國光生 (4142)-富邦-台中券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
21.55
漲跌
▲0.05
漲幅
+0.23%
成交量
523張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－富邦-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/28	1	21.05	0	0.00	21.20	1	865	0.12%
2024/11/25	0.1	22.57	0	0.00	21.95	0.1	819	0.02%
2024/11/21	0	0.00	1	22.30	22.35	-1	647	-0.15%
2024/11/20	0	0.00	5	22.00	22.20	-5	641	-0.78%
2024/11/19	0.1	22.20	0	0.00	22.35	0.1	636	0.01%
2024/11/15	2	22.05	0	0.00	21.80	2	644	0.31%
2024/11/14	1	22.10	0	0.00	22.00	1	633	0.16%
2024/11/12	1	22.70	1	23.05	22.65	0	607	0.00%
2024/11/11	1	23.65	0	0.00	23.60	1	600	0.17%
2024/11/07	1	24.30	0	0.00	24.35	1	599	0.17%
2024/11/05	0	0.00	6	24.20	24.20	-6	611	-0.98%
2024/10/29	1	24.30	0	0.00	24.30	1	646	0.15%
2024/10/25	2	25.00	0	0.00	24.90	2	646	0.31%
2024/10/24	0	0.00	0	25.45	25.10	0	656	0.00%
2024/10/21	0	0.00	6	25.78	25.70	-6	734	-0.82%
2024/10/16	1	25.55	0	0.00	25.50	1	863	0.12%
2024/10/14	0	0.00	4	25.36	25.55	-4	865	-0.46%
2024/10/11	0	0.00	1	26.70	26.40	-1	847	-0.12%
2024/10/09	1	26.50	0	0.00	26.70	1	856	0.12%
2024/09/27	0	0.00	0.4	27.30	27.20	-0.4	990	-0.05%
2024/09/25	1	27.35	0.5	27.25	27.20	0.5	1,008	0.05%
2024/09/24	2	27.13	1	27.20	27.20	1	1,023	0.10%
2024/09/23	0	0.00	1	27.10	27.05	-1	1,026	-0.10%
2024/09/19	0	0.00	1	27.10	27.25	-1	1,049	-0.10%
2024/09/16	0	0.00	0.1	27.20	27.10	-0.1	1,072	-0.01%
2024/09/13	1	26.80	0.4	26.90	26.75	0.6	1,086	0.05%
2024/09/05	0	0.00	1	27.55	27.75	-1	1,250	-0.08%
2024/09/03	0	0.00	1.5	28.70	28.70	-1.5	1,251	-0.12%
2024/09/02	0	0.00	4	28.90	28.80	-4	1,257	-0.32%
2024/08/27	0	0.00	2	28.90	29.00	-2	1,247	-0.16%
2024/08/26	0	0.00	1	29.00	29.00	-1	1,247	-0.08%
2024/08/22	0	0.00	4	28.80	28.90	-4	1,236	-0.32%
2024/08/21	0	0.00	1	28.80	28.95	-1	1,237	-0.08%
2024/08/07	2	25.80	0	0.00	26.15	2	1,205	0.17%
2024/08/06	3	25.48	1	25.35	25.35	2	1,201	0.17%
2024/08/05	0	0.00	4	25.75	25.35	-4	1,190	-0.34%
2024/08/02	0	0.00	3	27.92	27.75	-3	1,166	-0.26%
2024/07/31	0	0.00	10	28.15	28.05	-10	1,184	-0.84%
2024/07/26	1	28.50	0	0.00	28.20	1	1,166	0.09%
2024/07/23	5	29.30	0	0.00	29.50	5	1,142	0.44%
2024/07/22	8	29.06	1	29.25	29.05	7	1,121	0.62%
2024/07/19	1	29.80	0	0.00	28.85	1	1,099	0.09%
2024/07/18	0	0.00	15	28.90	29.20	-15	1,019	-1.47%
2024/07/16	0	0.00	15	28.77	28.70	-15	995	-1.51%
