89	24.20	-25	2,322	-1.08%
2019/08/26	3	23.47	1	23.55	23.45	2	2,290	0.09%
2019/08/23	2	23.40	1	23.55	23.60	1	2,297	0.04%
2019/08/22	0	0.00	20	23.53	23.40	-20	2,305	-0.87%
2019/08/21	2	23.10	2.7	23.48	23.50	-0.7	2,303	-0.03%
2019/08/20	0	0.00	1	23.40	23.30	-1	2,311	-0.04%
2019/08/19	32	22.84	0	0.00	22.75	32	2,319	1.38%
2019/08/15	30	22.38	0	0.00	22.45	30	2,431	1.23%
2019/08/13	1	22.50	0	0.00	22.65	1	2,447	0.04%
2019/08/12	13	22.61	0	0.00	22.70	13	2,510	0.52%
2019/08/08	0	23.10	0	0.00	23.25	0	2,488	0.00%
2019/08/07	2	22.98	14	23.00	22.95	-12	2,477	-0.48%
2019/08/06	14	22.27	8	22.83	22.80	6	2,473	0.24%
2019/08/05	7	22.87	0	0.00	22.70	7	2,459	0.28%
2019/08/02	2	23.18	0	0.00	23.25	2	2,432	0.08%
2019/08/01	0.1	23.65	5	23.60	23.65	-5	2,415	-0.20%
2019/07/31	5	24.10	5	23.79	24.10	0	2,404	0.00%
2019/07/30	1	23.00	1	22.75	23.05	0	2,366	0.00%
2019/07/29	2	23.25	0	0.00	23.20	2	2,341	0.09%
2019/07/26	15	23.51	6	23.54	23.35	9	2,348	0.38%
2019/07/25	6	23.13	15	23.10	23.10	-9	2,377	-0.38%
2019/07/24	15	23.61	0	0.00	23.45	15	2,347	0.64%
2019/07/23	28	23.52	0	0.00	23.75	28	2,354	1.19%
2019/07/22	14	23.78	4	24.05	23.55	10	2,318	0.43%
2019/07/19	0	0.00	1	24.30	24.15	-1	2,282	-0.04%
2019/07/18	0	0.00	82	24.31	24.25	-82	2,262	-3.62%
2019/07/17	3	24.05	2	24.15	24.00	1	2,235	0.04%
2019/07/16	20	23.66	33	23.81	24.00	-13	2,207	-0.59%
2019/07/15	2	23.95	0	0.00	23.70	2	2,176	0.09%
2019/07/12	25	23.65	1	23.60	23.70	24	2,186	1.10%
2019/07/11	14	23.68	3	23.72	23.60	11	2,188	0.50%
2019/07/10	34	24.12	2	24.25	24.10	32	2,135	1.50%
2019/07/09	7.1	24.42	55	24.23	24.60	-47.9	2,072	-2.31%
2019/07/08	5	23.72	6	23.56	23.70	-1	1,988	-0.05%
2019/07/05	0	0.00	4.3	23.04	23.10	-4.3	2,024	-0.21%
2019/07/04	3	22.78	23	23.17	23.10	-20	2,074	-0.96%
2019/07/03	13	22.94	3.2	22.84	23.05	9.8	2,068	0.47%
2019/07/02	4	22.38	2	22.20	22.25	2	1,959	0.10%
2019/07/01	51	22.03	18	21.84	22.10	33	1,904	1.73%
2019/06/28	5	21.31	2	20.85	21.55	3	1,836	0.16%
2019/06/27	1	20.80	7	20.91	20.85	-6	1,787	-0.34%
2019/06/26	0	0.00	2	20.28	20.30	-2	1,755	-0.11%
2019/06/25	36	20.64	4	20.41	20.30	32	1,773	1.80%
2019/06/24	20	20.38	0	0.00	20.40	20	1,794	1.11%
2019/06/21	0	0.00	6	20.26	20.30	-6	1,786	-0.34%
2019/06/20	0	0.00	1	20.25	20.10	-1	1,761	-0.06%
2019/06/19	2	20.00	0	0.00	20.10	2	1,750	0.11%
2019/06/18	10	19.90	15.3	20.04	20.05	-5.3	1,735	-0.30%
2019/06/14	1	19.70	2	19.58	19.55	-1	1,684	-0.06%
2019/06/13	0	0.00	1	19.60	19.65	-1	1,683	-0.06%
