國光生 (4142)-新光-桃園券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.20
漲跌
▲0.10
漲幅
+0.37%
成交量
670張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0.3	27.30	27.20	-0.3	1,096	-0.03%
2024/04/23	0	0.00	8	27.10	27.10	-8	1,105	-0.72%
2024/04/22	0	0.00	11	27.21	26.90	-11	1,110	-0.99%
2024/04/19	2	27.50	0	27.90	27.35	2	1,100	0.18%
2024/04/18	16	28.91	14	29.03	28.50	2	1,073	0.19%
2024/04/17	3	26.60	3	27.80	27.80	0	963	0.00%
2024/04/16	5	25.32	6	25.40	25.30	-1	935	-0.11%
2024/04/15	3	26.07	0	0.00	26.00	3	920	0.33%
2024/04/10	0	26.70	0	0.00	26.55	0	915	0.00%
2024/04/09	0	26.48	0	0.00	26.45	0	939	0.00%
2024/04/08	0	26.45	0	26.45	26.30	0	942	0.00%
2024/04/03	1	26.50	0	0.00	26.45	1	943	0.11%
2024/04/01	1	26.80	1	26.85	26.85	0	963	0.00%
2024/03/29	0	26.90	0	0.00	26.75	0	973	0.00%
2024/03/28	1	26.50	1	26.80	26.50	0	974	0.00%
2024/03/27	13	26.87	6	26.55	26.70	7	976	0.72%
2024/03/26	1	26.55	1	26.75	26.55	0	984	0.00%
2024/03/25	0	26.90	0	0.00	26.75	0	991	0.00%
2024/03/21	0.1	26.70	0	0.00	26.55	0.1	994	0.01%
2024/03/20	1	26.50	15	26.20	26.65	-14	1,025	-1.36%
2024/03/19	0	0.00	3	26.70	26.70	-3	1,024	-0.29%
2024/03/15	1	26.55	0	0.00	26.50	1	1,032	0.10%
2024/03/14	3	27.10	0	0.00	26.90	3	1,045	0.29%
2024/03/12	0	28.40	0	0.00	28.55	0	1,020	0.00%
2024/03/11	10	28.13	0	0.00	28.20	10	1,031	0.97%
2024/03/08	0	28.30	0	0.00	28.15	0	1,040	0.00%
2024/03/07	1	28.40	1	28.70	28.40	0	1,071	0.00%
2024/03/06	1	28.70	11	28.75	28.70	-10	1,074	-0.93%
2024/03/05	1	28.95	0	0.00	28.90	1	1,084	0.09%
2024/03/04	1	29.00	0	0.00	28.70	1	1,094	0.09%
2024/03/01	1.1	29.30	0	0.00	29.20	1.1	1,115	0.10%
2024/02/29	1	29.55	0	0.00	29.40	1	1,226	0.08%
2024/02/27	1	29.65	3	30.10	29.65	-2	1,221	-0.16%
2024/02/23	1	30.00	0	0.00	30.00	1	1,222	0.08%
2024/02/22	1	30.45	1	30.05	30.45	0	1,220	0.00%
2024/02/21	1	30.00	1	30.30	30.00	0	1,213	0.00%
2024/02/20	1	30.20	1	30.70	30.20	0	1,212	0.00%
2024/02/16	1	30.35	1	30.40	30.30	0	1,211	0.00%
2024/02/15	3	29.55	1	29.80	29.65	2	1,140	0.18%
2024/02/05	1	30.00	0	0.00	30.10	1	1,052	0.10%
2024/02/02	1	30.25	0	0.00	30.05	1	1,049	0.10%
2024/02/01	1	30.30	0	0.00	30.30	1	1,039	0.10%
2024/01/31	0	0.00	0	30.80	30.55	0	1,030	0.00%
2024/01/24	0	0.00	1	31.15	31.15	-1	1,036	-0.10%
2024/01/19	0	0.00	1	30.95	31.05	-1	1,044	-0.10%
2024/01/18	0	30.95	1	30.95	31.00	-1	1,039	-0.10%
2024/01/17	2	31.13	1	31.50	31.10	1	1,036	0.10%
2024/01/16	2	31.68	11	31.70	31.60	-9	1,022	-0.88%
2024/01/12	1	32.10	1	32.25	32.10	0	1,017	0.00%
2024/01/11	1	32.10	7	32.20	32.10	-6	1,018	-0.59%
2024/01/10	2	32.70	1	33.20	32.70	1	1,012	0.10%
2024/01/08	7	33.05	0	0.00	33.10	7	1,016	0.69%
2024/01/05	1	33.15	0	0.00	33.15	1	1,015	0.10%
2024/01/04	1	33.05	1	32.90	33.05	0	1,026	0.00%
2024/01/03	3	33.30	4	33.55	33.00	-1	1,022	-0.10%
2023/12/29	1	33.15	5	33.10	33.15	-4	1,000	-0.40%
2023/12/28	1	33.10	1	33.50	33.10	0	1,001	0.00%
2023/12/27	1	33.25	2	33.35	33.15	-1	1,002	-0.10%
2023/12/26	0	0.00	1	32.90	33.00	-1	987	-0.10%
2023/12/22	1	32.75	1	32.75	32.75	0	974	0.00%
2023/12/21	3	33.35	5	32.80	32.80	-2	982	-0.20%
2023/12/20	1	32.90	2	33.18	32.90	-1	973	-0.10%
2023/12/19	6	32.98	1	33.05	32.85	5	972	0.51%
2023/12/18	4	32.99	0	0.00	33.00	4	987	0.41%
2023/12/15	1.5	32.67	1	32.85	32.50	0.5	1,000	0.05%
2023/12/13	1	32.90	1	33.15	32.90	0	988	0.00%
2023/12/12	0	33.45	0	0.00	33.15	0	988	0.00%
2023/12/11	5	33.85	5	33.75	33.20	0	983	0.00%
2023/12/08	0	0.00	5	34.35	34.15	-5	960	-0.52%
2023/12/07	2	34.58	1	35.10	34.35	1	965	0.10%
2023/12/06	1	35.10	0	0.00	35.05	1	982	0.10%
2023/12/01	0	0.00	0.1	35.90	35.80	-0.1	920	-0.01%
2023/11/30	0	0.00	0.2	35.70	35.70	-0.2	902	-0.02%
2023/11/29	1	35.85	1	35.95	35.95	0	888	0.00%
2023/11/28	1	35.60	1	35.50	35.65	0	880	0.00%
2023/11/27	10	35.63	16.4	35.55	36.00	-6.4	845	-0.76%
2023/11/24	0	0.00	1	33.65	33.80	-1	740	-0.14%
2023/11/22	2	33.38	1	33.20	33.40	1	729	0.14%
2023/11/21	1	33.10	2	33.08	33.10	-1	734	-0.14%
2023/11/20	1	33.05	2	33.20	33.00	-1	745	-0.13%
2023/11/17	2	33.00	1	33.05	33.05	1	747	0.13%
2023/11/16	1	32.95	5	33.00	32.95	-4	749	-0.53%
2023/11/15	0	0.00	4	32.70	32.85	-4	747	-0.53%
2023/11/14	1	32.35	1	32.20	32.35	0	739	0.00%
2023/11/13	0.2	31.90	0	0.00	32.00	0.2	743	0.03%
2023/11/09	1	32.50	2	32.55	32.40	-1	744	-0.13%
2023/11/08	4	32.49	1	32.40	32.45	3	758	0.40%
2023/11/07	1	32.40	1	32.60	32.40	0	760	0.00%
2023/11/06	1	32.45	1	32.20	32.45	0	752	0.00%
2023/11/01	0	32.20	2	31.90	31.85	-2	755	-0.26%
2023/10/31	1	31.80	1	32.15	31.80	0	760	0.00%
2023/10/30	1	32.10	1	32.40	32.10	0	775	0.00%
2023/10/27	0	0.00	1	32.40	32.35	-1	777	-0.13%
2023/10/24	1	32.00	1	32.00	32.00	0	775	0.00%
2023/10/23	2	31.85	2	31.50	31.85	0	782	0.00%
2023/10/20	2	31.60	3	31.95	31.60	-1	786	-0.13%
2023/10/19	1	32.25	0	0.00	31.95	1	789	0.13%
2023/10/18	3	31.90	8	32.07	31.90	-5	797	-0.63%
2023/10/17	2	32.20	2	32.50	32.20	0	806	0.00%
2023/10/16	5	32.42	1	32.80	32.35	4	860	0.46%
2023/10/13	2	32.95	2	33.15	32.85	0	862	0.00%
2023/10/12	3	33.22	1	33.55	33.25	2	867	0.23%
2023/10/11	0	0.00	2	33.83	33.85	-2	862	-0.23%
2023/10/06	1	34.35	2	34.40	34.35	-1	875	-0.11%
2023/10/05	0.2	34.30	0	0.00	34.35	0.2	876	0.02%
2023/10/03	0	0.00	3	34.30	34.00	-3	874	-0.34%
2023/10/02	2	33.80	0	33.85	33.75	2	881	0.22%
2023/09/27	0	34.50	0	0.00	34.30	0	892	0.00%
2023/09/26	1	34.50	1	34.30	34.50	0	901	0.00%
2023/09/25	1	34.30	1	34.05	34.30	0	895	0.00%
2023/09/21	2	34.25	2	34.60	34.50	0	895	0.00%
2023/09/20	1	34.59	2	33.93	34.60	-1	880	-0.11%
2023/09/19	2	33.82	1	34.50	33.70	1	868	0.12%
2023/09/18	1.3	34.35	1	33.75	34.40	0.3	862	0.03%
2023/09/15	1	33.65	1	33.50	33.65	0	848	0.00%
2023/09/14	1	33.55	1	33.55	33.50	0	847	0.00%
2023/09/13	1	33.55	1	33.00	33.55	0	851	0.00%
2023/09/12	2	33.40	4	33.21	33.00	-2	861	-0.23%
2023/09/11	2	33.35	3	33.45	33.35	-1	855	-0.12%
2023/09/08	1	32.10	0	0.00	32.25	1	844	0.12%
2023/09/06	6	32.41	1	32.65	32.30	5	871	0.57%
2023/09/04	0	0.00	0	33.15	32.95	0	867	0.00%
2023/09/01	1	33.20	1	33.15	33.20	0	875	0.00%
2023/08/25	1	33.00	1	32.80	33.00	0	872	0.00%
2023/08/24	2	32.88	1	33.10	32.80	1	866	0.12%
2023/08/23	1	32.25	0	0.00	32.20	1	853	0.12%
2023/08/22	0	0.00	1	32.90	32.80	-1	858	-0.12%
2023/08/21	1	32.70	1	32.60	32.70	0	859	0.00%
2023/08/18	1	32.50	1	32.60	32.50	0	863	0.00%
2023/08/16	1	32.40	0	0.00	32.30	1	878	0.11%
2023/08/15	0.2	33.20	0	0.00	33.05	0.2	871	0.02%
2023/08/14	4	33.33	0	0.00	33.20	4	871	0.46%
2023/08/11	0	0.00	2	33.80	33.85	-2	870	-0.23%
2023/08/09	2	33.88	0	0.00	33.85	2	874	0.23%
2023/08/08	1	34.00	1	34.30	34.00	0	879	0.00%
2023/08/07	0	0.00	1.1	34.31	34.35	-1.1	905	-0.12%
2023/08/02	1	34.50	1	35.10	34.50	0	925	0.00%
2023/08/01	0	35.40	0	35.15	35.00	0	919	0.00%
2023/07/31	1	35.25	0	0.00	35.05	1	921	0.11%
2023/07/28	1	35.30	1	35.25	35.30	0	924	0.00%
2023/07/27	4	35.25	0	0.00	35.20	4	930	0.43%
2023/07/26	0	0.00	4.3	35.40	35.05	-4.3	957	-0.45%
2023/07/25	0	0.00	3	35.63	35.50	-3	955	-0.31%
2023/07/21	1	35.70	3	36.10	35.60	-2	951	-0.21%
2023/07/20	1	36.95	1	36.20	36.20	0	960	0.00%
2023/07/19	4	37.51	1	37.10	36.80	3	979	0.31%
2023/07/18	0	0.00	2	35.45	35.20	-2	960	-0.21%
2023/07/14	2	35.45	0	0.00	35.40	2	984	0.20%
2023/07/13	6	35.63	0	0.00	35.50	6	1,009	0.59%
2023/07/11	2	36.05	0	0.00	36.05	2	1,030	0.19%
2023/07/10	1	36.45	0	0.00	36.40	1	1,049	0.10%
2023/07/07	1	36.40	0	0.00	36.35	1	1,059	0.09%
2023/07/06	2	36.78	1	37.10	36.75	1	1,055	0.09%
2023/07/05	2	37.13	1	37.20	37.10	1	1,055	0.09%
2023/07/03	1	37.55	1	37.80	37.55	0	1,069	0.00%
2023/06/30	0	37.60	2	37.70	37.70	-2	1,070	-0.19%
2023/06/28	3	37.27	1	37.40	37.20	2	1,070	0.19%
2023/06/27	1	37.20	1	37.15	37.20	0	1,082	0.00%
2023/06/26	4	37.16	1	37.30	37.10	3	1,082	0.28%