2024/07/11	4	28.50	0	0.00	28.40	4	1,167	0.34%
2024/07/09	2	28.30	0	0.00	28.20	2	1,166	0.17%
2024/07/04	1	28.70	0	0.00	28.50	1	1,117	0.09%
2024/07/03	15	29.63	0	0.00	28.65	15	1,107	1.35%
2024/07/02	11	28.93	0	0.00	28.80	11	1,061	1.04%
2024/06/25	0	0.00	12	28.00	28.10	-12	1,002	-1.20%
2024/06/24	0	0.00	2	28.55	28.25	-2	1,003	-0.20%
2024/06/21	7	28.35	1	28.35	28.45	6	998	0.60%
2024/06/19	1.5	29.00	4	28.94	28.90	-2.5	966	-0.26%
2024/06/18	1	28.55	6.1	28.79	28.55	-5.1	921	-0.55%
2024/06/17	0.1	27.50	5	27.28	27.35	-4.9	844	-0.58%
2024/06/14	0	0.00	2	26.80	26.80	-2	832	-0.24%
2024/06/12	0	0.00	2	27.00	27.05	-2	839	-0.24%
2024/06/11	2	28.00	0	0.00	27.60	2	852	0.23%
2024/06/06	13	27.86	0	0.00	27.70	13	861	1.51%
2024/06/05	0	0.00	7	27.68	27.80	-7	859	-0.81%
2024/06/03	0	0.00	2	27.50	27.65	-2	884	-0.23%
2024/05/31	0	0.00	2	27.55	27.50	-2	886	-0.23%
2024/05/28	0	0.00	2	27.65	27.75	-2	926	-0.22%
2024/05/24	0	0.00	3	27.80	27.80	-3	931	-0.32%
2024/05/23	2	28.30	0	0.00	27.90	2	934	0.21%
2024/05/22	0	0.00	3	28.25	28.20	-3	938	-0.32%
2024/05/20	5	28.23	0	0.00	28.15	5	949	0.53%
2024/05/17	0	0.00	2	28.20	28.25	-2	947	-0.21%
2024/05/15	4	27.80	0	0.00	27.70	4	1,024	0.39%
2024/05/13	1	27.30	0	0.00	27.40	1	1,115	0.09%
2024/05/09	2	28.20	0	0.00	28.25	2	1,121	0.18%
2024/05/08	0	0.00	3	28.13	28.10	-3	1,120	-0.27%
2024/05/07	3.5	28.20	0	0.00	28.20	3.5	1,119	0.31%
2024/05/03	0	27.60	0	0.00	27.60	0	1,100	0.00%
2024/04/29	0	0.00	1	27.30	27.55	-1	1,099	-0.09%
2024/04/23	2	27.05	1	27.00	27.10	1	1,105	0.09%
2024/04/22	0	0.00	0	27.05	26.90	0	1,110	0.00%
2024/04/19	1	27.25	3	27.25	27.35	-2	1,100	-0.18%
2024/04/18	4	28.96	4	28.85	28.50	0	1,073	0.00%
2024/04/16	0.2	25.29	1	25.25	25.30	-0.8	935	-0.08%
2024/04/15	2	26.30	0	0.00	26.00	2	920	0.22%
2024/04/12	0	26.70	0	0.00	26.55	0	910	0.00%
2024/04/10	1	26.55	0	0.00	26.55	1	915	0.11%
2024/04/08	0	0.00	1	26.25	26.30	-1	942	-0.11%
2024/04/02	2	26.70	2	26.60	26.60	0	945	0.00%
2024/03/25	0	26.80	0	0.00	26.75	0	991	0.00%
2024/03/21	0	26.65	1	26.45	26.55	-1	994	-0.10%
2024/03/20	0	26.75	0	0.00	26.65	0	1,025	0.00%
2024/03/18	3	26.60	0	0.00	26.60	3	1,027	0.29%
2024/03/15	0	0.00	3	26.63	26.50	-3	1,032	-0.29%
2024/03/14	3	26.95	0	0.00	26.90	3	1,045	0.29%
2024/03/13	3	28.13	1	28.40	27.80	2	1,026	0.19%
2024/03/11	0	0.00	17	28.18	28.20	-17	1,031	-1.65%
