國光生 (4142)-華南永昌-高雄券商分點個股進出

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
21.25
漲跌
▼0.40
漲幅
-1.85%
成交量
689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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/12/11	15	21.41	0	0.00	21.25	15	901	1.66%
2024/12/06	1.2	21.66	0	0.00	21.65	1.2	904	0.13%
2024/12/05	1	22.05	0	0.00	21.80	1	899	0.11%
2024/12/04	2	22.10	0	0.00	22.00	2	891	0.22%
2024/11/29	1	21.05	0	0.00	21.20	1	875	0.11%
2024/11/25	1	21.95	0	0.00	21.95	1	819	0.12%
2024/11/14	0	0.00	1	22.30	22.00	-1	633	-0.16%
2024/10/16	1	25.50	0	0.00	25.50	1	863	0.12%
2024/10/08	2	26.75	0	0.00	26.70	2	872	0.23%
2024/09/26	1	27.00	0	0.00	26.95	1	1,001	0.10%
2024/09/25	4	27.25	0	0.00	27.20	4	1,008	0.40%
2024/09/23	2	27.05	0	0.00	27.05	2	1,026	0.19%
2024/09/19	1	27.15	0	0.00	27.25	1	1,049	0.10%
2024/09/09	3	27.25	10	27.10	27.45	-7	1,227	-0.57%
2024/09/06	5	27.85	0	0.00	27.85	5	1,234	0.40%
2024/09/04	4	27.70	0	0.00	27.50	4	1,260	0.32%
2024/08/26	0	0.00	1	29.05	29.00	-1	1,247	-0.08%
2024/08/22	0	0.00	16	28.93	28.90	-16	1,236	-1.29%
2024/08/15	0	0.00	1	28.55	28.55	-1	1,211	-0.08%
2024/08/07	2	26.00	0	0.00	26.15	2	1,205	0.17%
2024/08/06	0.1	25.80	0	0.00	25.35	0.1	1,201	0.01%
2024/07/31	0	0.00	1	28.25	28.05	-1	1,184	-0.08%
2024/07/26	1	28.50	0	0.00	28.20	1	1,166	0.09%
2024/07/22	0	0.00	1	29.10	29.05	-1	1,121	-0.09%
2024/07/19	2	29.47	1	30.25	28.85	1	1,099	0.09%
2024/07/18	1	28.80	0	0.00	29.20	1	1,019	0.10%
2024/07/17	1	28.90	1	28.75	28.70	0	989	0.00%
2024/07/08	0	0.00	3	29.07	29.05	-3	1,149	-0.26%
2024/07/03	0	0.00	2	29.10	28.65	-2	1,107	-0.18%
2024/07/02	2	28.85	1	28.95	28.80	1	1,061	0.10%
2024/06/28	0	0.00	2	28.90	28.55	-2	1,040	-0.19%
2024/06/27	1	28.45	10	28.58	28.45	-9	1,026	-0.88%
2024/06/20	0	0.00	7	28.46	28.50	-7	982	-0.71%
2024/06/19	0	0.00	1	28.90	28.90	-1	966	-0.10%
2024/06/18	4	28.93	7	28.74	28.55	-3	921	-0.33%
2024/06/17	1	27.40	0	0.00	27.35	1	844	0.12%
2024/06/13	1	26.65	0	0.00	26.65	1	834	0.12%
2024/06/12	2	27.10	0	0.00	27.05	2	839	0.24%
2024/06/11	0	0.00	2	28.25	27.60	-2	852	-0.23%
2024/06/03	4	27.53	0	0.00	27.65	4	884	0.45%
2024/05/30	0	27.50	0	0.00	27.30	0	888	0.00%
2024/05/29	0.1	27.70	0	0.00	27.55	0.1	909	0.01%
2024/05/27	0	0.00	1	27.50	27.40	-1	934	-0.11%
2024/05/23	0	0.00	0	28.10	27.90	0	934	0.00%
2024/05/17	0	27.90	0	0.00	28.25	0	947	0.00%
2024/05/15	0.1	27.85	0	0.00	27.70	0.1	1,024	0.01%
2024/05/14	0	0.00	5	27.85	27.80	-5	1,112	-0.45%
2024/05/13	5	27.65	0	27.75	27.40	5	1,115	0.45%
2024/05/08	5	28.20	0	0.00	28.10	5	1,120	0.45%
2024/05/06	0	0.00	5	28.12	28.20	-5	1,115	-0.45%
2024/05/02	1	27.60	10	27.58	27.60	-9	1,099	-0.82%
2024/04/30	0	0.00	3	27.35	27.30	-3	1,095	-0.27%
2024/04/23	1	27.15	0	0.00	27.10	1	1,105	0.09%
2024/04/22	16	27.38	1	27.10	26.90	15	1,110	1.35%
2024/04/19	0	0.00	3	27.28	27.35	-3	1,100	-0.27%
2024/04/18	7	29.01	4	29.44	28.50	3	1,073	0.28%
2024/04/17	0	0.00	3	27.80	27.80	-3	963	-0.31%
2024/04/16	1.2	25.21	0	0.00	25.30	1.2	935	0.12%
2024/04/11	5	26.60	1	26.60	26.60	4	911	0.44%
2024/04/10	0	26.70	2	26.45	26.55	-2	915	-0.22%
2024/04/08	1	26.25	0	0.00	26.30	1	942	0.11%
2024/04/02	2	26.70	0	0.00	26.60	2	945	0.21%
2024/03/29	2	26.75	1	26.70	26.75	1	973	0.10%
2024/03/28	2	26.50	0	0.00	26.50	2	974	0.21%
2024/03/27	0	0.00	5	26.75	26.70	-5	976	-0.51%
2024/03/25	0	0.00	1	26.80	26.75	-1	991	-0.10%
2024/03/22	1	26.40	2	26.35	26.35	-1	990	-0.10%
2024/03/20	0	26.66	1	26.60	26.65	-1	1,025	-0.10%
2024/03/19	5	26.75	0	0.00	26.70	5	1,024	0.49%
2024/03/18	0	26.80	1	26.80	26.60	-1	1,027	-0.10%
2024/03/15	2	26.80	1	26.65	26.50	1	1,032	0.10%
2024/03/14	7	27.09	2	26.95	26.90	5	1,045	0.48%
2024/03/13	2	28.08	0	0.00	27.80	2	1,026	0.19%
2024/03/12	0	0.00	1	28.50	28.55	-1	1,020	-0.10%
2024/03/11	5	28.30	1	28.20	28.20	4	1,031	0.39%
2024/03/08	0.1	28.25	1	28.25	28.15	-0.9	1,040	-0.09%
2024/03/07	1	28.40	1	28.30	28.40	0	1,071	0.00%
2024/03/05	4	29.05	5	28.95	28.90	-1	1,084	-0.09%
2024/03/04	3	28.70	36	28.66	28.70	-33	1,094	-3.02%
2024/03/01	1	29.10	1	29.25	29.20	0	1,115	0.00%
2024/02/29	2	29.43	4	29.51	29.40	-2	1,226	-0.16%
2024/02/27	0	0.00	1	29.75	29.65	-1	1,221	-0.08%
2024/02/26	2	30.05	2	30.00	29.95	0	1,221	0.00%
2024/02/23	1	30.10	1	30.00	30.00	0	1,222	0.00%
2024/02/22	0	0.00	3	30.30	30.45	-3	1,220	-0.25%
2024/02/21	1	30.10	6	30.10	30.00	-5	1,213	-0.41%
2024/02/20	1	30.30	0	0.00	30.20	1	1,212	0.08%
2024/02/19	0	30.50	1	30.60	30.70	-1	1,214	-0.08%
2024/02/16	0	0.00	1	30.20	30.30	-1	1,211	-0.08%
2024/02/15	2	29.68	1	29.90	29.65	1	1,140	0.09%
2024/02/01	2	30.35	37	30.53	30.30	-35	1,039	-3.37%
2024/01/31	3	30.68	23	30.65	30.55	-20	1,030	-1.94%
2024/01/26	0	0.00	1	31.15	31.10	-1	1,038	-0.10%
2024/01/24	0	31.35	0	0.00	31.15	0	1,036	0.00%
2024/01/23	1	31.15	1	31.20	31.10	0	1,035	0.00%
2024/01/22	0	0.00	0.6	31.20	31.00	-0.6	1,035	-0.06%
2024/01/19	4	30.96	2	31.05	31.05	2	1,044	0.19%
2024/01/18	0.3	31.05	0	0.00	31.00	0.3	1,039	0.03%
2024/01/17	1	31.30	1	31.10	31.10	0	1,036	0.00%
2024/01/16	0	31.80	0	0.00	31.60	0	1,022	0.00%
2024/01/15	0	0.00	10	32.05	32.00	-10	1,017	-0.98%
2024/01/12	1	32.05	6	32.13	32.10	-5	1,017	-0.49%
2024/01/11	3	32.33	4	32.50	32.10	-1	1,018	-0.10%
2024/01/10	2	32.85	2	32.85	32.70	0	1,012	0.00%
2024/01/09	0	0.00	3.3	33.02	33.00	-3.3	1,013	-0.33%
2024/01/08	1	33.05	1	33.10	33.10	0	1,016	0.00%
2024/01/04	1	33.10	0	0.00	33.05	1	1,026	0.10%
2024/01/03	16	33.37	0	0.00	33.00	16	1,022	1.56%
2023/12/26	0	0.00	1	32.90	33.00	-1	987	-0.10%
2023/12/25	0.1	32.65	0	0.00	32.55	0.1	977	0.01%
2023/12/22	5	32.85	0	0.00	32.75	5	974	0.51%
2023/12/21	11	32.91	1	32.85	32.80	10	982	1.02%
2023/12/20	5	32.90	0	0.00	32.90	5	973	0.51%
2023/12/18	4	33.10	0	0.00	33.00	4	987	0.41%
2023/12/13	0.1	33.15	7	33.15	32.90	-6.9	988	-0.70%
2023/12/12	21	33.20	4	33.23	33.15	17	988	1.72%
2023/12/11	23	33.85	2	33.35	33.20	21	983	2.14%
2023/12/08	1	34.35	1	34.15	34.15	0	960	0.00%
2023/12/07	1	34.55	3	34.95	34.35	-2	965	-0.21%
2023/12/06	1.1	35.55	0	0.00	35.05	1.1	982	0.11%
2023/12/05	2	35.78	1	35.80	35.80	1	967	0.10%
2023/12/04	30	36.19	3	36.20	36.05	27	953	2.83%
2023/12/01	2	35.88	0	35.95	35.80	2	920	0.22%
2023/11/30	1	35.65	0	0.00	35.70	1	902	0.11%
2023/11/29	0	0.00	1	35.95	35.95	-1	888	-0.11%
2023/11/28	3	35.83	0	0.00	35.65	3	880	0.34%
2023/11/27	1	35.50	9	35.93	36.00	-8	845	-0.95%
2023/11/24	6.1	33.59	1	33.80	33.80	5.1	740	0.69%
2023/11/22	0	0.00	1	33.25	33.40	-1	729	-0.14%
2023/11/20	1	33.10	4	33.20	33.00	-3	745	-0.40%
2023/11/17	2	32.95	4	33.00	33.05	-2	747	-0.27%
2023/11/14	3	32.18	0	0.00	32.35	3	739	0.41%
2023/11/13	0	0.00	2	32.27	32.00	-2	743	-0.27%
2023/11/10	2	32.40	1	32.50	32.30	1	748	0.13%
2023/11/09	1	32.45	0	0.00	32.40	1	744	0.13%
2023/11/08	1	32.40	7	32.58	32.45	-6	758	-0.79%
2023/11/07	1	32.75	3	32.80	32.40	-2	760	-0.26%
2023/11/06	0	0.00	1	32.40	32.45	-1	752	-0.13%
2023/11/03	2	32.10	1	32.30	32.05	1	750	0.13%
2023/11/02	1	32.10	0	0.00	32.05	1	754	0.13%
2023/10/30	0	0.00	1	32.10	32.10	-1	775	-0.13%
2023/10/27	1	32.45	1	32.20	32.35	0	777	0.00%
2023/10/26	0	0.00	0	31.90	31.70	0	773	0.00%
2023/10/24	3	32.00	0.5	32.12	32.00	2.5	775	0.32%
2023/10/23	2	31.95	1	31.85	31.85	1	782	0.13%
2023/10/20	0	31.77	0	0.00	31.60	0	786	0.01%
2023/10/19	2	31.95	1	32.00	31.95	1	789	0.13%
2023/10/18	0	32.20	2	32.00	31.90	-2	797	-0.25%
2023/10/16	1	32.65	0	0.00	32.35	1	860	0.12%
2023/10/13	5	33.15	0	0.00	32.85	5	862	0.58%
2023/10/12	6	33.57	1	33.20	33.25	5	867	0.58%
2023/10/11	2	34.00	0	0.00	33.85	2	862	0.23%
2023/10/06	1	34.30	4	34.35	34.35	-3	875	-0.34%
2023/10/05	0	0.00	2	34.18	34.35	-2	876	-0.23%
2023/10/04	2	33.75	0	0.00	33.75	2	877	0.23%
2023/10/03	0	0.00	1	34.50	34.00	-1	874	-0.11%