2023/06/21	1	37.30	1	37.35	37.30	0	1,089	0.00%
2023/06/20	1	37.55	1	37.85	37.55	0	1,091	0.00%
2023/06/19	1	37.85	1	38.00	37.85	0	1,102	0.00%
2023/06/16	1	37.85	9	37.66	37.85	-8	1,103	-0.73%
2023/06/15	1	37.15	0	0.00	37.20	1	1,092	0.09%
2023/06/14	6	37.32	1	37.70	37.25	5	1,094	0.46%
2023/06/13	12	37.68	1	38.00	37.60	11	1,108	0.99%
2023/06/12	0	0.00	0.5	38.45	38.40	-0.5	1,112	-0.04%
2023/06/09	1	38.40	3	38.37	38.40	-2	1,137	-0.18%
2023/06/08	0	0.00	1	38.20	38.15	-1	1,204	-0.08%
2023/06/06	2	38.28	1	38.50	38.35	1	2,132	0.05%
2023/06/05	1	38.40	0	0.00	38.35	1	2,134	0.05%
2023/06/01	5	38.60	2	38.65	38.30	3	2,147	0.14%
2023/05/31	1	38.75	2	38.05	38.75	-1	2,163	-0.05%
2023/05/30	2	37.88	3	38.00	37.90	-1	2,212	-0.05%
2023/05/29	6	37.80	1	38.05	37.80	5	2,224	0.22%
2023/05/26	3	37.77	1	38.05	37.75	2	2,237	0.09%
2023/05/25	2	38.25	2	38.70	38.25	0	2,239	0.00%
2023/05/24	1	38.70	7	38.89	38.70	-6	2,247	-0.27%
2023/05/23	0	0.00	2	38.60	38.55	-2	2,269	-0.09%
2023/05/22	1	37.80	2	38.20	38.05	-1	2,291	-0.04%
2023/05/19	2	37.43	1	37.50	37.30	1	2,284	0.04%
2023/05/18	2	37.50	2	37.55	37.50	0	2,289	0.00%
2023/05/17	3	37.45	3	37.20	37.45	0	2,303	0.00%
2023/05/15	2	37.00	2	37.45	37.00	0	2,313	0.00%
2023/05/12	3	37.38	2	37.40	37.50	1	2,338	0.04%
2023/05/11	15	38.01	16	38.03	37.55	-1	2,370	-0.04%
2023/05/10	13	38.63	2	38.90	38.60	11	2,397	0.46%
2023/05/09	4	39.03	2	39.90	39.00	2	2,558	0.08%
2023/05/08	0	0.00	2	40.20	39.95	-2	2,587	-0.08%
2023/05/05	2	40.50	2	40.35	40.50	0	2,653	0.00%
2023/05/04	0.2	40.55	0	0.00	40.40	0.2	2,691	0.01%
2023/05/03	3	40.40	14	40.47	40.40	-11	2,730	-0.40%
2023/05/02	1	40.25	0	0.00	40.55	1	2,923	0.03%
2023/04/27	0	38.90	0	0.00	39.10	0	2,953	0.00%
2023/04/26	12	38.89	1	39.35	39.15	11	2,956	0.37%
2023/04/25	3	39.27	1	40.35	39.30	2	2,951	0.07%
2023/04/24	11	40.35	11	40.82	40.25	0	2,936	0.00%
2023/04/21	1	40.10	1	40.00	40.10	0	2,908	0.00%
2023/04/20	0	0.00	0	40.55	39.95	0	2,871	0.00%
2023/04/19	0	40.69	0	0.00	40.50	0	2,861	0.00%
2023/04/18	0	40.92	1	40.95	40.75	-1	2,844	-0.03%
2023/04/17	1	40.45	5	40.48	40.30	-4	2,816	-0.14%
2023/04/14	0	0.00	1	40.60	40.45	-1	2,802	-0.04%
2023/04/13	1	40.55	22	40.25	40.15	-21	2,785	-0.75%
2023/04/12	2	39.90	4	39.55	39.90	-2	2,760	-0.07%
2023/04/11	2	39.55	1	39.60	39.55	1	2,756	0.04%
2023/04/10	5	39.85	3	40.23	39.75	2	2,760	0.07%
2023/04/07	22	40.03	1	39.90	40.05	21	2,758	0.76%
2023/04/06	0	39.75	0	0.00	39.50	0	2,780	0.00%
2023/03/31	2	39.45	2	39.45	39.45	0	2,779	0.00%
2023/03/30	2	39.35	0	0.00	39.45	2	2,782	0.07%
2023/03/29	2	39.60	2	39.65	39.60	0	2,791	0.00%
2023/03/28	2	39.65	2	39.80	39.65	0	2,840	0.00%
2023/03/27	0	39.65	0	0.00	39.60	0	2,936	0.00%
2023/03/24	0	39.50	0	0.00	39.50	0	2,941	0.00%
2023/03/22	2	38.90	2	39.35	38.90	0	2,952	0.00%
2023/03/21	4	39.13	2	39.00	39.20	2	2,977	0.07%
2023/03/20	3	38.90	3	38.80	38.90	0	2,976	0.00%
2023/03/16	0	38.25	54	38.29	38.45	-54	2,978	-1.81%
2023/03/15	14	39.47	10	39.20	39.10	4	2,964	0.13%
2023/03/14	15	39.52	3	39.45	39.50	12	2,970	0.40%
2023/03/13	27	39.54	29	39.36	39.45	-2	2,956	-0.07%
2023/03/10	201	41.97	47	42.37	40.45	154	2,901	5.31%	大買/鉅額交易
2023/03/09	32	42.90	166	44.32	44.85	-134	2,395	-5.59%	大賣/鉅額交易
2023/03/08	0	41.10	0	0.00	40.80	0	2,017	0.00%
2023/03/07	0	0.00	1	41.20	40.85	-1	2,013	-0.05%
2023/03/06	2	40.90	5	41.29	40.90	-3	2,006	-0.15%
2023/03/03	3	41.23	2	41.70	41.10	1	2,003	0.05%
2023/03/02	0	0.00	705	40.63	41.30	-705	1,990	-35.41%	大賣/鉅額交易
2023/02/24	1	40.60	52	41.10	40.60	-51	1,952	-2.61%
2023/02/23	0	40.35	0	0.00	40.50	0	1,954	0.00%
2023/02/22	1	40.15	1	40.60	40.15	0	1,988	0.00%
2023/02/21	1	41.00	1	40.90	41.00	0	2,014	0.00%
2023/02/20	0	0.00	1	41.10	41.10	-1	2,025	-0.05%
2023/02/17	1	39.75	1	39.70	39.75	0	2,032	0.00%
2023/02/16	0	40.05	0	0.00	39.90	0	2,078	0.00%
2023/02/10	2	40.90	0	0.00	40.20	2	2,093	0.10%
2023/02/09	5	41.70	0	0.00	41.15	5	2,065	0.24%
2023/02/08	4	41.15	2	41.55	41.55	2	2,031	0.10%
2023/02/07	49.6	41.82	49	42.06	41.60	0.6	1,984	0.03%
2023/02/06	29	40.96	33	40.52	40.25	-4	1,850	-0.22%
2023/02/03	8	40.36	0	40.90	40.75	8	1,814	0.44%
2023/02/02	6	40.14	6	39.95	39.90	0	1,743	0.00%
2023/02/01	14	39.44	15	39.65	39.65	-1	1,701	-0.06%
2023/01/31	33	39.07	38	39.24	39.65	-5	1,664	-0.30%
2023/01/30	0	0.00	13	38.75	38.75	-13	1,471	-0.88%
2023/01/16	0	35.55	0	0.00	35.55	0	1,419	0.00%
2023/01/12	0	0.00	1	35.20	35.25	-1	1,441	-0.07%
2023/01/10	1	35.35	0	0.00	35.30	1	1,455	0.07%
2023/01/09	0	35.65	0	0.00	35.50	0	1,480	0.00%
2023/01/03	2	35.10	2	35.45	35.10	0	1,543	0.00%
2022/12/30	0	35.95	0	0.00	35.60	0	1,573	0.00%
2022/12/27	6	36.61	1	36.35	36.45	5	1,625	0.31%
2022/12/26	0	0.00	4	37.34	37.00	-4	1,631	-0.25%
2022/12/20	6	36.62	6	37.03	35.75	0	1,659	0.00%
2022/12/19	22	37.85	39	37.66	37.85	-17	1,646	-1.03%
2022/12/16	3	35.70	2	35.80	35.60	1	1,560	0.06%
2022/12/15	5	36.50	0	0.00	36.30	5	1,579	0.32%
2022/12/14	8	37.14	3	36.97	36.45	5	1,595	0.31%
2022/12/13	18	36.92	16	37.33	37.10	2	1,581	0.13%
2022/12/12	2	35.70	2	36.00	35.70	0	1,569	0.00%
2022/12/09	6.2	36.54	1	36.55	36.50	5.2	1,585	0.33%
2022/12/08	9	36.31	0	0.00	36.10	9	1,602	0.56%
2022/12/07	0	0.00	12	36.75	36.50	-12	1,618	-0.74%
2022/12/06	8	37.38	0	0.00	36.60	8	1,617	0.49%
2022/12/05	1	37.80	0	0.00	38.05	1	1,656	0.06%
2022/12/02	6	38.02	2	38.00	37.95	4	1,657	0.24%
2022/11/30	1	37.30	1	37.00	37.30	0	1,673	0.00%
2022/11/28	1	36.80	1	36.45	36.80	0	1,787	0.00%
2022/11/25	0.2	37.00	1	36.85	36.60	-0.8	1,858	-0.04%
2022/11/24	1	36.80	0	0.00	36.80	1	1,982	0.05%
2022/11/23	0	36.95	1	36.85	36.90	-1	2,022	-0.05%
2022/11/22	0	0.00	9	36.91	36.60	-9	2,061	-0.44%
2022/11/21	0	0.00	2	37.35	37.15	-2	2,082	-0.10%
2022/11/18	3	37.47	3	37.38	37.55	0	2,120	0.00%
2022/11/17	1	36.90	1	36.80	36.85	0	2,118	0.00%
2022/11/16	3	36.15	1	36.10	36.00	2	2,094	0.10%
2022/11/15	1	36.15	3	35.80	35.60	-2	2,094	-0.10%
2022/11/14	2	35.40	1	35.70	35.30	1	2,068	0.05%
2022/11/11	1	34.60	0	0.00	34.85	1	2,035	0.05%
2022/11/10	1	34.10	0	0.00	34.00	1	2,029	0.05%
2022/11/08	0	0.00	1	34.85	34.35	-1	2,040	-0.05%
2022/11/04	6	34.35	6	34.40	34.25	0	2,050	0.00%
2022/11/02	0	0.00	2	34.90	34.85	-2	2,059	-0.10%
2022/10/27	0	0.00	2	32.55	32.75	-2	2,202	-0.09%
2022/10/24	0	0.00	3	32.33	32.15	-3	2,280	-0.13%
2022/10/21	1	31.80	0	0.00	31.65	1	2,299	0.04%
2022/10/20	1	31.85	1	32.35	32.10	0	2,353	0.00%
2022/10/19	2	32.95	0	0.00	32.75	2	2,380	0.08%
2022/10/18	0	33.30	1	33.45	33.50	-1	2,441	-0.04%
2022/10/17	2	31.90	1	32.50	32.70	1	2,477	0.04%
2022/10/14	0	0.00	0	33.25	33.05	0	2,501	0.00%
2022/10/13	1	32.75	2	33.05	32.30	-1	2,532	-0.04%
2022/10/11	1	33.90	0	0.00	33.95	1	2,549	0.04%
2022/10/06	0	0.00	1	35.05	35.25	-1	2,555	-0.04%
2022/10/05	0	0.00	1	35.00	34.65	-1	2,569	-0.04%
2022/10/04	1	34.40	2	34.45	34.40	-1	2,607	-0.04%
2022/10/03	0	0.00	0	33.75	33.90	0	2,657	0.00%
2022/09/30	1	32.85	2	33.70	34.30	-1	2,761	-0.04%
2022/09/28	1	33.70	0	0.00	32.65	1	3,196	0.03%
2022/09/27	0	0.00	3	33.93	34.30	-3	3,232	-0.09%
2022/09/26	0	0.00	1	33.90	33.45	-1	3,244	-0.03%
2022/09/23	19	35.50	0	0.00	35.30	19	3,286	0.58%
2022/09/22	1	35.55	23	35.85	35.85	-22	3,401	-0.65%
2022/09/21	6	36.15	1	36.75	36.15	5	3,478	0.14%
2022/09/20	2	36.30	0	0.00	36.10	2	3,627	0.06%
2022/09/16	10	36.67	1	37.10	36.55	9	3,710	0.24%
2022/09/15	16	37.16	0	0.00	37.15	16	3,721	0.43%
2022/09/13	3	37.15	2	37.45	37.15	1	3,743	0.03%
2022/09/12	3	36.82	1	37.40	37.25	2	3,839	0.05%
2022/09/08	2	38.15	0	0.00	38.55	2	3,851	0.05%
2022/09/06	4	39.30	1	39.45	38.65	3	3,876	0.08%
2022/09/05	16	40.88	0	0.00	40.10	16	3,850	0.42%
2022/09/02	0	0.00	21	41.60	41.30	-21	3,842	-0.55%