2024/03/07	0	0.00	3	28.32	28.40	-3	1,071	-0.28%
2024/03/06	0	29.10	0	0.00	28.70	0	1,074	0.00%
2024/03/05	1	28.90	1	29.00	28.90	0	1,084	0.00%
2024/03/04	2.1	28.94	0	0.00	28.70	2.1	1,094	0.19%
2024/03/01	1	29.25	0	0.00	29.20	1	1,115	0.09%
2024/02/29	1	29.40	0.2	29.55	29.40	0.8	1,226	0.07%
2024/02/27	0	29.95	0	0.00	29.65	0	1,221	0.00%
2024/02/26	1.1	30.05	0	0.00	29.95	1.1	1,221	0.09%
2024/02/23	0	0.00	1	30.20	30.00	-1	1,222	-0.08%
2024/02/21	0	0.00	2	30.15	30.00	-2	1,213	-0.16%
2024/02/19	0.1	30.50	1	30.80	30.70	-0.9	1,214	-0.07%
2024/02/15	0.2	29.87	11	29.99	29.65	-10.8	1,140	-0.95%
2024/02/02	3	30.25	0	0.00	30.05	3	1,049	0.29%
2024/02/01	2	30.30	0	0.00	30.30	2	1,039	0.19%
2024/01/31	5	30.65	3	30.90	30.55	2	1,030	0.19%
2024/01/25	0	0.00	3	31.15	31.10	-3	1,035	-0.29%
2024/01/24	0	0.00	4	31.18	31.15	-4	1,036	-0.39%
2024/01/23	0	0.00	1	31.15	31.10	-1	1,035	-0.10%
2024/01/22	0	0.00	1	31.10	31.00	-1	1,035	-0.10%
2024/01/19	1	31.10	0	0.00	31.05	1	1,044	0.10%
2024/01/18	2	30.90	18	30.86	31.00	-16	1,039	-1.54%
2024/01/17	0.2	31.29	1.1	31.49	31.10	-0.9	1,036	-0.09%
2024/01/16	0	0.00	1	31.70	31.60	-1	1,022	-0.10%
2024/01/12	2	32.10	0	0.00	32.10	2	1,017	0.20%
2024/01/11	3.2	32.11	0	0.00	32.10	3.2	1,018	0.31%
2024/01/09	0	0.00	2	33.05	33.00	-2	1,013	-0.20%
2024/01/08	0	0.00	2	33.20	33.10	-2	1,016	-0.20%
2024/01/05	1	33.20	4	33.20	33.15	-3	1,015	-0.30%
2024/01/04	2	32.95	0	33.05	33.05	2	1,026	0.19%
2024/01/03	1.1	33.45	0	0.00	33.00	1.1	1,022	0.11%
2024/01/02	0	0.00	1	33.15	33.10	-1	997	-0.10%
2023/12/29	0	0.00	2	33.05	33.15	-2	1,000	-0.20%
2023/12/27	10	33.25	0	0.00	33.15	10	1,002	1.00%
2023/12/26	0	0.00	2	32.75	33.00	-2	987	-0.20%
2023/12/25	1	32.70	1	32.70	32.55	0	977	0.00%
2023/12/22	1	32.75	0	0.00	32.75	1	974	0.10%
2023/12/21	0	0.00	1	32.95	32.80	-1	982	-0.10%
2023/12/20	1	32.90	1	33.15	32.90	0	973	0.00%
2023/12/18	5	33.00	6	33.03	33.00	-1	987	-0.10%
2023/12/15	11	32.82	0	0.00	32.50	11	1,000	1.10%
2023/12/14	0	0.00	13	33.19	32.75	-13	979	-1.33%
2023/12/13	2	33.03	3	33.13	32.90	-1	988	-0.10%
2023/12/12	6	33.16	0	0.00	33.15	6	988	0.61%
2023/12/11	2	33.35	0	0.00	33.20	2	983	0.20%
2023/12/08	4	34.24	0	0.00	34.15	4	960	0.42%
2023/12/07	0	0.00	3	34.63	34.35	-3	965	-0.31%
2023/12/06	2	35.23	2.2	35.34	35.05	-0.2	982	-0.02%
2023/12/05	2	35.63	2.6	35.75	35.80	-0.6	967	-0.06%
