國光生 (4142)-凱基-站前券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
19.65
漲跌
▼0.30
漲幅
-1.50%
成交量
963張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國光生 (4142)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	12	20.32	0	0.00	19.90	12	941	1.28%
2024/12/12	1	21.20	0	0.00	20.70	1	906	0.11%
2024/12/11	0	0.00	1	21.50	21.25	-1	901	-0.11%
2024/12/06	10	21.80	0	0.00	21.65	10	904	1.11%
2024/12/05	5	22.00	0	0.00	21.80	5	899	0.56%
2024/12/04	0	0.00	1	22.10	22.00	-1	891	-0.11%
2024/12/03	1	21.55	0	0.00	21.55	1	884	0.11%
2024/12/02	0.1	21.55	3	21.60	21.50	-2.9	881	-0.33%
2024/11/29	2	20.95	1	21.10	21.20	1	875	0.11%
2024/11/28	3	21.17	0	0.00	21.20	3	865	0.35%
2024/11/27	4	21.45	1	21.35	21.30	3	852	0.35%
2024/11/26	3	21.82	0	0.00	21.70	3	847	0.35%
2024/11/25	2	21.95	0	0.00	21.95	2	819	0.24%
2024/11/22	1	22.25	0	0.00	22.20	1	646	0.15%
2024/11/21	1	22.40	1	22.65	22.35	0	647	0.00%
2024/11/20	6	21.83	0	0.00	22.20	6	641	0.94%
2024/11/18	1	22.20	0	0.00	22.25	1	641	0.16%
2024/11/15	2	21.85	0	0.00	21.80	2	644	0.31%
2024/11/12	6	22.94	1	22.70	22.65	5	607	0.82%
2024/11/08	1	24.40	4	24.10	24.10	-3	599	-0.50%
2024/11/04	9	24.05	0	0.00	24.10	9	623	1.44%
2024/10/30	5	24.30	0	0.00	24.25	5	647	0.77%
2024/10/25	0	0.00	16	24.95	24.90	-16	646	-2.47%
2024/10/22	1	25.60	0	0.00	25.55	1	709	0.14%
2024/10/16	0	0.00	7	25.50	25.50	-7	863	-0.81%
2024/10/15	0	0.00	1	25.90	25.55	-1	867	-0.12%
2024/10/14	2	25.40	0.1	25.75	25.55	1.9	865	0.22%
2024/10/09	1	26.80	0	0.00	26.70	1	856	0.12%
2024/10/08	1	26.80	0	0.00	26.70	1	872	0.11%
2024/10/04	0	0.00	1	27.20	27.10	-1	921	-0.11%
2024/09/30	2.1	27.23	0	0.00	27.20	2.1	941	0.22%
2024/09/26	1	26.95	0	0.00	26.95	1	1,001	0.10%
2024/09/19	2	27.30	0	0.00	27.25	2	1,049	0.19%
2024/09/13	1	26.70	0	0.00	26.75	1	1,086	0.09%
2024/09/11	0	0.00	3	26.98	26.95	-3	1,218	-0.25%
2024/09/10	2	27.55	0	0.00	27.40	2	1,225	0.16%
2024/09/09	0	0.00	1	27.35	27.45	-1	1,227	-0.08%
2024/09/04	6	27.70	0	0.00	27.50	6	1,260	0.48%
2024/09/02	2	28.93	0	0.00	28.80	2	1,257	0.16%
2024/08/29	2	28.90	0	0.00	28.70	2	1,258	0.16%
2024/08/27	0	28.80	0	0.00	29.00	0	1,247	0.00%
2024/08/26	1	28.90	2	28.85	29.00	-1	1,247	-0.08%
2024/08/22	0	0.00	2	28.98	28.90	-2	1,236	-0.16%
2024/08/21	0	0.00	1.1	28.91	28.95	-1.1	1,237	-0.09%
2024/08/19	1	28.85	0	0.00	28.70	1	1,228	0.08%
2024/08/16	2.1	28.52	0	0.00	28.45	2.1	1,215	0.17%
2024/08/14	4	28.31	1	28.15	28.20	3	1,207	0.25%
2024/08/13	2	27.70	2	28.10	28.40	0	1,217	0.00%
2024/08/12	1	27.50	0.1	27.95	27.70	0.9	1,203	0.08%
2024/08/09	0	0.00	1	26.80	26.75	-1	1,200	-0.08%
2024/08/07	1	26.00	1	26.30	26.15	0	1,205	0.00%
2024/08/06	0	0.00	2	25.55	25.35	-2	1,201	-0.17%
2024/08/05	1.5	26.03	1	25.25	25.35	0.5	1,190	0.04%
2024/08/02	2	27.95	0	0.00	27.75	2	1,166	0.17%
2024/07/29	1	28.00	2	28.23	27.85	-1	1,179	-0.08%
2024/07/26	0	0.00	1	28.15	28.20	-1	1,166	-0.09%
2024/07/23	2.1	29.27	11	29.40	29.50	-8.9	1,142	-0.78%
2024/07/22	1	29.00	1	29.10	29.05	0	1,121	0.00%
2024/07/19	47	29.07	2.2	29.53	28.85	44.8	1,099	4.07%
2024/07/18	32	29.06	4	29.15	29.20	28	1,019	2.75%
2024/07/17	0	0.00	1	28.60	28.70	-1	989	-0.10%
2024/07/16	0	0.00	1	28.80	28.70	-1	995	-0.10%
2024/07/15	2	28.45	0	0.00	28.50	2	1,018	0.20%
2024/07/12	0	0.00	2	28.70	28.55	-2	1,138	-0.18%
2024/07/11	2	28.45	0	0.00	28.40	2	1,167	0.17%
2024/07/10	1	28.85	3	28.93	28.60	-2	1,175	-0.17%
2024/07/09	7.1	28.67	0	0.00	28.20	7.1	1,166	0.61%
2024/07/08	0	0.00	1	28.90	29.05	-1	1,149	-0.09%
2024/07/05	0	28.50	0	0.00	28.45	0	1,122	0.00%
2024/07/04	0	0.00	1	28.70	28.50	-1	1,117	-0.09%
2024/07/03	22	28.98	2	29.65	28.65	20	1,107	1.81%
2024/07/02	0	0.00	8	28.98	28.80	-8	1,061	-0.75%
2024/07/01	1	28.55	0	0.00	28.65	1	1,048	0.10%
2024/06/28	1	28.50	1	28.80	28.55	0	1,040	0.00%
2024/06/27	2	28.50	0	0.00	28.45	2	1,026	0.19%
2024/06/25	0	0.00	11	28.00	28.10	-11	1,002	-1.10%
2024/06/20	1.1	28.50	14	28.49	28.50	-12.9	982	-1.32%
2024/06/19	3	28.95	0	0.00	28.90	3	966	0.31%
2024/06/18	65	28.71	58.2	28.75	28.55	6.8	921	0.74%
2024/06/17	1	27.35	1	27.40	27.35	0	844	0.00%
2024/06/14	0	0.00	0.4	26.70	26.80	-0.4	832	-0.05%
2024/06/12	3	26.95	1	26.95	27.05	2	839	0.24%
2024/06/11	5	27.92	0	0.00	27.60	5	852	0.59%
2024/06/06	3	27.80	1	27.70	27.70	2	861	0.23%
2024/05/31	0	0.00	1	27.70	27.50	-1	886	-0.11%
2024/05/28	0	0.00	4	27.63	27.75	-4	926	-0.43%
2024/05/27	8.6	27.50	0	0.00	27.40	8.6	934	0.92%
2024/05/21	1	28.35	0	0.00	28.40	1	948	0.11%
2024/05/20	5	28.35	0	0.00	28.15	5	949	0.53%
2024/05/17	0	0.00	1	28.20	28.25	-1	947	-0.11%
2024/05/15	0	0.00	1	28.00	27.70	-1	1,024	-0.10%
2024/05/10	3	28.30	7	28.15	28.10	-4	1,116	-0.36%
2024/05/08	1	28.10	0	0.00	28.10	1	1,120	0.09%
2024/05/07	0	0.00	16	28.20	28.20	-16	1,119	-1.43%
2024/05/06	0	0.00	2.2	28.07	28.20	-2.2	1,115	-0.20%
2024/05/03	0	0.00	1	27.65	27.60	-1	1,100	-0.09%
2024/05/02	2	27.60	1	27.55	27.60	1	1,099	0.09%
2024/04/26	0.1	27.10	0	0.00	27.05	0.1	1,091	0.01%
2024/04/25	0	0.00	0.2	27.00	27.05	-0.2	1,092	-0.02%
2024/04/24	0	0.00	31	27.22	27.20	-31	1,096	-2.83%
2024/04/23	0.2	27.00	1	27.10	27.10	-0.8	1,105	-0.07%
2024/04/22	4	27.00	2	27.15	26.90	2	1,110	0.18%
2024/04/19	4	26.91	2	27.30	27.35	2	1,100	0.18%
2024/04/18	16	29.02	26	28.90	28.50	-10	1,073	-0.93%
2024/04/17	10	27.50	7	27.66	27.80	3	963	0.31%
2024/04/16	2	25.20	0	0.00	25.30	2	935	0.21%
2024/04/15	2	26.00	0	0.00	26.00	2	920	0.22%
2024/04/12	0	0.00	3	26.60	26.55	-3	910	-0.33%
2024/04/11	0	0.00	2	26.50	26.60	-2	911	-0.22%
2024/04/03	2	26.45	0	0.00	26.45	2	943	0.21%
2024/04/01	0	27.00	0	0.00	26.85	0	963	0.00%
2024/03/29	30	26.80	0	0.00	26.75	30	973	3.08%
2024/03/27	0	0.00	30	26.60	26.70	-30	976	-3.07%
2024/03/26	20	26.63	0	0.00	26.55	20	984	2.03%
2024/03/25	0	0.00	2	26.80	26.75	-2	991	-0.20%
2024/03/22	0	26.65	0	0.00	26.35	0	990	0.00%
2024/03/21	1	26.65	0	0.00	26.55	1	994	0.10%
2024/03/20	0.2	26.50	2	26.50	26.65	-1.8	1,025	-0.18%
2024/03/19	2	26.68	0	0.00	26.70	2	1,024	0.20%
2024/03/18	6	26.60	0	0.00	26.60	6	1,027	0.58%
2024/03/14	5.3	27.34	12	27.29	26.90	-6.7	1,045	-0.64%
2024/03/13	3.2	27.83	2	28.03	27.80	1.2	1,026	0.12%
2024/03/07	1.3	28.28	4	28.20	28.40	-2.7	1,071	-0.25%
2024/03/05	5	29.00	2	29.03	28.90	3	1,084	0.28%
2024/03/04	4.5	28.69	0	0.00	28.70	4.5	1,094	0.41%
2024/03/01	1	29.10	6	29.20	29.20	-5	1,115	-0.45%
2024/02/26	0	30.00	0	0.00	29.95	0	1,221	0.00%
2024/02/23	0	0.00	11	30.01	30.00	-11	1,222	-0.90%
2024/02/22	0	0.00	1	30.25	30.45	-1	1,220	-0.08%
2024/02/21	1	30.15	0	0.00	30.00	1	1,213	0.08%
2024/02/20	0	31.20	0	0.00	30.20	0	1,212	0.00%
2024/02/19	0	0.00	1	30.60	30.70	-1	1,214	-0.08%
2024/02/15	1.2	29.43	1	29.65	29.65	0.2	1,140	0.02%
2024/02/05	1	30.00	0	0.00	30.10	1	1,052	0.10%
2024/02/02	4	30.30	0	0.00	30.05	4	1,049	0.38%
2024/01/31	0	0.00	1	30.60	30.55	-1	1,030	-0.10%
2024/01/29	2	31.20	0	0.00	31.10	2	1,041	0.19%
2024/01/26	1	31.10	0	0.00	31.10	1	1,038	0.10%
2024/01/24	0.1	31.20	0	0.00	31.15	0.1	1,036	0.01%
2024/01/23	4	31.18	0	0.00	31.10	4	1,035	0.39%
2024/01/22	30	31.08	0	0.00	31.00	30	1,035	2.90%
2024/01/19	2	31.05	0	0.00	31.05	2	1,044	0.19%
2024/01/18	1	30.90	0	0.00	31.00	1	1,039	0.10%
2024/01/17	2	31.43	0	0.00	31.10	2	1,036	0.19%
2024/01/16	0	0.00	1	31.80	31.60	-1	1,022	-0.10%
2024/01/15	0	0.00	1	32.00	32.00	-1	1,017	-0.10%
2024/01/11	1	32.10	0	0.00	32.10	1	1,018	0.10%
2024/01/09	0	0.00	1	33.00	33.00	-1	1,013	-0.10%
2024/01/05	0	0.00	9	33.05	33.15	-9	1,015	-0.89%
2024/01/04	0	0.00	1	33.05	33.05	-1	1,026	-0.10%
2024/01/03	4	33.30	1	33.60	33.00	3	1,022	0.29%
2023/12/29	2	33.10	0	0.00	33.15	2	1,000	0.20%
2023/12/28	1	33.30	0	0.00	33.10	1	1,001	0.10%
2023/12/26	0	0.00	3	32.70	33.00	-3	987	-0.30%
2023/12/25	1	32.55	0	0.00	32.55	1	977	0.10%
2023/12/21	0.3	32.90	0	0.00	32.80	0.3	982	0.03%
2023/12/15	2	32.65	0	0.00	32.50	2	1,000	0.20%
2023/12/14	3	33.10	0	0.00	32.75	3	979	0.31%
2023/12/12	2	33.13	0	0.00	33.15	2	988	0.20%
2023/12/11	15	33.52	0	0.00	33.20	15	983	1.53%
2023/12/08	6.1	34.23	0.1	34.75	34.15	6	960	0.62%
2023/12/07	2	34.75	0	0.00	34.35	2	965	0.21%
2023/12/06	3	35.32	1	35.10	35.05	2	982	0.20%
2023/12/05	1	36.10	1	35.60	35.80	0	967	0.00%
2023/12/04	2	36.23	18	36.21	36.05	-16	953	-1.68%
2023/12/01	15	36.17	4	36.10	35.80	11	920	1.19%
2023/11/30	2	35.58	1	35.60	35.70	1	902	0.11%