2022/09/01	2	40.63	3	40.95	40.80	-1	3,806	-0.03%
2022/08/31	7	40.93	7	40.86	40.70	0	3,741	0.00%
2022/08/30	1	39.80	4	40.16	40.00	-3	3,615	-0.08%
2022/08/29	1	39.50	0	0.00	39.55	1	3,599	0.03%
2022/08/26	3	39.88	4	40.04	39.50	-1	3,555	-0.03%
2022/08/25	0	0.00	6	39.39	39.70	-6	3,505	-0.17%
2022/08/24	0	0.00	1	38.95	39.10	-1	3,453	-0.03%
2022/08/23	3	38.42	2	38.58	38.40	1	3,413	0.03%
2022/08/22	6	38.90	4	38.86	38.75	2	3,408	0.06%
2022/08/19	4	38.58	0	0.00	38.45	4	3,375	0.12%
2022/08/18	3	38.60	4	38.33	38.50	-1	3,367	-0.03%
2022/08/17	2	37.88	0	0.00	38.35	2	3,355	0.06%
2022/08/16	5	38.34	5	38.01	38.30	0	3,345	0.00%
2022/08/12	1	37.35	1	37.35	37.35	0	3,327	0.00%
2022/08/11	0	0.00	3	37.30	37.35	-3	3,341	-0.09%
2022/08/10	1	36.95	0	0.00	36.90	1	3,343	0.03%
2022/08/09	1	37.30	3	37.43	37.30	-2	3,338	-0.06%
2022/08/08	1	36.70	1	37.10	37.10	0	3,336	0.00%
2022/08/05	1	36.85	2	36.33	36.80	-1	3,344	-0.03%
2022/08/04	5	35.82	2	35.73	35.80	3	3,381	0.09%
2022/08/03	21	37.22	1	37.45	37.05	20	3,335	0.60%
2022/08/02	2	38.30	1	39.10	38.15	1	3,319	0.03%
2022/08/01	2	39.30	1	40.00	39.30	1	3,307	0.03%
2022/07/29	2	40.13	0	0.00	40.20	2	3,314	0.06%
2022/07/28	0	0.00	1	40.40	40.20	-1	3,305	-0.03%
2022/07/27	3	39.78	2	39.95	39.90	1	3,310	0.03%
2022/07/26	1	40.30	2	40.80	40.90	-1	3,274	-0.03%
2022/07/25	2	40.45	3	40.62	40.65	-1	3,253	-0.03%
2022/07/22	0	0.00	2	40.20	39.95	-2	3,253	-0.06%
2022/07/21	0	0.00	2	39.80	40.10	-2	3,234	-0.06%
2022/07/20	1	38.95	4	38.84	39.10	-3	3,221	-0.09%
2022/07/19	2	38.00	3	38.25	38.00	-1	3,234	-0.03%
2022/07/18	1	38.25	0	0.00	38.00	1	3,263	0.03%
2022/07/15	3	38.40	1	38.25	38.25	2	3,276	0.06%
2022/07/14	5	39.00	3	38.92	39.15	2	3,279	0.06%
2022/07/13	1	39.60	4	40.15	39.50	-3	3,320	-0.09%
2022/07/12	3	39.08	0	0.00	39.25	3	3,378	0.09%
2022/07/11	2	39.90	3	40.20	40.35	-1	3,518	-0.03%
2022/07/08	12	41.32	11	41.70	40.70	1	3,687	0.03%
2022/07/07	12	41.41	13	41.37	41.50	-1	3,633	-0.03%
2022/07/06	8	40.48	31	41.18	40.35	-23	3,537	-0.65%
2022/07/05	12	37.33	17	37.28	38.05	-5	3,612	-0.14%
2022/07/04	4	36.44	7	36.51	36.00	-3	3,623	-0.08%
2022/07/01	13	37.80	7	37.36	36.40	6	3,681	0.16%
2022/06/30	34	41.19	25	39.26	39.10	9	3,626	0.25%
2022/06/29	3	40.88	3	40.95	40.85	0	3,514	0.00%
2022/06/28	48	40.70	48	40.11	40.50	0	3,411	0.00%
2022/06/27	1	38.50	1	39.15	39.35	0	3,247	0.00%
2022/06/24	0	0.00	13	38.40	38.65	-13	3,191	-0.41%
2022/06/23	5	37.00	3	37.48	37.40	2	3,192	0.06%
2022/06/22	0	0.00	1	37.15	36.85	-1	3,167	-0.03%
2022/06/21	0	0.00	2	37.20	37.10	-2	3,140	-0.06%
2022/06/20	5	37.85	4	38.70	36.90	1	3,119	0.03%
2022/06/17	4	37.95	11	37.78	38.50	-7	3,009	-0.23%
2022/06/16	1	37.05	3	37.87	37.20	-2	2,930	-0.07%
2022/06/15	6	37.00	3	35.95	37.00	3	2,893	0.10%
2022/06/14	1	35.25	0	0.00	35.65	1	2,893	0.03%
2022/06/13	1	35.75	2	35.90	35.75	-1	2,886	-0.03%
2022/06/10	0	0.00	3	36.70	37.00	-3	2,877	-0.10%
2022/06/09	2	35.85	2	35.90	35.85	0	2,826	0.00%
2022/06/08	2	35.65	2	36.00	35.65	0	2,823	0.00%
2022/06/07	2	36.00	4	35.91	36.00	-2	2,829	-0.07%
2022/06/06	1	35.20	1	35.05	35.20	0	2,817	0.00%
2022/06/02	2	35.05	2	35.05	35.05	0	2,882	0.00%
2022/06/01	2	35.15	5	35.29	35.15	-3	2,922	-0.10%
2022/05/31	4	35.38	8	35.27	35.30	-4	2,932	-0.14%
2022/05/30	2	35.20	3	35.07	35.20	-1	2,934	-0.03%
2022/05/27	1	34.90	0	0.00	35.00	1	2,929	0.03%
2022/05/26	4	34.95	3	35.27	34.90	1	2,929	0.03%
2022/05/25	5	35.03	2	35.00	35.05	3	2,937	0.10%
2022/05/24	5	35.01	2	35.70	35.00	3	2,968	0.10%
2022/05/20	2	35.55	2	35.50	35.55	0	2,968	0.00%
2022/05/19	2	35.38	1	35.50	35.45	1	2,971	0.03%
2022/05/18	2	36.03	3	36.12	36.15	-1	2,965	-0.03%
2022/05/17	2	35.73	6	35.83	35.75	-4	2,979	-0.13%
2022/05/16	0	0.00	3	35.77	35.85	-3	3,012	-0.10%
2022/05/13	7	35.34	6	35.30	35.25	1	3,194	0.03%
2022/05/12	21	35.07	25	34.57	34.30	-4	3,373	-0.12%
2022/05/11	9	37.10	9	37.29	37.00	0	3,311	0.00%
2022/05/10	13	37.52	17	37.79	37.95	-4	3,279	-0.12%
2022/05/09	1	38.50	0	0.00	38.15	1	3,257	0.03%
2022/05/06	8	39.24	2.1	39.10	39.05	5.9	3,234	0.18%
2022/05/05	7	40.00	4.1	40.05	39.90	2.9	3,211	0.09%
2022/05/04	3	40.13	4	40.13	40.10	-1	3,222	-0.03%
2022/05/03	3	41.00	3	40.80	40.80	0	3,233	0.00%
2022/04/29	0.2	40.80	0	0.00	40.60	0.2	3,228	0.01%
2022/04/28	1	42.29	0	40.60	41.10	1	3,250	0.03%
2022/04/27	0	40.90	140	40.81	40.50	-140	3,191	-4.39%	大賣/鉅額交易
2022/04/26	1	42.15	1	42.55	41.00	0	3,179	0.00%
2022/04/25	2	43.43	11.1	42.86	41.65	-9.1	3,155	-0.29%
2022/04/22	23	43.70	3	43.15	42.90	20	3,107	0.64%
2022/04/21	5	42.65	12	42.92	42.75	-7	3,064	-0.23%
2022/04/20	11	43.00	5	42.77	43.05	6	3,034	0.20%
2022/04/19	13	42.74	3.3	43.49	43.00	9.7	3,010	0.32%
2022/04/18	18.2	44.96	2	44.93	44.05	16.2	2,969	0.55%
2022/04/15	123	44.85	126	44.12	44.00	-3	2,970	-0.10%	大買/大賣/
2022/04/14	14.1	44.49	25	44.71	44.30	-10.9	2,879	-0.38%
2022/04/13	6	42.02	20	41.88	42.50	-14	2,685	-0.52%
2022/04/12	411	42.56	19	42.44	42.35	392	2,632	14.89%	大買/鉅額交易
2022/04/11	16.1	44.47	6	43.33	44.60	10.1	2,494	0.41%
2022/04/08	2	41.05	5.1	41.36	41.25	-3.1	2,214	-0.14%
2022/04/07	9	41.74	19	41.09	41.90	-10	2,159	-0.46%
2022/04/06	2	40.65	3	40.50	40.65	-1	2,077	-0.05%
2022/04/01	2	40.00	2	40.60	40.00	0	2,059	0.00%
2022/03/31	2	40.00	3	39.93	40.00	-1	2,039	-0.05%
2022/03/30	2	40.05	2	39.40	40.05	0	2,038	0.00%
2022/03/29	2	39.30	2	39.70	39.65	0	2,035	0.00%
2022/03/28	1	40.15	5	40.79	39.70	-4	2,035	-0.20%
2022/03/25	1	40.00	1	40.40	40.00	0	2,020	0.00%
2022/03/24	2	40.40	2	40.10	40.40	0	2,039	0.00%
2022/03/23	2	40.20	2	40.00	40.20	0	2,054	0.00%
2022/03/22	1	40.10	2	40.30	40.10	-1	2,053	-0.05%
2022/03/18	2	40.00	2	40.00	40.00	0	2,089	0.00%
2022/03/17	4	39.80	4	39.64	39.95	0	2,101	0.00%
2022/03/16	2	38.95	0	0.00	38.90	2	2,126	0.09%
2022/03/15	2	39.30	13	39.42	39.30	-11	2,140	-0.51%
2022/03/14	0	39.50	1	39.25	39.05	-1	2,129	-0.05%
2022/03/11	2	39.35	2	39.35	39.35	0	2,149	0.00%
2022/03/10	0	39.52	3	39.47	39.45	-3	2,157	-0.14%
2022/03/09	0	38.90	0	0.00	39.40	0	2,154	0.00%
2022/03/08	1	39.35	3	39.02	38.80	-2	2,149	-0.09%
2022/03/07	5	38.06	18	38.59	38.00	-13	2,108	-0.62%
2022/03/04	4.1	39.76	2	40.00	39.75	2.1	2,124	0.10%
2022/03/02	2	40.15	3	40.07	40.15	-1	2,432	-0.04%
2022/02/25	0	39.85	0	0.00	40.00	0	2,448	0.00%
2022/02/24	4.1	39.76	7	40.04	39.60	-3	2,559	-0.12%
2022/02/23	2	41.50	4	40.93	41.50	-2	2,530	-0.08%
2022/02/22	4	40.58	2	41.50	40.60	2	2,530	0.08%
2022/02/21	3	41.38	6	41.52	41.35	-3	2,524	-0.12%
2022/02/18	4	41.33	8	41.48	41.35	-4	2,529	-0.16%
2022/02/17	11	41.86	2	42.20	41.75	9	2,523	0.36%
2022/02/16	4	42.28	1	42.35	42.35	3	2,554	0.12%
2022/02/15	49	43.21	54	42.99	42.75	-5	2,522	-0.20%
2022/02/14	10	42.84	18	43.27	43.30	-8	2,349	-0.34%
2022/02/11	4	40.50	4	40.95	40.50	0	2,154	0.00%
2022/02/10	3	40.67	2	40.95	40.65	1	2,162	0.05%
2022/02/09	2	41.00	4	40.95	41.00	-2	2,173	-0.09%
2022/02/08	1	40.35	1	40.20	40.35	0	2,170	0.00%
2022/01/26	6	39.70	0	0.00	39.60	6	2,170	0.28%
2022/01/25	3	40.65	1	40.20	40.05	2	2,169	0.09%
2022/01/24	1	41.95	0	0.00	41.80	1	2,142	0.05%
2022/01/21	3	43.47	3	43.65	42.80	0	2,136	0.00%
2022/01/20	2	43.18	4	43.00	42.95	-2	2,122	-0.09%
2022/01/19	3	43.28	1	43.60	43.20	2	2,130	0.09%
2022/01/18	2	43.35	1	43.45	43.05	1	2,116	0.05%
2022/01/17	1	43.15	1	43.15	43.15	0	2,107	0.00%
2022/01/14	2	43.23	1	43.10	43.10	1	2,109	0.05%
2022/01/13	1	43.40	2	43.85	43.40	-1	2,105	-0.05%
2022/01/12	1	43.75	1	43.60	43.75	0	2,107	0.00%
2022/01/11	3	43.70	5	44.03	43.60	-2	2,097	-0.10%
2022/01/10	17	45.21	14	45.58	44.40	3	2,084	0.14%
2022/01/07	6	45.12	9	45.11	45.20	-3	1,990	-0.15%
2022/01/06	2	44.40	4	44.54	44.00	-2	1,929	-0.10%
2022/01/05	3	43.95	1	44.20	43.95	2	1,989	0.10%