2023/10/02	2	33.78	0	0.00	33.75	2	881	0.23%
2023/09/28	0	0.00	4	34.50	34.10	-4	887	-0.45%
2023/09/27	0	34.40	0	0.00	34.30	0	892	0.00%
2023/09/26	0	0.00	5	34.50	34.50	-5	901	-0.55%
2023/09/21	6	34.33	20	34.58	34.50	-14	895	-1.56%
2023/09/20	0	0.00	9	34.59	34.60	-9	880	-1.02%
2023/09/19	3	34.12	0	0.00	33.70	3	868	0.35%
2023/09/18	2	34.40	0.1	34.10	34.40	1.9	862	0.22%
2023/09/14	0.1	33.65	0	0.00	33.50	0.1	847	0.01%
2023/09/12	3	33.18	2	33.05	33.00	1	861	0.12%
2023/09/11	2	33.45	5	33.03	33.35	-3	855	-0.35%
2023/09/08	0	0.00	2	32.15	32.25	-2	844	-0.24%
2023/09/07	3	32.25	0	0.00	32.25	3	866	0.35%
2023/09/06	1	32.30	0	0.00	32.30	1	871	0.11%
2023/09/05	1	32.75	2	32.75	32.65	-1	866	-0.12%
2023/09/04	1	33.05	0	0.00	32.95	1	867	0.12%
2023/09/01	1	33.15	1	33.25	33.20	0	875	0.00%
2023/08/31	2	33.50	0	0.00	33.15	2	875	0.23%
2023/08/30	25	33.19	5	33.40	33.20	20	874	2.29%
2023/08/29	1	32.50	0	0.00	32.50	1	854	0.12%
2023/08/25	0	0.00	1	33.15	33.00	-1	872	-0.11%
2023/08/24	6	33.04	1	33.30	32.80	5	866	0.58%
2023/08/23	1	32.75	3	32.25	32.20	-2	853	-0.23%
2023/08/22	3	33.10	0	0.00	32.80	3	858	0.35%
2023/08/21	1	32.75	0	0.00	32.70	1	859	0.12%
2023/08/18	3	33.10	2	32.70	32.50	1	863	0.12%
2023/08/17	1	32.70	3	31.90	32.70	-2	872	-0.23%
2023/08/16	0	32.60	0	0.00	32.30	0	878	0.00%
2023/08/14	0	33.40	0	0.00	33.20	0	871	0.00%
2023/08/10	2	34.05	0	0.00	33.75	2	871	0.23%
2023/08/09	0	0.00	10	33.89	33.85	-10	874	-1.14%
2023/08/08	0	0.00	5	34.05	34.00	-5	879	-0.57%
2023/08/07	0	0.00	1	34.30	34.35	-1	905	-0.11%
2023/08/04	0	0.00	0.6	34.40	34.25	-0.6	917	-0.07%
2023/08/02	0	0.00	2	34.40	34.50	-2	925	-0.22%
2023/08/01	7	35.28	4.5	35.15	35.00	2.5	919	0.27%
2023/07/27	0	0.00	3	35.30	35.20	-3	930	-0.32%
2023/07/26	2	35.35	5	35.41	35.05	-3	957	-0.31%
2023/07/25	4	35.66	0	0.00	35.50	4	955	0.42%
2023/07/24	5	35.52	3	35.47	35.45	2	949	0.21%
2023/07/21	10	36.33	13	36.02	35.60	-3	951	-0.32%
2023/07/20	0	0.00	5	36.70	36.20	-5	960	-0.52%
2023/07/19	8	36.83	0	0.00	36.80	8	979	0.82%
2023/07/18	2	35.40	1	35.30	35.20	1	960	0.10%
2023/07/17	0	0.00	3	35.97	35.80	-3	970	-0.31%
2023/07/14	3	35.73	2	35.40	35.40	1	984	0.10%
2023/07/13	1	36.10	6	35.60	35.50	-5	1,009	-0.50%
2023/07/12	2	36.23	0	0.00	36.10	2	1,010	0.20%
2023/07/07	1	36.45	0	0.00	36.35	1	1,059	0.09%
2023/07/06	8	36.99	0	0.00	36.75	8	1,055	0.76%
2023/07/05	0	0.00	20	37.28	37.10	-20	1,055	-1.89%
2023/07/03	0	0.00	3	37.60	37.55	-3	1,069	-0.28%
2023/06/30	5	37.74	0	0.00	37.70	5	1,070	0.47%
2023/06/28	0	0.00	2	37.35	37.20	-2	1,070	-0.19%
2023/06/27	5	37.25	1	37.25	37.20	4	1,082	0.37%
2023/06/21	0	0.00	2	37.35	37.30	-2	1,089	-0.18%
2023/06/20	1	37.50	2	37.63	37.55	-1	1,091	-0.09%
2023/06/15	7	37.20	0	0.00	37.20	7	1,092	0.64%
2023/06/14	1	37.60	1	37.25	37.25	0	1,094	0.00%
2023/06/13	1	37.55	1	37.60	37.60	0	1,108	0.00%
2023/06/08	0	38.55	0	0.00	38.15	0	1,204	0.00%
2023/06/06	2	38.45	0	0.00	38.35	2	2,132	0.09%
2023/06/05	0	0.00	0	38.70	38.35	0	2,134	0.00%
2023/06/02	2	38.35	3	38.50	38.50	-1	2,139	-0.05%
2023/06/01	1	38.50	1	38.30	38.30	0	2,147	0.00%
2023/05/25	1	38.55	3	38.35	38.25	-2	2,239	-0.09%
2023/05/24	0.1	38.65	1	38.70	38.70	-0.9	2,247	-0.04%
2023/05/23	1	37.95	2	38.53	38.55	-1	2,269	-0.04%
2023/05/22	6	38.33	0	0.00	38.05	6	2,291	0.26%
2023/05/19	1	37.35	2	37.40	37.30	-1	2,284	-0.04%
2023/05/18	2	37.48	0	0.00	37.50	2	2,289	0.09%
2023/05/17	2	37.30	0	0.00	37.45	2	2,303	0.09%
2023/05/16	0	0.00	4	37.40	37.30	-4	2,298	-0.17%
2023/05/15	6	36.92	0	0.00	37.00	6	2,313	0.26%
2023/05/12	0	0.00	5	37.40	37.50	-5	2,338	-0.21%
2023/05/11	5	37.56	0	0.00	37.55	5	2,370	0.21%
2023/05/10	5	38.86	0	0.00	38.60	5	2,397	0.21%
2023/05/09	0	0.00	3	39.30	39.00	-3	2,558	-0.12%
2023/05/04	1	40.55	1	40.45	40.40	0	2,691	0.00%
2023/05/03	1	40.50	0	0.00	40.40	1	2,730	0.04%
2023/05/02	0	0.00	1	40.60	40.55	-1	2,923	-0.03%
2023/04/28	1	39.45	0	0.00	39.80	1	2,958	0.03%
2023/04/27	1	39.05	14	38.94	39.10	-13	2,953	-0.44%
2023/04/26	2	38.90	0	0.00	39.15	2	2,956	0.07%
2023/04/25	3	39.53	2	39.30	39.30	1	2,951	0.03%
2023/04/24	2	40.63	7	40.90	40.25	-5	2,936	-0.17%
2023/04/21	3	40.27	3	40.22	40.10	0	2,908	0.00%
2023/04/20	0	0.00	2	40.50	39.95	-2	2,871	-0.07%
2023/04/19	10	40.43	0	0.00	40.50	10	2,861	0.35%
2023/04/18	7	40.89	0	0.00	40.75	7	2,844	0.25%
2023/04/17	7	40.31	3	40.37	40.30	4	2,816	0.14%
2023/04/14	0	0.00	1	40.40	40.45	-1	2,802	-0.04%
2023/04/13	7	40.37	0	0.00	40.15	7	2,785	0.25%
2023/04/12	0	0.00	4	39.83	39.90	-4	2,760	-0.14%
2023/04/11	0	39.75	0	0.00	39.55	0	2,756	0.00%
2023/04/10	2	39.95	30	40.22	39.75	-28	2,760	-1.01%
2023/04/07	3	39.97	22	39.82	40.05	-19	2,758	-0.69%
2023/04/06	3	39.67	65	39.64	39.50	-62	2,780	-2.23%
2023/03/31	0.1	39.45	6	39.37	39.45	-5.9	2,779	-0.21%
2023/03/30	1	39.55	2	39.45	39.45	-1	2,782	-0.04%
2023/03/29	2	39.50	1	39.70	39.60	1	2,791	0.04%
2023/03/28	4	39.63	3	39.30	39.65	1	2,840	0.04%
2023/03/24	2	39.35	3	39.55	39.50	-1	2,941	-0.03%
2023/03/23	0	0.00	3	39.10	39.00	-3	2,934	-0.10%
2023/03/22	0	0.00	1	39.00	38.90	-1	2,952	-0.03%
2023/03/21	6	39.18	0	0.00	39.20	6	2,977	0.20%
2023/03/20	2	38.70	5	38.45	38.90	-3	2,976	-0.10%
2023/03/17	0	0.00	1	38.70	38.65	-1	2,975	-0.03%
2023/03/16	5	38.25	8	38.46	38.45	-3	2,978	-0.10%
2023/03/15	2	39.23	0	0.00	39.10	2	2,964	0.07%
2023/03/14	2	39.50	0	0.00	39.50	2	2,970	0.07%
2023/03/13	6	39.41	6	39.31	39.45	0	2,956	0.00%
2023/03/10	15	41.72	4	43.25	40.45	11	2,901	0.38%
2023/03/09	1	42.30	11	43.50	44.85	-10	2,395	-0.42%
2023/03/08	2	40.83	3	40.88	40.80	-1	2,017	-0.05%
2023/03/07	1	40.90	7	40.93	40.85	-6	2,013	-0.30%
2023/03/06	3	40.85	2	40.98	40.90	1	2,006	0.05%
2023/03/03	2	41.30	0	0.00	41.10	2	2,003	0.10%
2023/03/02	6	40.54	3	41.37	41.30	3	1,990	0.15%
2023/03/01	0	0.00	2	39.95	39.90	-2	1,937	-0.10%
2023/02/24	1	41.00	3	40.68	40.60	-2	1,952	-0.10%
2023/02/23	1	40.55	5	40.45	40.50	-4	1,954	-0.20%
2023/02/22	3	40.25	3	40.15	40.15	0	1,988	0.00%
2023/02/21	0	0.00	0	41.08	41.00	0	2,014	0.00%
2023/02/20	6	40.47	3	40.43	41.10	3	2,025	0.15%
2023/02/17	1	39.70	1	39.75	39.75	0	2,032	0.00%
2023/02/16	6	39.70	0	0.00	39.90	6	2,078	0.29%
2023/02/15	2	39.65	2	40.25	39.75	0	2,104	0.00%
2023/02/14	2	40.50	2	40.40	40.25	0	2,111	0.00%
2023/02/13	1	40.30	1	40.70	40.50	0	2,109	0.00%
2023/02/10	1	40.50	3	40.38	40.20	-2	2,093	-0.10%
2023/02/09	2	41.35	2	41.45	41.15	0	2,065	0.00%
2023/02/08	3	41.08	17.9	41.37	41.55	-14.9	2,031	-0.73%
2023/02/07	26	41.88	9	42.24	41.60	17	1,984	0.86%
2023/02/06	2	40.35	1	40.25	40.25	1	1,850	0.05%
2023/02/03	6	40.64	4	40.76	40.75	2	1,814	0.11%
2023/02/02	1	39.60	6	39.90	39.90	-5	1,743	-0.29%
2023/02/01	5	39.65	1.1	39.29	39.65	3.9	1,701	0.23%
2023/01/31	111	39.12	14	39.20	39.65	97	1,664	5.83%	大買/
2023/01/30	0	0.00	11	38.73	38.75	-11	1,471	-0.75%
2023/01/17	0	0.00	2	35.60	35.25	-2	1,412	-0.14%
2023/01/13	0	0.00	2	35.23	35.15	-2	1,428	-0.14%
2023/01/09	1	35.50	0	0.00	35.50	1	1,480	0.07%
2023/01/06	1	35.05	0	0.00	35.05	1	1,488	0.07%
2023/01/04	4	35.10	5	35.20	35.10	-1	1,518	-0.07%
2022/12/30	5	35.65	0	0.00	35.60	5	1,573	0.32%
2022/12/29	2	35.30	2	35.53	35.70	0	1,614	0.00%
2022/12/27	3	36.53	0	0.00	36.45	3	1,625	0.18%
2022/12/26	0	0.00	1	37.40	37.00	-1	1,631	-0.06%
2022/12/23	1	36.20	0	0.00	36.45	1	1,627	0.06%
2022/12/22	3	35.80	1	35.95	36.15	2	1,633	0.12%
2022/12/21	4	35.89	0	0.00	35.50	4	1,652	0.24%
2022/12/20	3	36.70	0	0.00	35.75	3	1,659	0.18%
2022/12/19	0	0.00	9	37.79	37.85	-9	1,646	-0.55%
2022/12/16	2	36.25	1	35.70	35.60	1	1,560	0.06%
2022/12/14	6	37.08	0	0.00	36.45	6	1,595	0.38%
2022/12/13	1	36.95	1	37.10	37.10	0	1,581	0.00%
2022/12/09	0	0.00	1	36.50	36.50	-1	1,585	-0.06%