2019/06/12	5	19.73	2	19.75	19.75	3	1,682	0.18%
2019/06/11	2	19.73	2	19.75	19.75	0	1,687	0.00%
2019/06/10	0	0.00	2	19.75	19.75	-2	1,681	-0.12%
2019/06/06	0	0.00	1	19.55	19.60	-1	1,668	-0.06%
2019/06/05	0	0.00	1	19.60	19.50	-1	1,658	-0.06%
2019/06/04	1	19.50	2	19.73	19.55	-1	1,647	-0.06%
2019/06/03	0	0.00	6	19.67	19.70	-6	1,635	-0.37%
2019/05/31	0	0.00	0.4	19.55	19.50	-0.4	1,614	-0.02%
2019/05/30	5	19.54	1	19.55	19.50	4	1,608	0.25%
2019/05/29	0	0.00	3	19.25	19.35	-3	1,595	-0.19%
2019/05/28	0	0.00	4	19.23	19.20	-4	1,583	-0.25%
2019/05/27	3	19.27	2	19.28	19.25	1	1,577	0.06%
2019/05/24	0	0.00	23	19.41	19.25	-23	1,564	-1.47%
2019/05/23	19	19.44	23	19.47	19.55	-4	1,535	-0.26%
2019/05/22	1	20.45	2	20.45	20.45	-1	1,430	-0.07%
2019/05/21	0	0.00	4	20.29	20.25	-4	1,419	-0.28%
2019/05/20	6	20.46	9	20.36	20.20	-3	1,413	-0.21%
2019/05/17	22	20.36	11	20.50	20.40	11	1,398	0.79%
2019/05/14	1	19.10	0	0.00	19.20	1	1,361	0.07%
2019/05/10	0	0.00	0.2	19.55	19.40	-0.2	1,357	-0.01%
2019/05/09	0	0.00	3	19.35	19.35	-3	1,356	-0.22%
2019/05/08	2	19.40	7	19.42	19.65	-5	1,354	-0.37%
2019/05/06	4	19.05	1	19.10	19.05	3	1,330	0.23%
2019/05/03	1	19.35	15	19.35	19.30	-14	1,329	-1.05%
2019/05/02	1	19.45	1	19.40	19.40	0	1,308	0.00%
2019/04/30	1	20.05	0	0.00	20.00	1	1,255	0.08%
2019/04/29	3	20.03	0	0.00	19.90	3	1,244	0.24%
2019/04/26	1	20.35	0	0.00	20.35	1	1,221	0.08%
2019/04/23	3	20.50	0	0.00	20.40	3	1,217	0.25%
2019/04/22	3	20.88	3	20.78	20.70	0	1,210	0.00%
2019/04/19	0	0.00	2	21.00	21.00	-2	1,205	-0.17%
2019/04/18	5	21.09	0	0.00	21.00	5	1,194	0.42%
2019/04/17	6	21.78	16	21.83	21.95	-10	1,165	-0.86%
2019/04/16	7	21.53	2	21.50	21.45	5	1,151	0.43%
2019/04/15	13	21.76	0	0.00	21.75	13	1,132	1.15%
2019/04/12	9	22.06	7	22.14	21.65	2	1,115	0.18%
2019/04/11	1	21.95	16	22.36	22.50	-15	1,048	-1.43%
2019/04/10	11.4	21.92	21	22.01	21.95	-9.7	944	-1.02%
2019/04/09	16	21.44	74	21.81	22.20	-58	845	-6.86%
2019/04/08	4	20.33	1	20.20	20.20	3	763	0.39%
2019/04/03	1	20.25	1	20.45	20.40	0	756	0.00%
2019/04/02	1	20.70	6	20.76	20.50	-5	757	-0.66%
2019/04/01	69	20.98	10	20.79	20.70	59	746	7.90%
2019/03/29	11	20.60	1	20.30	21.10	10	716	1.40%
2019/03/28	22	20.78	13	20.61	20.45	9	695	1.29%
2019/03/27	1	20.45	1	20.75	20.95	0	678	0.00%
2019/03/26	1	19.95	0	0.00	19.90	1	639	0.16%
2019/03/25	1	20.00	0	0.00	20.00	1	653	0.15%
2019/03/22	2	20.03	2	20.05	19.90	0	671	0.00%
2019/03/21	2	19.90	1	20.00	19.95	1	673	0.15%