2023/11/29	0.2	35.70	3	35.90	35.95	-2.8	888	-0.32%
2023/11/28	10	35.73	48	35.80	35.65	-38	880	-4.32%
2023/11/27	37	35.99	31.1	35.73	36.00	5.9	845	0.70%
2023/11/24	8	33.42	0	0.00	33.80	8	740	1.08%
2023/11/22	0	0.00	2	33.20	33.40	-2	729	-0.27%
2023/11/21	0.1	32.95	0	0.00	33.10	0.1	734	0.01%
2023/11/20	5	33.05	1	33.10	33.00	4	745	0.54%
2023/11/17	5	32.90	0	0.00	33.05	5	747	0.67%
2023/11/16	1	32.85	0	0.00	32.95	1	749	0.13%
2023/11/15	0	0.00	1.4	32.64	32.85	-1.4	747	-0.19%
2023/11/14	3	32.25	0	0.00	32.35	3	739	0.41%
2023/11/13	11.3	32.21	1	32.25	32.00	10.3	743	1.39%
2023/11/10	1	32.30	0	0.00	32.30	1	748	0.13%
2023/11/07	11	32.86	10	32.45	32.40	1	760	0.13%
2023/11/06	0	0.00	1	32.40	32.45	-1	752	-0.13%
2023/11/03	2	32.20	2	32.05	32.05	0	750	0.00%
2023/11/02	0	0.00	1	32.05	32.05	-1	754	-0.13%
2023/10/30	1	32.30	0	0.00	32.10	1	775	0.13%
2023/10/26	5	31.75	0	0.00	31.70	5	773	0.65%
2023/10/25	1	32.20	0	0.00	31.95	1	774	0.13%
2023/10/23	0.1	32.05	0	0.00	31.85	0.1	782	0.01%
2023/10/20	2	31.65	0	0.00	31.60	2	786	0.25%
2023/10/18	3	32.00	0	0.00	31.90	3	797	0.38%
2023/10/13	2	32.95	0	33.25	32.85	2	862	0.23%
2023/10/12	2	33.35	1	33.20	33.25	1	867	0.12%
2023/10/11	0	0.00	1	34.35	33.85	-1	862	-0.12%
2023/10/05	0	33.85	1.1	34.25	34.35	-1.1	876	-0.13%
2023/10/04	1	33.75	0	0.00	33.75	1	877	0.11%
2023/10/03	0	0.00	1	34.15	34.00	-1	874	-0.11%
2023/10/02	1	33.70	0	0.00	33.75	1	881	0.11%
2023/09/26	0	0.00	2	34.55	34.50	-2	901	-0.22%
2023/09/21	10.1	34.30	1	35.00	34.50	9.1	895	1.01%
2023/09/20	1	34.65	1	34.30	34.60	0	880	0.00%
2023/09/19	2	33.90	2	34.43	33.70	0	868	0.00%
2023/09/18	0	34.20	5.2	34.34	34.40	-5.2	862	-0.60%
2023/09/15	0	0.00	1	33.45	33.65	-1	848	-0.12%
2023/09/13	0	0.00	0.2	33.45	33.55	-0.2	851	-0.02%
2023/09/12	1.3	33.20	5	33.10	33.00	-3.7	861	-0.43%
2023/09/11	5	33.40	2	33.33	33.35	3	855	0.35%
2023/09/08	1	32.10	0	0.00	32.25	1	844	0.12%
2023/09/05	1	32.75	0	0.00	32.65	1	866	0.12%
2023/09/01	1	33.20	0	0.00	33.20	1	875	0.11%
2023/08/31	2	33.53	2	33.40	33.15	0	875	0.00%
2023/08/30	1	33.20	1	33.30	33.20	0	874	0.00%
2023/08/29	1	32.45	2	32.45	32.50	-1	854	-0.12%
2023/08/28	0	0.00	1	32.95	32.65	-1	859	-0.12%
2023/08/25	1	33.00	0	0.00	33.00	1	872	0.11%
2023/08/23	0.4	32.42	0	0.00	32.20	0.4	853	0.04%
2023/08/22	1.2	32.86	0	0.00	32.80	1.2	858	0.14%
2023/08/21	0.1	32.55	0	0.00	32.70	0.1	859	0.01%
2023/08/17	0	32.00	2	32.38	32.70	-2	872	-0.23%
2023/08/16	1	32.50	0	0.00	32.30	1	878	0.11%
2023/08/14	14	33.87	4	33.21	33.20	10	871	1.15%
2023/08/10	1	33.85	0	0.00	33.75	1	871	0.11%
2023/08/09	1	33.90	0	0.00	33.85	1	874	0.11%
2023/08/08	3	34.08	11	34.05	34.00	-8	879	-0.91%
2023/08/07	2	34.35	0	0.00	34.35	2	905	0.22%
2023/08/02	1	34.55	0	0.00	34.50	1	925	0.11%
2023/08/01	1	35.00	0	0.00	35.00	1	919	0.11%
2023/07/31	1	35.05	0	0.00	35.05	1	921	0.11%
2023/07/28	2	35.20	0	0.00	35.30	2	924	0.22%
2023/07/26	2.4	35.24	1	35.20	35.05	1.4	957	0.14%
2023/07/25	2	35.65	0	0.00	35.50	2	955	0.21%
2023/07/24	2.1	35.36	2	35.43	35.45	0.1	949	0.01%
2023/07/21	3	35.85	0	0.00	35.60	3	951	0.32%
2023/07/20	2.1	36.38	0	0.00	36.20	2.1	960	0.22%
2023/07/19	21.1	36.82	16	37.04	36.80	5.1	979	0.52%
2023/07/13	2	35.70	4.2	35.93	35.50	-2.2	1,009	-0.21%
2023/07/11	1	36.10	0	0.00	36.05	1	1,030	0.10%
2023/07/10	1	36.45	2	36.45	36.40	-1	1,049	-0.10%
2023/07/07	1	36.50	11	36.35	36.35	-10	1,059	-0.94%
2023/07/06	2.1	36.81	1	36.85	36.75	1.1	1,055	0.10%
2023/07/05	2	37.20	0	0.00	37.10	2	1,055	0.19%
2023/07/04	2	37.45	2	37.20	37.15	0	1,067	0.00%
2023/07/03	1	37.50	1	37.50	37.55	0	1,069	0.00%
2023/06/30	0	0.00	1	37.70	37.70	-1	1,070	-0.09%
2023/06/29	1	37.45	1	37.65	37.45	0	1,071	0.00%
2023/06/28	2	37.30	1	37.35	37.20	1	1,070	0.09%
2023/06/27	0	0.00	2	37.48	37.20	-2	1,082	-0.18%
2023/06/26	3.7	37.25	0	0.00	37.10	3.7	1,082	0.34%
2023/06/21	1.1	37.27	5	37.40	37.30	-3.9	1,089	-0.36%
2023/06/20	2	37.60	0	0.00	37.55	2	1,091	0.18%
2023/06/19	0	0.00	1	38.00	37.85	-1	1,102	-0.09%
2023/06/16	0	0.00	3	37.73	37.85	-3	1,103	-0.27%
2023/06/15	1	37.10	5	37.15	37.20	-4	1,092	-0.37%
2023/06/14	1	37.30	5	37.25	37.25	-4	1,094	-0.37%
2023/06/13	10	37.80	4	37.70	37.60	6	1,108	0.54%
2023/06/12	2	38.25	3	38.32	38.40	-1	1,112	-0.09%
2023/06/09	2	38.35	0	0.00	38.40	2	1,137	0.18%
2023/06/08	1.4	38.35	0	0.00	38.15	1.4	1,204	0.12%
2023/06/07	4	38.60	1	38.60	38.55	3	1,750	0.17%
2023/06/06	1	38.40	0	0.00	38.35	1	2,132	0.05%
2023/06/02	2.2	38.24	1	38.50	38.50	1.2	2,139	0.06%
2023/06/01	3	38.55	1	38.50	38.30	2	2,147	0.09%
2023/05/31	0	0.00	1	38.45	38.75	-1	2,163	-0.05%
2023/05/30	4.4	38.00	1	38.30	37.90	3.4	2,212	0.15%
2023/05/29	4.2	37.92	0	0.00	37.80	4.2	2,224	0.19%
2023/05/26	2	38.03	0	0.00	37.75	2	2,237	0.09%
2023/05/25	0	0.00	1	38.35	38.25	-1	2,239	-0.04%
2023/05/24	0	0.00	1	38.90	38.70	-1	2,247	-0.04%
2023/05/23	2	38.25	3	38.63	38.55	-1	2,269	-0.04%
2023/05/22	2	37.80	4	38.15	38.05	-2	2,291	-0.09%
2023/05/19	2	37.35	0	0.00	37.30	2	2,284	0.09%
2023/05/18	0	0.00	1	37.55	37.50	-1	2,289	-0.04%
2023/05/17	0	0.00	2	37.40	37.45	-2	2,303	-0.09%
2023/05/16	0	0.00	2	37.38	37.30	-2	2,298	-0.09%
2023/05/15	4	36.95	0	0.00	37.00	4	2,313	0.17%
2023/05/12	6	37.27	5	37.42	37.50	1	2,338	0.04%
2023/05/11	16	37.95	1	37.55	37.55	15	2,370	0.63%
2023/05/10	5	38.74	0	0.00	38.60	5	2,397	0.21%
2023/05/09	12	39.49	0	0.00	39.00	12	2,558	0.47%
2023/05/08	7	40.24	3	40.07	39.95	4	2,587	0.15%
2023/05/05	1	40.50	2	40.65	40.50	-1	2,653	-0.04%
2023/05/02	1	40.50	8	40.53	40.55	-7	2,923	-0.24%
2023/04/28	0	0.00	6	39.54	39.80	-6	2,958	-0.20%
2023/04/27	2	39.00	2	39.15	39.10	0	2,953	0.00%
2023/04/26	2	38.85	0	0.00	39.15	2	2,956	0.07%
2023/04/25	11.4	39.61	6	39.57	39.30	5.4	2,951	0.18%
2023/04/24	2.2	40.50	22	40.63	40.25	-19.8	2,936	-0.67%
2023/04/21	23	40.04	7	39.81	40.10	16	2,908	0.55%
2023/04/20	7.4	40.34	1	40.95	39.95	6.4	2,871	0.22%
2023/04/19	0	0.00	1	40.60	40.50	-1	2,861	-0.03%
2023/04/18	1	41.05	14	41.02	40.75	-13	2,844	-0.46%
2023/04/17	3	40.42	1	40.70	40.30	2	2,816	0.07%
2023/04/14	2	40.40	14	40.57	40.45	-12	2,802	-0.43%
2023/04/13	0	0.00	6	40.37	40.15	-6	2,785	-0.22%
2023/04/12	4	39.60	5	39.87	39.90	-1	2,760	-0.04%
2023/04/11	8	39.64	2	39.60	39.55	6	2,756	0.22%
2023/04/10	3	39.92	0	0.00	39.75	3	2,760	0.11%
2023/04/07	1	40.15	1	40.00	40.05	0	2,758	0.00%
2023/04/06	0	0.00	2	39.85	39.50	-2	2,780	-0.07%
2023/03/30	3	39.53	3	39.55	39.45	0	2,782	0.00%
2023/03/29	3	39.65	11	39.58	39.60	-8	2,791	-0.29%
2023/03/27	2	39.50	13	39.59	39.60	-11	2,936	-0.37%
2023/03/24	3	39.43	4	39.60	39.50	-1	2,941	-0.03%
2023/03/23	3	39.00	0	0.00	39.00	3	2,934	0.10%
2023/03/22	2	39.03	1	39.50	38.90	1	2,952	0.03%
2023/03/21	24	39.02	1	39.10	39.20	23	2,977	0.77%
2023/03/20	1	38.70	0	0.00	38.90	1	2,976	0.03%
2023/03/16	4	38.53	1	38.80	38.45	3	2,978	0.10%
2023/03/15	6	39.22	4	39.43	39.10	2	2,964	0.07%
2023/03/14	2	39.85	1	39.90	39.50	1	2,970	0.03%
2023/03/13	5	39.44	1	39.40	39.45	4	2,956	0.14%
2023/03/10	174	41.16	107	43.63	40.45	67	2,901	2.31%	大買/大賣/
2023/03/09	60	43.28	84	43.77	44.85	-24	2,395	-1.00%
2023/03/08	5	40.89	0	0.00	40.80	5	2,017	0.25%
2023/03/06	0	0.00	1	40.90	40.90	-1	2,006	-0.05%
2023/03/03	5	41.00	15	41.11	41.10	-10	2,003	-0.50%
2023/03/02	4	40.74	7	41.43	41.30	-3	1,990	-0.15%
2023/03/01	21	40.09	0	0.00	39.90	21	1,937	1.08%
2023/02/24	6	41.02	8	40.99	40.60	-2	1,952	-0.10%
2023/02/23	4	40.31	1	40.55	40.50	3	1,954	0.15%
2023/02/22	1	40.60	0	0.00	40.15	1	1,988	0.05%
2023/02/21	10	41.13	12	41.10	41.00	-2	2,014	-0.10%
2023/02/20	4	40.89	20	39.84	41.10	-16	2,025	-0.79%
2023/02/17	0	0.00	4	39.70	39.75	-4	2,032	-0.20%
2023/02/16	5	39.75	1	39.90	39.90	4	2,078	0.19%
2023/02/15	2	39.75	5	40.33	39.75	-3	2,104	-0.14%
2023/02/13	4	40.58	0	0.00	40.50	4	2,109	0.19%
2023/02/10	2	40.53	0	0.00	40.20	2	2,093	0.10%
2023/02/09	5	41.35	1	41.10	41.15	4	2,065	0.19%
2023/02/08	3.1	41.09	3	41.42	41.55	0.1	2,031	0.00%
2023/02/07	18	41.92	28	42.27	41.60	-10	1,984	-0.50%
2023/02/06	0	0.00	13	40.51	40.25	-13	1,850	-0.70%
2023/02/03	2	40.70	7	40.91	40.75	-5	1,814	-0.28%
2023/02/02	7	39.78	3	39.73	39.90	4	1,743	0.23%
2023/02/01	0	0.00	1.1	39.31	39.65	-1.1	1,701	-0.06%
2023/01/31	28.1	39.19	5	39.63	39.65	23.1	1,664	1.38%
2023/01/30	1	38.50	8	38.75	38.75	-7	1,471	-0.48%
2023/01/17	0	0.00	15	35.40	35.25	-15	1,412	-1.06%