2022/12/08	2	36.23	0	0.00	36.10	2	1,602	0.12%
2022/12/07	2	36.80	5	36.55	36.50	-3	1,618	-0.19%
2022/12/06	3	37.43	2	37.05	36.60	1	1,617	0.06%
2022/12/01	1	38.50	0	0.00	38.25	1	1,674	0.06%
2022/11/29	0	0.00	2	37.00	36.90	-2	1,705	-0.12%
2022/11/28	0	0.00	1	36.75	36.80	-1	1,787	-0.06%
2022/11/25	0	0.00	1	36.75	36.60	-1	1,858	-0.05%
2022/11/22	1	36.75	11	37.26	36.60	-10	2,061	-0.49%
2022/11/21	1	37.05	0	0.00	37.15	1	2,082	0.05%
2022/11/18	1	37.20	4	37.55	37.55	-3	2,120	-0.14%
2022/11/17	1	36.55	1	36.50	36.85	0	2,118	0.00%
2022/11/16	0	0.00	2	36.10	36.00	-2	2,094	-0.10%
2022/11/15	1	35.90	1	35.85	35.60	0	2,094	0.00%
2022/11/14	3	35.15	1	36.00	35.30	2	2,068	0.10%
2022/11/11	2	34.08	5	34.66	34.85	-3	2,035	-0.15%
2022/11/10	3	34.30	0	0.00	34.00	3	2,029	0.15%
2022/11/08	0	0.00	1	34.75	34.35	-1	2,040	-0.05%
2022/11/04	1	34.50	0	0.00	34.25	1	2,050	0.05%
2022/11/03	0	34.45	3	34.47	34.40	-3	2,056	-0.14%
2022/10/31	0	0.00	1	33.15	32.85	-1	2,078	-0.05%
2022/10/28	4	32.33	4	32.43	32.25	0	2,156	0.00%
2022/10/27	0	0.00	3	32.52	32.75	-3	2,202	-0.14%
2022/10/26	3	32.02	2.2	32.07	32.10	0.9	2,235	0.04%
2022/10/25	3	31.80	5	32.20	31.75	-2	2,257	-0.09%
2022/10/24	0	0.00	3	32.30	32.15	-3	2,280	-0.13%
2022/10/21	5	31.78	1	31.75	31.65	4	2,299	0.17%
2022/10/20	2	32.00	1	32.20	32.10	1	2,353	0.04%
2022/10/19	1	32.90	0	0.00	32.75	1	2,380	0.04%
2022/10/18	2	33.13	0	0.00	33.50	2	2,441	0.08%
2022/10/14	1	33.05	6	33.16	33.05	-5	2,501	-0.20%
2022/10/13	8	32.89	4	33.63	32.30	4	2,532	0.16%
2022/10/12	2	34.20	2	34.10	33.95	0	2,534	0.00%
2022/10/11	4	34.00	0	0.00	33.95	4	2,549	0.16%
2022/10/07	1	35.60	6	35.73	35.10	-5	2,562	-0.20%
2022/10/06	1	34.85	1	35.40	35.25	0	2,555	0.00%
2022/10/05	3	34.73	2	34.93	34.65	1	2,569	0.04%
2022/10/04	0	0.00	1	34.55	34.40	-1	2,607	-0.04%
2022/10/03	2	33.73	0	0.00	33.90	2	2,657	0.08%
2022/09/30	4	33.15	3	33.72	34.30	1	2,761	0.04%
2022/09/29	2	33.15	0	0.00	33.40	2	2,982	0.07%
2022/09/28	2	33.25	2	32.78	32.65	0	3,196	0.00%
2022/09/27	9	33.69	10	33.52	34.30	-1	3,232	-0.03%
2022/09/26	4	34.18	2	33.60	33.45	2	3,244	0.06%
2022/09/23	2	35.73	2	35.30	35.30	0	3,286	0.00%
2022/09/22	4	35.94	0	0.00	35.85	4	3,401	0.12%
2022/09/21	2	36.28	2	36.40	36.15	0	3,478	0.00%
2022/09/20	0	0.00	0.1	36.10	36.10	-0.1	3,627	0.00%
2022/09/19	2	36.00	1	36.05	36.05	1	3,689	0.03%
2022/09/16	4	36.75	0	0.00	36.55	4	3,710	0.11%
2022/09/15	2	37.15	1	37.15	37.15	1	3,721	0.03%
2022/09/14	2	36.80	0	0.00	36.90	2	3,739	0.05%
2022/09/13	1	37.30	0	0.00	37.15	1	3,743	0.03%
2022/09/12	8	37.13	2	37.35	37.25	6	3,839	0.16%
2022/09/08	1	38.35	4	38.38	38.55	-3	3,851	-0.08%
2022/09/07	3	38.10	3	37.92	37.90	0	3,883	0.00%
2022/09/06	6.5	39.00	1	38.65	38.65	5.5	3,876	0.14%
2022/09/05	1	40.70	0	0.00	40.10	1	3,850	0.03%
2022/09/02	0	0.00	5	41.22	41.30	-5	3,842	-0.13%
2022/09/01	1	40.60	21	41.14	40.80	-20	3,806	-0.53%
2022/08/31	23	40.91	2	41.15	40.70	21	3,741	0.56%
2022/08/29	0	0.00	3	39.53	39.55	-3	3,599	-0.08%
2022/08/26	1	39.65	1	39.90	39.50	0	3,555	0.00%
2022/08/25	4	39.18	4	39.53	39.70	0	3,505	0.00%
2022/08/24	1	38.15	41	38.67	39.10	-40	3,453	-1.16%
2022/08/23	1	38.15	21	38.35	38.40	-20	3,413	-0.59%
2022/08/22	0	0.00	1	39.05	38.75	-1	3,408	-0.03%
2022/08/19	2	38.60	2	38.30	38.45	0	3,375	0.00%
2022/08/18	6	38.58	1	38.85	38.50	5	3,367	0.15%
2022/08/17	2	38.03	0	0.00	38.35	2	3,355	0.06%
2022/08/16	0	0.00	3	38.18	38.30	-3	3,345	-0.09%
2022/08/11	0.1	37.45	0	0.00	37.35	0.1	3,341	0.00%
2022/08/09	1	37.50	2	37.15	37.30	-1	3,338	-0.03%
2022/08/08	1	37.00	0	0.00	37.10	1	3,336	0.03%
2022/08/05	37	35.82	5	36.29	36.80	32	3,344	0.96%
2022/08/04	4	35.96	0	0.00	35.80	4	3,381	0.12%
2022/08/03	5	37.25	15	38.20	37.05	-10	3,335	-0.30%
2022/08/02	16	38.01	1	38.15	38.15	15	3,319	0.45%
2022/07/27	2	39.70	0	0.00	39.90	2	3,310	0.06%
2022/07/26	1	40.60	1	40.90	40.90	0	3,274	0.00%
2022/07/25	0	0.00	2	40.73	40.65	-2	3,253	-0.06%
2022/07/22	1	39.70	0	0.00	39.95	1	3,253	0.03%
2022/07/21	4	39.98	5	39.80	40.10	-1	3,234	-0.03%
2022/07/20	1	37.95	4	38.95	39.10	-3	3,221	-0.09%
2022/07/19	2	38.33	0	0.00	38.00	2	3,234	0.06%
2022/07/18	3	38.17	0	0.00	38.00	3	3,263	0.09%
2022/07/15	6	38.54	1	38.25	38.25	5	3,276	0.15%
2022/07/13	5	39.81	5	39.50	39.50	0	3,320	0.00%
2022/07/08	7	41.02	1	41.95	40.70	6	3,687	0.16%
2022/07/07	4	40.04	8	41.67	41.50	-4	3,633	-0.11%
2022/07/06	8	41.02	11	40.63	40.35	-3	3,537	-0.08%
2022/07/05	1	37.45	6	37.75	38.05	-5	3,612	-0.14%
2022/07/01	7	37.06	0	0.00	36.40	7	3,681	0.19%
2022/06/30	1	39.00	10	41.50	39.10	-9	3,626	-0.25%
2022/06/29	1	41.25	1	40.90	40.85	0	3,514	0.00%
2022/06/28	0	0.00	2	40.33	40.50	-2	3,411	-0.06%
2022/06/27	0	38.05	0	0.00	39.35	0	3,247	0.00%
2022/06/24	0	0.00	2	38.38	38.65	-2	3,191	-0.06%
2022/06/23	1	37.10	2	37.40	37.40	-1	3,192	-0.03%
2022/06/22	1	37.30	7	36.91	36.85	-6	3,167	-0.19%
2022/06/21	1	37.00	0	0.00	37.10	1	3,140	0.03%
2022/06/20	1	36.90	2	39.08	36.90	-1	3,119	-0.03%
2022/06/17	5	37.12	17	37.78	38.50	-12	3,009	-0.40%
2022/06/16	3	36.97	6	37.44	37.20	-3	2,930	-0.10%
2022/06/15	0	0.00	5	36.13	37.00	-5	2,893	-0.17%
2022/06/14	2	35.18	6	35.47	35.65	-4	2,893	-0.14%
2022/06/13	4	35.79	0	0.00	35.75	4	2,886	0.14%
2022/06/10	1	36.60	1	37.00	37.00	0	2,877	0.00%
2022/06/09	1	35.95	0	0.00	35.85	1	2,826	0.04%
2022/06/08	2	35.90	1	36.00	35.65	1	2,823	0.04%
2022/06/07	1	36.15	4	36.05	36.00	-3	2,829	-0.11%
2022/06/06	1	35.20	0	0.00	35.20	1	2,817	0.04%
2022/06/02	7	35.10	2	35.10	35.05	5	2,882	0.17%
2022/06/01	1	35.30	1	35.40	35.15	0	2,922	0.00%
2022/05/30	4	35.21	0	0.00	35.20	4	2,934	0.14%
2022/05/27	1	35.05	11	34.93	35.00	-10	2,929	-0.34%
2022/05/26	0	0.00	2	35.40	34.90	-2	2,929	-0.07%
2022/05/25	2	35.08	0	0.00	35.05	2	2,937	0.07%
2022/05/24	1	35.40	0	0.00	35.00	1	2,968	0.03%
2022/05/23	0	0.00	1	35.60	35.50	-1	2,960	-0.03%
2022/05/20	2	35.48	0	0.00	35.55	2	2,968	0.07%
2022/05/18	0	0.00	2	36.18	36.15	-2	2,965	-0.07%
2022/05/17	2	35.73	0	0.00	35.75	2	2,979	0.07%
2022/05/16	0	0.00	1	36.00	35.85	-1	3,012	-0.03%
2022/05/13	0	0.00	4	35.28	35.25	-4	3,194	-0.13%
2022/05/12	4	34.41	8	34.51	34.30	-4	3,373	-0.12%
2022/05/11	0	0.00	2	37.93	37.00	-2	3,311	-0.06%
2022/05/10	2	37.50	3	37.45	37.95	-1	3,279	-0.03%
2022/05/09	1	38.20	5	39.70	38.15	-4	3,257	-0.12%
2022/05/06	4	39.21	0	0.00	39.05	4	3,234	0.12%
2022/05/05	8	39.95	1	39.90	39.90	7	3,211	0.22%
2022/05/04	1	40.70	3	40.17	40.10	-2	3,222	-0.06%
2022/05/03	2	40.70	4	41.25	40.80	-2	3,233	-0.06%
2022/04/29	2	40.75	0	0.00	40.60	2	3,228	0.06%
2022/04/28	8	41.69	6	42.37	41.10	2	3,250	0.06%
2022/04/27	7	40.44	5	40.60	40.50	2	3,191	0.06%
2022/04/26	3	41.40	3	42.12	41.00	0	3,179	0.00%
2022/04/25	6	42.72	5	42.30	41.65	1	3,155	0.03%
2022/04/22	12	43.33	4	43.68	42.90	8	3,107	0.26%
2022/04/21	9	42.62	3	42.88	42.75	6	3,064	0.20%
2022/04/20	0	0.00	2	42.78	43.05	-2	3,034	-0.07%
2022/04/19	4	42.91	1	43.00	43.00	3	3,010	0.10%
2022/04/18	6	44.99	3	44.57	44.05	3	2,969	0.10%
2022/04/15	7	44.63	8	44.53	44.00	-1	2,970	-0.03%
2022/04/14	10	44.08	17	44.10	44.30	-7	2,879	-0.24%
2022/04/13	3.1	41.78	2	42.40	42.50	1.1	2,685	0.04%
2022/04/12	2	42.13	2	42.10	42.35	0	2,632	0.00%
2022/04/11	10	42.95	9	43.81	44.60	1	2,494	0.04%
2022/04/08	0	41.43	2	42.08	41.25	-2	2,214	-0.09%
2022/04/07	2	41.07	13	41.49	41.90	-11	2,159	-0.51%
2022/04/01	2	40.30	6	40.35	40.00	-4	2,059	-0.19%
2022/03/31	0	0.00	5	39.93	40.00	-5	2,039	-0.25%
2022/03/28	6	40.39	6	40.68	39.70	0	2,035	0.00%
2022/03/22	2	40.35	0	0.00	40.10	2	2,053	0.10%
2022/03/21	1	40.05	2	40.15	40.05	-1	2,057	-0.05%
2022/03/18	0	40.00	1	39.90	40.00	-1	2,089	-0.05%
2022/03/17	0	0.00	1	39.95	39.95	-1	2,101	-0.05%
2022/03/16	2	38.83	1	38.90	38.90	1	2,126	0.05%