2019/03/18	2	19.90	0	0.00	19.95	2	678	0.29%
2019/03/15	4	19.98	1	20.05	19.95	3	683	0.44%
2019/03/14	1	19.95	0	0.00	19.95	1	689	0.15%
2019/03/13	3	20.20	0	0.00	20.20	3	707	0.42%
2019/03/12	1	20.25	0	0.00	20.15	1	725	0.14%
2019/03/07	2	20.00	0	0.00	19.95	2	877	0.23%
2019/02/27	1	20.20	2	20.28	20.15	-1	948	-0.11%
2019/02/26	0	0.00	3	19.90	20.25	-3	950	-0.32%
2019/02/25	2	19.90	10	19.90	19.90	-8	953	-0.84%
2019/02/22	1	19.95	0	0.00	19.90	1	966	0.10%
2019/02/21	0	0.00	1	20.00	19.95	-1	968	-0.10%
2019/02/20	0	0.00	3	20.25	20.10	-3	974	-0.31%
2019/02/18	0	20.60	0	0.00	20.40	0	987	0.00%
2019/02/15	1	20.60	1	20.45	20.20	0	1,003	0.00%
2019/02/14	1	20.00	0	0.00	20.30	1	1,016	0.10%
2019/02/11	0	19.80	0	0.00	19.90	0	1,142	0.00%
2019/01/29	1	19.95	0	0.00	19.95	1	1,162	0.09%
2019/01/28	0	0.00	1	20.15	20.00	-1	1,174	-0.09%
2019/01/25	1	20.10	6	20.10	20.10	-5	1,205	-0.41%
2019/01/24	1	20.45	6	20.05	20.25	-5	1,241	-0.40%
2019/01/22	2	19.98	2	20.00	19.95	0	1,356	0.00%
2019/01/21	2	20.05	0	0.00	20.05	2	1,401	0.14%
2019/01/18	0	0.00	1	20.00	20.00	-1	1,467	-0.07%
2019/01/16	0	0.00	5	20.15	20.20	-5	1,586	-0.32%
2019/01/15	0	0.00	6	20.07	20.00	-6	1,627	-0.37%
2019/01/10	1	20.50	0	0.00	20.25	1	1,885	0.05%
2019/01/04	1	19.90	0	0.00	19.85	1	2,260	0.04%
2019/01/03	1	20.15	7	20.10	20.10	-6	2,438	-0.25%
2018/12/28	1	20.00	0	0.00	20.30	1	2,806	0.04%
2018/12/27	1	20.15	12	20.17	20.05	-11	2,916	-0.38%
2018/12/26	3	20.08	0	0.00	20.05	3	2,995	0.10%
2018/12/25	5	20.17	11	20.05	20.05	-6	3,247	-0.18%
2018/12/24	3	20.60	0	0.00	20.65	3	3,484	0.09%
2018/12/21	7	20.52	2	20.55	20.80	5	3,722	0.13%
2018/12/20	5	20.88	0	0.00	20.65	5	3,721	0.13%
2018/12/19	5	21.20	0	0.00	21.20	5	3,712	0.13%
2018/12/18	0	0.00	12	22.00	21.45	-12	3,715	-0.32%
2018/12/17	0	0.00	3	21.75	22.20	-3	3,710	-0.08%
2018/12/14	1	21.30	1	21.35	21.20	0	3,697	0.00%
2018/12/12	1	21.45	4	21.53	21.55	-3	3,785	-0.08%
2018/12/11	1	21.40	0	0.00	21.40	1	3,800	0.03%
2018/12/10	2	21.35	1	21.35	21.35	1	3,826	0.03%
2018/12/07	12	21.84	14	21.79	21.75	-2	3,912	-0.05%
2018/12/06	16	22.15	1	21.80	21.80	15	3,976	0.38%
2018/12/05	29	22.74	7	22.59	22.50	22	3,958	0.56%
2018/12/04	8	22.55	2	22.83	22.70	6	3,936	0.15%
2018/12/03	8	22.84	6	22.87	22.80	2	3,917	0.05%
2018/11/30	24	23.06	38	23.23	23.10	-14	3,877	-0.36%
2018/11/29	6	20.93	10	21.18	22.00	-4	3,771	-0.11%
2018/11/28	0	0.00	1	21.10	21.00	-1	3,720	-0.03%
2018/11/27	3	21.00	13	21.03	20.90	-10	3,710	-0.27%