2023/12/04	4.8	36.25	2	36.50	36.05	2.8	953	0.29%
2023/12/01	3	36.20	5	35.95	35.80	-2	920	-0.22%
2023/11/30	4	35.88	11	35.60	35.70	-7	902	-0.78%
2023/11/28	3	35.57	3	35.60	35.65	0	880	0.00%
2023/11/27	8	35.91	12	35.78	36.00	-4	845	-0.47%
2023/11/24	0	0.00	1	33.49	33.80	-1	740	-0.14%
2023/11/17	0	0.00	5	32.90	33.05	-5	747	-0.67%
2023/11/16	3	32.95	2	33.00	32.95	1	749	0.13%
2023/11/15	0	0.00	6	32.67	32.85	-6	747	-0.80%
2023/11/13	1	32.00	0	0.00	32.00	1	743	0.13%
2023/11/10	0	0.00	14	32.52	32.30	-14	748	-1.87%
2023/11/08	3	32.45	0	0.00	32.45	3	758	0.40%
2023/11/07	8	32.74	0	0.00	32.40	8	760	1.05%
2023/11/06	0	0.00	3	32.17	32.45	-3	752	-0.40%
2023/11/01	1	31.90	0	0.00	31.85	1	755	0.13%
2023/10/31	1	31.95	1	31.80	31.80	0	760	0.00%
2023/10/27	1	31.80	1	32.50	32.35	0	777	0.00%
2023/10/26	1	31.70	0	0.00	31.70	1	773	0.13%
2023/10/25	1	32.10	0	0.00	31.95	1	774	0.13%
2023/10/20	0	0.00	0.1	31.65	31.60	-0.1	786	-0.02%
2023/10/16	0	32.70	0	0.00	32.35	0	860	0.00%
2023/10/13	3.2	32.99	0	0.00	32.85	3.2	862	0.37%
2023/10/12	0	0.00	3	33.12	33.25	-3	867	-0.35%
2023/10/11	0	33.65	0	0.00	33.85	0	862	0.00%
2023/10/06	5	34.40	2	34.33	34.35	3	875	0.34%
2023/10/05	2	34.15	0	0.00	34.35	2	876	0.23%
2023/10/04	1	34.00	0	0.00	33.75	1	877	0.11%
2023/10/03	2	34.20	0	0.00	34.00	2	874	0.23%
2023/10/02	5	33.90	0	0.00	33.75	5	881	0.57%
2023/09/28	0	0.00	3	34.40	34.10	-3	887	-0.34%
2023/09/26	0	34.70	2	34.53	34.50	-2	901	-0.22%
2023/09/25	0	0.00	1	34.25	34.30	-1	895	-0.11%
2023/09/22	1	34.10	0	0.00	34.00	1	896	0.11%
2023/09/20	0	34.30	0	0.00	34.60	0	880	0.00%
2023/09/19	2	33.80	1	33.90	33.70	1	868	0.12%
2023/09/15	9	33.53	1.1	33.45	33.65	7.9	848	0.93%
2023/09/14	0	0.00	1	33.65	33.50	-1	847	-0.12%
2023/09/13	1	33.55	3	33.30	33.55	-2	851	-0.23%
2023/09/12	5	33.19	0	0.00	33.00	5	861	0.58%
2023/09/11	3	33.20	0	0.00	33.35	3	855	0.35%
2023/09/06	1	32.40	0	0.00	32.30	1	871	0.11%
2023/09/05	0	0.00	1	32.75	32.65	-1	866	-0.12%
2023/09/01	2	33.38	0	0.00	33.20	2	875	0.23%
2023/08/31	4	33.40	0	0.00	33.15	4	875	0.46%
2023/08/30	5	33.45	0	0.00	33.20	5	874	0.57%
2023/08/24	2	33.20	0	0.00	32.80	2	866	0.23%
2023/08/16	0.1	32.45	0	0.00	32.30	0.1	878	0.01%
2023/08/11	0	0.00	0.3	33.80	33.85	-0.3	870	-0.03%
2023/08/09	1	33.85	20	34.00	33.85	-19	874	-2.17%
2023/08/08	0	0.00	2	34.05	34.00	-2	879	-0.23%