2022/03/15	0	0.00	2	39.58	39.30	-2	2,140	-0.09%
2022/03/14	0.2	39.20	0	0.00	39.05	0.2	2,129	0.01%
2022/03/10	0	0.00	0	39.30	39.45	0	2,157	0.00%
2022/03/08	4	38.85	9	39.49	38.80	-5	2,149	-0.23%
2022/03/07	1	38.00	0	0.00	38.00	1	2,108	0.05%
2022/03/04	8	39.73	0	0.00	39.75	8	2,124	0.38%
2022/03/02	2	39.95	0	0.00	40.15	2	2,432	0.08%
2022/03/01	1.4	40.06	0	0.00	40.10	1.4	2,438	0.06%
2022/02/25	1	39.95	0	0.00	40.00	1	2,448	0.04%
2022/02/24	5	40.27	2	39.65	39.60	3	2,559	0.12%
2022/02/22	1	40.45	1	40.50	40.60	0	2,530	0.00%
2022/02/18	2.1	41.38	0	0.00	41.35	2.1	2,529	0.08%
2022/02/17	2	41.95	0	0.00	41.75	2	2,523	0.08%
2022/02/16	3.2	42.25	57.2	42.10	42.35	-54	2,554	-2.11%
2022/02/15	4	43.31	0	0.00	42.75	4	2,522	0.16%
2022/02/14	2	43.53	154	42.52	43.30	-152	2,349	-6.47%	大賣/鉅額交易
2022/02/11	4.1	40.73	30	41.02	40.50	-25.9	2,154	-1.20%
2022/02/10	1	40.80	0	0.00	40.65	1	2,162	0.05%
2022/02/08	1	40.45	0	0.00	40.35	1	2,170	0.05%
2022/02/07	0	39.85	0	0.00	40.05	0	2,170	0.00%
2022/01/26	0	0.00	1	39.35	39.60	-1	2,170	-0.05%
2022/01/25	3	40.62	0	0.00	40.05	3	2,169	0.14%
2022/01/24	2	42.00	0	0.00	41.80	2	2,142	0.09%
2022/01/21	3	43.10	31	43.41	42.80	-28	2,136	-1.31%
2022/01/19	2	43.23	1	43.25	43.20	1	2,130	0.05%
2022/01/18	4	43.05	0	0.00	43.05	4	2,116	0.19%
2022/01/17	2	43.25	1	43.15	43.15	1	2,107	0.05%
2022/01/11	0	44.00	4	43.88	43.60	-4	2,097	-0.19%
2022/01/10	7	44.89	8	45.18	44.40	-1	2,084	-0.05%
2022/01/07	0	0.00	9	45.07	45.20	-9	1,990	-0.45%
2022/01/06	2	44.15	0	0.00	44.00	2	1,929	0.10%
2022/01/03	3	43.93	0	0.00	44.00	3	2,043	0.15%
2021/12/30	2	44.65	0	0.00	44.65	2	2,053	0.10%
2021/12/29	0	0.00	3	44.28	44.35	-3	2,057	-0.15%
2021/12/28	1.2	44.03	0	0.00	44.00	1.2	2,091	0.06%
2021/12/27	3	44.10	1	44.05	44.00	2	2,152	0.09%
2021/12/23	2	44.43	0	0.00	44.40	2	2,203	0.09%
2021/12/22	1	44.60	30	44.76	44.40	-29	2,235	-1.30%
2021/12/21	2	45.05	2	44.98	44.90	0	2,242	0.00%
2021/12/20	2	44.63	9	44.49	44.60	-7	2,220	-0.32%
2021/12/17	0.1	43.50	0	0.00	44.65	0.1	2,227	0.00%
2021/12/16	1	43.15	0	0.00	43.15	1	2,233	0.04%
2021/12/15	1	43.05	1	43.05	43.10	0	2,264	0.00%
2021/12/14	3	43.35	2	43.40	43.00	1	2,275	0.04%
2021/12/13	4	44.14	1	43.90	43.90	3	2,287	0.13%
2021/12/10	5.1	44.56	1	45.00	44.45	4.1	2,332	0.18%
2021/12/08	1	44.55	2	44.88	44.50	-1	2,770	-0.04%
2021/12/06	3	44.82	12	44.82	44.75	-9	2,790	-0.32%
2021/12/03	0	0.00	1	45.15	45.10	-1	2,907	-0.03%
2021/12/02	0	0.00	1	45.40	45.25	-1	3,058	-0.03%
2021/12/01	1	45.05	0	0.00	45.05	1	3,165	0.03%
2021/11/30	3	45.30	0	0.00	45.00	3	3,173	0.09%
2021/11/29	0	0.00	6	48.02	46.90	-6	3,152	-0.19%
2021/11/26	4	46.44	3	46.95	45.80	1	3,015	0.03%
2021/11/25	1	44.65	2	44.90	44.70	-1	2,896	-0.03%
2021/11/24	2	44.73	3	44.92	45.10	-1	2,903	-0.03%
2021/11/23	3	45.65	12	46.87	44.80	-9	2,919	-0.31%
2021/11/22	2	43.75	0	0.00	44.05	2	2,925	0.07%
2021/11/19	0	44.00	0	0.00	43.50	0	2,990	0.00%
2021/11/18	1	43.60	2	43.63	44.00	-1	3,061	-0.03%
2021/11/17	0	0.00	33	43.40	43.35	-33	3,437	-0.96%
2021/11/16	0	0.00	1	43.80	43.85	-1	3,554	-0.03%
2021/11/15	1	44.05	1	44.10	44.25	0	3,596	0.00%
2021/11/12	2	43.55	35	43.50	43.30	-33	3,599	-0.92%
2021/11/11	0	0.00	2	43.55	43.50	-2	3,624	-0.06%
2021/11/10	0	0.00	10	43.88	43.50	-10	3,632	-0.28%
2021/11/09	0.1	44.10	10	44.00	44.00	-9.9	3,634	-0.27%
2021/11/08	0	0.00	2	44.35	44.25	-2	3,632	-0.06%
2021/11/05	1	44.60	0	0.00	44.70	1	3,655	0.03%
2021/11/04	0	0.00	1	44.70	44.55	-1	3,672	-0.03%
2021/11/02	2	44.50	0	0.00	44.50	2	3,697	0.05%
2021/11/01	1	43.90	0	0.00	43.95	1	3,678	0.03%
2021/10/29	5	44.01	1	44.05	43.95	4	3,673	0.11%
2021/10/28	12	44.66	0	0.00	44.60	12	3,675	0.33%
2021/10/27	4	44.10	1	43.90	44.30	3	3,693	0.08%
2021/10/25	3	43.93	0	0.00	44.00	3	3,735	0.08%
2021/10/22	0	0.00	2	44.05	43.90	-2	3,762	-0.05%
2021/10/21	1	44.25	22	44.45	44.20	-21	3,776	-0.56%
2021/10/19	0	0.00	1	44.35	44.20	-1	3,870	-0.03%
2021/10/18	19	43.92	0	0.00	43.80	19	3,921	0.48%
2021/10/15	1	43.80	0	0.00	43.95	1	4,175	0.02%
2021/10/14	0.1	43.25	0	0.00	43.50	0.1	4,349	0.00%
2021/10/13	11	43.95	0	0.00	42.35	11	4,335	0.25%
2021/10/12	4	45.54	1	45.75	45.35	3	4,277	0.07%
2021/10/08	4	47.31	0	0.00	46.85	4	4,269	0.09%
2021/10/07	0	0.00	1	47.20	47.10	-1	4,297	-0.02%
2021/10/06	1	47.15	1	47.25	47.15	0	4,370	0.00%
2021/10/05	1	47.85	0	0.00	48.00	1	4,389	0.02%
2021/10/04	5	49.00	7	48.49	48.40	-2	4,402	-0.05%
2021/10/01	1	51.50	1	50.90	50.90	0	4,368	0.00%
2021/09/29	1	51.00	5	51.40	51.20	-4	4,386	-0.09%
2021/09/28	0	0.00	1	52.10	51.70	-1	4,403	-0.02%
2021/09/27	1	51.60	0	0.00	52.00	1	4,426	0.02%
2021/09/24	6	51.57	0	0.00	51.60	6	4,528	0.13%
2021/09/23	1	52.20	1	52.30	52.00	0	4,637	0.00%
2021/09/22	1	51.70	1	51.70	51.70	0	4,667	0.00%
2021/09/17	0	0.00	3	52.33	52.50	-3	4,683	-0.06%
2021/09/16	3	52.43	1	52.40	52.40	2	4,701	0.04%
2021/09/15	0	0.00	2	53.50	53.50	-2	4,702	-0.04%
2021/09/14	11	54.65	5	54.20	53.20	6	4,690	0.13%
2021/09/13	15.1	55.11	15	55.52	54.80	0.1	4,522	0.00%
2021/09/10	1	51.40	2	51.90	51.20	-1	4,343	-0.02%
2021/09/09	1	50.70	1	51.10	51.10	0	4,379	0.00%
2021/09/08	4	51.30	7	52.34	51.20	-3	4,390	-0.07%
2021/09/07	8	54.20	6	53.33	53.60	2	4,332	0.05%
2021/09/06	1	53.00	4	53.08	52.20	-3	4,341	-0.07%
2021/09/02	2	51.70	8	51.49	51.00	-6	4,856	-0.12%
2021/09/01	0	0.00	1	51.80	51.80	-1	4,987	-0.02%
2021/08/31	1	51.90	13	52.21	52.50	-12	5,219	-0.23%
2021/08/30	1	51.80	6	51.90	51.80	-5	5,315	-0.09%
2021/08/27	10	51.80	1	51.90	51.60	9	5,356	0.17%
2021/08/26	4	52.43	5	51.62	51.60	-1	5,393	-0.02%
2021/08/25	1	51.50	4	51.90	51.30	-3	5,409	-0.06%
2021/08/24	0	0.00	8	50.81	50.70	-8	5,522	-0.14%
2021/08/23	18	51.05	28	51.47	51.40	-10	5,707	-0.18%
2021/08/20	0	0.00	8	49.95	49.95	-8	5,455	-0.15%
2021/08/17	0	0.00	3	48.70	48.35	-3	5,997	-0.05%
2021/08/16	3	48.80	3	48.70	48.45	0	6,319	0.00%
2021/08/13	1	48.60	0	0.00	48.40	1	6,581	0.02%
2021/08/12	1	48.55	5	48.67	48.55	-4	7,061	-0.06%
2021/08/11	3	48.03	0	0.00	48.00	3	7,630	0.04%
2021/08/10	0	0.00	5	49.50	48.80	-5	8,830	-0.06%
2021/08/09	0	0.00	8	49.10	48.90	-8	9,684	-0.08%
2021/08/06	1	49.35	0	0.00	49.00	1	11,062	0.01%
2021/08/04	1	49.65	0	0.00	49.50	1	13,638	0.01%
2021/08/03	0	0.00	1	50.10	49.80	-1	13,866	-0.01%
2021/07/30	2	49.60	1	49.90	49.50	1	13,898	0.01%
2021/07/29	3	48.82	1	49.20	49.05	2	13,921	0.01%
2021/07/28	6.1	48.20	1	48.25	48.10	5.1	13,936	0.04%
2021/07/27	1	48.55	0	0.00	48.55	1	14,061	0.01%
2021/07/26	4	49.16	0	0.00	49.10	4	14,319	0.03%
2021/07/23	11	48.90	2	49.30	49.05	9	14,345	0.06%
2021/07/22	4	48.86	0	0.00	48.70	4	14,333	0.03%
2021/07/21	13	50.55	16.1	50.29	48.70	-3.1	14,430	-0.02%
2021/07/20	1	52.30	25	52.92	53.90	-24	14,207	-0.17%
2021/07/19	1	49.05	2	48.85	49.00	-1	14,074	-0.01%
2021/07/16	2	49.48	0	0.00	49.30	2	14,166	0.01%
2021/07/14	6	48.43	1	49.00	48.75	5	14,186	0.04%
2021/07/13	13	49.49	2	50.20	49.05	11	14,190	0.08%
2021/07/12	9.1	50.93	13	50.88	50.70	-4	14,150	-0.03%
2021/07/09	1	51.50	22	51.74	51.30	-21	14,206	-0.15%
2021/07/08	11	51.37	1	51.10	51.20	10	14,271	0.07%
2021/07/06	2	51.65	7	51.39	51.30	-5	14,521	-0.03%
2021/07/05	27	51.56	2	51.60	51.60	25	14,707	0.17%
2021/07/02	9	52.03	0	0.00	52.00	9	14,728	0.06%
2021/07/01	7	53.76	41	54.08	52.60	-34	14,781	-0.23%
2021/06/30	6	53.25	31	53.42	53.60	-25	14,775	-0.17%
2021/06/29	3	51.33	6	51.83	51.80	-3	14,711	-0.02%
2021/06/28	14	52.24	1	52.50	51.80	13	14,723	0.09%
2021/06/25	18	52.49	0	0.00	52.30	18	14,808	0.12%
2021/06/24	2	52.90	1	53.30	52.80	1	15,083	0.01%
2021/06/23	0	0.00	0.2	52.89	52.80	-0.2	15,220	0.00%
2021/06/22	2	52.00	0	0.00	51.80	2	15,973	0.01%
2021/06/21	3	52.71	3	53.77	52.50	0	17,074	0.00%