2022/01/04	1	44.05	1	44.15	44.05	0	2,026	0.00%
2022/01/03	1	44.00	1	44.75	44.00	0	2,043	0.00%
2021/12/30	1	44.65	2	44.55	44.65	-1	2,053	-0.05%
2021/12/29	1	44.35	2	44.18	44.35	-1	2,057	-0.05%
2021/12/28	2	43.88	1	44.00	44.00	1	2,091	0.05%
2021/12/27	1	44.00	1	44.30	44.00	0	2,152	0.00%
2021/12/23	2	44.38	1	44.45	44.40	1	2,203	0.05%
2021/12/22	1	44.40	1	44.90	44.40	0	2,235	0.00%
2021/12/21	3	45.10	1	45.55	44.90	2	2,242	0.09%
2021/12/17	1	44.65	1	43.50	44.65	0	2,227	0.00%
2021/12/16	1	43.30	1	43.20	43.15	0	2,233	0.00%
2021/12/15	1	43.10	17	43.07	43.10	-16	2,264	-0.71%
2021/12/14	3	43.30	1	43.85	43.00	2	2,275	0.09%
2021/12/13	1	43.90	1	44.60	43.90	0	2,287	0.00%
2021/12/10	1	44.30	0	0.00	44.45	1	2,332	0.04%
2021/12/09	1	44.05	1	44.60	44.05	0	2,521	0.00%
2021/12/08	3	44.70	1	44.65	44.50	2	2,770	0.07%
2021/12/07	1	44.40	1	44.50	44.40	0	2,782	0.00%
2021/12/03	3	45.05	3	45.00	45.10	0	2,907	0.00%
2021/12/02	4	45.35	4	45.20	45.25	0	3,058	0.00%
2021/12/01	3	45.07	6	46.10	45.05	-3	3,165	-0.09%
2021/11/30	8	45.31	1	45.45	45.00	7	3,173	0.22%
2021/11/29	20	47.51	19	47.38	46.90	1	3,152	0.03%
2021/11/26	20	47.12	26	46.41	45.80	-6	3,015	-0.20%
2021/11/25	1	44.80	0	0.00	44.70	1	2,896	0.03%
2021/11/24	1	45.10	1	44.90	45.10	0	2,903	0.00%
2021/11/23	10	45.79	3	46.17	44.80	7	2,919	0.24%
2021/11/22	0	0.00	1	44.00	44.05	-1	2,925	-0.03%
2021/11/19	2	43.50	1	44.40	43.50	1	2,990	0.03%
2021/11/17	2	43.38	1	43.85	43.35	1	3,437	0.03%
2021/11/16	1	44.00	3	43.87	43.85	-2	3,554	-0.06%
2021/11/15	0	0.00	4	43.79	44.25	-4	3,596	-0.11%
2021/11/12	4	43.30	2	43.68	43.30	2	3,599	0.06%
2021/11/11	0	0.00	1	44.10	43.50	-1	3,624	-0.03%
2021/11/10	8	43.73	1	44.00	43.50	7	3,632	0.19%
2021/11/09	0	0.00	1	44.10	44.00	-1	3,634	-0.03%
2021/11/08	1	44.30	1	44.25	44.25	0	3,632	0.00%
2021/11/05	1	44.70	0	0.00	44.70	1	3,655	0.03%
2021/11/04	0	0.00	1	44.80	44.55	-1	3,672	-0.03%
2021/11/02	2	44.50	3	44.35	44.50	-1	3,697	-0.03%
2021/11/01	1	43.90	1	44.25	43.95	0	3,678	0.00%
2021/10/29	1	43.90	3	43.87	43.95	-2	3,673	-0.05%
2021/10/28	1	44.75	2	44.88	44.60	-1	3,675	-0.03%
2021/10/27	1	43.85	1	44.30	44.30	0	3,693	0.00%
2021/10/26	1	44.20	2	44.20	44.00	-1	3,712	-0.03%
2021/10/20	4	44.25	1	44.50	44.20	3	3,806	0.08%
2021/10/19	1	44.20	1	44.05	44.20	0	3,870	0.00%
2021/10/18	0	0.00	1	44.35	43.80	-1	3,921	-0.03%
2021/10/15	0	0.00	3	43.75	43.95	-3	4,175	-0.07%
2021/10/14	1	43.50	1	43.05	43.50	0	4,349	0.00%
2021/10/13	125	42.46	12	43.37	42.35	113	4,335	2.61%	大買/鉅額交易
2021/10/12	5	45.57	0	0.00	45.35	5	4,277	0.12%
2021/10/08	83	47.27	3	47.35	46.85	80	4,269	1.87%
2021/10/07	1	47.00	0	0.00	47.10	1	4,297	0.02%
2021/10/05	14	47.34	15	46.50	48.00	-1	4,389	-0.02%
2021/10/04	2	49.05	6	49.57	48.40	-4	4,402	-0.09%
2021/10/01	2	51.00	6	50.93	50.90	-4	4,368	-0.09%
2021/09/30	0	0.00	3	51.57	51.80	-3	4,366	-0.07%
2021/09/29	2	51.20	2	51.40	51.20	0	4,386	0.00%
2021/09/28	3	51.77	3	51.87	51.70	0	4,403	0.00%
2021/09/27	2	52.00	2	52.00	52.00	0	4,426	0.00%
2021/09/24	3	51.57	2	52.30	51.60	1	4,528	0.02%
2021/09/23	1	52.90	1	52.00	52.00	0	4,637	0.00%
2021/09/22	3	51.67	2	51.30	51.70	1	4,667	0.02%
2021/09/17	2	52.50	6	52.47	52.50	-4	4,683	-0.09%
2021/09/16	4	52.40	5	53.32	52.40	-1	4,701	-0.02%
2021/09/15	1	53.50	1	53.50	53.50	0	4,702	0.00%
2021/09/14	23	54.07	15	54.34	53.20	8	4,690	0.17%
2021/09/13	18	55.16	40	55.57	54.80	-22	4,522	-0.49%
2021/09/10	3	51.47	2	51.95	51.20	1	4,343	0.02%
2021/09/09	4	51.05	3	51.60	51.10	1	4,379	0.02%
2021/09/08	10	52.11	6	52.17	51.20	4	4,390	0.09%
2021/09/07	31	53.30	20	53.39	53.60	11	4,332	0.25%
2021/09/06	37	52.72	21	53.09	52.20	16	4,341	0.37%
2021/09/03	7	51.57	7	51.83	51.50	0	4,533	0.00%
2021/09/02	14	51.43	13	51.76	51.00	1	4,856	0.02%
2021/09/01	1	51.80	2	52.25	51.80	-1	4,987	-0.02%
2021/08/31	2	52.25	2	51.90	52.50	0	5,219	0.00%
2021/08/30	2	51.75	2	51.65	51.80	0	5,315	0.00%
2021/08/27	3	51.60	3	51.50	51.60	0	5,356	0.00%
2021/08/26	3	52.13	7	52.01	51.60	-4	5,393	-0.07%
2021/08/25	8	51.55	8	51.63	51.30	0	5,409	0.00%
2021/08/24	2	50.90	13	50.87	50.70	-11	5,522	-0.20%
2021/08/23	52	51.41	35	51.25	51.40	17	5,707	0.30%
2021/08/20	1	47.80	7	49.95	49.95	-6	5,455	-0.11%
2021/08/19	7	45.93	8	46.09	45.45	-1	5,542	-0.02%
2021/08/18	4	47.28	5	47.46	47.10	-1	5,779	-0.02%
2021/08/17	3	48.35	5	48.64	48.35	-2	5,997	-0.03%
2021/08/16	2	48.45	5.2	48.81	48.45	-3.2	6,319	-0.05%
2021/08/13	3	48.40	5	48.62	48.40	-2	6,581	-0.03%
2021/08/12	3	48.58	1	48.70	48.55	2	7,061	0.03%
2021/08/11	6	48.17	5	48.48	48.00	1	7,630	0.01%
2021/08/10	6	48.90	5	49.40	48.80	1	8,830	0.01%
2021/08/09	7	48.93	5	49.00	48.90	2	9,684	0.02%
2021/08/06	5	49.00	9	49.21	49.00	-4	11,062	-0.04%
2021/08/05	5	49.35	5	49.50	49.35	0	12,817	0.00%
2021/08/04	8	49.52	5	49.59	49.50	3	13,638	0.02%
2021/08/03	4	49.80	5	50.40	49.80	-1	13,866	-0.01%
2021/08/02	3	50.15	6	50.07	50.40	-3	13,895	-0.02%
2021/07/30	8	49.50	5	49.85	49.50	3	13,898	0.02%
2021/07/29	0	0.00	3.1	49.21	49.05	-3.1	13,921	-0.02%
2021/07/28	7	48.17	2	49.00	48.10	5	13,936	0.04%
2021/07/27	6	48.64	9	48.88	48.55	-3	14,061	-0.02%
2021/07/26	1	49.25	10	49.16	49.10	-9	14,319	-0.06%
2021/07/23	3.5	49.06	4	49.40	49.05	-0.5	14,345	0.00%
2021/07/22	11	48.81	12	49.05	48.70	-1	14,333	-0.01%
2021/07/21	37	50.57	18	49.95	48.70	19	14,430	0.13%
2021/07/20	0	0.00	29	53.78	53.90	-29	14,207	-0.20%
2021/07/19	4	48.91	5	49.22	49.00	-1	14,074	-0.01%
2021/07/16	14	49.49	5	49.62	49.30	9	14,166	0.06%
2021/07/15	3	49.90	9	50.01	50.00	-6	14,182	-0.04%
2021/07/14	6	48.66	9	48.87	48.75	-3	14,186	-0.02%
2021/07/13	11	49.39	25.3	49.35	49.05	-14.3	14,190	-0.10%
2021/07/12	106	50.71	7	50.77	50.70	99	14,150	0.70%	大買/
2021/07/09	0	0.00	4.3	51.51	51.30	-4.3	14,206	-0.03%
2021/07/08	2	51.25	3	51.37	51.20	-1	14,271	-0.01%
2021/07/07	4	51.35	7	51.44	51.30	-3	14,359	-0.02%
2021/07/06	4	51.38	5	51.60	51.30	-1	14,521	-0.01%
2021/07/05	4	51.50	4	51.55	51.60	0	14,707	0.00%
2021/07/02	1	52.30	13	52.05	52.00	-12	14,728	-0.08%
2021/07/01	14	53.00	8	53.56	52.60	6	14,781	0.04%
2021/06/30	12	52.93	14	53.11	53.60	-2	14,775	-0.01%
2021/06/29	7	51.37	7	51.64	51.80	0	14,711	0.00%
2021/06/28	2	52.00	1	51.80	51.80	1	14,723	0.01%
2021/06/25	4	52.30	12.5	52.66	52.30	-8.5	14,808	-0.06%
2021/06/24	5	52.88	0	0.00	52.80	5	15,083	0.03%
2021/06/23	0	0.00	4	52.78	52.80	-4	15,220	-0.03%
2021/06/22	93	51.90	6	52.08	51.80	87	15,973	0.54%
2021/06/21	21	53.41	41	52.90	52.50	-20	17,074	-0.12%
2021/06/18	7	53.19	8	53.43	53.30	-1	17,199	-0.01%
2021/06/17	2	53.50	2	53.90	53.50	0	17,234	0.00%
2021/06/16	14	53.49	5	53.38	53.10	9	17,283	0.05%
2021/06/15	9	53.37	10	54.16	54.10	-1	17,312	-0.01%
2021/06/11	155.3	56.46	37	55.92	55.40	118.3	17,220	0.69%	大買/鉅額交易
2021/06/10	37.5	57.09	50	57.03	57.50	-12.5	16,943	-0.07%
2021/06/09	15	54.99	16	55.23	55.50	-1	16,669	-0.01%
2021/06/08	47	54.97	34	55.15	54.50	13	16,569	0.08%
2021/06/07	4	53.63	5	53.56	53.40	-1	16,413	-0.01%
2021/06/04	22	53.35	22	52.56	52.50	0	16,412	0.00%
2021/06/03	10	53.36	9	53.46	53.30	1	16,428	0.01%
2021/06/02	5	53.82	6	54.35	53.80	-1	16,549	-0.01%
2021/06/01	6	51.62	16	51.58	53.10	-10	16,795	-0.06%
2021/05/31	13	52.19	16	51.94	52.30	-3	16,694	-0.02%
2021/05/28	25	54.90	20	54.83	54.70	5	16,578	0.03%
2021/05/27	19	55.11	25.5	54.84	55.00	-6.5	16,590	-0.04%
2021/05/26	28	54.56	25	54.48	53.60	3	16,598	0.02%
2021/05/25	13	53.78	46	53.68	53.20	-33	17,008	-0.19%
2021/05/24	51	56.61	52	56.29	55.50	-1	17,555	-0.01%
2021/05/21	48	55.73	89	56.01	55.60	-41	18,458	-0.22%
2021/05/20	103.5	58.44	86	58.39	56.30	17.5	18,598	0.09%	大買/
2021/05/19	83	58.84	92.1	58.67	57.80	-9.1	18,796	-0.05%
2021/05/18	246	61.02	273	61.15	60.80	-27	18,444	-0.15%	大買/大賣/