2023/01/16	2	35.20	4	35.46	35.55	-2	1,419	-0.14%
2023/01/13	5	35.30	4	35.25	35.15	1	1,428	0.07%
2023/01/12	3	35.28	0	0.00	35.25	3	1,441	0.21%
2023/01/11	1	35.80	3	35.63	35.40	-2	1,446	-0.14%
2023/01/10	0	0.00	10	35.40	35.30	-10	1,455	-0.69%
2023/01/06	0	0.00	152	35.08	35.05	-152	1,488	-10.21%	大賣/鉅額交易
2023/01/05	0	0.00	1	35.05	35.05	-1	1,510	-0.07%
2023/01/03	4	35.15	1	35.10	35.10	3	1,543	0.19%
2022/12/30	6	35.72	0	0.00	35.60	6	1,573	0.38%
2022/12/29	12	35.64	0	0.00	35.70	12	1,614	0.74%
2022/12/27	1	36.50	9	36.57	36.45	-8	1,625	-0.49%
2022/12/26	3	37.20	16	37.46	37.00	-13	1,631	-0.80%
2022/12/23	2	36.30	1	36.45	36.45	1	1,627	0.06%
2022/12/22	1	36.00	0	0.00	36.15	1	1,633	0.06%
2022/12/21	0	0.00	3	35.88	35.50	-3	1,652	-0.18%
2022/12/20	2	36.53	17	36.63	35.75	-15	1,659	-0.90%
2022/12/19	66	37.63	29	37.96	37.85	37	1,646	2.25%
2022/12/16	1	35.65	0	0.00	35.60	1	1,560	0.06%
2022/12/14	2	36.55	4	36.64	36.45	-2	1,595	-0.13%
2022/12/13	2	36.45	1	36.25	37.10	1	1,581	0.06%
2022/12/09	0	0.00	1	36.60	36.50	-1	1,585	-0.06%
2022/12/06	10	37.48	0	0.00	36.60	10	1,617	0.62%
2022/12/05	1	38.00	10	37.90	38.05	-9	1,656	-0.54%
2022/12/02	0	0.00	5	37.95	37.95	-5	1,657	-0.30%
2022/12/01	4	38.64	1	38.00	38.25	3	1,674	0.18%
2022/11/18	0	0.00	7	37.37	37.55	-7	2,120	-0.33%
2022/11/17	3	36.70	10	36.55	36.85	-7	2,118	-0.33%
2022/11/16	0	0.00	10	36.05	36.00	-10	2,094	-0.48%
2022/11/15	2	36.20	6	35.65	35.60	-4	2,094	-0.19%
2022/11/11	0	0.00	2	34.73	34.85	-2	2,035	-0.10%
2022/11/10	1	34.25	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%
2022/11/07	1	34.35	0	0.00	34.40	1	2,043	0.05%
2022/11/03	2	34.58	1	34.80	34.40	1	2,056	0.05%
2022/11/02	1	34.75	18	34.24	34.85	-17	2,059	-0.83%
2022/11/01	10	33.45	1	33.40	33.50	9	2,046	0.44%
2022/10/31	0	0.00	1	33.10	32.85	-1	2,078	-0.05%
2022/10/28	1	32.75	0	0.00	32.25	1	2,156	0.05%
2022/10/24	1	32.25	0	0.00	32.15	1	2,280	0.04%
2022/10/21	6	31.85	0	0.00	31.65	6	2,299	0.26%
2022/10/19	2	33.38	3	33.22	32.75	-1	2,380	-0.04%
2022/10/17	11	31.92	3	32.23	32.70	8	2,477	0.32%
2022/10/14	1	33.10	0	0.00	33.05	1	2,501	0.04%
2022/10/13	1	34.00	0	0.00	32.30	1	2,532	0.04%
2022/10/12	3	34.50	2	33.95	33.95	1	2,534	0.04%
2022/10/11	1	34.50	1	33.80	33.95	0	2,549	0.00%
2022/10/07	4	35.53	3	35.68	35.10	1	2,562	0.04%
2022/10/06	9	35.19	8	35.43	35.25	1	2,555	0.04%
2022/10/05	1	34.85	1	34.75	34.65	0	2,569	0.00%
2022/10/04	0	0.00	1	34.45	34.40	-1	2,607	-0.04%
2022/09/30	8	33.77	9	33.99	34.30	-1	2,761	-0.04%
2022/09/29	1	33.20	2	33.65	33.40	-1	2,982	-0.03%
2022/09/28	1	33.60	0	0.00	32.65	1	3,196	0.03%
2022/09/27	0	0.00	1	34.30	34.30	-1	3,232	-0.03%
2022/09/26	13	33.80	2	33.85	33.45	11	3,244	0.34%
2022/09/22	2	36.03	1	35.80	35.85	1	3,401	0.03%
2022/09/21	1	36.30	1	36.70	36.15	0	3,478	0.00%
2022/09/20	3	36.07	0	0.00	36.10	3	3,627	0.08%
2022/09/19	2	36.05	2	35.85	36.05	0	3,689	0.00%
2022/09/16	1	36.65	0	0.00	36.55	1	3,710	0.03%
2022/09/15	1	37.00	2	37.05	37.15	-1	3,721	-0.03%
2022/09/13	1	37.35	1	37.55	37.15	0	3,743	0.00%
2022/09/12	8	37.14	1	37.40	37.25	7	3,839	0.18%
2022/09/08	2	38.13	1	38.60	38.55	1	3,851	0.03%
2022/09/07	2	38.10	0	0.00	37.90	2	3,883	0.05%
2022/09/06	0	0.00	25	38.90	38.65	-25	3,876	-0.64%
2022/09/05	0	0.00	2	40.45	40.10	-2	3,850	-0.05%
2022/09/02	4	41.60	6	41.40	41.30	-2	3,842	-0.05%
2022/09/01	28	40.75	2	40.88	40.80	26	3,806	0.68%
2022/08/31	50	40.93	50	40.92	40.70	0	3,741	0.00%
2022/08/30	100	40.43	101	40.03	40.00	-1	3,615	-0.03%	大賣/
2022/08/29	1	39.80	3	39.98	39.55	-2	3,599	-0.06%
2022/08/26	8	39.77	17	39.83	39.50	-9	3,555	-0.25%
2022/08/25	2	38.85	5	39.35	39.70	-3	3,505	-0.09%
2022/08/24	6	38.80	14	39.07	39.10	-8	3,453	-0.23%
2022/08/23	2	38.50	6	38.25	38.40	-4	3,413	-0.12%
2022/08/22	7	38.82	7	39.01	38.75	0	3,408	0.00%
2022/08/19	3	38.62	1	38.40	38.45	2	3,375	0.06%
2022/08/18	5	38.67	5	38.53	38.50	0	3,367	0.00%
2022/08/17	3	38.32	5	38.25	38.35	-2	3,355	-0.06%
2022/08/16	3	37.95	7	38.09	38.30	-4	3,345	-0.12%
2022/08/15	2	37.15	6	37.57	37.60	-4	3,329	-0.12%
2022/08/12	1	37.30	0	0.00	37.35	1	3,327	0.03%
2022/08/11	0	37.30	0	0.00	37.35	0	3,341	0.00%
2022/08/04	22	35.91	7	35.81	35.80	15	3,381	0.44%
2022/08/03	1	37.50	2	38.20	37.05	-1	3,335	-0.03%
2022/08/02	2	38.18	11	38.15	38.15	-9	3,319	-0.27%
2022/08/01	1	39.65	0	0.00	39.30	1	3,307	0.03%
2022/07/28	0	0.00	3	40.30	40.20	-3	3,305	-0.09%
2022/07/27	9	39.96	0	0.00	39.90	9	3,310	0.27%
2022/07/26	10	40.58	10	40.85	40.90	0	3,274	0.00%
2022/07/25	24	40.96	23	40.95	40.65	1	3,253	0.03%
2022/07/22	2	39.93	5	40.25	39.95	-3	3,253	-0.09%
2022/07/21	5	40.10	10.1	39.74	40.10	-5.1	3,234	-0.16%
2022/07/20	4	38.13	18.1	38.81	39.10	-14.1	3,221	-0.44%
2022/07/19	1	38.10	0	0.00	38.00	1	3,234	0.03%
2022/07/18	8.2	38.13	4	38.23	38.00	4.2	3,263	0.13%
2022/07/15	9	38.26	3	38.33	38.25	6	3,276	0.18%
2022/07/14	10	38.90	1	38.90	39.15	9	3,279	0.27%
2022/07/13	4	39.70	1	40.35	39.50	3	3,320	0.09%
2022/07/11	8	39.89	7	40.32	40.35	1	3,518	0.03%
2022/07/08	11	41.16	9	41.39	40.70	2	3,687	0.05%
2022/07/07	43	40.91	43	40.81	41.50	0	3,633	0.00%
2022/07/06	13	40.79	9	41.38	40.35	4	3,537	0.11%
2022/07/04	6	35.85	10	36.50	36.00	-4	3,623	-0.11%
2022/07/01	3	37.55	4	37.89	36.40	-1	3,681	-0.03%
2022/06/30	104	40.04	65	40.07	39.10	39	3,626	1.08%	大買/
2022/06/29	9	41.12	10	40.67	40.85	-1	3,514	-0.03%
2022/06/28	61	40.36	74	40.39	40.50	-13	3,411	-0.38%
2022/06/27	5	38.36	6	38.78	39.35	-1	3,247	-0.03%
2022/06/24	0	0.00	7	38.30	38.65	-7	3,191	-0.22%
2022/06/23	0	0.00	18	37.37	37.40	-18	3,192	-0.56%
2022/06/22	43.1	37.39	10	37.20	36.85	33.1	3,167	1.04%
2022/06/21	4	37.08	0	0.00	37.10	4	3,140	0.13%
2022/06/20	18	37.15	23	38.65	36.90	-5	3,119	-0.16%
2022/06/17	1	37.90	6	38.38	38.50	-5	3,009	-0.17%
2022/06/16	6	37.32	6	37.57	37.20	0	2,930	0.00%
2022/06/15	2	35.85	2	36.15	37.00	0	2,893	0.00%
2022/06/14	2	35.20	1	35.50	35.65	1	2,893	0.03%
2022/06/13	1	36.65	2	36.28	35.75	-1	2,886	-0.03%
2022/06/10	3	36.70	5	36.70	37.00	-2	2,877	-0.07%
2022/06/09	2	35.92	1	35.90	35.85	1	2,826	0.04%
2022/06/08	7	35.70	1	35.75	35.65	6	2,823	0.21%
2022/06/07	1	36.10	2	36.10	36.00	-1	2,829	-0.04%
2022/06/02	1	35.20	13	35.07	35.05	-12	2,882	-0.42%
2022/06/01	2	35.20	0	0.00	35.15	2	2,922	0.07%
2022/05/31	0	0.00	2	35.30	35.30	-2	2,932	-0.07%
2022/05/30	3	35.17	0	0.00	35.20	3	2,934	0.10%
2022/05/27	3	35.15	1	35.10	35.00	2	2,929	0.07%
2022/05/26	1	35.05	1	35.45	34.90	0	2,929	0.00%
2022/05/24	17	35.53	16	35.61	35.00	1	2,968	0.03%
2022/05/20	1	35.40	0	0.00	35.55	1	2,968	0.03%
2022/05/19	1.1	35.21	7	35.19	35.45	-5.9	2,971	-0.20%
2022/05/18	18	36.03	23	36.02	36.15	-5	2,965	-0.17%
2022/05/17	11	35.75	0	0.00	35.75	11	2,979	0.37%
2022/05/16	0	0.00	2	36.00	35.85	-2	3,012	-0.07%
2022/05/13	2	35.50	92	34.47	35.25	-90	3,194	-2.82%
2022/05/12	2.1	34.83	1	34.55	34.30	1.1	3,373	0.03%
2022/05/11	4	37.20	3	37.05	37.00	1	3,311	0.03%
2022/05/10	1	37.45	0	0.00	37.95	1	3,279	0.03%
2022/05/09	2.1	39.09	1	38.35	38.15	1.1	3,257	0.03%
2022/05/06	3	39.20	0	0.00	39.05	3	3,234	0.09%
2022/05/05	2	40.00	1	40.15	39.90	1	3,211	0.03%
2022/05/04	3	40.42	2	40.20	40.10	1	3,222	0.03%
2022/04/29	1	41.10	1	41.10	40.60	0	3,228	0.00%
2022/04/28	12	41.33	11	41.18	41.10	1	3,250	0.03%
2022/04/27	0	0.00	4	40.61	40.50	-4	3,191	-0.13%
2022/04/26	2	42.23	2	41.90	41.00	0	3,179	0.00%
2022/04/25	15.2	43.07	18	42.80	41.65	-2.8	3,155	-0.09%
2022/04/22	2	43.25	6	43.53	42.90	-4	3,107	-0.13%
2022/04/21	3	43.05	6	43.07	42.75	-3	3,064	-0.10%
2022/04/20	4	42.95	4	43.18	43.05	0	3,034	0.00%
2022/04/19	8	42.93	5	43.03	43.00	3	3,010	0.10%
2022/04/18	2	44.43	2	44.68	44.05	0	2,969	0.00%
2022/04/15	46	44.51	43	44.53	44.00	3	2,970	0.10%
2022/04/14	18	44.71	48	44.50	44.30	-30	2,879	-1.04%
2022/04/13	35	41.74	28	41.38	42.50	7	2,685	0.26%
2022/04/12	37	43.81	44	42.43	42.35	-7	2,632	-0.27%
2022/04/11	47	44.14	41	43.67	44.60	6	2,494	0.24%
2022/04/08	31	41.59	4	41.40	41.25	27	2,214	1.22%
2022/04/07	7.1	41.77	5	41.90	41.90	2.1	2,159	0.10%
2022/04/06	1	40.50	2	40.48	40.65	-1	2,077	-0.05%
2022/04/01	20	40.18	17	40.50	40.00	3	2,059	0.15%
2022/03/31	2	39.90	1	39.95	40.00	1	2,039	0.05%
2022/03/30	4	39.71	2	39.88	40.05	2	2,038	0.10%
2022/03/28	3	40.28	2	40.75	39.70	1	2,035	0.05%
2022/03/25	1	40.35	1	40.15	40.00	0	2,020	0.00%