2021/06/18	4	53.43	2	53.35	53.30	2	17,199	0.01%
2021/06/17	2	53.50	3	53.50	53.50	-1	17,234	-0.01%
2021/06/16	10	53.39	8	53.84	53.10	2	17,283	0.01%
2021/06/15	5	53.96	4	53.70	54.10	1	17,312	0.01%
2021/06/11	26	56.53	2	57.25	55.40	24	17,220	0.14%
2021/06/10	11	56.52	15	57.03	57.50	-4	16,943	-0.02%
2021/06/09	5	55.08	12	55.52	55.50	-7	16,669	-0.04%
2021/06/08	5	54.94	6	54.90	54.50	-1	16,569	-0.01%
2021/06/07	3	53.13	10	53.83	53.40	-7	16,413	-0.04%
2021/06/04	4	52.70	1	52.50	52.50	3	16,412	0.02%
2021/06/03	6	53.45	2	53.30	53.30	4	16,428	0.02%
2021/06/02	10	53.89	16	54.03	53.80	-6	16,549	-0.04%
2021/06/01	6	52.68	5	52.68	53.10	1	16,795	0.01%
2021/05/31	15	52.97	15	51.97	52.30	0	16,694	0.00%
2021/05/28	14	55.06	19	54.94	54.70	-5	16,578	-0.03%
2021/05/27	1	54.50	7	55.21	55.00	-6	16,590	-0.04%
2021/05/26	8	54.64	12	54.87	53.60	-4	16,598	-0.02%
2021/05/25	21	53.71	31	54.62	53.20	-10	17,008	-0.06%
2021/05/24	40	56.56	33	56.15	55.50	7	17,555	0.04%
2021/05/21	14	55.51	15	55.49	55.60	-1	18,458	-0.01%
2021/05/20	345	58.71	44	58.20	56.30	301	18,598	1.62%	大買/鉅額交易
2021/05/19	74	58.19	25	58.86	57.80	49	18,796	0.26%
2021/05/18	92	60.29	45	61.55	60.80	47	18,444	0.25%
2021/05/17	44	62.30	375.9	63.18	63.30	-331.9	17,355	-1.91%	大賣/鉅額交易
2021/05/14	152	60.77	136.2	61.40	57.60	15.8	16,753	0.09%	大買/大賣/
2021/05/13	82.2	61.71	63	62.10	62.90	19.2	15,631	0.12%
2021/05/12	23.2	56.65	48	55.84	57.20	-24.8	13,967	-0.18%
2021/05/11	20	51.66	33	51.10	52.00	-13	13,213	-0.10%
2021/05/10	1	50.50	1	50.80	50.20	0	13,140	0.00%
2021/05/07	2	50.25	2	50.30	50.60	0	13,202	0.00%
2021/05/06	12	50.43	0	0.00	50.10	12	13,240	0.09%
2021/05/05	7	50.77	2	50.70	50.50	5	13,231	0.04%
2021/05/04	6	52.88	1	51.00	51.00	5	13,284	0.04%
2021/05/03	23	56.35	41.2	55.62	54.40	-18.2	13,343	-0.14%
2021/04/29	2	53.55	4	53.85	53.40	-2	13,186	-0.02%
2021/04/28	23	54.54	3	53.90	53.30	20	13,271	0.15%
2021/04/27	3	54.93	15	55.03	54.40	-12	13,492	-0.09%
2021/04/26	1	52.90	1	53.00	52.70	0	13,442	0.00%
2021/04/23	7	52.81	8	53.10	52.50	-1	13,590	-0.01%
2021/04/22	5	53.76	7	54.43	53.10	-2	13,713	-0.01%
2021/04/21	4	55.55	6	55.95	55.20	-2	13,679	-0.01%
2021/04/20	2	55.70	5	55.88	55.40	-3	13,737	-0.02%
2021/04/19	2	55.35	1	55.30	55.30	1	13,935	0.01%
2021/04/16	0	56.00	0	0.00	55.90	0	13,950	0.00%
2021/04/15	1	55.00	0	0.00	55.40	1	13,968	0.01%
2021/04/14	3	55.20	1	55.70	55.70	2	13,976	0.01%
2021/04/13	13	57.77	9	57.80	57.00	4	14,060	0.03%
2021/04/12	3.1	58.94	15	59.15	58.50	-11.9	14,027	-0.08%
2021/04/09	5	57.48	12	57.75	57.60	-7	13,999	-0.05%
2021/04/08	6	56.98	8	57.13	56.70	-2	13,929	-0.01%
2021/04/07	5	56.94	7	57.03	56.40	-2	14,028	-0.01%
2021/04/06	0	56.70	11	56.55	56.30	-11	14,093	-0.08%
2021/04/01	6	57.30	0	0.00	57.50	6	14,046	0.04%
2021/03/31	2	57.05	2	57.20	57.10	0	14,081	0.00%
2021/03/30	339	57.48	7	58.16	57.40	332	14,077	2.36%	大買/鉅額交易
2021/03/29	4	58.20	7	58.91	58.10	-3	14,217	-0.02%
2021/03/26	14	57.12	10	56.70	56.60	4	14,167	0.03%
2021/03/25	53	59.16	28	58.99	56.60	25	14,032	0.18%
2021/03/24	34	60.05	227	61.11	61.40	-193	13,290	-1.45%	大賣/鉅額交易
2021/03/23	13	55.87	13	56.17	55.90	0	12,210	0.00%
2021/03/22	5	54.40	0	0.00	53.90	5	12,342	0.04%
2021/03/19	3	55.90	3	56.53	54.70	0	12,395	0.00%
2021/03/18	6	56.48	5	56.36	55.80	1	12,360	0.01%
2021/03/17	168	55.73	0	0.00	55.50	168	12,386	1.36%	大買/鉅額交易
2021/03/16	1	56.10	4	56.13	56.10	-3	12,419	-0.02%
2021/03/15	10	56.18	4	56.53	56.10	6	12,479	0.05%
2021/03/12	9	56.36	5	56.32	56.20	4	12,505	0.03%
2021/03/11	3	57.13	2	57.60	56.90	1	12,600	0.01%
2021/03/10	7	57.49	10	58.69	57.20	-3	12,573	-0.02%
2021/03/09	0	0.00	286	57.49	56.70	-286	12,510	-2.29%	大賣/鉅額交易
2021/03/08	17	57.82	4	57.73	57.00	13	12,498	0.10%
2021/03/05	4	56.88	17	58.12	58.60	-13	12,461	-0.10%
2021/03/04	9	56.70	1	56.30	55.90	8	12,274	0.07%
2021/03/03	6	57.22	7	56.76	56.90	-1	12,258	-0.01%
2021/03/02	6	57.92	9	57.38	56.10	-3	12,212	-0.02%
2021/02/26	15	58.91	14.3	58.89	58.20	0.7	12,355	0.01%
2021/02/25	30	60.04	29	60.11	59.70	1	12,274	0.01%
2021/02/24	29.2	58.30	31	58.50	58.50	-1.8	11,843	-0.02%
2021/02/23	100.1	63.57	49	64.75	58.90	51.1	11,303	0.45%
2021/02/22	8	65.11	14	65.28	65.40	-6	10,643	-0.06%
2021/02/19	24	57.82	53	58.67	59.50	-29	10,286	-0.28%
2021/02/18	15	51.09	46	53.03	54.10	-31	9,837	-0.32%
2021/02/17	27	49.82	14	49.38	49.20	13	9,673	0.13%
2021/02/05	101	52.18	20	52.03	52.00	81	9,616	0.84%	大買/
2021/02/04	237	51.51	12	51.41	51.00	225	9,451	2.38%	大買/鉅額交易
2021/02/03	3	49.52	6	49.44	49.60	-3	9,294	-0.03%
2021/02/02	4	48.85	5	48.18	48.95	-1	9,418	-0.01%
2021/02/01	7	48.23	11	48.91	48.10	-4	9,419	-0.04%
2021/01/29	6	47.87	1	49.20	47.05	5	9,320	0.05%
2021/01/28	17	49.55	11	49.95	49.00	6	9,326	0.06%
2021/01/27	1	50.60	0	0.00	50.60	1	9,359	0.01%
2021/01/26	34	51.49	40	51.88	51.50	-6	9,486	-0.06%
2021/01/25	4	51.55	18	52.21	52.00	-14	9,855	-0.14%
2021/01/22	9	50.19	1	50.00	49.80	8	10,010	0.08%
2021/01/21	11	51.53	5	52.10	51.10	6	10,268	0.06%
2021/01/20	15	52.17	15	51.87	52.30	0	10,476	0.00%
2021/01/19	1	49.60	5	50.14	50.10	-4	10,317	-0.04%
2021/01/18	6	49.76	17	50.03	49.45	-11	10,328	-0.11%
2021/01/15	10	48.58	14	48.77	48.05	-4	10,179	-0.04%
2021/01/14	7	50.66	3	50.40	50.30	4	10,054	0.04%
2021/01/13	15	52.05	14	51.17	51.00	1	10,073	0.01%
2021/01/12	9	52.92	14	52.91	52.80	-5	10,335	-0.05%
2021/01/08	0	0.00	1	52.10	52.30	-1	10,312	-0.01%
2021/01/07	5	51.62	11	52.00	51.60	-6	10,374	-0.06%
2021/01/06	20	51.98	7	52.16	50.70	13	10,409	0.12%
2021/01/05	7	53.97	5	53.62	53.70	2	10,469	0.02%
2021/01/04	15	54.21	4	54.45	53.80	11	10,460	0.11%
2020/12/31	9	56.18	4	56.18	56.10	5	10,402	0.05%
2020/12/30	8	58.95	19	58.48	58.00	-11	10,368	-0.11%
2020/12/29	5	56.58	6	57.75	57.30	-1	10,352	-0.01%
2020/12/28	1	56.60	9	56.78	56.60	-8	10,495	-0.08%
2020/12/25	6	56.77	1	56.90	56.50	5	10,607	0.05%
2020/12/24	2	58.20	2	58.65	58.10	0	10,701	0.00%
2020/12/23	20	58.94	39.4	61.20	58.00	-19.4	10,789	-0.18%
2020/12/22	35	61.00	25	60.13	60.30	10	10,837	0.09%
2020/12/21	2	56.95	5	57.14	56.50	-3	10,753	-0.03%
2020/12/18	1	57.00	8	57.01	56.60	-7	10,799	-0.06%
2020/12/17	5	56.50	4	56.40	56.40	1	10,833	0.01%
2020/12/16	37	55.66	46	55.31	56.40	-9	10,937	-0.08%
2020/12/15	22	56.65	25	55.15	55.10	-3	10,912	-0.03%
2020/12/14	3	58.80	8	58.50	58.50	-5	10,904	-0.05%
2020/12/11	13	58.49	2	58.20	58.70	11	10,949	0.10%
2020/12/10	4	59.53	3	60.30	59.50	1	10,973	0.01%
2020/12/09	6	59.42	6	59.87	59.00	0	11,045	0.00%
2020/12/08	1	60.10	3	60.73	60.00	-2	11,213	-0.02%
2020/12/07	16	59.73	1	59.30	59.30	15	11,425	0.13%
2020/12/04	8	61.31	2	61.15	61.20	6	12,474	0.05%
2020/12/03	5	61.98	0	0.00	61.90	5	13,704	0.04%
2020/12/02	5	62.78	6.1	63.20	62.80	-1.1	13,808	-0.01%
2020/12/01	26.1	63.85	7	64.59	63.30	19.1	14,038	0.14%
2020/11/30	15	62.92	17	63.57	64.20	-2	14,053	-0.01%
2020/11/27	4	62.53	8	62.48	62.60	-4	13,964	-0.03%
2020/11/26	5	62.32	2	62.05	62.30	3	14,034	0.02%
2020/11/25	19	63.92	15	63.06	62.60	4	14,219	0.03%
2020/11/24	5	61.62	1	62.30	61.40	4	14,554	0.03%
2020/11/23	17	63.28	7	63.14	62.40	10	14,631	0.07%
2020/11/20	14	64.78	19	64.43	64.00	-5	14,639	-0.03%
2020/11/19	14	65.33	41	64.64	66.50	-27	14,643	-0.18%
2020/11/18	8	61.44	3	61.37	61.60	5	14,383	0.03%
2020/11/17	21	59.60	22	60.81	61.30	-1	14,970	-0.01%
2020/11/16	7	60.86	5	61.10	60.60	2	15,462	0.01%
2020/11/13	8	61.55	5	61.08	61.40	3	16,622	0.02%
2020/11/12	1	62.00	12	61.21	61.30	-11	16,661	-0.07%
2020/11/11	14	60.69	3	60.77	61.00	11	16,728	0.07%
2020/11/10	3	61.30	4	62.28	60.90	-1	16,951	-0.01%
2020/11/09	1	60.40	1	61.10	60.70	0	17,133	0.00%
2020/11/06	1	60.80	3	60.47	60.30	-2	17,425	-0.01%
2020/11/05	0	0.00	6	60.92	60.60	-6	17,928	-0.03%