2021/05/17	116.7	62.20	122	62.00	63.30	-5.3	17,355	-0.03%	大買/大賣/
2021/05/14	335.3	60.80	209	61.04	57.60	126.3	16,753	0.75%	大買/大賣/鉅額交易
2021/05/13	222.3	61.63	203.4	61.35	62.90	18.9	15,631	0.12%	大買/大賣/
2021/05/12	52.9	56.57	76	56.37	57.20	-23.1	13,967	-0.17%
2021/05/11	24	50.76	8	50.30	52.00	16	13,213	0.12%
2021/05/10	1	50.50	0	0.00	50.20	1	13,140	0.01%
2021/05/07	12	50.28	8	50.23	50.60	4	13,202	0.03%
2021/05/06	1	50.80	7	50.99	50.10	-6	13,240	-0.05%
2021/05/05	1	51.30	9	50.84	50.50	-8	13,231	-0.06%
2021/05/04	6	51.52	14	51.37	51.00	-8	13,284	-0.06%
2021/05/03	16	55.75	26	55.32	54.40	-10	13,343	-0.07%
2021/04/29	3	53.77	7	53.53	53.40	-4	13,186	-0.03%
2021/04/28	3	53.47	4	53.50	53.30	-1	13,271	-0.01%
2021/04/27	17	54.85	16	54.61	54.40	1	13,492	0.01%
2021/04/26	0	0.00	2	53.25	52.70	-2	13,442	-0.01%
2021/04/23	7	52.86	4	52.88	52.50	3	13,590	0.02%
2021/04/22	9	54.16	12	54.18	53.10	-3	13,713	-0.02%
2021/04/21	0	56.00	2	55.65	55.20	-2	13,679	-0.01%
2021/04/20	5	55.82	2	55.70	55.40	3	13,737	0.02%
2021/04/19	11	55.42	10	55.64	55.30	1	13,935	0.01%
2021/04/16	1	56.00	16	55.81	55.90	-15	13,950	-0.11%
2021/04/15	6	55.23	16	55.90	55.40	-10	13,968	-0.07%
2021/04/14	18	55.79	9	55.90	55.70	9	13,976	0.06%
2021/04/13	19	57.73	3	58.53	57.00	16	14,060	0.11%
2021/04/12	25	58.90	24.1	59.15	58.50	0.9	14,027	0.01%
2021/04/09	34	58.14	47	58.09	57.60	-13	13,999	-0.09%
2021/04/08	19	56.98	6	57.12	56.70	13	13,929	0.09%
2021/04/07	3	57.00	3	57.13	56.40	0	14,028	0.00%
2021/04/06	23	56.29	9.1	56.46	56.30	13.9	14,093	0.10%
2021/04/01	1.1	57.48	7	57.49	57.50	-5.9	14,046	-0.04%
2021/03/31	39	57.45	15	57.85	57.10	24	14,081	0.17%
2021/03/30	6	57.67	1	57.90	57.40	5	14,077	0.04%
2021/03/29	52	58.46	57	58.85	58.10	-5	14,217	-0.04%
2021/03/26	53.1	56.64	50.1	56.66	56.60	3	14,167	0.02%
2021/03/25	135	59.70	107	58.32	56.60	28	14,032	0.20%	大買/大賣/
2021/03/24	110.1	59.70	141.4	60.71	61.40	-31.3	13,290	-0.24%	大買/大賣/
2021/03/23	17	56.22	21	56.31	55.90	-4	12,210	-0.03%
2021/03/22	9	54.00	0	0.00	53.90	9	12,342	0.07%
2021/03/19	9	55.88	2	55.95	54.70	7	12,395	0.06%
2021/03/18	12	56.86	5.1	56.52	55.80	6.9	12,360	0.06%
2021/03/17	2	55.85	1	56.30	55.50	1	12,386	0.01%
2021/03/16	2	56.25	0	0.00	56.10	2	12,419	0.02%
2021/03/15	2.1	56.73	3	56.63	56.10	-0.9	12,479	-0.01%
2021/03/12	7	56.23	1	56.40	56.20	6	12,505	0.05%
2021/03/11	8	57.11	11	57.24	56.90	-3	12,600	-0.02%
2021/03/10	9	57.59	22.2	58.25	57.20	-13.2	12,573	-0.10%
2021/03/09	1	57.60	2	56.65	56.70	-1	12,510	-0.01%
2021/03/08	23	57.24	34	57.45	57.00	-11	12,498	-0.09%
2021/03/05	64	59.00	36	58.41	58.60	28	12,461	0.22%
2021/03/04	7	56.31	5	56.10	55.90	2	12,274	0.02%
2021/03/03	18.2	56.88	21	57.11	56.90	-2.8	12,258	-0.02%
2021/03/02	19	57.76	21	56.49	56.10	-2	12,212	-0.02%
2021/02/26	12	59.27	7	59.10	58.20	5	12,355	0.04%
2021/02/25	118	60.67	130	60.07	59.70	-12	12,274	-0.10%	大買/大賣/
2021/02/24	104	58.14	111	57.59	58.50	-7	11,843	-0.06%	大買/大賣/
2021/02/23	140.3	63.34	158.4	62.39	58.90	-18.1	11,303	-0.16%	大買/大賣/
2021/02/22	22	64.65	21	65.29	65.40	1	10,643	0.01%
2021/02/19	100	57.46	74.1	58.05	59.50	25.9	10,286	0.25%
2021/02/18	14	51.31	53	51.59	54.10	-39	9,837	-0.40%
2021/02/17	27.2	49.53	18	49.78	49.20	9.2	9,673	0.09%
2021/02/05	35.1	51.84	89	52.64	52.00	-53.9	9,616	-0.56%
2021/02/04	94	51.58	105	51.62	51.00	-11	9,451	-0.12%	大賣/
2021/02/03	11	49.83	11	49.98	49.60	0	9,294	0.00%
2021/02/02	9	48.12	6	48.04	48.95	3	9,418	0.03%
2021/02/01	44	48.31	29	48.62	48.10	15	9,419	0.16%
2021/01/29	12.1	48.07	34	48.82	47.05	-21.9	9,320	-0.23%
2021/01/28	10	49.73	1	49.95	49.00	9	9,326	0.10%
2021/01/27	9	50.99	13	51.06	50.60	-4	9,359	-0.04%
2021/01/26	13	51.75	11	51.57	51.50	2	9,486	0.02%
2021/01/25	16	52.13	22	52.14	52.00	-6	9,855	-0.06%
2021/01/22	29	50.04	21	49.91	49.80	8	10,010	0.08%
2021/01/21	22	51.76	22	51.70	51.10	0	10,268	0.00%
2021/01/20	42.1	52.30	49	51.96	52.30	-6.9	10,476	-0.07%
2021/01/19	22	50.08	13	49.86	50.10	9	10,317	0.09%
2021/01/18	22	50.21	24	50.48	49.45	-2	10,328	-0.02%
2021/01/15	41	49.16	5	48.85	48.05	36	10,179	0.35%
2021/01/14	7	50.40	1	51.00	50.30	6	10,054	0.06%
2021/01/13	17	51.32	11	51.32	51.00	6	10,073	0.06%
2021/01/12	24	52.87	23.1	52.71	52.80	0.9	10,335	0.01%
2021/01/11	9	51.24	31	51.18	51.00	-22	10,266	-0.21%
2021/01/08	2	52.30	4	51.95	52.30	-2	10,312	-0.02%
2021/01/07	2	51.60	3	51.90	51.60	-1	10,374	-0.01%
2021/01/06	32	50.92	33.2	51.93	50.70	-1.2	10,409	-0.01%
2021/01/05	4	53.80	3	53.87	53.70	1	10,469	0.01%
2021/01/04	22	54.49	15	54.14	53.80	7	10,460	0.07%
2020/12/31	10	56.03	9	56.24	56.10	1	10,402	0.01%
2020/12/30	11	58.65	13	58.84	58.00	-2	10,368	-0.02%
2020/12/29	12	57.39	11	56.52	57.30	1	10,352	0.01%
2020/12/28	0	0.00	3	56.73	56.60	-3	10,495	-0.03%
2020/12/25	11	56.75	14	56.80	56.50	-3	10,607	-0.03%
2020/12/24	5	58.22	4	58.25	58.10	1	10,701	0.01%
2020/12/23	24.2	59.19	24	59.46	58.00	0.2	10,789	0.00%
2020/12/22	16	59.41	14	59.93	60.30	2	10,837	0.02%
2020/12/21	2	56.90	2	56.70	56.50	0	10,753	0.00%
2020/12/18	2	57.00	2	56.80	56.60	0	10,799	0.00%
2020/12/17	8	56.61	18	56.51	56.40	-10	10,833	-0.09%
2020/12/16	42	54.88	57.2	55.46	56.40	-15.2	10,937	-0.14%
2020/12/15	21.1	56.92	11	55.79	55.10	10.1	10,912	0.09%
2020/12/14	14	58.72	12	58.53	58.50	2	10,904	0.02%
2020/12/11	25	58.36	35	58.29	58.70	-10	10,949	-0.09%
2020/12/10	19	59.58	22	59.76	59.50	-3	10,973	-0.03%
2020/12/09	10	59.64	5	59.74	59.00	5	11,045	0.05%
2020/12/08	11	60.05	15	60.51	60.00	-4	11,213	-0.04%
2020/12/07	21.1	59.58	20	59.93	59.30	1.1	11,425	0.01%
2020/12/04	20	61.30	12	61.44	61.20	8	12,474	0.06%
2020/12/03	4	62.28	4	62.33	61.90	0	13,704	0.00%
2020/12/02	13	62.97	15	62.93	62.80	-2	13,808	-0.01%
2020/12/01	18	63.97	10	64.34	63.30	8	14,038	0.06%
2020/11/30	16	63.40	19	63.75	64.20	-3	14,053	-0.02%
2020/11/27	3	62.43	1	62.60	62.60	2	13,964	0.01%
2020/11/26	11	62.65	21	62.32	62.30	-10	14,034	-0.07%
2020/11/25	64	63.62	51	63.42	62.60	13	14,219	0.09%
2020/11/24	29	61.98	22	61.47	61.40	7	14,554	0.05%
2020/11/23	54	63.28	98	63.58	62.40	-44	14,631	-0.30%
2020/11/20	84	64.95	173	64.13	64.00	-89	14,639	-0.61%	大賣/
2020/11/19	194	64.26	92	64.50	66.50	102	14,643	0.70%	大買/鉅額交易
2020/11/18	67	61.49	15	61.55	61.60	52	14,383	0.36%
2020/11/17	40	60.86	37	60.48	61.30	3	14,970	0.02%
2020/11/16	7	60.87	57	61.36	60.60	-50	15,462	-0.32%
2020/11/13	6	60.98	7	61.31	61.40	-1	16,622	-0.01%
2020/11/12	55	61.11	67	61.41	61.30	-12	16,661	-0.07%
2020/11/11	54	60.80	61	61.17	61.00	-7	16,728	-0.04%
2020/11/10	89	61.67	68	61.54	60.90	21	16,951	0.12%
2020/11/09	16	60.58	15	60.72	60.70	1	17,133	0.01%
2020/11/06	14	60.40	19	60.56	60.30	-5	17,425	-0.03%
2020/11/05	6	60.82	14	61.23	60.60	-8	17,928	-0.04%
2020/11/04	27	60.57	14	60.69	60.90	13	18,228	0.07%
2020/11/03	46	61.11	23	61.21	60.90	23	18,632	0.12%
2020/11/02	187	60.72	198	60.32	61.10	-11	18,872	-0.06%	大買/大賣/
2020/10/30	144	59.79	118	59.94	58.30	26	18,805	0.14%	大買/大賣/
2020/10/29	140	62.74	124	63.15	62.10	16	19,411	0.08%	大買/大賣/
2020/10/28	110	63.69	106	64.26	61.80	4	20,250	0.02%	大買/大賣/
2020/10/27	14	66.20	10.1	66.51	65.70	3.9	20,220	0.02%
2020/10/26	20	66.79	8	67.13	66.70	12	20,616	0.06%
2020/10/23	8	68.25	8	68.16	68.20	0	21,175	0.00%
2020/10/22	10	67.89	11	67.65	68.20	-1	22,172	0.00%
2020/10/21	12	68.71	12	68.85	68.50	0	22,935	0.00%
2020/10/20	58	70.61	53	70.65	69.50	5	23,393	0.02%
2020/10/19	16	68.67	20	68.27	68.70	-4	23,722	-0.02%
2020/10/16	24	67.44	24	67.22	67.00	0	24,341	0.00%
2020/10/15	31	67.18	19	67.59	66.80	12	25,019	0.05%
2020/10/14	39	68.99	38	68.60	68.00	1	26,407	0.00%
2020/10/13	112	68.44	104	67.62	68.80	8	27,222	0.03%	大買/大賣/