2022/03/24	0	0.00	7	40.35	40.40	-7	2,039	-0.34%
2022/03/23	0	0.00	4	40.20	40.20	-4	2,054	-0.19%
2022/03/21	0	0.00	1	40.05	40.05	-1	2,057	-0.05%
2022/03/18	0	0.00	3	39.90	40.00	-3	2,089	-0.14%
2022/03/17	0	0.00	6	39.28	39.95	-6	2,101	-0.29%
2022/03/16	8	38.89	6	39.20	38.90	2	2,126	0.09%
2022/03/15	25	39.53	20	39.78	39.30	5	2,140	0.23%
2022/03/14	2	39.20	1	39.15	39.05	1	2,129	0.05%
2022/03/10	0	0.00	6	39.56	39.45	-6	2,157	-0.28%
2022/03/09	2	39.00	0	0.00	39.40	2	2,154	0.09%
2022/03/08	0	0.00	3	39.17	38.80	-3	2,149	-0.14%
2022/03/07	3	38.08	0	0.00	38.00	3	2,108	0.14%
2022/03/04	1	39.70	0	0.00	39.75	1	2,124	0.05%
2022/03/03	0	0.00	2	40.05	40.05	-2	2,283	-0.09%
2022/03/01	0	40.10	0	0.00	40.10	0	2,438	0.00%
2022/02/25	2	39.90	5	39.91	40.00	-3	2,448	-0.12%
2022/02/24	2	39.98	7	40.20	39.60	-5	2,559	-0.20%
2022/02/23	7	41.14	0	0.00	41.50	7	2,530	0.28%
2022/02/21	15	41.45	0	0.00	41.35	15	2,524	0.59%
2022/02/17	0	0.00	1	41.85	41.75	-1	2,523	-0.04%
2022/02/16	2	42.20	1	42.35	42.35	1	2,554	0.04%
2022/02/15	247	42.80	257	43.39	42.75	-10	2,522	-0.40%	大買/大賣/
2022/02/14	17	42.92	41	43.50	43.30	-24	2,349	-1.02%
2022/02/11	4	40.74	1	41.45	40.50	3	2,154	0.14%
2022/02/09	1	40.55	1	41.00	41.00	0	2,173	0.00%
2022/02/08	1	40.20	1	40.30	40.35	0	2,170	0.00%
2022/02/07	1	40.00	0	0.00	40.05	1	2,170	0.05%
2022/01/26	3	39.90	0	0.00	39.60	3	2,170	0.14%
2022/01/25	1	40.20	1	40.20	40.05	0	2,169	0.00%
2022/01/24	2	41.75	0	0.00	41.80	2	2,142	0.09%
2022/01/21	0.1	43.25	0	0.00	42.80	0.1	2,136	0.00%
2022/01/20	2	43.05	1	43.00	42.95	1	2,122	0.05%
2022/01/18	1	43.10	0	0.00	43.05	1	2,116	0.05%
2022/01/17	6	43.21	1	43.40	43.15	5	2,107	0.24%
2022/01/14	7	43.18	1	43.35	43.10	6	2,109	0.28%
2022/01/12	13	43.48	3	43.60	43.75	10	2,107	0.47%
2022/01/10	1	45.75	2	45.55	44.40	-1	2,084	-0.05%
2022/01/07	21	44.91	27	45.23	45.20	-6	1,990	-0.30%
2022/01/06	1	44.80	12	44.38	44.00	-11	1,929	-0.57%
2022/01/05	2	43.85	0	0.00	43.95	2	1,989	0.10%
2022/01/03	6	44.75	0	0.00	44.00	6	2,043	0.29%
2021/12/30	0	0.00	2	44.60	44.65	-2	2,053	-0.10%
2021/12/24	0	0.00	1	44.40	44.25	-1	2,190	-0.05%
2021/12/22	5	44.80	1	44.95	44.40	4	2,235	0.18%
2021/12/21	1	44.80	18	45.28	44.90	-17	2,242	-0.76%
2021/12/20	20	44.60	7	44.69	44.60	13	2,220	0.59%
2021/12/17	0	0.00	2	43.40	44.65	-2	2,227	-0.09%
2021/12/16	0	0.00	1	43.25	43.15	-1	2,233	-0.04%
2021/12/15	3	43.00	0	0.00	43.10	3	2,264	0.13%
2021/12/14	1	43.45	0	0.00	43.00	1	2,275	0.04%
2021/12/10	4	44.65	0	0.00	44.45	4	2,332	0.17%
2021/12/09	3	44.30	2	44.13	44.05	1	2,521	0.04%
2021/12/08	0	0.00	2	44.75	44.50	-2	2,770	-0.07%
2021/12/02	14	45.31	10	45.10	45.25	4	3,058	0.13%
2021/12/01	0	0.00	2	45.05	45.05	-2	3,165	-0.06%
2021/11/30	3	45.40	3	45.30	45.00	0	3,173	0.00%
2021/11/29	8	48.01	7	47.43	46.90	1	3,152	0.03%
2021/11/26	4	47.05	11	46.77	45.80	-7	3,015	-0.23%
2021/11/25	0.1	45.00	3	45.15	44.70	-2.9	2,896	-0.10%
2021/11/24	7	44.81	2	45.03	45.10	5	2,903	0.17%
2021/11/23	10	46.78	5	47.20	44.80	5	2,919	0.17%
2021/11/11	1	43.80	4	43.70	43.50	-3	3,624	-0.08%
2021/11/10	4	43.73	1	43.95	43.50	3	3,632	0.08%
2021/11/09	1	44.05	1	43.95	44.00	0	3,634	0.00%
2021/11/05	0	0.00	1	44.55	44.70	-1	3,655	-0.03%
2021/11/04	0	0.00	1	44.85	44.55	-1	3,672	-0.03%
2021/11/03	13	44.35	0	0.00	44.50	13	3,681	0.35%
2021/11/02	0	0.00	3	44.40	44.50	-3	3,697	-0.08%
2021/11/01	0	0.00	11	44.00	43.95	-11	3,678	-0.30%
2021/10/29	23	43.93	0	0.00	43.95	23	3,673	0.63%
2021/10/28	4	44.60	13	44.80	44.60	-9	3,675	-0.24%
2021/10/27	0	0.00	7	44.39	44.30	-7	3,693	-0.19%
2021/10/25	0	0.00	10	43.70	44.00	-10	3,735	-0.27%
2021/10/22	1	44.05	0	0.00	43.90	1	3,762	0.03%
2021/10/21	1	44.30	6	44.66	44.20	-5	3,776	-0.13%
2021/10/20	3	44.25	2	44.60	44.20	1	3,806	0.03%
2021/10/19	5	44.20	3	43.92	44.20	2	3,870	0.05%
2021/10/18	2	44.03	0	0.00	43.80	2	3,921	0.05%
2021/10/15	3.1	43.61	3	43.83	43.95	0.1	4,175	0.00%
2021/10/14	31	43.19	34	42.62	43.50	-3	4,349	-0.07%
2021/10/13	12	43.97	6	44.50	42.35	6	4,335	0.14%
2021/10/12	1	45.50	0	0.00	45.35	1	4,277	0.02%
2021/10/07	3	47.50	0	0.00	47.10	3	4,297	0.07%
2021/10/05	2	47.80	0	0.00	48.00	2	4,389	0.05%
2021/10/04	14	49.12	6	48.86	48.40	8	4,402	0.18%
2021/10/01	2	52.30	7	51.20	50.90	-5	4,368	-0.11%
2021/09/27	5	51.74	0	0.00	52.00	5	4,426	0.11%
2021/09/24	3	51.67	0	0.00	51.60	3	4,528	0.07%
2021/09/23	6	51.98	16	52.67	52.00	-10	4,637	-0.22%
2021/09/22	16	51.70	13	51.62	51.70	3	4,667	0.06%
2021/09/17	11	52.58	0	0.00	52.50	11	4,683	0.23%
2021/09/16	6	52.85	34	52.40	52.40	-28	4,701	-0.60%
2021/09/15	25	53.68	19	53.43	53.50	6	4,702	0.13%
2021/09/14	9	54.01	17	55.29	53.20	-8	4,690	-0.17%
2021/09/13	58	54.87	19	55.04	54.80	39	4,522	0.86%
2021/09/10	10	52.00	12	51.68	51.20	-2	4,343	-0.05%
2021/09/09	11	51.05	0	0.00	51.10	11	4,379	0.25%
2021/09/08	11	52.47	0	0.00	51.20	11	4,390	0.25%
2021/09/07	155	53.59	14	53.09	53.60	141	4,332	3.25%	大買/鉅額交易
2021/09/06	1	53.20	2	52.75	52.20	-1	4,341	-0.02%
2021/09/03	2	51.70	0	0.00	51.50	2	4,533	0.04%
2021/09/02	0	0.00	1	52.00	51.00	-1	4,856	-0.02%
2021/09/01	0	0.00	40	52.35	51.80	-40	4,987	-0.80%
2021/08/27	2	52.00	1	51.60	51.60	1	5,356	0.02%
2021/08/26	21	52.99	22	51.74	51.60	-1	5,393	-0.02%
2021/08/25	7	51.40	4	51.75	51.30	3	5,409	0.06%
2021/08/24	0	0.00	10	51.10	50.70	-10	5,522	-0.18%
2021/08/23	65	51.28	25	51.62	51.40	40	5,707	0.70%
2021/08/20	6	47.98	26	48.10	49.95	-20	5,455	-0.37%
2021/08/19	22	45.84	1	45.50	45.45	21	5,542	0.38%
2021/08/18	5	46.90	1	46.20	47.10	4	5,779	0.07%
2021/08/17	1	48.60	16	48.48	48.35	-15	5,997	-0.25%
2021/08/16	16	49.53	32	48.59	48.45	-16	6,319	-0.25%
2021/08/13	0	0.00	2	49.25	48.40	-2	6,581	-0.03%
2021/08/12	1	48.65	0	0.00	48.55	1	7,061	0.01%
2021/08/11	5	48.50	0	0.00	48.00	5	7,630	0.07%
2021/08/10	0	0.00	25	49.45	48.80	-25	8,830	-0.28%
2021/08/09	20	49.15	5	48.90	48.90	15	9,684	0.15%
2021/08/06	5	49.20	0	0.00	49.00	5	11,062	0.05%
2021/08/02	0	0.00	6	50.04	50.40	-6	13,895	-0.04%
2021/07/28	2	48.18	1	48.25	48.10	1	13,936	0.01%
2021/07/27	10	48.80	0	0.00	48.55	10	14,061	0.07%
2021/07/23	1	49.50	1.5	49.10	49.05	-0.5	14,345	0.00%
2021/07/22	6	48.85	0	0.00	48.70	6	14,333	0.04%
2021/07/21	18	50.03	9	51.36	48.70	9	14,430	0.06%
2021/07/20	1	52.20	40	53.86	53.90	-39	14,207	-0.27%
2021/07/19	1	49.00	0	0.00	49.00	1	14,074	0.01%
2021/07/16	11	49.49	1	50.00	49.30	10	14,166	0.07%
2021/07/15	1.2	49.82	0	0.00	50.00	1.2	14,182	0.01%
2021/07/14	0	0.00	1	48.45	48.75	-1	14,186	-0.01%
2021/07/13	7.2	49.66	1	49.05	49.05	6.2	14,190	0.04%
2021/07/12	11	50.83	6	50.82	50.70	5	14,150	0.04%
2021/07/09	2	51.40	0.2	53.00	51.30	1.8	14,206	0.01%
2021/07/08	1	51.10	2	51.10	51.20	-1	14,271	-0.01%
2021/07/07	2	51.55	1.1	51.53	51.30	0.9	14,359	0.01%
2021/07/06	1	51.80	1	51.30	51.30	0	14,521	0.00%
2021/07/05	0	0.00	1	51.60	51.60	-1	14,707	-0.01%
2021/07/02	3	52.20	2	52.30	52.00	1	14,728	0.01%
2021/07/01	6	53.52	19	54.36	52.60	-13	14,781	-0.09%
2021/06/30	49	53.42	38	53.24	53.60	11	14,775	0.07%
2021/06/29	13	51.45	14	51.92	51.80	-1	14,711	-0.01%
2021/06/28	1	51.80	1	52.20	51.80	0	14,723	0.00%
2021/06/25	14	52.69	3	52.30	52.30	11	14,808	0.07%
2021/06/24	8	53.60	37	53.15	52.80	-29	15,083	-0.19%
2021/06/23	53	52.67	14	52.76	52.80	39	15,220	0.26%
2021/06/22	1	52.30	13	52.12	51.80	-12	15,973	-0.08%
2021/06/21	7	53.13	18	53.09	52.50	-11	17,074	-0.06%
2021/06/18	5	53.36	2	53.40	53.30	3	17,199	0.02%
2021/06/17	2.2	53.55	0	0.00	53.50	2.2	17,234	0.01%
2021/06/16	5	53.10	3	53.43	53.10	2	17,283	0.01%
2021/06/15	78	53.84	59	53.97	54.10	19	17,312	0.11%
2021/06/11	43	57.03	39	56.42	55.40	4	17,220	0.02%
2021/06/10	66.1	57.02	84.3	56.40	57.50	-18.3	16,943	-0.11%
2021/06/09	4	55.45	6	55.27	55.50	-2	16,669	-0.01%
2021/06/08	258.3	54.67	252	54.75	54.50	6.3	16,569	0.04%	大買/大賣/
2021/06/07	21	53.33	24	53.48	53.40	-3	16,413	-0.02%
2021/06/04	3	52.93	1	52.70	52.50	2	16,412	0.01%
2021/06/03	0	0.00	6	53.70	53.30	-6	16,428	-0.04%
2021/06/02	25	54.29	23	53.71	53.80	2	16,549	0.01%
2021/06/01	30	52.31	37	52.19	53.10	-7	16,795	-0.04%
2021/05/31	35	53.24	13	52.42	52.30	22	16,694	0.13%
2021/05/28	18.4	54.88	21	54.74	54.70	-2.6	16,578	-0.02%
2021/05/27	21	54.77	54	54.73	55.00	-33	16,590	-0.20%
2021/05/26	48	54.22	26	54.32	53.60	22	16,598	0.13%