2020/11/04	4	60.65	9	60.98	60.90	-5	18,228	-0.03%
2020/11/03	11	61.58	7	61.16	60.90	4	18,632	0.02%
2020/11/02	27	60.94	23	61.02	61.10	4	18,872	0.02%
2020/10/30	34	59.58	26	59.85	58.30	8	18,805	0.04%
2020/10/29	34	63.31	23	62.83	62.10	11	19,411	0.06%
2020/10/28	24	63.26	7	63.49	61.80	17	20,250	0.08%
2020/10/27	10	66.45	4	66.63	65.70	6	20,220	0.03%
2020/10/26	6	67.08	8	66.88	66.70	-2	20,616	-0.01%
2020/10/23	2	68.15	3	68.23	68.20	-1	21,175	0.00%
2020/10/22	4	67.78	3	67.67	68.20	1	22,172	0.00%
2020/10/21	16	68.55	13	68.70	68.50	3	22,935	0.01%
2020/10/20	48	70.81	30	71.14	69.50	18	23,393	0.08%
2020/10/19	1	69.00	5	68.44	68.70	-4	23,722	-0.02%
2020/10/16	5	67.14	3	67.00	67.00	2	24,341	0.01%
2020/10/15	10	67.37	3	67.10	66.80	7	25,019	0.03%
2020/10/14	24	68.68	15	69.15	68.00	9	26,407	0.03%
2020/10/13	13	68.22	10	68.01	68.80	3	27,222	0.01%
2020/10/12	4	71.45	1	71.50	70.60	3	27,255	0.01%
2020/10/08	9	71.89	3	71.77	71.60	6	27,637	0.02%
2020/10/07	3	71.83	4	71.98	72.20	-1	28,021	0.00%
2020/10/06	7	71.46	8	71.60	71.80	-1	28,393	0.00%
2020/10/05	31	71.52	38	71.97	71.40	-7	29,310	-0.02%
2020/09/30	7	67.01	12	68.41	68.60	-5	29,577	-0.02%
2020/09/29	17	67.69	19	67.72	67.50	-2	30,213	-0.01%
2020/09/28	32	69.30	12	69.24	69.00	20	30,594	0.07%
2020/09/25	48	70.33	21	69.59	68.60	27	31,035	0.09%
2020/09/24	21	72.68	37	71.97	72.00	-16	31,661	-0.05%
2020/09/23	7	72.06	25	72.73	71.90	-18	32,661	-0.06%
2020/09/22	1	71.90	5	72.06	72.30	-4	33,202	-0.01%
2020/09/21	7	73.39	14	73.56	72.70	-7	34,115	-0.02%
2020/09/18	18	72.86	20	73.04	72.70	-2	35,452	-0.01%
2020/09/17	11	71.10	12	71.90	72.00	-1	36,197	0.00%
2020/09/16	14	71.64	6	71.85	71.70	8	37,698	0.02%
2020/09/15	2	72.50	12	72.02	71.90	-10	38,515	-0.03%
2020/09/14	18	71.79	5	71.76	71.30	13	39,408	0.03%
2020/09/11	14	70.66	3	71.03	70.60	11	40,780	0.03%
2020/09/10	20	71.99	16	71.94	71.70	4	42,588	0.01%
2020/09/09	64	73.67	33	74.54	72.20	31	43,975	0.07%
2020/09/08	36	74.89	118	75.63	77.90	-82	44,595	-0.18%	大賣/
2020/09/07	11	72.00	15	72.27	70.90	-4	44,562	-0.01%
2020/09/04	11	71.64	15	71.95	72.00	-4	46,177	-0.01%
2020/09/03	14	71.42	17	71.15	71.30	-3	46,814	-0.01%
2020/09/02	11	72.66	3	72.60	72.30	8	46,790	0.02%
2020/09/01	7	71.86	18	71.64	72.60	-11	46,775	-0.02%
2020/08/31	13	72.68	18	72.54	71.80	-5	46,739	-0.01%
2020/08/28	65	73.99	38	73.83	72.30	27	46,560	0.06%
2020/08/27	7	71.94	1	71.60	72.00	6	46,086	0.01%
2020/08/26	34	71.71	13	71.79	71.90	21	46,218	0.05%
2020/08/25	8	70.93	14	71.26	70.70	-6	46,118	-0.01%
2020/08/24	16	73.02	13	73.60	72.60	3	46,051	0.01%
2020/08/21	41	73.67	56	73.99	73.50	-15	46,090	-0.03%
2020/08/20	55	70.08	98	71.19	71.60	-43	45,532	-0.09%
2020/08/19	111.1	75.55	80	75.46	72.90	31.1	45,423	0.07%	大買/
2020/08/18	6	70.60	5	70.60	70.60	1	44,712	0.00%
2020/08/17	11	64.28	14	64.19	64.20	-3	45,084	-0.01%
2020/08/14	54	64.49	20	64.95	64.80	34	45,376	0.07%
2020/08/13	22	65.05	42	64.81	64.00	-20	47,329	-0.04%
2020/08/12	9	67.81	16	68.26	67.30	-7	49,207	-0.01%
2020/08/11	56	67.45	10	68.75	66.70	46	49,774	0.09%
2020/08/10	23	71.47	25	70.63	70.00	-2	50,071	0.00%
2020/08/07	29	71.97	57	72.58	72.50	-28	51,287	-0.05%
2020/08/06	57	71.72	65	71.93	71.20	-8	51,734	-0.02%
2020/08/05	42.2	71.30	64	71.84	70.60	-21.9	52,673	-0.04%
2020/08/04	125	73.34	59	73.49	71.60	66	54,201	0.12%	大買/
2020/08/03	190	71.66	174	71.94	74.60	16	56,663	0.03%	大買/大賣/
2020/07/31	20	68.70	4	68.98	67.90	16	55,535	0.03%
2020/07/30	57	68.53	51	68.43	68.70	6	55,320	0.01%
2020/07/29	22	67.75	33	67.96	66.50	-11	54,948	-0.02%
2020/07/28	41	65.11	60	64.88	66.40	-19	54,829	-0.03%
2020/07/27	39	67.24	18	68.11	65.40	21	53,947	0.04%
2020/07/24	41	69.69	52	69.98	71.70	-11	53,291	-0.02%
2020/07/23	58	71.33	56	70.30	70.30	2	53,032	0.00%
2020/07/22	30	69.86	36	70.07	69.50	-6	52,788	-0.01%
2020/07/21	54	67.67	54	67.66	67.90	0	52,715	0.00%
2020/07/20	86	65.42	82	65.48	66.00	4	52,116	0.01%
2020/07/17	56	68.88	29	68.99	67.20	27	50,751	0.05%
2020/07/16	8	75.29	10	75.56	74.60	-2	49,968	0.00%
2020/07/15	37	75.45	40.1	75.44	75.60	-3.1	50,012	-0.01%
2020/07/14	36	75.80	38	76.23	75.90	-2	49,709	0.00%
2020/07/13	16	77.41	13	77.29	76.10	3	49,359	0.01%
2020/07/10	75	77.42	82	77.44	77.50	-7	49,025	-0.01%
2020/07/09	27	76.31	15	76.51	75.50	12	48,100	0.02%
2020/07/08	32	77.61	68	77.99	76.40	-36	47,628	-0.08%
2020/07/07	56	76.11	56	75.75	74.70	0	46,963	0.00%
2020/07/06	22	77.80	34	77.87	77.60	-12	46,790	-0.03%
2020/07/03	82.2	78.07	69	77.95	77.40	13.2	46,322	0.03%
2020/07/02	44	78.49	41	78.36	77.20	3	45,562	0.01%
2020/07/01	37	74.39	48	74.88	75.40	-11	44,753	-0.02%
2020/06/30	76	74.80	57	75.07	74.10	19	44,196	0.04%
2020/06/29	63	74.43	67	74.62	76.00	-4	43,286	-0.01%
2020/06/24	44	70.53	51	70.22	70.10	-7	41,972	-0.02%
2020/06/23	116	74.83	163	74.50	72.50	-47	41,110	-0.11%	大買/大賣/
2020/06/22	99	68.16	104	68.99	71.00	-5	39,672	-0.01%	大賣/
2020/06/19	102	67.76	145	67.66	66.70	-43	38,954	-0.11%	大買/大賣/
2020/06/18	136	69.93	138	70.38	69.10	-2	38,099	-0.01%	大買/大賣/
2020/06/17	272	69.36	281	69.54	68.60	-9	36,753	-0.02%	大買/大賣/
2020/06/16	142	67.07	157	67.05	66.00	-15	34,965	-0.04%	大買/大賣/
2020/06/15	208	66.21	164	66.53	66.70	44	33,780	0.13%	大買/大賣/
2020/06/12	131	58.87	120	59.61	62.20	11	32,336	0.03%	大買/大賣/
2020/06/11	179	60.46	131	59.89	56.60	48	31,525	0.15%	大買/大賣/
2020/06/10	65	60.93	86	61.12	61.60	-21	30,290	-0.07%
2020/06/09	3	50.80	13	54.88	56.00	-10	29,837	-0.03%
2020/06/08	7	52.91	0	0.00	51.00	7	30,333	0.02%
2020/06/05	70	52.71	0	0.00	52.30	70	30,802	0.23%
2020/06/04	1	50.00	0	0.00	52.00	1	31,429	0.00%
2020/06/03	0	0.00	2	49.53	50.00	-2	32,765	-0.01%
2020/06/02	18	50.13	16	47.69	47.45	2	33,573	0.01%
2020/06/01	0	0.00	23	54.29	51.90	-23	33,549	-0.07%
2020/05/29	9	56.62	15	55.91	56.00	-6	34,078	-0.02%
2020/05/28	4	55.15	10	55.10	55.10	-6	35,038	-0.02%
2020/05/27	4	61.20	1	63.10	61.20	3	35,315	0.01%
2020/05/26	58	67.42	61	67.80	67.90	-3	35,334	-0.01%
2020/05/25	26	61.80	232.1	62.33	63.80	-206.1	34,844	-0.59%	大賣/鉅額交易
2020/05/22	50	55.59	44	56.10	58.00	6	34,765	0.02%
2020/05/21	18	54.58	27	54.20	54.00	-9	34,841	-0.03%
2020/05/20	190	55.13	174	54.47	55.00	16	34,929	0.05%	大買/大賣/
2020/05/19	289	51.20	256	50.49	52.40	33	32,716	0.10%	大買/大賣/
2020/05/18	21	45.60	47	45.73	47.65	-26	30,507	-0.09%
2020/05/15	106	42.88	113.5	42.94	43.35	-7.5	29,730	-0.03%	大買/大賣/
2020/05/14	263	43.44	208.1	43.21	42.05	54.9	29,179	0.19%	大買/大賣/
2020/05/13	153	41.80	156	41.92	41.70	-3	27,723	-0.01%	大買/大賣/
2020/05/12	362	41.49	226.1	41.54	41.70	135.9	26,962	0.50%	大買/大賣/鉅額交易
2020/05/11	152	39.19	186.1	39.62	40.75	-34.1	25,819	-0.13%	大買/大賣/
2020/05/08	251	41.67	287	40.79	37.75	-36	24,130	-0.15%	大買/大賣/
2020/05/07	0	0.00	102	39.95	39.95	-102	21,382	-0.48%	大賣/鉅額交易
2020/05/06	5	36.35	0	0.00	36.35	5	21,745	0.02%
2020/05/05	0	0.00	8	33.05	33.05	-8	22,025	-0.04%
2020/05/04	72	30.21	73	30.30	30.05	-1	22,058	0.00%
2020/04/30	6	29.15	2	29.15	29.00	4	21,751	0.02%
2020/04/29	0	0.00	9	29.28	28.95	-9	22,027	-0.04%
2020/04/28	22	29.46	2	29.48	29.25	20	22,382	0.09%
2020/04/27	16	30.45	17	30.61	30.60	-1	23,107	0.00%
2020/04/24	59	29.43	118	30.00	29.75	-59	22,760	-0.26%	大賣/
2020/04/23	7	28.56	6	28.63	28.45	1	22,058	0.00%
2020/04/22	5	28.13	110	28.38	28.05	-105	21,865	-0.48%	大賣/鉅額交易
2020/04/21	10	28.08	6	28.25	27.70	4	21,728	0.02%
2020/04/20	18	28.32	24	28.32	28.65	-6	21,586	-0.03%
2020/04/17	4	27.35	2	27.18	27.20	2	21,270	0.01%
2020/04/16	16	28.20	5	28.38	28.00	11	21,151	0.05%
2020/04/15	67	28.12	80	28.72	28.10	-13	21,038	-0.06%
2020/04/14	5	28.76	9	28.78	28.60	-4	20,929	-0.02%
2020/04/13	3	28.35	10	28.35	28.50	-7	20,844	-0.03%