2020/10/12	5	70.78	6	71.15	70.60	-1	27,255	0.00%
2020/10/08	22	72.14	17	71.76	71.60	5	27,637	0.02%
2020/10/07	27	71.74	26	72.01	72.20	1	28,021	0.00%
2020/10/06	26	71.42	24	71.57	71.80	2	28,393	0.01%
2020/10/05	34	70.91	25	71.34	71.40	9	29,310	0.03%
2020/09/30	25	67.87	28	67.83	68.60	-3	29,577	-0.01%
2020/09/29	30	67.80	27	67.72	67.50	3	30,213	0.01%
2020/09/28	37	69.30	37	69.20	69.00	0	30,594	0.00%
2020/09/25	90	70.90	97.1	70.23	68.60	-7.1	31,035	-0.02%
2020/09/24	37	71.95	42	72.00	72.00	-5	31,661	-0.02%
2020/09/23	26	72.52	17	72.11	71.90	9	32,661	0.03%
2020/09/22	62	72.09	60	72.44	72.30	2	33,202	0.01%
2020/09/21	36	73.66	31	73.19	72.70	5	34,115	0.01%
2020/09/18	21	72.80	21	73.26	72.70	0	35,452	0.00%
2020/09/17	36	71.78	43	71.91	72.00	-7	36,197	-0.02%
2020/09/16	24	71.88	17	71.76	71.70	7	37,698	0.02%
2020/09/15	12	72.45	14	72.31	71.90	-2	38,515	-0.01%
2020/09/14	56	71.77	59	71.69	71.30	-3	39,408	-0.01%
2020/09/11	50	70.82	64	71.18	70.60	-14	40,780	-0.03%
2020/09/10	44	72.08	54	71.95	71.70	-10	42,588	-0.02%
2020/09/09	207.3	74.64	140	74.07	72.20	67.3	43,975	0.15%	大買/大賣/
2020/09/08	131	74.37	261	74.62	77.90	-130	44,595	-0.29%	大買/大賣/鉅額交易
2020/09/07	35	71.98	35	71.77	70.90	0	44,562	0.00%
2020/09/04	48	71.86	31	72.34	72.00	17	46,177	0.04%
2020/09/03	63	71.31	71	71.45	71.30	-8	46,814	-0.02%
2020/09/02	22	72.56	27	72.94	72.30	-5	46,790	-0.01%
2020/09/01	28	71.84	29	71.89	72.60	-1	46,775	0.00%
2020/08/31	60	72.47	75	72.54	71.80	-15	46,739	-0.03%
2020/08/28	197	73.94	173	73.29	72.30	24	46,560	0.05%	大買/大賣/
2020/08/27	51	71.73	43	71.62	72.00	8	46,086	0.02%
2020/08/26	40	71.83	42	71.83	71.90	-2	46,218	0.00%
2020/08/25	56	71.09	51	71.17	70.70	5	46,118	0.01%
2020/08/24	165	73.67	114	73.42	72.60	51	46,051	0.11%	大買/大賣/
2020/08/21	203	73.86	212	73.63	73.50	-9	46,090	-0.02%	大買/大賣/
2020/08/20	173	71.59	215	70.79	71.60	-42	45,532	-0.09%	大買/大賣/
2020/08/19	165	74.84	176.1	74.46	72.90	-11.1	45,423	-0.02%	大買/大賣/
2020/08/18	7	70.60	4	70.60	70.60	3	44,712	0.01%
2020/08/17	42	64.17	32	64.49	64.20	10	45,084	0.02%
2020/08/14	63	64.16	74	64.32	64.80	-11	45,376	-0.02%
2020/08/13	78	65.56	51	65.68	64.00	27	47,329	0.06%
2020/08/12	79	68.40	82	67.92	67.30	-3	49,207	-0.01%
2020/08/11	73	67.95	71	67.52	66.70	2	49,774	0.00%
2020/08/10	102.1	71.60	68	71.41	70.00	34.1	50,071	0.07%	大買/
2020/08/07	97	72.35	95	72.48	72.50	2	51,287	0.00%
2020/08/06	79	71.93	85	72.04	71.20	-6	51,734	-0.01%
2020/08/05	162	71.87	156	71.72	70.60	6	52,673	0.01%	大買/大賣/
2020/08/04	172	73.03	146	73.37	71.60	26	54,201	0.05%	大買/大賣/
2020/08/03	276	70.58	292	71.23	74.60	-16	56,663	-0.03%	大買/大賣/
2020/07/31	136	68.87	129	68.63	67.90	7	55,535	0.01%	大買/大賣/
2020/07/30	77	68.35	90	68.46	68.70	-13	55,320	-0.02%
2020/07/29	131	68.33	120	68.24	66.50	11	54,948	0.02%	大買/大賣/
2020/07/28	161	65.16	167	63.98	66.40	-6	54,829	-0.01%	大買/大賣/
2020/07/27	100	68.75	73	68.54	65.40	27	53,947	0.05%
2020/07/24	35	69.59	53	69.77	71.70	-18	53,291	-0.03%
2020/07/23	78	70.32	85	70.44	70.30	-7	53,032	-0.01%
2020/07/22	237	70.31	240	70.00	69.50	-3	52,788	-0.01%	大買/大賣/
2020/07/21	89	67.72	69	67.73	67.90	20	52,715	0.04%
2020/07/20	190	65.31	240	64.36	66.00	-50	52,116	-0.10%	大買/大賣/
2020/07/17	164	68.82	118	69.53	67.20	46	50,751	0.09%	大買/大賣/
2020/07/16	68	75.58	70	75.31	74.60	-2	49,968	0.00%
2020/07/15	202	75.69	196	75.40	75.60	6	50,012	0.01%	大買/大賣/
2020/07/14	53.1	75.81	76	76.11	75.90	-22.9	49,709	-0.05%
2020/07/13	125	77.64	126	77.01	76.10	-1	49,359	0.00%	大買/大賣/
2020/07/10	141.2	77.04	181	77.04	77.50	-39.8	49,025	-0.08%	大買/大賣/
2020/07/09	94	76.55	83	76.44	75.50	11	48,100	0.02%
2020/07/08	217	77.63	237	77.16	76.40	-20	47,628	-0.04%	大買/大賣/
2020/07/07	115	76.22	145	76.33	74.70	-30	46,963	-0.06%	大買/大賣/
2020/07/06	158	78.35	173	77.78	77.60	-15	46,790	-0.03%	大買/大賣/
2020/07/03	248	77.74	225	77.52	77.40	23	46,322	0.05%	大買/大賣/
2020/07/02	329	78.05	357	78.23	77.20	-28	45,562	-0.06%	大買/大賣/
2020/07/01	125	74.73	112	74.62	75.40	13	44,753	0.03%	大買/大賣/
2020/06/30	312	75.21	301	75.16	74.10	11	44,196	0.02%	大買/大賣/
2020/06/29	273	74.74	310.7	75.36	76.00	-37.7	43,286	-0.09%	大買/大賣/
2020/06/24	291	70.28	286	69.74	70.10	5	41,972	0.01%	大買/大賣/
2020/06/23	345	74.38	403.3	74.06	72.50	-58.3	41,110	-0.14%	大買/大賣/
2020/06/22	292	68.35	299	68.31	71.00	-7	39,672	-0.02%	大買/大賣/
2020/06/19	185	67.89	200	67.90	66.70	-15	38,954	-0.04%	大買/大賣/
2020/06/18	454.3	70.27	354	70.34	69.10	100.3	38,099	0.26%	大買/大賣/
2020/06/17	394	69.27	397	69.01	68.60	-3	36,753	-0.01%	大買/大賣/
2020/06/16	401	67.05	355	67.00	66.00	46	34,965	0.13%	大買/大賣/
2020/06/15	447	65.98	391	66.30	66.70	56	33,780	0.17%	大買/大賣/
2020/06/12	164	59.43	231.7	59.53	62.20	-67.7	32,336	-0.21%	大買/大賣/
2020/06/11	343.8	61.10	258	60.98	56.60	85.8	31,525	0.27%	大買/大賣/
2020/06/10	103.9	60.71	373	60.69	61.60	-269.1	30,290	-0.89%	大買/大賣/鉅額交易
2020/06/09	15	53.64	33	54.72	56.00	-18	29,837	-0.06%
2020/06/08	17	52.19	14	51.96	51.00	3	30,333	0.01%
2020/06/05	31	52.58	2	52.80	52.30	29	30,802	0.09%
2020/06/04	58	51.26	7	50.93	52.00	51	31,429	0.16%
2020/06/03	32	48.81	5	49.00	50.00	27	32,765	0.08%
2020/06/02	75	50.15	126	48.29	47.45	-51	33,573	-0.15%	大賣/
2020/06/01	182	55.52	3	54.50	51.90	179	33,549	0.53%	大買/鉅額交易
2020/05/29	93	55.54	21	54.50	56.00	72	34,078	0.21%
2020/05/28	128	55.44	23	55.40	55.10	105	35,038	0.30%	大買/鉅額交易
2020/05/27	80	63.88	4	61.20	61.20	76	35,315	0.22%
2020/05/26	84	67.99	229	67.28	67.90	-145	35,334	-0.41%	大賣/鉅額交易
2020/05/25	39	61.81	24	61.79	63.80	15	34,844	0.04%
2020/05/22	45	57.24	53	57.14	58.00	-8	34,765	-0.02%
2020/05/21	31	54.49	25	53.87	54.00	6	34,841	0.02%
2020/05/20	359	54.65	339	54.92	55.00	20	34,929	0.06%	大買/大賣/
2020/05/19	294	51.03	268	50.88	52.40	26	32,716	0.08%	大買/大賣/
2020/05/18	118	45.82	130.4	46.82	47.65	-12.4	30,507	-0.04%	大買/大賣/
2020/05/15	87	42.88	93	43.08	43.35	-6	29,730	-0.02%
2020/05/14	232	43.12	259	43.27	42.05	-27	29,179	-0.09%	大買/大賣/
2020/05/13	114	41.64	114	41.72	41.70	0	27,723	0.00%	大買/大賣/
2020/05/12	312	41.22	249	41.20	41.70	63	26,962	0.23%	大買/大賣/
2020/05/11	300	39.36	333	39.36	40.75	-33	25,819	-0.13%	大買/大賣/
2020/05/08	415	40.88	493	40.44	37.75	-78	24,130	-0.32%	大買/大賣/
2020/05/07	3	39.95	8	39.95	39.95	-5	21,382	-0.02%
2020/05/06	0	0.00	10	36.35	36.35	-10	21,745	-0.05%
2020/05/05	0	0.00	16	33.05	33.05	-16	22,025	-0.07%
2020/05/04	75	30.16	78	30.22	30.05	-3	22,058	-0.01%
2020/04/30	5	29.21	16	29.14	29.00	-11	21,751	-0.05%
2020/04/29	11	28.95	13	29.05	28.95	-2	22,027	-0.01%
2020/04/28	54	29.78	24	29.47	29.25	30	22,382	0.13%
2020/04/27	85	30.52	77	30.61	30.60	8	23,107	0.03%
2020/04/24	82	29.63	109	29.84	29.75	-27	22,760	-0.12%	大賣/
2020/04/23	26	28.60	33	28.53	28.45	-7	22,058	-0.03%
2020/04/22	62	28.15	58	28.18	28.05	4	21,865	0.02%
2020/04/21	16	27.71	4	28.43	27.70	12	21,728	0.06%
2020/04/20	30	28.54	41	28.53	28.65	-11	21,586	-0.05%
2020/04/17	13	27.59	38	27.53	27.20	-25	21,270	-0.12%
2020/04/16	28	28.40	21	28.42	28.00	7	21,151	0.03%
2020/04/15	5	28.31	5	28.20	28.10	0	21,038	0.00%
2020/04/14	21	28.87	3	28.97	28.60	18	20,929	0.09%
2020/04/13	4	28.56	12	28.48	28.50	-8	20,844	-0.04%
2020/04/10	4	28.46	3	28.57	28.25	1	20,815	0.00%
2020/04/09	27	28.63	37	28.61	28.10	-10	20,723	-0.05%
2020/04/08	5	27.66	2	27.85	27.75	3	20,385	0.01%
2020/04/07	20	27.81	10	27.91	27.70	10	20,488	0.05%
2020/04/06	20	27.76	25	27.61	27.95	-5	20,299	-0.02%
2020/04/01	8	26.15	0	0.00	26.15	8	19,940	0.04%
2020/03/31	1	26.00	3	25.90	26.20	-2	19,880	-0.01%
2020/03/30	19	26.15	75	26.42	26.00	-56	19,789	-0.28%
2020/03/27	5.5	25.83	46	25.72	25.40	-40.5	19,598	-0.21%
2020/03/26	26	26.32	61	26.08	26.20	-35	19,397	-0.18%