2021/05/25	16	54.07	72	53.63	53.20	-56	17,008	-0.33%
2021/05/24	40	56.17	22	56.13	55.50	18	17,555	0.10%
2021/05/21	59	55.48	29	56.07	55.60	30	18,458	0.16%
2021/05/20	46.1	58.58	50	58.28	56.30	-3.9	18,598	-0.02%
2021/05/19	74	58.65	67	58.71	57.80	7	18,796	0.04%
2021/05/18	167	60.67	174	60.62	60.80	-7	18,444	-0.04%	大買/大賣/
2021/05/17	70	62.42	70	62.89	63.30	0	17,355	0.00%
2021/05/14	172.1	60.94	146.3	60.73	57.60	25.8	16,753	0.15%	大買/大賣/
2021/05/13	173.1	61.83	248.7	61.85	62.90	-75.6	15,631	-0.48%	大買/大賣/
2021/05/12	91	56.24	100	56.46	57.20	-9	13,967	-0.06%
2021/05/11	42	51.10	34	51.51	52.00	8	13,213	0.06%
2021/05/10	3	50.40	1	50.50	50.20	2	13,140	0.02%
2021/05/07	3	50.53	0	0.00	50.60	3	13,202	0.02%
2021/05/06	2	50.55	0	0.00	50.10	2	13,240	0.02%
2021/05/05	1	50.50	6	51.00	50.50	-5	13,231	-0.04%
2021/05/04	35	51.51	30	51.18	51.00	5	13,284	0.04%
2021/05/03	30	55.58	22	56.10	54.40	8	13,343	0.06%
2021/04/29	10	54.30	2	54.20	53.40	8	13,186	0.06%
2021/04/28	0	0.00	0.1	54.00	53.30	-0.1	13,271	0.00%
2021/04/27	70	55.68	69	54.72	54.40	1	13,492	0.01%
2021/04/26	6	52.90	37	52.94	52.70	-31	13,442	-0.23%
2021/04/23	1	53.30	1	52.60	52.50	0	13,590	0.00%
2021/04/22	4.1	54.85	5	54.28	53.10	-0.9	13,713	-0.01%
2021/04/21	3	55.80	2	55.80	55.20	1	13,679	0.01%
2021/04/20	1.1	55.73	1	55.40	55.40	0.1	13,737	0.00%
2021/04/19	2	55.90	10	55.80	55.30	-8	13,935	-0.06%
2021/04/16	23	55.56	4	55.70	55.90	19	13,950	0.14%
2021/04/15	3.1	55.16	3	55.63	55.40	0.1	13,968	0.00%
2021/04/14	3.1	56.55	3	55.77	55.70	0.1	13,976	0.00%
2021/04/13	7.1	57.44	7	58.24	57.00	0.1	14,060	0.00%
2021/04/12	19	58.99	25.2	58.85	58.50	-6.2	14,027	-0.04%
2021/04/09	5	58.06	18	57.81	57.60	-13	13,999	-0.09%
2021/04/08	7	56.77	7	57.04	56.70	0	13,929	0.00%
2021/04/07	3.1	57.03	3	56.97	56.40	0.1	14,028	0.00%
2021/04/06	11	56.63	6	56.33	56.30	5	14,093	0.04%
2021/04/01	3	57.37	4	57.55	57.50	-1	14,046	-0.01%
2021/03/31	1	57.60	0	0.00	57.10	1	14,081	0.01%
2021/03/30	8	57.69	4	57.48	57.40	4	14,077	0.03%
2021/03/29	28.5	58.19	30	58.43	58.10	-1.5	14,217	-0.01%
2021/03/26	5	57.36	6	56.35	56.60	-1	14,167	-0.01%
2021/03/25	65.1	58.49	41	57.39	56.60	24	14,032	0.17%
2021/03/24	76.1	60.07	121	60.83	61.40	-44.9	13,290	-0.34%	大賣/
2021/03/23	13	55.22	6	56.15	55.90	7	12,210	0.06%
2021/03/22	3	54.47	2	54.40	53.90	1	12,342	0.01%
2021/03/19	31	55.39	38	56.03	54.70	-7	12,395	-0.06%
2021/03/18	4	56.48	8	56.25	55.80	-4	12,360	-0.03%
2021/03/17	8	56.06	5	55.74	55.50	3	12,386	0.02%
2021/03/16	2	56.30	6	56.05	56.10	-4	12,419	-0.03%
2021/03/15	11	56.54	15	56.79	56.10	-4	12,479	-0.03%
2021/03/12	2	57.00	5	56.28	56.20	-3	12,505	-0.02%
2021/03/11	5	57.28	5	57.26	56.90	0	12,600	0.00%
2021/03/10	5	57.42	3	58.00	57.20	2	12,573	0.02%
2021/03/09	0	0.00	5	56.50	56.70	-5	12,510	-0.04%
2021/03/08	2	57.80	7	57.76	57.00	-5	12,498	-0.04%
2021/03/05	44	58.80	39	58.54	58.60	5	12,461	0.04%
2021/03/04	3	56.43	1	56.20	55.90	2	12,274	0.02%
2021/03/03	7	56.76	8	56.55	56.90	-1	12,258	-0.01%
2021/03/02	34	57.26	20	56.18	56.10	14	12,212	0.11%
2021/02/26	3	59.13	1	60.50	58.20	2	12,355	0.02%
2021/02/25	46	60.64	32	60.31	59.70	14	12,274	0.11%
2021/02/24	291	59.67	279	59.84	58.50	12	11,843	0.10%	大買/大賣/
2021/02/23	656.1	60.90	630.2	60.54	58.90	25.9	11,303	0.23%	大買/大賣/
2021/02/22	16	64.89	33	65.34	65.40	-17	10,643	-0.16%
2021/02/19	72	58.33	115.1	57.61	59.50	-43.1	10,286	-0.42%	大賣/
2021/02/18	98.1	52.56	79	52.52	54.10	19.1	9,837	0.19%
2021/02/17	21	49.54	8	49.24	49.20	13	9,673	0.13%
2021/02/05	30	52.28	17	52.06	52.00	13	9,616	0.14%
2021/02/04	86	51.29	85	51.37	51.00	1	9,451	0.01%
2021/02/03	6	49.68	7	50.07	49.60	-1	9,294	-0.01%
2021/02/02	2	47.95	7	48.44	48.95	-5	9,418	-0.05%
2021/02/01	25	49.08	26	49.03	48.10	-1	9,419	-0.01%
2021/01/29	11	48.50	11	47.79	47.05	0	9,320	0.00%
2021/01/28	4	49.39	32	49.02	49.00	-28	9,326	-0.30%
2021/01/27	3	50.80	1	50.80	50.60	2	9,359	0.02%
2021/01/26	1	52.40	6	51.45	51.50	-5	9,486	-0.05%
2021/01/25	61	51.89	31	52.10	52.00	30	9,855	0.30%
2021/01/22	3	50.60	13	50.30	49.80	-10	10,010	-0.10%
2021/01/21	5	51.18	14	51.67	51.10	-9	10,268	-0.09%
2021/01/20	21	51.76	20	51.11	52.30	1	10,476	0.01%
2021/01/19	12	50.63	7	50.49	50.10	5	10,317	0.05%
2021/01/18	6	49.59	13	49.90	49.45	-7	10,328	-0.07%
2021/01/15	5	48.60	0	0.00	48.05	5	10,179	0.05%
2021/01/14	3	50.30	21	50.49	50.30	-18	10,054	-0.18%
2021/01/13	7	51.40	4	50.93	51.00	3	10,073	0.03%
2021/01/12	21.1	52.93	27	52.50	52.80	-6	10,335	-0.06%
2021/01/11	7	51.03	11.1	51.42	51.00	-4.1	10,266	-0.04%
2021/01/08	1	51.70	2	52.20	52.30	-1	10,312	-0.01%
2021/01/07	4	51.90	3	51.77	51.60	1	10,374	0.01%
2021/01/06	15	51.30	10	51.41	50.70	5	10,409	0.05%
2021/01/05	0.1	54.70	1	54.60	53.70	-0.9	10,469	-0.01%
2021/01/04	78	53.87	76	54.04	53.80	2	10,460	0.02%
2020/12/31	11	56.13	22	56.25	56.10	-11	10,402	-0.11%
2020/12/30	25	58.21	19	58.48	58.00	6	10,368	0.06%
2020/12/29	75	57.97	98	57.77	57.30	-23	10,352	-0.22%
2020/12/28	5	56.90	14	56.70	56.60	-9	10,495	-0.09%
2020/12/25	5	57.00	9	56.92	56.50	-4	10,607	-0.04%
2020/12/24	20	58.22	11	57.83	58.10	9	10,701	0.08%
2020/12/23	36	58.91	11	59.80	58.00	25	10,789	0.23%
2020/12/22	22	60.33	10	60.71	60.30	12	10,837	0.11%
2020/12/21	5	56.90	1	57.00	56.50	4	10,753	0.04%
2020/12/18	3	57.00	1	56.80	56.60	2	10,799	0.02%
2020/12/17	4	56.53	2	56.90	56.40	2	10,833	0.02%
2020/12/16	45	55.81	18.3	55.36	56.40	26.7	10,937	0.24%
2020/12/15	14	56.47	2	56.80	55.10	12	10,912	0.11%
2020/12/14	0	0.00	1	58.80	58.50	-1	10,904	-0.01%
2020/12/11	13	58.39	4	58.68	58.70	9	10,949	0.08%
2020/12/10	9	59.88	4	59.33	59.50	5	10,973	0.05%
2020/12/09	3	59.70	1.1	59.73	59.00	1.9	11,045	0.02%
2020/12/08	0	0.00	1	61.00	60.00	-1	11,213	-0.01%
2020/12/07	9.1	59.53	32	59.72	59.30	-22.9	11,425	-0.20%
2020/12/04	6.1	61.53	0	0.00	61.20	6.1	12,474	0.05%
2020/12/03	5	62.22	2	62.20	61.90	3	13,704	0.02%
2020/12/02	1	63.10	36	62.74	62.80	-35	13,808	-0.25%
2020/12/01	20.2	64.13	4	64.28	63.30	16.2	14,038	0.12%
2020/11/30	30	63.65	40	63.38	64.20	-10	14,053	-0.07%
2020/11/27	4	62.70	25	62.53	62.60	-21	13,964	-0.15%
2020/11/26	6.1	62.58	14	62.21	62.30	-8	14,034	-0.06%
2020/11/25	91	63.69	58	63.80	62.60	33	14,219	0.23%
2020/11/24	12	61.90	25	61.81	61.40	-13	14,554	-0.09%
2020/11/23	28	63.62	18	63.50	62.40	10	14,631	0.07%
2020/11/20	31.4	64.59	28	64.95	64.00	3.4	14,639	0.02%
2020/11/19	273	66.07	255	65.92	66.50	18	14,643	0.12%	大買/大賣/
2020/11/17	6	60.73	17	61.52	61.30	-11	14,970	-0.07%
2020/11/16	3	60.60	1	60.80	60.60	2	15,462	0.01%
2020/11/13	24	61.59	8	61.34	61.40	16	16,622	0.10%
2020/11/12	10	61.18	4	60.93	61.30	6	16,661	0.04%
2020/11/11	2	60.95	5	60.70	61.00	-3	16,728	-0.02%
2020/11/10	76.2	61.12	81	61.69	60.90	-4.8	16,951	-0.03%
2020/11/09	2.1	61.00	30	60.70	60.70	-27.9	17,133	-0.16%
2020/11/06	30	60.37	0	0.00	60.30	30	17,425	0.17%
2020/11/05	4	61.40	2	61.35	60.60	2	17,928	0.01%
2020/11/04	41	60.86	42	60.63	60.90	-1	18,228	-0.01%
2020/11/03	20	60.84	17	60.91	60.90	3	18,632	0.02%
2020/11/02	67	60.87	55	60.54	61.10	12	18,872	0.06%
2020/10/30	30	60.08	9	58.90	58.30	21	18,805	0.11%
2020/10/29	122	62.98	90	62.66	62.10	32	19,411	0.16%	大買/
2020/10/28	80	62.40	98	62.39	61.80	-18	20,250	-0.09%
2020/10/27	7	66.09	3	66.80	65.70	4	20,220	0.02%
2020/10/26	4	66.85	9	66.80	66.70	-5	20,616	-0.02%
2020/10/23	0	0.00	6	68.20	68.20	-6	21,175	-0.03%
2020/10/22	1.1	67.55	16	68.06	68.20	-15	22,172	-0.07%
2020/10/21	27	69.12	13	68.65	68.50	14	22,935	0.06%
2020/10/20	25	70.30	17	70.82	69.50	8	23,393	0.03%
2020/10/19	78	68.83	87	68.84	68.70	-9	23,722	-0.04%
2020/10/16	6	67.57	1	67.50	67.00	5	24,341	0.02%
2020/10/15	5	67.06	5	67.10	66.80	0	25,019	0.00%
2020/10/14	2	68.60	1	68.50	68.00	1	26,407	0.00%
2020/10/13	112	68.03	99	68.41	68.80	13	27,222	0.05%	大買/
2020/10/12	11	71.65	9	71.42	70.60	2	27,255	0.01%
2020/10/08	7	72.30	33	72.02	71.60	-26	27,637	-0.09%
2020/10/07	37	72.03	22	72.08	72.20	15	28,021	0.05%
2020/10/06	22	71.59	8	71.74	71.80	14	28,393	0.05%
2020/10/05	198	71.23	192	71.26	71.40	6	29,310	0.02%	大買/大賣/
2020/09/30	24	68.01	19	68.69	68.60	5	29,577	0.02%
2020/09/29	13	67.56	6	67.50	67.50	7	30,213	0.02%
2020/09/28	5	69.14	8	69.21	69.00	-3	30,594	-0.01%
2020/09/25	148	68.73	117	68.41	68.60	31	31,035	0.10%	大買/大賣/
2020/09/24	7	72.71	10	71.84	72.00	-3	31,661	-0.01%