2020/04/10	81	28.37	6	28.43	28.25	75	20,815	0.36%
2020/04/09	58	28.68	28	28.65	28.10	30	20,723	0.14%
2020/04/08	0	0.00	4	27.78	27.75	-4	20,385	-0.02%
2020/04/07	20.1	27.63	24	27.76	27.70	-4	20,488	-0.02%
2020/04/06	6	27.71	26	27.85	27.95	-20	20,299	-0.10%
2020/04/01	1	26.20	10	26.13	26.15	-9	19,940	-0.05%
2020/03/31	1	25.90	4	26.00	26.20	-3	19,880	-0.02%
2020/03/30	6	26.52	5	26.22	26.00	1	19,789	0.01%
2020/03/27	105	25.95	9	26.05	25.40	96	19,598	0.49%	大買/
2020/03/26	8	26.03	24	25.95	26.20	-16	19,397	-0.08%
2020/03/25	15	25.77	5	25.70	25.45	10	19,198	0.05%
2020/03/24	4	25.40	28	25.54	25.40	-24	19,009	-0.13%
2020/03/23	26	24.94	2	24.65	24.55	24	18,825	0.13%
2020/03/20	30	27.12	42	26.98	26.50	-12	18,632	-0.06%
2020/03/19	123	28.55	157	26.36	25.95	-34	18,373	-0.19%	大買/大賣/
2020/03/18	83	29.01	85	29.92	28.80	-2	17,878	-0.01%
2020/03/17	154	29.00	172	29.52	28.85	-18	17,517	-0.10%	大買/大賣/
2020/03/16	61	30.12	59	30.15	30.20	2	17,092	0.01%
2020/03/13	36	28.30	27	28.51	28.35	9	16,566	0.05%
2020/03/12	157.1	31.39	37	31.84	31.00	120.1	16,122	0.74%	大買/鉅額交易
2020/03/11	69	31.91	111.1	32.05	32.60	-42.1	15,509	-0.27%	大賣/
2020/03/10	40	30.19	77	30.56	30.40	-37	14,978	-0.25%
2020/03/09	279	35.45	163	34.70	32.20	116	14,276	0.81%	大買/大賣/鉅額交易
2020/03/06	97	32.89	65	33.21	34.20	32	12,865	0.25%
2020/03/05	28	32.23	40	31.94	31.95	-12	12,046	-0.10%
2020/03/04	63	32.05	78	32.02	31.90	-15	11,831	-0.13%
2020/03/03	54	31.64	134.1	31.69	32.00	-80.1	11,445	-0.70%	大賣/
2020/03/02	17	28.58	35.1	28.12	29.85	-18.1	10,274	-0.18%
2020/02/27	15	27.33	1	27.10	27.15	14	9,648	0.15%
2020/02/26	1	27.75	2	27.95	27.55	-1	9,575	-0.01%
2020/02/25	63	28.10	50	27.76	27.50	13	9,514	0.14%
2020/02/24	68.1	28.86	22	29.07	28.65	46.1	9,086	0.51%
2020/02/21	8	27.75	86	27.91	28.00	-78	8,534	-0.91%
2020/02/20	2	26.90	2	26.80	26.85	0	7,991	0.00%
2020/02/19	10	26.77	14	26.78	26.80	-4	7,935	-0.05%
2020/02/18	65	27.29	4	27.31	27.00	61	7,856	0.78%
2020/02/17	49	27.55	24	27.36	27.20	25	7,718	0.32%
2020/02/14	10	26.94	9	27.06	26.70	1	7,428	0.01%
2020/02/13	8	26.50	13	26.64	27.00	-5	7,294	-0.07%
2020/02/12	27	27.67	9	27.41	27.00	18	7,107	0.25%
2020/02/11	36	27.54	18	27.63	27.65	18	6,913	0.26%
2020/02/10	61	28.54	42	28.42	28.25	19	6,689	0.28%
2020/02/07	76	27.07	37	27.12	27.50	39	6,020	0.65%
2020/02/06	27.6	26.50	34	26.89	26.40	-6.4	5,593	-0.11%
2020/02/05	71	25.78	16	25.97	25.70	55	5,307	1.04%
2020/02/04	25	25.84	28	25.15	25.30	-3	5,166	-0.06%
2020/02/03	58	26.46	33	26.83	26.10	25	4,977	0.50%
2020/01/31	57	26.02	5	26.53	25.45	52	4,580	1.14%
2020/01/30	37	27.51	39.1	27.45	27.65	-2.1	4,079	-0.05%
2020/01/17	9.1	24.61	45	24.49	24.40	-35.9	2,979	-1.20%
2020/01/16	0	24.50	9	24.58	24.40	-9	2,981	-0.30%
2020/01/14	2	24.55	0	0.00	24.45	2	2,969	0.07%
2020/01/09	2	24.55	2	24.30	24.35	0	2,922	0.00%
2020/01/08	0	0.00	3	24.18	24.15	-3	2,935	-0.10%
2020/01/06	2.1	25.04	1	24.85	24.70	1.1	2,847	0.04%
2020/01/03	1	24.80	4	24.65	24.50	-3	2,801	-0.11%
2020/01/02	2	25.05	5	24.95	24.95	-3	2,786	-0.11%
2019/12/31	5.1	25.65	2	25.30	25.30	3.1	2,727	0.11%
2019/12/27	1	24.70	0	0.00	24.60	1	2,507	0.04%
2019/12/26	6	25.00	0	0.00	24.80	6	2,502	0.24%
2019/12/24	14	24.73	0	0.00	24.60	14	2,498	0.56%
2019/12/23	0	0.00	2	24.35	24.35	-2	2,480	-0.08%
2019/12/20	1	24.30	0	0.00	24.30	1	2,481	0.04%
2019/12/19	5	24.26	0	0.00	24.20	5	2,490	0.20%
2019/12/18	2	24.40	10	24.31	24.30	-8	2,513	-0.32%
2019/12/17	1	24.45	0	0.00	24.25	1	2,509	0.04%
2019/12/16	9	24.47	0	0.00	24.35	9	2,518	0.36%
2019/12/13	0	0.00	10	24.59	24.30	-10	2,498	-0.40%
2019/12/11	4	25.13	3	24.85	24.90	1	2,462	0.04%
2019/12/10	3	24.60	0	0.00	24.75	3	2,427	0.12%
2019/12/09	0	0.00	5	24.70	24.60	-5	2,413	-0.21%
2019/12/06	5	24.80	3	24.85	24.80	2	2,422	0.08%
2019/12/05	2.1	25.09	15	25.13	24.95	-12.9	2,484	-0.52%
2019/12/04	4	25.26	11	25.25	25.25	-7	2,489	-0.28%
2019/12/03	15	25.47	0	0.00	25.25	15	2,487	0.60%
2019/12/02	11	26.31	2	25.55	25.40	9	2,470	0.36%
2019/11/29	13	26.17	0	0.00	26.20	13	2,363	0.55%
2019/11/28	2	25.93	15	26.61	26.20	-13	2,382	-0.55%
2019/11/27	3	25.35	2	25.25	25.25	1	2,106	0.05%
2019/11/22	0.1	25.20	0	0.00	25.30	0.1	2,217	0.00%
2019/11/21	7.1	24.73	0	0.00	24.80	7.1	2,144	0.33%
2019/11/18	1	24.75	0	0.00	24.75	1	2,121	0.05%
2019/11/14	10	24.72	0	24.75	24.65	10	2,111	0.47%
2019/11/12	0	0.00	5	24.20	24.20	-5	2,084	-0.24%
2019/11/11	0	0.00	1	24.65	24.65	-1	2,047	-0.05%
2019/11/08	1	25.35	0	0.00	25.10	1	2,027	0.05%
2019/11/07	1	25.70	0	0.00	25.45	1	2,032	0.05%
2019/11/06	1	25.50	2	25.55	25.50	-1	2,030	-0.05%
2019/11/05	4	25.86	0	0.00	25.80	4	2,019	0.20%
2019/11/04	3	26.07	3	26.43	26.15	0	2,004	0.00%
2019/10/31	0	0.00	36	25.59	25.10	-36	1,906	-1.89%
2019/10/28	1	24.90	2	25.05	25.10	-1	1,898	-0.05%
2019/10/25	7	25.08	7	25.00	25.10	0	1,896	0.00%
2019/10/24	1	25.15	0	0.00	25.05	1	1,892	0.05%
2019/10/23	3	25.25	0	0.00	25.20	3	1,914	0.16%
2019/10/16	2	25.78	0	0.00	25.70	2	1,979	0.10%
2019/10/14	6	25.42	1	25.45	25.50	5	1,993	0.25%
2019/10/09	2	25.15	0	0.00	25.40	2	2,002	0.10%
2019/10/08	3	25.30	0	0.00	25.30	3	2,004	0.15%
2019/10/04	4	25.80	0	0.00	26.10	4	2,101	0.19%
2019/10/02	0	0.00	4	25.60	25.70	-4	2,300	-0.17%
2019/09/26	0	0.00	4	25.50	25.20	-4	2,534	-0.16%
2019/09/12	1	25.25	10	25.25	25.45	-9	2,774	-0.32%
2019/09/10	0	0.00	3	25.20	25.10	-3	2,813	-0.11%
2019/09/09	41	26.28	31	26.38	25.40	10	2,780	0.36%
2019/09/06	1	26.45	2	26.20	26.60	-1	2,697	-0.04%
2019/09/05	0	0.00	1	26.05	26.10	-1	2,655	-0.04%
2019/09/03	2	25.75	0	0.00	25.80	2	2,621	0.08%
2019/09/02	12	26.19	1	26.15	25.70	11	2,603	0.42%
2019/08/29	1	24.90	6	25.20	25.10	-5	2,448	-0.20%
2019/08/28	20	24.70	3	24.95	25.10	17	2,411	0.71%
2019/08/22	5	23.85	0	0.00	23.40	5	2,305	0.22%
2019/08/21	0	0.00	5	23.30	23.50	-5	2,303	-0.22%
2019/08/20	2	23.33	3	23.43	23.30	-1	2,311	-0.04%
2019/08/16	1	22.45	1	22.60	22.95	0	2,425	0.00%
2019/08/13	5	22.75	1	22.70	22.65	4	2,447	0.16%
2019/08/12	1	22.75	0	0.00	22.70	1	2,510	0.04%
2019/08/01	0.1	23.65	0	0.00	23.65	0.1	2,415	0.00%
2019/07/31	1	23.40	3	24.05	24.10	-2	2,404	-0.08%
2019/07/30	0	0.00	1	23.00	23.05	-1	2,366	-0.04%
2019/07/26	10	23.60	1	23.45	23.35	9	2,348	0.38%
2019/07/25	1.1	23.18	19	23.05	23.10	-17.9	2,377	-0.75%
2019/07/24	3	23.50	0	0.00	23.45	3	2,347	0.13%
2019/07/23	15	23.80	3	23.65	23.75	12	2,354	0.51%
2019/07/22	0	0.00	9	23.97	23.55	-9	2,318	-0.39%
2019/07/19	12	24.20	0	0.00	24.15	12	2,282	0.53%
2019/07/18	0.1	24.20	0	0.00	24.25	0.1	2,262	0.00%
2019/07/17	10.6	24.18	49	23.90	24.00	-38.4	2,235	-1.72%
2019/07/16	2	23.55	1	24.00	24.00	1	2,207	0.05%
2019/07/15	0.1	23.65	0	0.00	23.70	0.1	2,176	0.00%
2019/07/12	2	23.68	1	23.50	23.70	1	2,186	0.05%
2019/07/11	0	0.00	73	23.64	23.60	-73	2,188	-3.34%
2019/07/10	36.1	23.94	0	0.00	24.10	36.1	2,135	1.69%
2019/07/09	3	24.40	3.5	24.51	24.60	-0.5	2,072	-0.02%
2019/07/08	1.1	23.24	0	0.00	23.70	1.1	1,988	0.06%
2019/07/05	0	0.00	3	23.27	23.10	-3	2,024	-0.15%
2019/07/04	1.1	22.68	3	23.40	23.10	-1.9	2,074	-0.09%
2019/07/03	2	22.70	3	22.98	23.05	-1	2,068	-0.05%
2019/07/01	0.1	22.00	4	21.85	22.10	-3.9	1,904	-0.20%
2019/06/28	1	21.15	9	21.42	21.55	-8	1,836	-0.44%
2019/06/27	0.1	20.75	1	21.00	20.85	-0.9	1,787	-0.05%
2019/06/26	0	0.00	1	20.30	20.30	-1	1,755	-0.06%
2019/06/25	36	20.52	1	20.65	20.30	35	1,773	1.97%
2019/06/24	0.1	20.40	0	0.00	20.40	0.1	1,794	0.01%
2019/06/21	2	20.25	7	20.40	20.30	-5	1,786	-0.28%
2019/06/19	0	0.00	1	20.05	20.10	-1	1,750	-0.06%
2019/06/18	20	20.00	0	0.00	20.05	20	1,735	1.15%
2019/06/14	0	0.00	1	19.60	19.55	-1	1,684	-0.06%
2019/06/05	0	0.00	15	19.52	19.50	-15	1,658	-0.90%
2019/06/04	0	0.00	55	19.56	19.55	-55	1,647	-3.34%