2023/08/02	0	34.55	0	0.00	34.50	0	925	0.00%
2023/08/01	7	35.09	0	0.00	35.00	7	919	0.76%
2023/07/31	0	0.00	1	35.25	35.05	-1	921	-0.11%
2023/07/20	11	36.22	2	36.65	36.20	9	960	0.94%
2023/07/19	2	37.00	0.1	37.26	36.80	1.9	979	0.19%
2023/07/17	1	35.95	1	35.95	35.80	0	970	0.00%
2023/07/14	10	35.40	0	0.00	35.40	10	984	1.02%
2023/07/13	0.1	35.65	0	0.00	35.50	0.1	1,009	0.01%
2023/07/11	0	0.00	3	36.10	36.05	-3	1,030	-0.29%
2023/07/10	0	36.45	0	36.65	36.40	0	1,049	0.00%
2023/07/07	0	36.45	0	0.00	36.35	0	1,059	0.00%
2023/07/03	2	37.60	0	0.00	37.55	2	1,069	0.19%
2023/06/29	0	0.00	1	37.75	37.45	-1	1,071	-0.09%
2023/06/28	1	37.30	1	37.25	37.20	0	1,070	0.00%
2023/06/27	12	37.24	0	0.00	37.20	12	1,082	1.11%
2023/06/26	0	0.00	1	37.35	37.10	-1	1,082	-0.09%
2023/06/20	0.2	37.65	0	0.00	37.55	0.2	1,091	0.01%
2023/06/19	0	0.00	0	37.85	37.85	0	1,102	0.00%
2023/06/16	0	0.00	0	37.53	37.85	0	1,103	0.00%
2023/06/15	0	37.25	0	0.00	37.20	0	1,092	0.00%
2023/06/13	5	37.70	1	37.75	37.60	4	1,108	0.36%
2023/06/07	0	0.00	0	38.50	38.55	0	1,750	0.00%
2023/06/06	0	0.00	3	38.20	38.35	-3	2,132	-0.14%
2023/06/05	1	38.50	1	38.55	38.35	0	2,134	0.00%
2023/06/02	1	38.50	0	0.00	38.50	1	2,139	0.05%
2023/05/31	0	0.00	9	38.60	38.75	-9	2,163	-0.42%
2023/05/25	1	38.50	0	0.00	38.25	1	2,239	0.04%
2023/05/23	0	38.25	1.1	38.48	38.55	-1.1	2,269	-0.05%
2023/05/22	2	37.85	2	38.30	38.05	0	2,291	0.00%
2023/05/16	1	37.30	0	0.00	37.30	1	2,298	0.04%
2023/05/15	0.1	36.93	1	37.10	37.00	-0.9	2,313	-0.04%
2023/05/11	1	37.61	0	0.00	37.55	1	2,370	0.04%
2023/05/10	1.1	38.65	0	0.00	38.60	1.1	2,397	0.04%
2023/05/02	1	40.70	2	40.47	40.55	-1	2,923	-0.03%
2023/04/27	0	0.00	0.1	39.08	39.10	-0.1	2,953	0.00%
2023/04/26	2.1	39.04	1.3	38.90	39.15	0.8	2,956	0.03%
2023/04/25	2.2	39.76	1	39.70	39.30	1.2	2,951	0.04%
2023/04/24	3	40.42	5	41.00	40.25	-2	2,936	-0.07%
2023/04/21	2	39.53	2.2	40.73	40.10	-0.2	2,908	-0.01%
2023/04/20	0.2	40.56	0	40.35	39.95	0.2	2,871	0.01%
2023/04/19	10	40.70	10	40.35	40.50	0	2,861	0.00%
2023/04/18	6.1	41.14	7	40.96	40.75	-0.9	2,844	-0.03%
2023/04/17	1	40.40	0	0.00	40.30	1	2,816	0.04%
2023/04/14	3	40.55	1	40.55	40.45	2	2,802	0.07%
2023/04/13	0	0.00	8.2	40.35	40.15	-8.2	2,785	-0.29%
2023/04/12	0.1	39.80	0	0.00	39.90	0.1	2,760	0.00%
2023/04/10	0.1	40.05	0	0.00	39.75	0.1	2,760	0.00%