2020/09/23	3	72.90	3	72.60	71.90	0	32,661	0.00%
2020/09/22	4	72.23	13	72.52	72.30	-9	33,202	-0.03%
2020/09/21	26	73.56	13	73.76	72.70	13	34,115	0.04%
2020/09/18	9	72.67	61	72.35	72.70	-52	35,452	-0.15%
2020/09/17	9	70.77	12	71.69	72.00	-3	36,197	-0.01%
2020/09/16	1	71.70	4	71.88	71.70	-3	37,698	-0.01%
2020/09/15	4	72.05	13	71.97	71.90	-9	38,515	-0.02%
2020/09/14	1	71.70	16	72.14	71.30	-15	39,408	-0.04%
2020/09/11	31	70.55	40	70.99	70.60	-9	40,780	-0.02%
2020/09/10	40	71.92	55	72.40	71.70	-15	42,588	-0.04%
2020/09/09	692	74.60	2,434	74.99	72.20	-1,742	43,975	-3.96%	大買/大賣/鉅額交易
2020/09/08	2,054	73.90	272	75.87	77.90	1,782	44,595	4.00%	大買/大賣/鉅額交易
2020/09/07	17	71.34	18.1	71.33	70.90	-1.1	44,562	0.00%
2020/09/04	31	71.25	27	72.20	72.00	4	46,177	0.01%
2020/09/03	12	71.55	25.1	71.35	71.30	-13.1	46,814	-0.03%
2020/09/02	3	72.77	6	72.30	72.30	-3	46,790	-0.01%
2020/09/01	36	71.96	43	72.31	72.60	-7	46,775	-0.01%
2020/08/31	56	73.07	64	73.01	71.80	-8	46,739	-0.02%
2020/08/28	121	74.26	195	73.88	72.30	-74	46,560	-0.16%	大買/大賣/
2020/08/27	109	71.93	47	71.89	72.00	62	46,086	0.13%	大買/
2020/08/26	61	71.50	60	71.47	71.90	1	46,218	0.00%
2020/08/25	23	71.12	11	70.79	70.70	12	46,118	0.03%
2020/08/24	17	72.96	27	73.22	72.60	-10	46,051	-0.02%
2020/08/21	77	74.18	85	73.97	73.50	-8	46,090	-0.02%
2020/08/20	109	69.78	132	70.39	71.60	-23	45,532	-0.05%	大買/大賣/
2020/08/19	532.1	75.28	432	75.17	72.90	100.1	45,423	0.22%	大買/大賣/
2020/08/18	26	70.60	2	70.60	70.60	24	44,712	0.05%
2020/08/17	17	64.38	53	64.24	64.20	-36	45,084	-0.08%
2020/08/14	12	64.23	15	64.79	64.80	-3	45,376	-0.01%
2020/08/13	57	64.81	61	64.71	64.00	-4	47,329	-0.01%
2020/08/12	31	68.35	39	67.91	67.30	-8	49,207	-0.02%
2020/08/11	255	67.15	350	68.32	66.70	-95	49,774	-0.19%	大買/大賣/
2020/08/10	189	70.63	27	72.25	70.00	162	50,071	0.32%	大買/鉅額交易
2020/08/07	64	72.30	87	72.64	72.50	-23	51,287	-0.04%
2020/08/06	92	71.81	181	71.76	71.20	-89	51,734	-0.17%	大賣/
2020/08/05	92	71.47	67	71.01	70.60	25	52,673	0.05%
2020/08/04	184	74.18	174	74.36	71.60	10	54,201	0.02%	大買/大賣/
2020/08/03	483	71.08	371	71.45	74.60	112	56,663	0.20%	大買/大賣/鉅額交易
2020/07/31	9	68.32	26	68.97	67.90	-17	55,535	-0.03%
2020/07/30	136	68.56	118	68.48	68.70	18	55,320	0.03%	大買/大賣/
2020/07/29	93	68.49	86	68.10	66.50	7	54,948	0.01%
2020/07/28	235	65.25	288	64.92	66.40	-53	54,829	-0.10%	大買/大賣/
2020/07/27	320	67.36	804	68.85	65.40	-484	53,947	-0.90%	大買/大賣/鉅額交易
2020/07/24	585	69.45	85	69.59	71.70	500	53,291	0.94%	大買/鉅額交易
2020/07/23	94	70.26	82	70.70	70.30	12	53,032	0.02%
2020/07/22	112	69.93	113	70.73	69.50	-1	52,788	0.00%	大買/大賣/
2020/07/21	58	68.04	47	67.99	67.90	11	52,715	0.02%
2020/07/20	49	62.66	60	62.90	66.00	-11	52,116	-0.02%
2020/07/17	66	69.50	24	69.31	67.20	42	50,751	0.08%
2020/07/16	26	75.72	29	75.46	74.60	-3	49,968	-0.01%
2020/07/15	36	75.94	48	75.69	75.60	-12	50,012	-0.02%
2020/07/14	92	76.49	75	75.74	75.90	17	49,709	0.03%
2020/07/13	39	77.60	33	78.10	76.10	6	49,359	0.01%
2020/07/10	69	77.77	41	77.59	77.50	28	49,025	0.06%
2020/07/09	88	76.58	91	76.52	75.50	-3	48,100	-0.01%
2020/07/08	94	77.50	72	77.31	76.40	22	47,628	0.05%
2020/07/07	26	75.57	35	75.48	74.70	-9	46,963	-0.02%
2020/07/06	28	78.10	32	77.85	77.60	-4	46,790	-0.01%
2020/07/03	105	77.96	82	77.94	77.40	23	46,322	0.05%	大買/
2020/07/02	86	78.36	91	78.32	77.20	-5	45,562	-0.01%
2020/07/01	52	74.55	70	74.94	75.40	-18	44,753	-0.04%
2020/06/30	65	75.32	46	75.02	74.10	19	44,196	0.04%
2020/06/29	58	74.93	104	75.05	76.00	-46	43,286	-0.11%	大賣/
2020/06/24	67	70.07	70	70.40	70.10	-3	41,972	-0.01%
2020/06/23	83	74.58	99	73.92	72.50	-16	41,110	-0.04%
2020/06/22	73	68.88	89	68.74	71.00	-16	39,672	-0.04%
2020/06/19	60	67.67	67	67.60	66.70	-7	38,954	-0.02%
2020/06/18	149	70.01	103	69.92	69.10	46	38,099	0.12%	大買/大賣/
2020/06/17	169	69.91	185	69.97	68.60	-16	36,753	-0.04%	大買/大賣/
2020/06/16	78	66.89	95	67.08	66.00	-17	34,965	-0.05%
2020/06/15	119	66.30	103.5	66.45	66.70	15.5	33,780	0.05%	大買/大賣/
2020/06/12	80	58.78	86	59.36	62.20	-6	32,336	-0.02%
2020/06/11	166	61.19	179	60.20	56.60	-13	31,525	-0.04%	大買/大賣/
2020/06/10	111	61.00	31	61.10	61.60	80	30,290	0.26%	大買/
2020/06/09	48	55.00	6	54.27	56.00	42	29,837	0.14%
2020/06/08	6	52.40	8	52.76	51.00	-2	30,333	-0.01%
2020/06/05	1	53.20	0	0.00	52.30	1	30,802	0.00%
2020/06/04	5	52.00	35	51.74	52.00	-30	31,429	-0.10%
2020/06/03	7	50.03	2	48.75	50.00	5	32,765	0.02%
2020/06/02	13	48.06	67.1	48.32	47.45	-54.1	33,573	-0.16%
2020/06/01	3	52.67	29	52.50	51.90	-26	33,549	-0.08%
2020/05/29	3	55.53	1	57.20	56.00	2	34,078	0.01%
2020/05/28	10	57.25	162	55.15	55.10	-152	35,038	-0.43%	大賣/鉅額交易
2020/05/27	3	61.20	4	61.20	61.20	-1	35,315	0.00%
2020/05/26	77	67.63	64	68.20	67.90	13	35,334	0.04%
2020/05/25	94	62.36	23	61.67	63.80	71	34,844	0.20%
2020/05/22	27	56.47	65	57.44	58.00	-38	34,765	-0.11%
2020/05/21	36	54.66	235	54.12	54.00	-199	34,841	-0.57%	大賣/鉅額交易
2020/05/20	164	55.28	125	55.13	55.00	39	34,929	0.11%	大買/大賣/
2020/05/19	301	51.03	133	50.87	52.40	168	32,716	0.51%	大買/大賣/鉅額交易
2020/05/18	35	45.35	47	46.39	47.65	-12	30,507	-0.04%
2020/05/15	39	42.98	53	42.87	43.35	-14	29,730	-0.05%
2020/05/14	119	43.19	143	43.23	42.05	-24	29,179	-0.08%	大買/大賣/
2020/05/13	100	41.77	48	41.80	41.70	52	27,723	0.19%
2020/05/12	118	41.01	47	41.48	41.70	71	26,962	0.26%	大買/
2020/05/11	92	39.11	157.8	39.93	40.75	-65.8	25,819	-0.25%	大賣/
2020/05/08	217	41.34	108.4	41.67	37.75	108.6	24,130	0.45%	大買/大賣/鉅額交易
2020/05/07	0	0.00	37	39.95	39.95	-37	21,382	-0.17%
2020/05/06	3	36.35	15	36.35	36.35	-12	21,745	-0.06%
2020/05/05	0	0.00	22	33.05	33.05	-22	22,025	-0.10%
2020/05/04	59	30.30	71	30.13	30.05	-12	22,058	-0.05%
2020/04/30	29	29.24	11	29.28	29.00	18	21,751	0.08%
2020/04/29	14	28.97	18	29.29	28.95	-4	22,027	-0.02%
2020/04/28	28	29.50	45	29.36	29.25	-17	22,382	-0.08%
2020/04/27	75	30.69	61	30.51	30.60	14	23,107	0.06%
2020/04/24	59	29.76	87	29.73	29.75	-28	22,760	-0.12%
2020/04/23	33	28.59	106	28.45	28.45	-73	22,058	-0.33%	大賣/
2020/04/22	79	28.14	47	28.11	28.05	32	21,865	0.15%
2020/04/21	33	28.15	24	27.79	27.70	9	21,728	0.04%
2020/04/20	71	28.46	58.4	28.59	28.65	12.6	21,586	0.06%
2020/04/17	67	27.61	4	27.61	27.20	63	21,270	0.30%
2020/04/16	37	28.26	23	28.32	28.00	14	21,151	0.07%
2020/04/15	17	28.19	10	28.26	28.10	7	21,038	0.03%
2020/04/14	10	28.70	19	28.80	28.60	-9	20,929	-0.04%
2020/04/13	1	28.35	16	28.43	28.50	-15	20,844	-0.07%
2020/04/10	2	28.30	6	28.46	28.25	-4	20,815	-0.02%
2020/04/09	72	28.48	59	28.33	28.10	13	20,723	0.06%
2020/04/08	170	27.77	50	27.62	27.75	120	20,385	0.59%	大買/鉅額交易
2020/04/07	18	27.81	16	27.72	27.70	2	20,488	0.01%
2020/04/06	62	27.21	96	27.49	27.95	-34	20,299	-0.17%
2020/04/01	3	26.10	4	26.35	26.15	-1	19,940	-0.01%
2020/03/31	13	26.01	5	26.13	26.20	8	19,880	0.04%
2020/03/30	24	26.00	13	26.28	26.00	11	19,789	0.06%
2020/03/27	27	26.08	19	25.88	25.40	8	19,598	0.04%
2020/03/26	23	26.06	40	26.11	26.20	-17	19,397	-0.09%
2020/03/25	14	25.68	53	25.74	25.45	-39	19,198	-0.20%
2020/03/24	11	25.40	4	25.34	25.40	7	19,009	0.04%
2020/03/23	7	24.90	23	24.83	24.55	-16	18,825	-0.08%
2020/03/20	34	26.94	15	26.92	26.50	19	18,632	0.10%
2020/03/19	58	27.93	79	26.95	25.95	-21	18,373	-0.11%
2020/03/18	24	29.39	48	29.78	28.80	-24	17,878	-0.13%
2020/03/17	70	30.29	66	29.58	28.85	4	17,517	0.02%
2020/03/16	183	30.30	119	30.23	30.20	64	17,092	0.37%	大買/大賣/
2020/03/13	71	28.40	60	28.45	28.35	11	16,566	0.07%
2020/03/12	107	31.33	84	31.20	31.00	23	16,122	0.14%	大買/
2020/03/11	49	32.00	70	32.11	32.60	-21	15,509	-0.14%
2020/03/10	75	30.19	47	30.63	30.40	28	14,978	0.19%
2020/03/09	140	34.90	109	35.62	32.20	31	14,276	0.22%	大買/大賣/
2020/03/06	49.5	33.16	101	33.06	34.20	-51.5	12,865	-0.40%	大賣/
2020/03/05	37	31.80	28	32.03	31.95	9	12,046	0.07%
2020/03/04	89	32.24	68	32.03	31.90	21	11,831	0.18%
2020/03/03	122	31.66	235	31.91	32.00	-113	11,445	-0.99%	大買/大賣/鉅額交易
2020/03/02	98	28.76	161	28.75	29.85	-63	10,274	-0.61%	大賣/
2020/02/27	1	27.35	2	27.30	27.15	-1	9,648	-0.01%
2020/02/26	20	27.70	0	0.00	27.55	20	9,575	0.21%
2020/02/25	27	28.02	8	28.19	27.50	19	9,514	0.20%
2020/02/24	8	28.72	5	28.90	28.65	3	9,086	0.03%
2020/02/21	12	27.88	55	27.84	28.00	-43	8,534	-0.50%
2020/02/20	1	26.65	1	26.85	26.85	0	7,991	0.00%