2020/03/25	16	25.83	9	25.77	25.45	7	19,198	0.04%
2020/03/24	3	25.55	7	25.36	25.40	-4	19,009	-0.02%
2020/03/23	19	24.86	9	24.87	24.55	10	18,825	0.05%
2020/03/20	94	26.93	53	26.96	26.50	41	18,632	0.22%
2020/03/19	85	27.13	41	27.43	25.95	44	18,373	0.24%
2020/03/18	37	29.41	71	29.49	28.80	-34	17,878	-0.19%
2020/03/17	199	29.76	62	29.60	28.85	137	17,517	0.78%	大買/鉅額交易
2020/03/16	80	30.23	60	30.02	30.20	20	17,092	0.12%
2020/03/13	28	28.26	57	28.11	28.35	-29	16,566	-0.18%
2020/03/12	114	31.54	133	31.46	31.00	-19	16,122	-0.12%	大買/大賣/
2020/03/11	72	31.82	71	31.97	32.60	1	15,509	0.01%
2020/03/10	95	30.55	93	30.63	30.40	2	14,978	0.01%
2020/03/09	211.5	34.90	162	35.28	32.20	49.5	14,276	0.35%	大買/大賣/
2020/03/06	152	33.74	138	33.87	34.20	14	12,865	0.11%	大買/大賣/
2020/03/05	55	32.33	65	31.92	31.95	-10	12,046	-0.08%
2020/03/04	227	32.14	136	32.37	31.90	91	11,831	0.77%	大買/大賣/
2020/03/03	245	31.64	321	31.48	32.00	-76	11,445	-0.66%	大買/大賣/
2020/03/02	60	28.79	76	28.91	29.85	-16	10,274	-0.16%
2020/02/27	2	27.38	50	27.36	27.15	-48	9,648	-0.50%
2020/02/26	19	27.81	4	27.91	27.55	15	9,575	0.16%
2020/02/25	56	28.08	37	28.12	27.50	19	9,514	0.20%
2020/02/24	120	28.94	84	28.94	28.65	36	9,086	0.40%	大買/
2020/02/21	60	27.84	66	27.87	28.00	-6	8,534	-0.07%
2020/02/20	8	26.75	9	26.84	26.85	-1	7,991	-0.01%
2020/02/19	11	26.78	11	26.77	26.80	0	7,935	0.00%
2020/02/18	8	27.36	5	27.38	27.00	3	7,856	0.04%
2020/02/17	67	27.43	49	27.57	27.20	18	7,718	0.23%
2020/02/14	32	26.84	8	27.04	26.70	24	7,428	0.32%
2020/02/13	38	26.72	37	26.70	27.00	1	7,294	0.01%
2020/02/12	74	27.60	44	27.47	27.00	30	7,107	0.42%
2020/02/11	94	27.62	68	27.61	27.65	26	6,913	0.38%
2020/02/10	125.1	28.51	132	28.52	28.25	-6.9	6,689	-0.10%	大買/大賣/
2020/02/07	82	26.99	113	27.14	27.50	-31	6,020	-0.51%	大賣/
2020/02/06	41	26.74	58	26.76	26.40	-17	5,593	-0.30%
2020/02/05	26	25.70	24	25.84	25.70	2	5,307	0.04%
2020/02/04	21	25.39	13	25.53	25.30	8	5,166	0.15%
2020/02/03	63	26.36	51	26.39	26.10	12	4,977	0.24%
2020/01/31	103	26.06	104	26.06	25.45	-1	4,580	-0.02%	大買/大賣/
2020/01/30	130	27.42	26	27.51	27.65	104	4,079	2.55%	大買/鉅額交易
2020/01/20	43	25.03	42	24.99	25.15	1	3,066	0.03%
2020/01/15	1	24.75	1	24.80	24.60	0	2,988	0.00%
2020/01/14	8	24.52	1	24.45	24.45	7	2,969	0.24%
2020/01/13	0	24.85	2	24.90	24.65	-2	2,955	-0.07%
2020/01/10	3	24.63	0	0.00	24.60	3	2,942	0.10%
2020/01/08	7	24.28	2	24.15	24.15	5	2,935	0.17%
2020/01/07	0	0.00	3	24.95	24.60	-3	2,896	-0.10%
2020/01/06	1	25.20	3	25.00	24.70	-2	2,847	-0.07%
2020/01/03	3	24.63	0	0.00	24.50	3	2,801	0.11%
2020/01/02	4	25.05	1	25.65	24.95	3	2,786	0.11%
2019/12/31	16	25.56	18	25.50	25.30	-2	2,727	-0.07%
2019/12/26	0	0.00	3	25.00	24.80	-3	2,502	-0.12%
2019/12/24	1	24.80	4	24.71	24.60	-3	2,498	-0.12%
2019/12/23	0	24.35	0	0.00	24.35	0	2,480	0.00%
2019/12/19	5	24.22	2	24.35	24.20	3	2,490	0.12%
2019/12/18	1	24.30	3	24.30	24.30	-2	2,513	-0.08%
2019/12/17	2	24.30	0	0.00	24.25	2	2,509	0.08%
2019/12/16	3	24.30	0	0.00	24.35	3	2,518	0.12%
2019/12/13	4	24.65	0	0.00	24.30	4	2,498	0.16%
2019/12/12	8	24.71	3	24.65	24.60	5	2,478	0.20%
2019/12/11	5	24.78	0	0.00	24.90	5	2,462	0.20%
2019/12/10	3	24.60	3	24.80	24.75	0	2,427	0.00%
2019/12/06	1	24.80	0	0.00	24.80	1	2,422	0.04%
2019/12/05	2	25.10	0	0.00	24.95	2	2,484	0.08%
2019/12/03	2	25.30	0	0.00	25.25	2	2,487	0.08%
2019/12/02	5	25.03	5	25.55	25.40	0	2,470	0.00%
2019/11/29	20	26.15	20	26.10	26.20	0	2,363	0.00%
2019/11/28	8	26.35	12	26.21	26.20	-4	2,382	-0.17%
2019/11/26	0	0.00	2	25.30	25.20	-2	2,146	-0.09%
2019/11/25	0	0.00	1	25.45	25.65	-1	2,229	-0.04%
2019/11/22	1	24.95	2	25.70	25.30	-1	2,217	-0.05%
2019/11/20	3	24.47	0	0.00	24.65	3	2,139	0.14%
2019/11/19	0	0.00	5	24.73	24.65	-5	2,129	-0.23%
2019/11/13	0	0.00	1	24.45	24.50	-1	2,100	-0.05%
2019/11/12	2	24.08	0	0.00	24.20	2	2,084	0.10%
2019/11/11	7	24.67	4	24.65	24.65	3	2,047	0.15%
2019/11/08	1	25.10	0	0.00	25.10	1	2,027	0.05%
2019/11/07	1	25.45	0	0.00	25.45	1	2,032	0.05%
2019/11/06	3	25.60	10	25.50	25.50	-7	2,030	-0.34%
2019/11/05	1	25.70	3	25.82	25.80	-2	2,019	-0.10%
2019/11/04	3	26.23	5	26.06	26.15	-2	2,004	-0.10%
2019/11/01	2	25.00	2	25.58	25.65	0	1,927	0.00%
2019/10/31	1	25.20	1	25.70	25.10	0	1,906	0.00%
2019/10/30	0	0.00	2	25.55	25.55	-2	1,872	-0.11%
2019/10/29	1	24.65	0	0.00	24.65	1	1,882	0.05%
2019/10/25	0	0.00	6	25.08	25.10	-6	1,896	-0.32%
2019/10/24	12	25.17	0	0.00	25.05	12	1,892	0.63%
2019/10/23	1	25.15	2	25.40	25.20	-1	1,914	-0.05%
2019/10/22	1	25.70	0	0.00	25.50	1	1,906	0.05%
2019/10/21	0	0.00	7	25.81	25.80	-7	1,927	-0.36%
2019/10/18	0	0.00	1	25.75	25.75	-1	1,952	-0.05%
2019/10/17	2	25.60	0	0.00	25.70	2	1,963	0.10%
2019/10/16	0	0.00	2	25.90	25.70	-2	1,979	-0.10%
2019/10/15	2	25.45	0	0.00	25.50	2	1,958	0.10%
2019/10/14	5	25.40	1	25.50	25.50	4	1,993	0.20%
2019/10/09	11	25.49	14	25.34	25.40	-3	2,002	-0.15%
2019/10/08	16	25.49	10	25.90	25.30	6	2,004	0.30%
2019/10/07	2	26.30	1	26.00	25.85	1	2,040	0.05%
2019/10/03	0	0.00	1	25.70	25.80	-1	2,238	-0.04%
2019/10/02	1	25.60	1	25.75	25.70	0	2,300	0.00%
2019/09/27	5	25.15	5	25.45	25.40	0	2,431	0.00%
2019/09/25	3	25.50	5	25.40	25.50	-2	2,589	-0.08%
2019/09/24	0	0.00	10	25.90	25.50	-10	2,662	-0.38%
2019/09/23	3	25.70	4	26.03	25.75	-1	2,720	-0.04%
2019/09/20	3	25.05	4	25.14	25.20	-1	2,744	-0.04%
2019/09/19	6	24.97	0	0.00	24.90	6	2,749	0.22%
2019/09/18	1	25.15	2	25.25	25.15	-1	2,750	-0.04%
2019/09/17	10	25.38	0	0.00	25.25	10	2,753	0.36%
2019/09/16	6	25.58	0	0.00	25.50	6	2,772	0.22%
2019/09/11	3	25.05	3	25.30	25.10	0	2,782	0.00%
2019/09/10	4	25.21	0	0.00	25.10	4	2,813	0.14%
2019/09/09	3	26.20	2	26.60	25.40	1	2,780	0.04%
2019/09/06	1	26.45	2	26.40	26.60	-1	2,697	-0.04%
2019/09/05	4	25.90	4	26.09	26.10	0	2,655	0.00%
2019/09/04	3	25.92	5	25.95	25.95	-2	2,634	-0.08%
2019/09/03	5	25.74	3	25.88	25.80	2	2,621	0.08%
2019/09/02	4	26.06	15	26.07	25.70	-11	2,603	-0.42%
2019/08/30	5	25.00	1	24.90	25.10	4	2,479	0.16%
2019/08/29	6	25.39	3	25.02	25.10	3	2,448	0.12%
2019/08/28	3	24.80	31	24.82	25.10	-28	2,411	-1.16%
2019/08/23	0	0.00	3	23.40	23.60	-3	2,297	-0.13%
2019/08/22	0	0.00	7	23.72	23.40	-7	2,305	-0.30%
2019/08/21	0	0.00	3	23.28	23.50	-3	2,303	-0.13%
2019/08/20	0	0.00	17	23.32	23.30	-17	2,311	-0.74%
2019/08/16	4	22.68	2	22.75	22.95	2	2,425	0.08%
2019/08/15	3	22.40	2	22.45	22.45	1	2,431	0.04%
2019/08/14	0	0.00	2	22.75	22.80	-2	2,430	-0.08%
2019/08/12	9	22.74	0	0.00	22.70	9	2,510	0.36%
2019/08/08	9	23.19	5	23.35	23.25	4	2,488	0.16%
2019/08/06	0	0.00	8	23.05	22.80	-8	2,473	-0.32%
2019/08/05	3	22.85	0	0.00	22.70	3	2,459	0.12%
2019/08/02	5	23.20	0	0.00	23.25	5	2,432	0.21%
2019/08/01	5	23.65	0	0.00	23.65	5	2,415	0.21%
2019/07/31	0	0.00	12	24.00	24.10	-12	2,404	-0.50%
2019/07/30	10	22.90	8	23.00	23.05	2	2,366	0.08%
2019/07/26	0	0.00	5	23.60	23.35	-5	2,348	-0.21%
2019/07/25	11	23.19	0	0.00	23.10	11	2,377	0.46%
2019/07/23	0	0.00	4	23.80	23.75	-4	2,354	-0.17%
2019/07/22	0	0.00	1	23.85	23.55	-1	2,318	-0.04%
2019/07/19	5	24.15	5	24.30	24.15	0	2,282	0.00%
2019/07/18	0	0.00	13	24.36	24.25	-13	2,262	-0.57%
2019/07/16	4	23.75	11	23.97	24.00	-7	2,207	-0.32%
2019/07/15	10	23.77	10	23.58	23.70	0	2,176	0.00%
2019/07/12	5	23.59	4	23.55	23.70	1	2,186	0.05%
2019/07/11	16	23.73	0	0.00	23.60	16	2,188	0.73%
2019/07/10	21	24.06	8	23.92	24.10	13	2,135	0.61%
2019/07/09	6	24.40	1	24.65	24.60	5	2,072	0.24%
2019/07/08	1	23.70	14	23.64	23.70	-13	1,988	-0.65%
2019/07/05	4	22.89	5	23.35	23.10	-1	2,024	-0.05%
2019/07/04	18	22.76	0	0.00	23.10	18	2,074	0.87%
2019/07/03	2	22.90	8	22.95	23.05	-6	2,068	-0.29%
2019/07/02	2	22.50	1	22.20	22.25	1	1,959	0.05%
2019/07/01	2	21.70	1.4	22.00	22.10	0.6	1,904	0.03%
2019/06/28	0	0.00	8	21.31	21.55	-8	1,836	-0.44%