2018/11/26	3	20.47	3	20.50	20.45	0	3,690	0.00%
2018/11/23	1	20.45	0	0.00	20.40	1	3,683	0.03%
2018/11/22	23	20.78	3	20.80	20.70	20	3,670	0.54%
2018/11/21	8	21.22	0	0.00	21.00	8	3,655	0.22%
2018/11/20	11	21.52	3	21.60	21.45	8	3,638	0.22%
2018/11/19	3	21.60	3	21.75	21.60	0	3,628	0.00%
2018/11/16	6	21.53	13	21.50	21.50	-7	3,615	-0.19%
2018/11/15	3	21.67	14	21.43	21.35	-11	3,603	-0.31%
2018/11/14	36	22.11	5	22.15	21.85	31	3,591	0.86%
2018/11/13	5	21.85	16	21.77	22.10	-11	3,566	-0.31%
2018/11/12	9	21.73	18	21.71	21.60	-9	3,530	-0.25%
2018/11/09	31	21.69	23	21.63	22.35	8	3,482	0.23%
2018/11/07	10	20.41	3	20.50	20.45	7	3,393	0.21%
2018/11/06	4	20.50	9	20.93	20.30	-5	3,394	-0.15%
2018/11/05	1	21.30	2	21.25	21.05	-1	3,381	-0.03%
2018/11/02	3	21.00	1	21.30	21.00	2	3,371	0.06%
2018/11/01	7	20.44	8	21.26	21.40	-1	3,342	-0.03%
2018/10/31	24	20.36	10	20.62	20.30	14	3,308	0.42%
2018/10/30	21	19.91	16	19.75	20.30	5	3,291	0.15%
2018/10/29	7	21.90	4	22.13	21.60	3	3,230	0.09%
2018/10/26	6	21.87	636	21.67	22.40	-630	3,191	-19.74%	大賣/鉅額交易
2018/10/25	13	21.39	7	21.69	21.30	6	3,136	0.19%
2018/10/24	11	23.42	9	23.46	23.00	2	3,087	0.06%
2018/10/23	9	24.48	4	24.29	24.05	5	3,036	0.16%
2018/10/22	4	24.66	17	24.57	24.55	-13	3,010	-0.43%
2018/10/19	24	25.03	9	24.90	24.70	15	3,017	0.50%
2018/10/18	20	25.89	28	25.93	25.75	-8	3,013	-0.27%
2018/10/17	18	24.56	8	24.83	24.95	10	2,981	0.34%
2018/10/16	6	24.41	4	24.51	24.05	2	2,990	0.07%
2018/10/15	13	24.93	9	24.83	24.55	4	2,910	0.14%
2018/10/12	318.2	25.71	90	25.48	25.30	228.2	2,825	8.07%	大買/鉅額交易
2018/10/11	420	23.80	36	23.91	25.00	384	2,652	14.47%	大買/鉅額交易
2018/10/09	31	25.85	31	25.98	26.15	0	2,468	0.00%
2018/10/08	32	25.27	69	25.13	26.30	-37	2,274	-1.63%
2018/10/05	42	23.64	12	23.72	24.35	30	2,097	1.43%
2018/10/04	4	23.93	5	24.04	24.00	-1	1,978	-0.05%
2018/10/03	34	24.84	49	24.59	24.90	-15	1,894	-0.79%
2018/10/02	34	23.13	114	23.31	24.50	-80	1,635	-4.89%	大賣/
2018/10/01	23	22.54	44	22.60	22.95	-21	1,382	-1.52%
2018/09/28	10	19.73	7	20.01	20.90	3	1,173	0.26%
2018/09/27	0	0.00	1	19.90	19.75	-1	1,153	-0.09%
2018/09/25	1	19.60	1	19.65	19.60	0	1,149	0.00%
2018/09/20	0	0.00	6	20.39	20.20	-6	1,129	-0.53%
2018/09/19	1	20.40	9	20.10	20.30	-8	1,116	-0.72%
2018/09/18	64	20.76	0	0.00	20.60	64	1,089	5.88%
2018/09/17	1	19.10	21	19.01	19.05	-20	1,014	-1.97%
2018/09/14	6	19.97	4	20.01	19.65	2	993	0.20%
2018/09/13	8	21.55	17	21.30	20.50	-9	961	-0.94%