2020/02/19	4	26.76	0	0.00	26.80	4	7,935	0.05%
2020/02/18	2	27.45	15	27.20	27.00	-13	7,856	-0.17%
2020/02/17	14	27.52	28	27.48	27.20	-14	7,718	-0.18%
2020/02/14	4	26.91	8	27.35	26.70	-4	7,428	-0.05%
2020/02/13	43	26.70	13	26.76	27.00	30	7,294	0.41%
2020/02/12	21	27.25	8	27.49	27.00	13	7,107	0.18%
2020/02/11	5	27.56	4	27.65	27.65	1	6,913	0.01%
2020/02/10	71	28.68	21	28.56	28.25	50	6,689	0.75%
2020/02/07	6	27.09	15	27.07	27.50	-9	6,020	-0.15%
2020/02/06	18	26.83	30	26.79	26.40	-12	5,593	-0.21%
2020/02/05	13	25.64	7	25.76	25.70	6	5,307	0.11%
2020/02/04	13	25.40	12	25.23	25.30	1	5,166	0.02%
2020/02/03	23	26.61	17	26.45	26.10	6	4,977	0.12%
2020/01/31	25	26.07	14	27.05	25.45	11	4,580	0.24%
2020/01/30	19	27.57	14	27.53	27.65	5	4,079	0.12%
2020/01/20	0	0.00	35	25.02	25.15	-35	3,066	-1.14%
2020/01/16	12	24.44	0	0.00	24.40	12	2,981	0.40%
2020/01/15	15	24.63	40	24.77	24.60	-25	2,988	-0.84%
2020/01/14	28	24.48	0	0.00	24.45	28	2,969	0.94%
2020/01/13	8	24.70	20	24.95	24.65	-12	2,955	-0.41%
2020/01/10	0	0.00	1	24.60	24.60	-1	2,942	-0.03%
2020/01/09	6	24.45	4	24.39	24.35	2	2,922	0.07%
2020/01/08	7	24.16	0	0.00	24.15	7	2,935	0.24%
2020/01/07	20	24.85	2	24.65	24.60	18	2,896	0.62%
2020/01/06	0	0.00	27	24.91	24.70	-27	2,847	-0.95%
2020/01/03	7	24.61	0	0.00	24.50	7	2,801	0.25%
2020/01/02	23	24.98	10	25.10	24.95	13	2,786	0.47%
2019/12/31	14	25.40	20	25.53	25.30	-6	2,727	-0.22%
2019/12/30	0	0.00	8	24.50	24.50	-8	2,506	-0.32%
2019/12/27	5	24.67	1	24.85	24.60	4	2,507	0.16%
2019/12/26	1	24.95	4	24.85	24.80	-3	2,502	-0.12%
2019/12/25	5	24.60	0	0.00	24.60	5	2,494	0.20%
2019/12/24	9	24.75	0	0.00	24.60	9	2,498	0.36%
2019/12/20	0	0.00	8	24.20	24.30	-8	2,481	-0.32%
2019/12/18	5	24.31	0	0.00	24.30	5	2,513	0.20%
2019/12/17	5	24.40	0	0.00	24.25	5	2,509	0.20%
2019/12/13	2	24.40	2	24.45	24.30	0	2,498	0.00%
2019/12/12	5	24.74	0	0.00	24.60	5	2,478	0.20%
2019/12/11	8	24.93	0	0.00	24.90	8	2,462	0.32%
2019/12/10	16	24.79	0	0.00	24.75	16	2,427	0.66%
2019/12/09	12	24.73	0	0.00	24.60	12	2,413	0.50%
2019/12/06	5	24.90	0	0.00	24.80	5	2,422	0.21%
2019/12/05	4	25.09	2	25.25	24.95	2	2,484	0.08%
2019/12/04	4	25.28	1	25.30	25.25	3	2,489	0.12%
2019/12/03	2	25.50	1	25.45	25.25	1	2,487	0.04%
2019/12/02	2	25.70	0	0.00	25.40	2	2,470	0.08%
2019/11/29	2	26.20	5	26.36	26.20	-3	2,363	-0.13%
2019/11/28	12	26.62	50	26.53	26.20	-38	2,382	-1.59%
2019/11/27	3	25.38	3	25.25	25.25	0	2,106	0.00%
2019/11/26	5	25.27	0	0.00	25.20	5	2,146	0.23%
2019/11/25	0	0.00	3	25.68	25.65	-3	2,229	-0.13%
2019/11/22	5	25.16	57	25.51	25.30	-52	2,217	-2.35%
2019/11/21	50	24.58	0	0.00	24.80	50	2,144	2.33%
2019/11/20	4	24.65	5	24.65	24.65	-1	2,139	-0.05%
2019/11/19	3	24.68	0	0.00	24.65	3	2,129	0.14%
2019/11/14	3	24.70	41	24.68	24.65	-38	2,111	-1.80%
2019/11/13	0	0.00	57	24.54	24.50	-57	2,100	-2.71%
2019/11/12	1	24.20	0	0.00	24.20	1	2,084	0.05%
2019/11/11	3	24.67	0	0.00	24.65	3	2,047	0.15%
2019/11/08	9	25.15	0	0.00	25.10	9	2,027	0.44%
2019/11/06	1	25.45	0	0.00	25.50	1	2,030	0.05%
2019/11/05	1	25.85	5	25.95	25.80	-4	2,019	-0.20%
2019/11/04	32	25.92	1	26.30	26.15	31	2,004	1.55%
2019/11/01	1	24.90	4	25.40	25.65	-3	1,927	-0.16%
2019/10/31	1	25.70	11	25.74	25.10	-10	1,906	-0.52%
2019/10/30	1	24.85	20	25.51	25.55	-19	1,872	-1.01%
2019/10/29	6	24.88	0	0.00	24.65	6	1,882	0.32%
2019/10/28	9	24.90	0	0.00	25.10	9	1,898	0.47%
2019/10/25	13	24.90	0	0.00	25.10	13	1,896	0.69%
2019/10/24	6	25.08	0	0.00	25.05	6	1,892	0.32%
2019/10/23	1	25.15	0	0.00	25.20	1	1,914	0.05%
2019/10/18	1	25.65	2	25.70	25.75	-1	1,952	-0.05%
2019/10/16	0	0.00	5	25.80	25.70	-5	1,979	-0.25%
2019/10/15	4	25.41	0	0.00	25.50	4	1,958	0.20%
2019/10/14	1	25.70	0	0.00	25.50	1	1,993	0.05%
2019/10/09	1	25.15	0	0.00	25.40	1	2,002	0.05%
2019/10/08	2	25.33	0	0.00	25.30	2	2,004	0.10%
2019/10/07	1	25.85	0	0.00	25.85	1	2,040	0.05%
2019/10/04	0	0.00	50	25.81	26.10	-50	2,101	-2.38%
2019/10/01	0	0.00	1	25.60	25.80	-1	2,352	-0.04%
2019/09/27	0	0.00	14	25.36	25.40	-14	2,431	-0.58%
2019/09/26	14	25.33	2	25.35	25.20	12	2,534	0.47%
2019/09/25	0	0.00	10	25.40	25.50	-10	2,589	-0.39%
2019/09/24	6	25.63	2	25.55	25.50	4	2,662	0.15%
2019/09/23	8	25.79	5	25.79	25.75	3	2,720	0.11%
2019/09/20	0	0.00	5	25.13	25.20	-5	2,744	-0.18%
2019/09/19	11	24.95	0	0.00	24.90	11	2,749	0.40%
2019/09/17	0	0.00	1	25.45	25.25	-1	2,753	-0.04%
2019/09/16	6	25.53	12	25.60	25.50	-6	2,772	-0.22%
2019/09/12	0	0.00	11	25.30	25.45	-11	2,774	-0.40%
2019/09/11	9	25.16	2	25.30	25.10	7	2,782	0.25%
2019/09/10	24	25.18	3	25.03	25.10	21	2,813	0.75%
2019/09/09	79	26.32	5	25.83	25.40	74	2,780	2.66%
2019/09/06	0	0.00	7	26.19	26.60	-7	2,697	-0.26%
2019/09/05	7	25.83	7	25.96	26.10	0	2,655	0.00%
2019/09/04	1	26.00	0	0.00	25.95	1	2,634	0.04%
2019/09/03	6	25.59	5	25.84	25.80	1	2,621	0.04%
2019/09/02	7	25.95	8	26.03	25.70	-1	2,603	-0.04%
2019/08/30	0	0.00	2	24.90	25.10	-2	2,479	-0.08%
2019/08/29	0	0.00	1	25.55	25.10	-1	2,448	-0.04%
2019/08/28	5	24.50	67	24.81	25.10	-62	2,411	-2.57%
2019/08/27	65	24.13	2	24.00	24.20	63	2,322	2.71%
2019/08/26	0	0.00	4	23.45	23.45	-4	2,290	-0.17%
2019/08/23	0	0.00	50	23.60	23.60	-50	2,297	-2.18%
2019/08/22	51	23.46	2	23.90	23.40	49	2,305	2.13%
2019/08/21	1	23.15	3	23.40	23.50	-2	2,303	-0.09%
2019/08/20	0	0.00	4	23.06	23.30	-4	2,311	-0.17%
2019/08/19	0	0.00	3	22.82	22.75	-3	2,319	-0.13%
2019/08/16	0	0.00	14	22.84	22.95	-14	2,425	-0.58%
2019/08/15	1	22.45	0	0.00	22.45	1	2,431	0.04%
2019/08/14	11	22.65	0	0.00	22.80	11	2,430	0.45%
2019/08/13	1	22.65	0	0.00	22.65	1	2,447	0.04%
2019/08/12	11	22.80	165	22.62	22.70	-154	2,510	-6.13%	大賣/鉅額交易
2019/08/08	0	0.00	2	23.38	23.25	-2	2,488	-0.08%
2019/08/07	2	23.00	0	0.00	22.95	2	2,477	0.08%
2019/08/06	0	0.00	4	22.54	22.80	-4	2,473	-0.16%
2019/08/05	2	22.85	0	0.00	22.70	2	2,459	0.08%
2019/08/02	4	23.19	5	23.21	23.25	-1	2,432	-0.04%
2019/08/01	4	23.69	0	0.00	23.65	4	2,415	0.17%
2019/07/31	0	0.00	8	23.39	24.10	-8	2,404	-0.33%
2019/07/30	6	22.93	10	22.97	23.05	-4	2,366	-0.17%
2019/07/29	5	23.27	10	23.32	23.20	-5	2,341	-0.21%
2019/07/26	1	23.60	5	23.40	23.35	-4	2,348	-0.17%
2019/07/25	11	23.20	0	0.00	23.10	11	2,377	0.46%
2019/07/24	9	23.56	4	23.60	23.45	5	2,347	0.21%
2019/07/23	4	23.43	7	23.70	23.75	-3	2,354	-0.13%
2019/07/22	7	23.66	7	24.25	23.55	0	2,318	0.00%
2019/07/19	0	0.00	1	24.30	24.15	-1	2,282	-0.04%
2019/07/18	1	24.20	1	24.35	24.25	0	2,262	0.00%
2019/07/17	0	0.00	25	24.09	24.00	-25	2,235	-1.12%
2019/07/16	4	23.54	5.8	24.01	24.00	-1.8	2,207	-0.08%
2019/07/15	6	23.57	0	0.00	23.70	6	2,176	0.28%
2019/07/12	5	23.49	2	23.70	23.70	3	2,186	0.14%
2019/07/11	14	23.62	2	23.55	23.60	12	2,188	0.55%
2019/07/10	3	23.97	0	0.00	24.10	3	2,135	0.14%
2019/07/09	1	24.50	1	24.55	24.60	0	2,072	0.00%
2019/07/08	1	23.50	1	23.65	23.70	0	1,988	0.00%
2019/07/04	1	22.70	0	0.00	23.10	1	2,074	0.05%
2019/07/03	0	0.00	3	22.88	23.05	-3	2,068	-0.15%
2019/06/28	1	20.75	0	0.00	21.55	1	1,836	0.05%
2019/06/27	0	0.00	12	20.92	20.85	-12	1,787	-0.67%
2019/06/26	10	20.16	0	0.00	20.30	10	1,755	0.57%
2019/06/25	2	20.30	0	0.00	20.30	2	1,773	0.11%
2019/06/21	0	0.00	5	20.30	20.30	-5	1,786	-0.28%
2019/06/20	2	20.05	0	0.00	20.10	2	1,761	0.11%
2019/06/19	3.2	19.97	1	20.15	20.10	2.2	1,750	0.12%
2019/06/18	0	0.00	45	20.10	20.05	-45	1,735	-2.59%
2019/06/17	0	0.00	3	19.60	19.65	-3	1,693	-0.18%
2019/06/13	5	19.55	42	19.69	19.65	-37	1,683	-2.20%
2019/06/12	0	0.00	4	19.70	19.75	-4	1,682	-0.24%
2019/06/11	16	19.64	0	0.00	19.75	16	1,687	0.95%
2019/06/10	24	19.77	2	19.65	19.75	22	1,681	1.31%
2019/06/06	0	0.00	4	19.50	19.60	-4	1,668	-0.24%
2019/06/05	8	19.51	3	19.50	19.50	5	1,658	0.30%
2019/06/04	24	19.54	3	19.48	19.55	21	1,647	1.27%
2019/06/03	14	19.64	12	19.80	19.70	2	1,635	0.12%
2019/05/31	11	19.50	0	0.00	19.50	11	1,614	0.68%
2019/05/30	5	19.55	30	19.55	19.50	-25	1,608	-1.55%
2019/05/29	0	0.00	4	19.25	19.35	-4	1,595	-0.25%
2019/05/28	17	19.22	0	0.00	19.20	17	1,583	1.07%
2019/05/27	0	0.00	13	19.25	19.25	-13	1,577	-0.82%
2019/05/24	8	19.26	0	0.00	19.25	8	1,564	0.51%
2019/05/23	41	19.27	33	19.40	19.55	8	1,535	0.52%
2019/05/22	3	20.35	20	20.50	20.45	-17	1,430	-1.19%
2019/05/21	13	20.28	0	0.00	20.25	13	1,419	0.92%
2019/05/20	20	20.05	15	20.30	20.20	5	1,413	0.35%
2019/05/17	115	20.41	56	20.27	20.40	59	1,398	4.22%	大買/