2019/06/27	2	21.03	6	20.91	20.85	-4	1,787	-0.22%
2019/06/26	0	0.00	3	20.30	20.30	-3	1,755	-0.17%
2019/06/25	3	20.70	0	0.00	20.30	3	1,773	0.17%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/21	3	20.15	5	20.35	20.30	-2	1,786	-0.11%
2019/06/20	1	20.00	0	0.00	20.10	1	1,761	0.06%
2019/06/17	0	0.00	2	19.65	19.65	-2	1,693	-0.12%
2019/06/12	0	0.00	1	19.60	19.75	-1	1,682	-0.06%
2019/06/11	0	0.00	2	19.80	19.75	-2	1,687	-0.12%
2019/06/06	2	19.60	1	19.65	19.60	1	1,668	0.06%
2019/06/04	0	0.00	1	19.60	19.55	-1	1,647	-0.06%
2019/06/03	0	0.00	2	19.65	19.70	-2	1,635	-0.12%
2019/05/31	2	19.45	4	19.46	19.50	-2	1,614	-0.12%
2019/05/29	1	19.20	0	0.00	19.35	1	1,595	0.06%
2019/05/27	2	19.20	2	19.28	19.25	0	1,577	0.00%
2019/05/24	1	19.30	2	19.40	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	9	19.37	19.55	-9	1,535	-0.59%
2019/05/20	3	20.00	10	20.28	20.20	-7	1,413	-0.50%
2019/05/17	7	20.47	1	20.55	20.40	6	1,398	0.43%
2019/05/15	0	0.00	8	19.32	19.30	-8	1,359	-0.59%
2019/05/14	0	0.00	6	19.10	19.20	-6	1,361	-0.44%
2019/05/10	0	0.00	1	19.30	19.40	-1	1,357	-0.07%
2019/05/07	1	19.15	0	0.00	19.15	1	1,338	0.07%
2019/05/03	1	19.35	1	19.45	19.30	0	1,329	0.00%
2019/05/02	3	19.60	1	19.40	19.40	2	1,308	0.15%
2019/04/30	1	20.00	0	0.00	20.00	1	1,255	0.08%
2019/04/29	5	19.90	0	0.00	19.90	5	1,244	0.40%
2019/04/23	1	20.40	0	0.00	20.40	1	1,217	0.08%
2019/04/22	0	0.00	10	20.83	20.70	-10	1,210	-0.83%
2019/04/19	0	0.00	3	20.90	21.00	-3	1,205	-0.25%
2019/04/18	1	21.00	0	0.00	21.00	1	1,194	0.08%
2019/04/17	3	21.70	2	21.75	21.95	1	1,165	0.09%
2019/04/16	2	21.48	0	0.00	21.45	2	1,151	0.17%
2019/04/15	0	0.00	5	21.83	21.75	-5	1,132	-0.44%
2019/04/12	6	21.52	9	21.98	21.65	-3	1,115	-0.27%
2019/04/11	17	22.57	13	22.56	22.50	4	1,048	0.38%
2019/04/10	12	22.06	10	21.94	21.95	2	944	0.21%
2019/04/09	7	21.64	4	22.20	22.20	3	845	0.35%
2019/04/08	2	20.28	0	0.00	20.20	2	763	0.26%
2019/04/03	1	20.35	0	0.00	20.40	1	756	0.13%
2019/04/02	0	20.90	0	0.00	20.50	0	757	0.00%
2019/04/01	10	21.00	4	20.85	20.70	6	746	0.80%
2019/03/29	3	21.03	0	0.00	21.10	3	716	0.42%
2019/03/27	0	0.00	3	20.65	20.95	-3	678	-0.44%
2019/03/21	2	19.95	0	0.00	19.95	2	673	0.30%
2019/03/18	0	20.00	0	0.00	19.95	0	678	0.00%
2019/03/14	6	20.00	0	0.00	19.95	6	689	0.87%
2019/03/07	1	20.10	0	0.00	19.95	1	877	0.11%
2019/03/05	1	20.05	0	0.00	20.00	1	928	0.11%
2019/02/26	0	0.00	2	20.35	20.25	-2	950	-0.21%
2019/02/25	2	19.90	0	0.00	19.90	2	953	0.21%
2019/02/22	1	19.90	0	0.00	19.90	1	966	0.10%
2019/02/21	1	19.95	0	0.00	19.95	1	968	0.10%
2019/02/20	1	20.20	0	0.00	20.10	1	974	0.10%
2019/02/19	2	20.20	0	0.00	20.20	2	977	0.20%
2019/02/18	0	0.00	3	20.38	20.40	-3	987	-0.30%
2019/02/14	0	0.00	1	20.30	20.30	-1	1,016	-0.10%
2019/02/11	1	19.90	0	0.00	19.90	1	1,142	0.09%
2019/01/30	0	0.00	2	20.05	19.95	-2	1,147	-0.17%
2019/01/29	2	19.95	0	0.00	19.95	2	1,162	0.17%
2019/01/28	1	20.00	0	0.00	20.00	1	1,174	0.09%
2019/01/24	1	20.05	1	20.25	20.25	0	1,241	0.00%
2019/01/23	1	19.90	0	0.00	19.90	1	1,264	0.08%
2019/01/17	4	20.00	0	0.00	19.95	4	1,528	0.26%
2019/01/16	1	20.05	0	0.00	20.20	1	1,586	0.06%
2019/01/14	0	21.95	0	0.00	20.00	0	1,660	0.00%
2019/01/10	0	0.00	1	20.20	20.25	-1	1,885	-0.05%
2019/01/09	1	20.45	0	0.00	20.40	1	1,954	0.05%
2018/12/26	1	20.00	0	0.00	20.05	1	2,995	0.03%
2018/12/25	0	0.00	2	20.00	20.05	-2	3,247	-0.06%
2018/12/21	0	0.00	1	20.80	20.80	-1	3,722	-0.03%
2018/12/20	2	20.98	0	0.00	20.65	2	3,721	0.05%
2018/12/19	1	21.25	0	0.00	21.20	1	3,712	0.03%
2018/12/17	1	21.80	4	21.41	22.20	-3	3,710	-0.08%
2018/12/06	0	0.00	2	22.05	21.80	-2	3,976	-0.05%
2018/12/03	2	22.90	10	23.25	22.80	-8	3,917	-0.20%
2018/11/30	10	22.40	3	23.03	23.10	7	3,877	0.18%
2018/11/28	1	21.15	0	0.00	21.00	1	3,720	0.03%
2018/11/27	0	0.00	1	21.05	20.90	-1	3,710	-0.03%
2018/11/26	1	20.55	0	0.00	20.45	1	3,690	0.03%
2018/11/23	0	0.00	1	20.75	20.40	-1	3,683	-0.03%
2018/11/21	2	21.03	0	0.00	21.00	2	3,655	0.05%
2018/11/15	0	0.00	13	21.65	21.35	-13	3,603	-0.36%
2018/11/13	5	22.05	0	0.00	22.10	5	3,566	0.14%
2018/11/09	8	22.20	1	22.20	22.35	7	3,482	0.20%
2018/11/05	0	22.80	0	0.00	21.05	0	3,381	0.00%
2018/11/01	0	0.00	2	20.60	21.40	-2	3,342	-0.06%
2018/10/31	2	20.35	0	0.00	20.30	2	3,308	0.06%
2018/10/30	1	19.80	2	20.05	20.30	-1	3,291	-0.03%
2018/10/29	0	0.00	10	21.80	21.60	-10	3,230	-0.31%
2018/10/26	5	22.10	1	21.60	22.40	4	3,191	0.13%
2018/10/25	4	21.99	0	0.00	21.30	4	3,136	0.13%
2018/10/24	20	23.15	2	23.40	23.00	18	3,087	0.58%
2018/10/23	3	24.45	5	24.45	24.05	-2	3,036	-0.07%
2018/10/22	20	24.70	5	24.55	24.55	15	3,010	0.50%
2018/10/19	11	24.97	3	24.62	24.70	8	3,017	0.27%
2018/10/18	10	26.18	7	26.16	25.75	3	3,013	0.10%
2018/10/17	9	24.68	13	24.28	24.95	-4	2,981	-0.13%
2018/10/16	4	24.00	3	24.18	24.05	1	2,990	0.03%
2018/10/15	3	25.10	40	24.71	24.55	-37	2,910	-1.27%
2018/10/12	32	25.85	47	25.02	25.30	-15	2,825	-0.53%
2018/10/11	22	23.57	15	24.05	25.00	7	2,652	0.26%
2018/10/09	41	25.90	3	25.10	26.15	38	2,468	1.54%
2018/10/08	2	25.33	20	25.43	26.30	-18	2,274	-0.79%
2018/10/05	20	23.84	6	24.55	24.35	14	2,097	0.67%
2018/10/04	6	23.62	14	23.94	24.00	-8	1,978	-0.40%
2018/10/03	14	24.50	29	24.56	24.90	-15	1,894	-0.79%
2018/10/02	41	23.43	4	23.50	24.50	37	1,635	2.26%
2018/10/01	4	22.10	9	22.61	22.95	-5	1,382	-0.36%
2018/09/28	0	0.00	1	20.90	20.90	-1	1,173	-0.09%
2018/09/19	0	0.00	10	20.20	20.30	-10	1,116	-0.90%
2018/09/18	0	0.00	1	20.75	20.60	-1	1,089	-0.09%
2018/09/14	1	19.90	1	20.20	19.65	0	993	0.00%
2018/09/13	11	21.45	0	0.00	20.50	11	961	1.14%
2018/09/12	0	0.00	4	20.75	20.75	-4	863	-0.46%
2018/09/07	0	19.70	0	0.00	18.15	0	777	0.00%
2018/09/03	1	18.20	1	18.20	18.20	0	792	0.00%
2018/08/16	1	18.00	0	0.00	18.20	1	834	0.12%
2018/08/15	0	0.00	1	18.20	18.20	-1	842	-0.12%
2018/08/10	1	19.60	0	0.00	19.45	1	819	0.12%
2018/08/08	1	19.60	0	0.00	19.45	1	808	0.12%
2018/07/31	0	0.00	1	19.65	19.35	-1	743	-0.13%
2018/07/26	6	19.92	9	20.06	19.55	-3	702	-0.43%
2018/07/25	7	20.53	0	0.00	20.35	7	660	1.06%
2018/07/24	6	20.22	7	20.57	20.00	-1	587	-0.17%
2018/07/23	5	18.84	3	18.70	19.25	2	463	0.43%
2018/07/05	0	17.00	0	0.00	16.95	0	463	0.00%
2018/07/03	0	0.00	1	17.75	17.70	-1	555	-0.18%
2018/06/29	1	18.15	1	18.15	18.15	0	624	0.00%
2018/06/28	1	18.10	0	0.00	18.10	1	630	0.16%
2018/06/12	1	19.10	0	0.00	19.50	1	691	0.14%
2018/06/07	2	19.60	0	0.00	19.35	2	703	0.28%
2018/06/06	0	19.20	0	0.00	19.30	0	728	0.00%
2018/06/01	1	19.10	0	0.00	19.10	1	741	0.13%
2018/05/25	0	0.00	1	19.20	19.30	-1	776	-0.13%
2018/05/24	1	19.25	0	0.00	19.25	1	779	0.13%
2018/05/23	0	0.00	1	18.90	18.75	-1	766	-0.13%
2018/05/22	2	18.75	0	0.00	18.50	2	757	0.26%
2018/04/30	0	0.00	3	19.20	19.25	-3	785	-0.38%
2018/04/23	0	19.45	0	0.00	19.60	0	807	0.00%
2018/04/17	0	20.80	0	0.00	19.10	0	912	0.00%
2018/04/09	0	0.00	1	20.85	21.00	-1	899	-0.11%
2018/04/03	3	19.90	0	0.00	19.75	3	829	0.36%
2018/03/29	1	20.15	1	19.80	19.80	0	759	0.00%
2018/03/22	0	0.00	6	19.54	19.50	-6	740	-0.81%
2018/03/12	4	19.30	2	20.00	19.90	2	744	0.27%
2018/03/09	0	20.90	0	0.00	19.55	0	716	0.00%
2018/03/06	8	19.85	14	19.81	19.95	-6	703	-0.85%
2018/02/27	0	19.90	0	0.00	18.70	0	736	0.00%
2018/02/26	1	18.70	0	0.00	18.75	1	737	0.14%
2018/02/23	0	0.00	1	18.55	18.55	-1	729	-0.14%
2018/02/22	3	18.50	0	0.00	18.50	3	731	0.41%
2018/02/06	1	17.85	0	0.00	18.30	1	741	0.13%
2018/02/05	1	19.65	0	0.00	19.65	1	735	0.14%
2018/02/02	3	20.15	0	0.00	20.10	3	732	0.41%
2018/02/01	1	20.20	1	20.40	20.20	0	738	0.00%
2018/01/22	4	20.50	0	0.00	20.30	4	762	0.52%
2018/01/17	1	20.80	0	0.00	20.65	1	833	0.12%
2018/01/16	12	21.13	3	21.40	21.10	9	905	0.99%
2018/01/11	0	20.10	0	0.00	20.00	0	909	0.00%