2018/09/12	0	0.00	22	20.69	20.75	-22	863	-2.55%
2018/09/11	8	18.63	5	18.39	18.90	3	790	0.38%
2018/09/10	8	17.99	0	0.00	18.00	8	778	1.03%
2018/09/07	1	18.10	5	18.15	18.15	-4	777	-0.51%
2018/09/06	3	18.17	0	0.00	18.15	3	775	0.39%
2018/09/04	2	18.20	0	0.00	18.25	2	786	0.25%
2018/08/31	1	18.20	0	0.00	18.30	1	796	0.13%
2018/08/23	4	18.40	15	18.43	18.40	-11	811	-1.36%
2018/08/22	0	0.00	1	18.70	18.70	-1	817	-0.12%
2018/08/16	0	0.00	5	18.15	18.20	-5	834	-0.60%
2018/08/15	1	18.35	1	18.20	18.20	0	842	0.00%
2018/08/14	13	18.82	3	18.60	18.65	10	843	1.19%
2018/08/13	4	18.84	2	19.15	18.80	2	833	0.24%
2018/08/10	4	19.53	0	0.00	19.45	4	819	0.49%
2018/08/09	21	19.35	0	0.00	19.25	21	814	2.58%
2018/08/08	3	19.72	0	0.00	19.45	3	808	0.37%
2018/08/07	6	19.87	0	0.00	19.75	6	806	0.74%
2018/08/06	0	0.00	14	20.26	20.25	-14	800	-1.75%
2018/08/03	5	20.01	4	20.18	19.95	1	792	0.13%
2018/08/02	5	19.49	0	0.00	19.60	5	763	0.65%
2018/08/01	0	0.00	14	19.76	19.65	-14	759	-1.84%
2018/07/31	1	19.45	5	19.54	19.35	-4	743	-0.54%
2018/07/30	0	0.00	8	19.52	19.25	-8	732	-1.09%
2018/07/27	10	19.20	2	19.13	19.20	8	721	1.11%
2018/07/26	27	19.65	3	20.15	19.55	24	702	3.42%
2018/07/25	5	20.34	34	20.52	20.35	-29	660	-4.39%
2018/07/24	36	20.15	54	20.21	20.00	-18	587	-3.06%
2018/07/23	51	18.66	27	18.95	19.25	24	463	5.17%
2018/07/20	1	17.80	0	0.00	17.50	1	388	0.26%
2018/07/19	1	17.65	0	0.00	17.60	1	390	0.26%
2018/07/18	2	17.80	0	0.00	17.85	2	402	0.50%
2018/07/17	2	17.75	0	0.00	17.80	2	414	0.48%
2018/07/16	1	18.00	0	0.00	18.00	1	418	0.24%
2018/07/13	2	17.90	0	0.00	18.00	2	420	0.48%
2018/07/10	1	17.15	0	0.00	17.20	1	434	0.23%
2018/07/05	1	17.30	0	0.00	16.95	1	463	0.22%
2018/07/04	3	17.40	0	0.00	17.45	3	487	0.62%
2018/07/02	7	17.96	0	0.00	17.80	7	625	1.12%
2018/06/25	3	18.40	0	0.00	18.35	3	686	0.44%
2018/06/22	4	18.55	0	0.00	18.60	4	691	0.58%
2018/06/21	4	18.71	0	0.00	18.70	4	694	0.58%
2018/06/15	0	0.00	3	19.28	19.20	-3	694	-0.43%
2018/06/13	1	19.30	0	0.00	19.25	1	694	0.14%
2018/06/12	1	19.10	1	19.55	19.50	0	691	0.00%
2018/06/11	2	19.15	0	0.00	19.20	2	710	0.28%
2018/06/08	1	19.35	0	0.00	19.30	1	706	0.14%
2018/06/07	1	19.55	0	0.00	19.35	1	703	0.14%
2018/06/04	1	19.30	0	0.00	19.30	1	731	0.14%
2018/05/30	1	19.00	0	0.00	18.95	1	787	0.13%
2018/05/22	0	0.00	4	18.75	18.50	-4	757	-0.53%
2018/05/21	4	18.20	0	0.00	18.25	4	753	0.53%
2018/05/16	0	0.00	5	18.20	18.35	-5	775	-0.64%
2018/05/15	0	0.00	2	18.15	18.15	-2	778	-0.26%