2023/04/07	3	40.10	0	0.00	40.05	3	2,758	0.11%
2023/04/06	5	39.62	0	0.00	39.50	5	2,780	0.18%
2023/03/31	0	0.00	6	39.33	39.45	-6	2,779	-0.22%
2023/03/29	0	0.00	3	39.55	39.60	-3	2,791	-0.11%
2023/03/28	0	39.65	0	0.00	39.65	0	2,840	0.00%
2023/03/27	0	0.00	1	39.65	39.60	-1	2,936	-0.03%
2023/03/24	0	0.00	3	39.45	39.50	-3	2,941	-0.10%
2023/03/23	3	39.25	2	39.25	39.00	1	2,934	0.03%
2023/03/22	0	0.00	28	39.09	38.90	-28	2,952	-0.95%
2023/03/20	0	0.00	4	38.70	38.90	-4	2,976	-0.13%
2023/03/17	5	38.70	0	0.00	38.65	5	2,975	0.17%
2023/03/16	1	38.10	1	38.90	38.45	0	2,978	0.00%
2023/03/15	7	39.35	0	0.00	39.10	7	2,964	0.24%
2023/03/14	10	39.67	2	39.78	39.50	8	2,970	0.27%
2023/03/13	12	39.42	2	39.48	39.45	10	2,956	0.34%
2023/03/10	17	41.93	6	43.77	40.45	11	2,901	0.38%
2023/03/09	48	43.46	74.7	44.26	44.85	-26.7	2,395	-1.11%
2023/03/08	1	40.80	0	0.00	40.80	1	2,017	0.05%
2023/03/07	1	41.20	0	0.00	40.85	1	2,013	0.05%
2023/03/03	2	41.70	1	41.35	41.10	1	2,003	0.05%
2023/03/02	0	0.00	2	40.48	41.30	-2	1,990	-0.10%
2023/03/01	9	40.06	5	40.40	39.90	4	1,937	0.21%
2023/02/24	1	40.60	1	41.10	40.60	0	1,952	0.00%
2023/02/23	0	0.00	8	40.59	40.50	-8	1,954	-0.41%
2023/02/22	2	40.20	0	0.00	40.15	2	1,988	0.10%
2023/02/20	2	41.20	3	40.75	41.10	-1	2,025	-0.05%
2023/02/17	0	0.00	0.1	39.70	39.75	-0.1	2,032	0.00%
2023/02/16	0	0.00	3	40.00	39.90	-3	2,078	-0.14%
2023/02/15	7	40.41	0	0.00	39.75	7	2,104	0.33%
2023/02/13	0	0.00	2	40.70	40.50	-2	2,109	-0.09%
2023/02/10	22.1	40.23	3	40.85	40.20	19.1	2,093	0.91%
2023/02/09	8	41.23	4	41.31	41.15	4	2,065	0.19%
2023/02/08	8	41.08	15	41.43	41.55	-7	2,031	-0.34%
2023/02/07	15	42.00	18.2	42.06	41.60	-3.2	1,984	-0.16%
2023/02/06	9	40.44	1	40.75	40.25	8	1,850	0.43%
2023/02/03	1.3	40.46	3	40.80	40.75	-1.8	1,814	-0.10%
2023/02/02	1	40.00	0	0.00	39.90	1	1,743	0.06%
2023/02/01	1	39.30	10	39.33	39.65	-9	1,701	-0.53%
2023/01/31	11	39.18	15	39.48	39.65	-4	1,664	-0.24%
2023/01/30	0	0.00	72	38.68	38.75	-72	1,471	-4.89%
2023/01/17	0	0.00	25	35.48	35.25	-25	1,412	-1.77%
2023/01/16	0	35.40	20	35.50	35.55	-20	1,419	-1.41%
2023/01/12	15	35.20	0	0.00	35.25	15	1,441	1.04%
2023/01/11	0	0.00	45	35.39	35.40	-45	1,446	-3.11%
2023/01/10	5	35.35	0	0.00	35.30	5	1,455	0.35%
2023/01/09	57	35.30	0	0.00	35.50	57	1,480	3.85%
2023/01/06	10	35.10	0	0.00	35.05	10	1,488	0.67%
2023/01/05	19	35.06	0	0.00	35.05	19	1,510	1.26%