2019/06/03	0	0.00	3	19.80	19.70	-3	1,635	-0.18%
2019/05/31	0	0.00	1	19.45	19.50	-1	1,614	-0.06%
2019/05/30	70	19.50	3	19.55	19.50	67	1,608	4.17%
2019/05/29	0	0.00	4	19.29	19.35	-4	1,595	-0.25%
2019/05/28	0	0.00	314	19.21	19.20	-314	1,583	-19.83%	大賣/鉅額交易
2019/05/27	0	0.00	18	19.31	19.25	-18	1,577	-1.14%
2019/05/24	30	19.40	4	19.39	19.25	26	1,564	1.66%
2019/05/23	305	19.49	36	19.44	19.55	269	1,535	17.52%	大買/鉅額交易
2019/05/22	1	20.40	0	0.00	20.45	1	1,430	0.07%
2019/05/20	1	20.00	0	0.00	20.20	1	1,413	0.07%
2019/05/17	0	0.00	1	20.35	20.40	-1	1,398	-0.07%
2019/05/16	1	19.20	0	0.00	19.50	1	1,351	0.07%
2019/05/14	2	19.10	0	0.00	19.20	2	1,361	0.15%
2019/05/10	0	0.00	2	19.30	19.40	-2	1,357	-0.15%
2019/05/07	0.1	19.20	0	0.00	19.15	0.1	1,338	0.00%
2019/05/06	2	19.10	0	0.00	19.05	2	1,330	0.15%
2019/05/02	3	19.52	0	0.00	19.40	3	1,308	0.23%
2019/04/30	0.5	20.00	0	0.00	20.00	0.5	1,255	0.04%
2019/04/29	2	20.05	0	0.00	19.90	2	1,244	0.16%
2019/04/24	0	0.00	5	20.55	20.55	-5	1,220	-0.41%
2019/04/19	0	21.20	0	0.00	21.00	0	1,205	0.00%
2019/04/18	5	21.00	25	21.48	21.00	-20	1,194	-1.67%
2019/04/17	0.1	21.95	5	21.55	21.95	-4.9	1,165	-0.42%
2019/04/16	25	21.59	0	0.00	21.45	25	1,151	2.17%
2019/04/12	1	21.75	70	21.53	21.65	-69	1,115	-6.19%
2019/04/11	0	0.00	5	22.38	22.50	-5	1,048	-0.48%
2019/04/10	3	22.10	1	22.40	21.95	2	944	0.21%
2019/04/09	0	0.00	1	22.20	22.20	-1	845	-0.12%
2019/04/03	1	20.35	0	0.00	20.40	1	756	0.13%
2019/04/01	12	20.92	0	0.00	20.70	12	746	1.61%
2019/03/28	35	20.61	0	0.00	20.45	35	695	5.03%
2019/03/27	10	19.90	1	20.45	20.95	9	678	1.33%
2019/03/26	0	0.00	2	20.05	19.90	-2	639	-0.31%
2019/03/19	1	20.00	0	0.00	19.90	1	677	0.15%
2019/03/15	2	20.05	0	0.00	19.95	2	683	0.29%
2019/03/14	5	20.00	0	0.00	19.95	5	689	0.73%
2019/03/11	5	20.21	0	0.00	20.20	5	739	0.68%
2019/03/06	0	0.00	4	20.15	20.00	-4	919	-0.43%
2019/03/04	0	0.00	1	20.15	20.05	-1	946	-0.11%
2019/02/26	10	20.30	1	20.25	20.25	9	950	0.95%
2019/02/25	5	19.90	0	0.00	19.90	5	953	0.52%
2019/02/20	11	20.24	0	0.00	20.10	11	974	1.13%
2019/02/19	1	20.20	0	0.00	20.20	1	977	0.10%
2019/02/15	0	0.00	1	20.60	20.20	-1	1,003	-0.10%
2019/02/14	0	0.00	1	20.30	20.30	-1	1,016	-0.10%
2019/01/28	0	0.00	1	20.05	20.00	-1	1,174	-0.09%
2019/01/25	1	20.10	0	0.00	20.10	1	1,205	0.08%
2019/01/18	1	20.00	0	0.00	20.00	1	1,467	0.07%
2019/01/17	0	20.20	0	0.00	19.95	0	1,528	0.00%
2019/01/16	5	20.00	0	0.00	20.20	5	1,586	0.32%
2019/01/15	0	0.00	1	20.00	20.00	-1	1,627	-0.06%
2019/01/14	0	0.00	9	20.10	20.00	-9	1,660	-0.54%
2019/01/08	1	20.40	0	0.00	20.60	1	2,024	0.05%
2018/12/28	3	19.82	0	0.00	20.30	3	2,806	0.11%
2018/12/27	1	20.40	0	0.00	20.05	1	2,916	0.03%
2018/12/26	0	0.00	1	20.20	20.05	-1	2,995	-0.03%
2018/12/25	0	0.00	4	20.35	20.05	-4	3,247	-0.12%
2018/12/20	0	0.00	3	20.95	20.65	-3	3,721	-0.08%
2018/12/19	3	21.50	0	0.00	21.20	3	3,712	0.08%
2018/12/18	1	21.40	0	0.00	21.45	1	3,715	0.03%
2018/12/07	1	21.80	0	0.00	21.75	1	3,912	0.03%
2018/12/06	0	0.00	1	22.75	21.80	-1	3,976	-0.03%
2018/12/05	0	0.00	1	22.85	22.50	-1	3,958	-0.03%
2018/12/04	1	22.60	0	0.00	22.70	1	3,936	0.03%
2018/12/03	1	22.80	1	22.75	22.80	0	3,917	0.00%
2018/11/30	0	0.00	6	23.08	23.10	-6	3,877	-0.15%
2018/11/29	5	21.44	2	21.95	22.00	3	3,771	0.08%
2018/11/21	1	21.05	0	0.00	21.00	1	3,655	0.03%
2018/11/16	0	0.00	1	21.55	21.50	-1	3,615	-0.03%
2018/11/14	1	22.10	0	0.00	21.85	1	3,591	0.03%
2018/11/12	0	0.00	1	21.60	21.60	-1	3,530	-0.03%
2018/11/09	0	0.00	1	22.05	22.35	-1	3,482	-0.03%
2018/11/08	0	0.00	3	20.53	20.35	-3	3,397	-0.09%
2018/11/07	2	20.45	5	20.50	20.45	-3	3,393	-0.09%
2018/11/06	2	21.30	0	0.00	20.30	2	3,394	0.06%
2018/10/30	0	0.00	13	19.65	20.30	-13	3,291	-0.39%
2018/10/29	0	0.00	4	21.85	21.60	-4	3,230	-0.12%
2018/10/26	2	21.93	17	21.65	22.40	-15	3,191	-0.47%
2018/10/25	0.1	21.20	0	0.00	21.30	0.1	3,136	0.00%
2018/10/24	2	23.85	1	24.05	23.00	1	3,087	0.03%
2018/10/23	1	24.30	1	24.65	24.05	0	3,036	0.00%
2018/10/22	1	24.60	0	0.00	24.55	1	3,010	0.03%
2018/10/19	6	24.73	8	24.89	24.70	-2	3,017	-0.07%
2018/10/18	43	26.20	10	26.05	25.75	33	3,013	1.09%
2018/10/16	4	24.29	45	24.52	24.05	-41	2,990	-1.37%
2018/10/15	5	24.85	29	24.74	24.55	-24	2,910	-0.82%
2018/10/12	10	25.57	0	0.00	25.30	10	2,825	0.35%
2018/10/11	25	23.82	13	24.42	25.00	12	2,652	0.45%
2018/10/09	24	25.27	1	25.35	26.15	23	2,468	0.93%
2018/10/08	16	25.40	10	25.17	26.30	6	2,274	0.26%
2018/10/05	20	22.58	11	23.93	24.35	9	2,097	0.43%
2018/10/04	9.1	23.70	12	23.96	24.00	-3	1,978	-0.15%
2018/10/03	10	24.71	48	24.58	24.90	-38	1,894	-2.01%
2018/10/02	56	23.69	36	22.58	24.50	20	1,635	1.22%
2018/10/01	27	22.63	19	22.73	22.95	8	1,382	0.58%
2018/09/20	0	0.00	1	20.35	20.20	-1	1,129	-0.09%
2018/09/19	5	20.40	6	20.25	20.30	-1	1,116	-0.09%
2018/09/18	0	0.00	1	20.55	20.60	-1	1,089	-0.09%
2018/09/14	1	19.90	0	0.00	19.65	1	993	0.10%
2018/09/13	2	20.88	1	20.75	20.50	1	961	0.10%
2018/09/06	2	18.20	0	0.00	18.15	2	775	0.26%
2018/08/13	0	0.00	16	19.18	18.80	-16	833	-1.92%
2018/08/10	10	19.45	5	19.50	19.45	5	819	0.61%
2018/08/09	2	19.50	3	19.50	19.25	-1	814	-0.12%
2018/08/07	1	19.90	0	0.00	19.75	1	806	0.12%
2018/08/06	2	20.25	2	20.30	20.25	0	800	0.00%
2018/08/03	1	20.20	0	0.00	19.95	1	792	0.13%
2018/08/02	2	19.43	0	0.00	19.60	2	763	0.26%
2018/07/31	4	19.59	0	0.00	19.35	4	743	0.54%
2018/07/27	0.3	19.30	0	0.00	19.20	0.3	721	0.04%
2018/07/26	11	19.70	0	0.00	19.55	11	702	1.57%
2018/07/25	1	20.50	2	20.33	20.35	-1	660	-0.15%
2018/07/24	9	20.16	4	20.60	20.00	5	587	0.85%
2018/07/23	5	19.16	1	18.95	19.25	4	463	0.86%
2018/07/16	0	0.00	1	18.05	18.00	-1	418	-0.24%
2018/07/13	0	0.00	2	17.70	18.00	-2	420	-0.48%
2018/07/06	1	17.00	0	0.00	17.00	1	455	0.22%
2018/07/05	4	16.93	0	0.00	16.95	4	463	0.86%
2018/07/04	0	0.00	1	17.55	17.45	-1	487	-0.21%
2018/06/28	0	0.00	1	18.20	18.10	-1	630	-0.16%
2018/06/22	1	18.55	0	0.00	18.60	1	691	0.14%
2018/06/20	10	18.60	0	0.00	18.65	10	699	1.43%
2018/06/13	1	19.45	0	0.00	19.25	1	694	0.14%
2018/06/11	0	0.00	2	19.20	19.20	-2	710	-0.28%
2018/05/30	3	19.00	0	0.00	18.95	3	787	0.38%
2018/05/29	1	19.05	0	0.00	19.25	1	780	0.13%
2018/05/23	1	18.50	0	0.00	18.75	1	766	0.13%
2018/05/11	1	18.20	0	0.00	18.25	1	798	0.13%
2018/05/10	1	18.90	0	0.00	18.70	1	785	0.13%
2018/04/27	0	0.00	18	19.02	19.00	-18	792	-2.27%
2018/04/24	10	19.60	0	0.00	19.75	10	800	1.25%
2018/04/23	8	19.70	0	0.00	19.60	8	807	0.99%
2018/04/18	1	19.10	0	0.00	18.90	1	907	0.11%
2018/04/16	1	19.00	26	19.00	19.05	-25	917	-2.72%
2018/04/13	2	19.15	0	0.00	19.15	2	937	0.21%
2018/04/10	26	20.55	0	0.00	20.00	26	918	2.83%
2018/04/09	4	20.30	0	0.00	21.00	4	899	0.44%
2018/03/31	2	19.15	0	0.00	19.10	2	756	0.26%
2018/03/30	0	0.00	2	19.55	19.40	-2	754	-0.27%
2018/03/26	0	0.00	1	18.80	19.20	-1	747	-0.13%
2018/03/23	0	0.00	1	19.10	19.00	-1	743	-0.13%
2018/03/15	1	20.25	0	0.00	19.95	1	754	0.13%
2018/03/06	0	0.00	30	19.66	19.95	-30	703	-4.26%
2018/02/27	0	0.00	1	18.70	18.70	-1	736	-0.14%
2018/02/08	5	18.50	10	18.55	18.50	-5	740	-0.68%
2018/02/06	10	18.55	0	0.00	18.30	10	741	1.35%
2018/01/31	3	20.30	3	20.25	20.20	0	739	0.00%
2018/01/30	0	0.00	1	20.25	20.15	-1	745	-0.13%
2018/01/26	10	20.20	0	0.00	20.20	10	749	1.33%
2018/01/25	10	20.23	0	0.00	20.20	10	753	1.33%
2018/01/22	2	20.45	0	0.00	20.30	2	762	0.26%
2018/01/18	0	0.00	9	20.71	20.65	-9	760	-1.18%
2018/01/17	10	20.63	0	0.00	20.65	10	833	1.20%
2018/01/16	13	21.25	17	21.40	21.10	-4	905	-0.44%
2018/01/15	10	20.45	15	20.40	20.55	-5	875	-0.57%
2018/01/12	0	0.00	28	20.09	20.05	-28	882	-3.17%
2018/01/11	0	0.00	19	20.05	20.00	-19	909	-2.09%
2018/01/09	1	20.85	5	20.60	20.40	-4	931	-0.43%
2018/01/02	0	0.00	1	20.10	20.05	-1	1,049	-0.10%