2018/05/14	1	18.15	2	18.30	18.15	-1	796	-0.13%
2018/05/04	2	19.10	0	0.00	19.10	2	786	0.25%
2018/04/26	0	0.00	6	19.25	18.95	-6	797	-0.75%
2018/04/25	0	0.00	4	19.40	19.50	-4	795	-0.50%
2018/04/23	0	0.00	1	19.60	19.60	-1	807	-0.12%
2018/04/18	10	18.90	0	0.00	18.90	10	907	1.10%
2018/04/17	1	19.00	0	0.00	19.10	1	912	0.11%
2018/04/16	18	19.11	8	19.06	19.05	10	917	1.09%
2018/04/13	6	19.22	0	0.00	19.15	6	937	0.64%
2018/04/12	2	19.60	21	19.63	19.35	-19	932	-2.04%
2018/04/11	12	19.88	0	0.00	19.75	12	923	1.30%
2018/04/10	25	20.18	11	20.33	20.00	14	918	1.52%
2018/04/09	3	20.58	33	20.69	21.00	-30	899	-3.33%
2018/04/03	28	19.91	46	20.08	19.75	-18	829	-2.17%
2018/04/02	5	19.35	2	19.15	19.20	3	760	0.39%
2018/03/31	10	19.35	0	0.00	19.10	10	756	1.32%
2018/03/30	5	19.35	0	0.00	19.40	5	754	0.66%
2018/03/29	24	19.82	5	20.05	19.80	19	759	2.50%
2018/03/26	8	19.23	0	0.00	19.20	8	747	1.07%
2018/03/23	1	19.05	1	19.10	19.00	0	743	0.00%
2018/03/15	5	20.30	7	20.21	19.95	-2	754	-0.27%
2018/03/14	0	0.00	5	19.85	19.75	-5	739	-0.68%
2018/03/12	2	19.90	11	19.75	19.90	-9	744	-1.21%
2018/03/07	4	20.05	4	19.85	19.90	0	709	0.00%
2018/03/06	10	19.64	6	19.80	19.95	4	703	0.57%
2018/03/02	0	0.00	5	18.81	18.85	-5	691	-0.72%
2018/02/27	2	18.75	7	18.70	18.70	-5	736	-0.68%
2018/02/26	0	0.00	8	18.65	18.75	-8	737	-1.09%
2018/02/23	8	18.56	0	0.00	18.55	8	729	1.10%
2018/02/21	4	18.05	0	0.00	18.30	4	739	0.54%
2018/02/12	0	0.00	1	17.85	17.95	-1	747	-0.13%
2018/02/06	14	18.57	3	18.80	18.30	11	741	1.48%
2018/02/05	7	19.66	5	19.65	19.65	2	735	0.27%
2018/02/02	2	20.10	0	0.00	20.10	2	732	0.27%
2018/02/01	3	20.20	0	0.00	20.20	3	738	0.41%
2018/01/31	3	20.25	3	20.25	20.20	0	739	0.00%
2018/01/30	0	0.00	1	20.45	20.15	-1	745	-0.13%
2018/01/29	1	20.30	0	0.00	20.30	1	746	0.13%
2018/01/26	2	20.35	2	20.20	20.20	0	749	0.00%
2018/01/25	4	20.25	0	0.00	20.20	4	753	0.53%
2018/01/24	2	20.15	0	0.00	20.20	2	756	0.26%
2018/01/23	8	20.15	8	20.50	20.15	0	761	0.00%
2018/01/22	0	0.00	6	20.70	20.30	-6	762	-0.79%
2018/01/19	7	20.61	10	20.72	20.60	-3	758	-0.40%
2018/01/18	11	20.72	2	20.65	20.65	9	760	1.18%
2018/01/17	5	20.75	10	20.70	20.65	-5	833	-0.60%
2018/01/16	13	21.32	16	21.44	21.10	-3	905	-0.33%
2018/01/15	9	20.59	10	20.44	20.55	-1	875	-0.11%
2018/01/11	0	0.00	12	20.05	20.00	-12	909	-1.32%
2018/01/10	2	20.70	0	0.00	20.45	2	932	0.21%
2018/01/08	3	20.20	0	0.00	20.20	3	912	0.33%
2018/01/03	6	20.38	0	0.00	20.45	6	965	0.62%