2019/05/15	2	19.33	11	19.30	19.30	-9	1,359	-0.66%
2019/05/14	6	19.11	0	0.00	19.20	6	1,361	0.44%
2019/05/13	5	19.25	52	19.35	19.25	-47	1,359	-3.46%
2019/05/10	6	19.32	0	0.00	19.40	6	1,357	0.44%
2019/05/09	3	19.45	8	19.35	19.35	-5	1,356	-0.37%
2019/05/08	0	0.00	23	19.44	19.65	-23	1,354	-1.70%
2019/05/07	7	19.19	15	19.14	19.15	-8	1,338	-0.60%
2019/05/06	20	19.07	0	0.00	19.05	20	1,330	1.50%
2019/05/03	7	19.33	0	0.00	19.30	7	1,329	0.53%
2019/05/02	25	19.50	15	19.58	19.40	10	1,308	0.76%
2019/04/29	23	20.08	0	0.00	19.90	23	1,244	1.85%
2019/04/26	7	20.38	0	0.00	20.35	7	1,221	0.57%
2019/04/25	3	20.50	0	0.00	20.50	3	1,222	0.25%
2019/04/23	2	20.45	0	0.00	20.40	2	1,217	0.16%
2019/04/22	5	20.75	8	20.77	20.70	-3	1,210	-0.25%
2019/04/19	31	20.94	2	21.00	21.00	29	1,205	2.41%
2019/04/18	10	21.10	0	0.00	21.00	10	1,194	0.84%
2019/04/17	0	0.00	12	21.91	21.95	-12	1,165	-1.03%
2019/04/16	12	21.54	0	0.00	21.45	12	1,151	1.04%
2019/04/15	5	21.55	6	21.75	21.75	-1	1,132	-0.09%
2019/04/12	28	21.73	2	21.80	21.65	26	1,115	2.33%
2019/04/11	2	22.30	23	22.41	22.50	-21	1,048	-2.00%
2019/04/10	13	22.03	3	22.20	21.95	10	944	1.06%
2019/04/09	0	0.00	28	21.77	22.20	-28	845	-3.31%
2019/04/08	9	20.21	0	0.00	20.20	9	763	1.18%
2019/04/03	11	20.31	0	0.00	20.40	11	756	1.45%
2019/04/02	9	20.60	11	20.78	20.50	-2	757	-0.26%
2019/04/01	4	20.88	3	20.95	20.70	1	746	0.13%
2019/03/29	2	20.35	10	20.40	21.10	-8	716	-1.12%
2019/03/28	27	20.49	5	20.45	20.45	22	695	3.16%
2019/03/27	27	20.57	14	20.41	20.95	13	678	1.92%
2019/03/26	7	19.94	1	19.95	19.90	6	639	0.94%
2019/03/25	4	19.94	0	0.00	20.00	4	653	0.61%
2019/03/18	1	19.90	2	19.95	19.95	-1	678	-0.15%
2019/03/15	1	19.95	0	0.00	19.95	1	683	0.15%
2019/03/14	2	20.08	0	0.00	19.95	2	689	0.29%
2019/03/13	10	20.25	0	0.00	20.20	10	707	1.41%
2019/03/07	1	19.90	9	19.95	19.95	-8	877	-0.91%
2019/03/04	9	20.07	0	0.00	20.05	9	946	0.95%
2019/02/26	0	0.00	10	20.35	20.25	-10	950	-1.05%
2019/02/22	1	19.90	0	0.00	19.90	1	966	0.10%
2019/02/21	4	19.98	0	0.00	19.95	4	968	0.41%
2019/02/19	3	20.30	3	20.20	20.20	0	977	0.00%
2019/02/18	0	0.00	6	20.50	20.40	-6	987	-0.61%
2019/02/15	15	20.32	29	20.60	20.20	-14	1,003	-1.39%
2019/02/14	0	20.30	80	20.25	20.30	-80	1,016	-7.87%
2019/01/28	49	20.10	0	0.00	20.00	49	1,174	4.17%
2019/01/25	40	20.09	0	0.00	20.10	40	1,205	3.32%
2019/01/22	0	20.00	0	0.00	19.95	0	1,356	0.00%
2019/01/14	1	20.05	0	0.00	20.00	1	1,660	0.06%
2019/01/11	6	20.10	0	0.00	20.10	6	1,733	0.35%
2019/01/10	4	20.25	0	0.00	20.25	4	1,885	0.21%
2019/01/09	10	20.48	2	20.75	20.40	8	1,954	0.41%
2019/01/08	2	20.40	25	20.80	20.60	-23	2,024	-1.14%
2019/01/04	5	19.75	0	0.00	19.85	5	2,260	0.22%
2019/01/02	5	20.00	0	0.00	20.00	5	2,630	0.19%
2018/12/27	5	20.05	0	0.00	20.05	5	2,916	0.17%
2018/12/25	10	20.13	0	0.00	20.05	10	3,247	0.31%
2018/12/13	1	21.55	0	0.00	21.55	1	3,717	0.03%
2018/12/07	1	21.80	0	0.00	21.75	1	3,912	0.03%
2018/12/03	1	22.90	15	22.82	22.80	-14	3,917	-0.36%
2018/11/30	5	23.15	20	22.92	23.10	-15	3,877	-0.39%
2018/11/29	18	20.87	10	21.05	22.00	8	3,771	0.21%
2018/11/28	5	20.90	1	21.15	21.00	4	3,720	0.11%
2018/11/27	6	21.32	0	0.00	20.90	6	3,710	0.16%
2018/11/16	0	0.00	1	21.40	21.50	-1	3,615	-0.03%
2018/11/15	1	21.35	0	0.00	21.35	1	3,603	0.03%
2018/11/13	0	0.00	8	22.00	22.10	-8	3,566	-0.22%
2018/11/12	3	21.97	1	22.00	21.60	2	3,530	0.06%
2018/11/09	7	21.81	13	21.16	22.35	-6	3,482	-0.17%
2018/11/08	5	20.60	0	0.00	20.35	5	3,397	0.15%
2018/11/07	2	20.40	6	20.40	20.45	-4	3,393	-0.12%
2018/11/06	6	20.42	0	0.00	20.30	6	3,394	0.18%
2018/11/01	0	0.00	9	21.29	21.40	-9	3,342	-0.27%
2018/10/31	2	20.50	5	20.25	20.30	-3	3,308	-0.09%
2018/10/30	7	20.01	2	20.30	20.30	5	3,291	0.15%
2018/10/29	3	22.37	0	0.00	21.60	3	3,230	0.09%
2018/10/26	1	21.85	0	0.00	22.40	1	3,191	0.03%
2018/10/25	2	21.93	15	21.97	21.30	-13	3,136	-0.41%
2018/10/24	2	23.38	46	23.95	23.00	-44	3,087	-1.43%
2018/10/22	2	24.53	2	24.60	24.55	0	3,010	0.00%
2018/10/19	6	25.03	26	25.06	24.70	-20	3,017	-0.66%
2018/10/18	14	25.95	9	26.12	25.75	5	3,013	0.17%
2018/10/17	2	24.75	3	24.95	24.95	-1	2,981	-0.03%
2018/10/16	0	0.00	3	24.45	24.05	-3	2,990	-0.10%
2018/10/15	2	25.10	5	24.90	24.55	-3	2,910	-0.10%
2018/10/12	17	25.45	23	25.90	25.30	-6	2,825	-0.21%
2018/10/11	15	24.40	26	23.67	25.00	-11	2,652	-0.41%
2018/10/09	33	26.03	31	25.29	26.15	2	2,468	0.08%
2018/10/08	47	24.95	4	25.28	26.30	43	2,274	1.89%
2018/10/05	1	22.60	6	23.74	24.35	-5	2,097	-0.24%
2018/10/04	3	23.88	1	24.20	24.00	2	1,978	0.10%
2018/10/03	12	24.63	16	24.95	24.90	-4	1,894	-0.21%
2018/10/02	9	23.76	3	23.07	24.50	6	1,635	0.37%
2018/10/01	72	22.81	26	22.29	22.95	46	1,382	3.33%
2018/09/28	0	0.00	2	20.33	20.90	-2	1,173	-0.17%
2018/09/25	1	19.60	0	0.00	19.60	1	1,149	0.09%
2018/09/20	1	20.40	0	0.00	20.20	1	1,129	0.09%
2018/09/19	1	20.20	0	0.00	20.30	1	1,116	0.09%
2018/09/18	2	20.75	11	20.73	20.60	-9	1,089	-0.83%
2018/09/17	5	18.85	0	0.00	19.05	5	1,014	0.49%
2018/09/14	5	19.65	11	20.07	19.65	-6	993	-0.60%
2018/09/13	32	20.77	11	21.68	20.50	21	961	2.18%
2018/09/12	7	20.75	14	20.40	20.75	-7	863	-0.81%
2018/09/11	1	18.75	0	0.00	18.90	1	790	0.13%
2018/08/15	4	18.25	0	0.00	18.20	4	842	0.47%
2018/08/14	5	18.40	0	0.00	18.65	5	843	0.59%
2018/08/13	5	19.15	0	0.00	18.80	5	833	0.60%
2018/08/10	0	0.00	10	19.50	19.45	-10	819	-1.22%
2018/08/09	10	19.30	0	0.00	19.25	10	814	1.23%
2018/08/03	1	19.95	2	20.30	19.95	-1	792	-0.13%
2018/08/01	1	19.60	0	0.00	19.65	1	759	0.13%
2018/07/31	0	0.00	1	19.55	19.35	-1	743	-0.13%
2018/07/30	0	0.00	3	19.30	19.25	-3	732	-0.41%
2018/07/27	2	19.33	12	19.21	19.20	-10	721	-1.39%
2018/07/26	3	19.68	1	19.95	19.55	2	702	0.28%
2018/07/25	1	20.55	4	20.35	20.35	-3	660	-0.45%
2018/07/24	17	19.71	70	20.07	20.00	-53	587	-9.02%
2018/07/23	51	18.96	1	19.25	19.25	50	463	10.78%
2018/07/11	0	0.00	8	17.45	17.50	-8	430	-1.86%
2018/07/06	0	17.00	0	0.00	17.00	0	455	0.01%
2018/07/05	4	16.80	4	16.95	16.95	0	463	0.00%
2018/07/04	1	17.30	0	0.00	17.45	1	487	0.21%
2018/07/02	4	17.80	0	0.00	17.80	4	625	0.64%
2018/06/29	4	18.15	0	0.00	18.15	4	624	0.64%
2018/06/20	0	0.00	24	18.65	18.65	-24	699	-3.43%
2018/06/04	39	19.27	0	0.00	19.30	39	731	5.33%
2018/05/29	0	0.00	1	19.05	19.25	-1	780	-0.13%
2018/05/25	3	19.20	1	19.25	19.30	2	776	0.26%
2018/04/23	0	0.00	1	19.55	19.60	-1	807	-0.12%
2018/04/17	0	0.00	1	19.25	19.10	-1	912	-0.11%
2018/04/13	0	0.00	1	19.30	19.15	-1	937	-0.11%
2018/04/10	3	20.27	4	20.65	20.00	-1	918	-0.11%
2018/04/09	1	20.00	2	20.25	21.00	-1	899	-0.11%
2018/04/03	4	20.01	31	19.76	19.75	-27	829	-3.26%
2018/04/02	0	0.00	60	19.35	19.20	-60	760	-7.89%
2018/03/31	1	19.20	66	19.37	19.10	-65	756	-8.59%
2018/03/30	1	19.50	0	0.00	19.40	1	754	0.13%
2018/03/29	9	19.46	10	19.94	19.80	-1	759	-0.13%
2018/03/28	1	19.10	0	0.00	19.15	1	737	0.14%
2018/03/27	2	19.58	0	0.00	19.50	2	736	0.27%
2018/03/26	0	0.00	1	19.35	19.20	-1	747	-0.13%
2018/03/21	2	19.75	1	19.90	19.75	1	742	0.13%
2018/03/20	0	0.00	5	19.70	19.75	-5	743	-0.67%
2018/03/16	2	19.78	0	0.00	19.75	2	756	0.26%
2018/03/15	8	20.24	2	20.05	19.95	6	754	0.80%
2018/03/14	1	19.65	0	0.00	19.75	1	739	0.14%
2018/03/12	1	19.30	2	19.78	19.90	-1	744	-0.13%
2018/03/08	2	19.70	0	0.00	19.70	2	714	0.28%
2018/03/07	5	19.90	0	0.00	19.90	5	709	0.70%
2018/03/06	0	0.00	1	19.90	19.95	-1	703	-0.14%
2018/02/22	0	0.00	1	18.30	18.50	-1	731	-0.14%
2018/02/21	0	0.00	1	18.30	18.30	-1	739	-0.14%
2018/02/09	1	17.80	1	18.10	17.90	0	745	0.00%
2018/02/07	1	18.80	1	18.70	18.45	0	741	0.00%
2018/02/06	0	0.00	2	18.20	18.30	-2	741	-0.27%
2018/02/05	3	19.67	0	0.00	19.65	3	735	0.41%
2018/01/31	0	0.00	6	20.40	20.20	-6	739	-0.81%
2018/01/30	1	20.35	0	0.00	20.15	1	745	0.13%
2018/01/29	0	0.00	1.2	20.47	20.30	-1.2	746	-0.15%
2018/01/23	2.2	20.37	1	20.20	20.15	1.2	761	0.15%
2018/01/18	1	20.75	0	0.00	20.65	1	760	0.13%
2018/01/17	2	20.70	0	0.00	20.65	2	833	0.24%
2018/01/16	3	21.40	5	21.23	21.10	-2	905	-0.22%
2018/01/15	1	20.35	12	20.48	20.55	-11	875	-1.26%
2018/01/11	2	20.08	0	0.00	20.00	2	909	0.22%
2018/01/10	1	20.50	1	20.75	20.45	0	932	0.00%
2018/01/09	1	20.40	6	20.62	20.40	-5	931	-0.54%
2018/01/05	1	20.15	0	0.00	20.20	1	926	0.11%
2018/01/04	6	20.23	0	0.00	20.25	6	940	0.64%
2018/01/03	9	20.61	11	20.52	20.45	-2	965	-0.21%
2018/01/02	3	20.05	0	0.00	20.05	3	1,049	0.29%