2023/01/04	6	35.10	0	0.00	35.10	6	1,518	0.40%
2023/01/03	4	35.20	1	35.15	35.10	3	1,543	0.19%
2022/12/30	1	35.70	15	35.70	35.60	-14	1,573	-0.89%
2022/12/29	16	35.28	0	0.00	35.70	16	1,614	0.99%
2022/12/28	1	35.70	0	0.00	35.70	1	1,624	0.06%
2022/12/27	2	36.55	24	36.71	36.45	-22	1,625	-1.35%
2022/12/26	37	37.06	1	37.15	37.00	36	1,631	2.21%
2022/12/23	24	36.19	2	36.00	36.45	22	1,627	1.35%
2022/12/22	0	36.20	16	35.95	36.15	-16	1,633	-0.98%
2022/12/21	17	35.93	0	0.00	35.50	17	1,652	1.03%
2022/12/20	3	36.02	10	36.00	35.75	-7	1,659	-0.42%
2022/12/19	8	37.70	20	37.66	37.85	-12	1,646	-0.73%
2022/12/16	3	35.75	0	0.00	35.60	3	1,560	0.19%
2022/12/15	7	36.41	43	36.47	36.30	-36	1,579	-2.28%
2022/12/14	46	36.83	0	0.00	36.45	46	1,595	2.88%
2022/12/13	5	36.80	23	37.03	37.10	-18	1,581	-1.14%
2022/12/12	4	35.78	2	36.00	35.70	2	1,569	0.13%
2022/12/09	5	36.50	2	36.50	36.50	3	1,585	0.19%
2022/12/08	3	36.15	0	0.00	36.10	3	1,602	0.19%
2022/12/07	2	36.70	0	0.00	36.50	2	1,618	0.12%
2022/12/06	2	37.00	10	37.10	36.60	-8	1,617	-0.49%
2022/12/05	0	0.00	7	37.84	38.05	-7	1,656	-0.42%
2022/12/02	4	38.10	0	0.00	37.95	4	1,657	0.24%
2022/12/01	4	38.20	8.5	38.29	38.25	-4.5	1,674	-0.27%
2022/11/30	1	37.30	6	37.38	37.30	-5	1,673	-0.30%
2022/11/29	0	0.00	2.2	36.55	36.90	-2.2	1,705	-0.13%
2022/11/28	1.4	36.58	1	36.75	36.80	0.4	1,787	0.02%
2022/11/22	7	36.81	0	0.00	36.60	7	2,061	0.34%
2022/11/21	2	37.35	1	37.60	37.15	1	2,082	0.05%
2022/11/18	5.3	37.50	2	37.55	37.55	3.3	2,120	0.16%
2022/11/17	0	36.75	1	36.80	36.85	-1	2,118	-0.05%
2022/11/16	0	0.00	0.3	35.95	36.00	-0.3	2,094	-0.01%
2022/11/14	4	35.20	3.8	35.44	35.30	0.3	2,068	0.01%
2022/11/11	0	0.00	6	34.33	34.85	-6	2,035	-0.29%
2022/11/10	5	34.05	0	0.00	34.00	5	2,029	0.25%
2022/11/08	0	34.60	1	34.60	34.35	-1	2,040	-0.05%
2022/11/07	0	0.00	1	34.50	34.40	-1	2,043	-0.05%
2022/11/03	1	34.60	0	0.00	34.40	1	2,056	0.05%
2022/11/02	1	34.75	4	35.01	34.85	-3	2,059	-0.15%
2022/11/01	0	0.00	2	33.45	33.50	-2	2,046	-0.10%
2022/10/27	0	32.55	0	0.00	32.75	0	2,202	0.00%
2022/10/25	2	32.15	1	31.75	31.75	1	2,257	0.04%
2022/10/21	0	31.80	0	0.00	31.65	0	2,299	0.00%
2022/10/20	0	32.25	0	0.00	32.10	0	2,353	0.00%
2022/10/18	0	0.00	0.1	33.35	33.50	-0.1	2,441	0.00%
2022/10/17	0.1	31.85	3	31.93	32.70	-2.9	2,477	-0.12%
2022/10/13	0	0.00	5	32.55	32.30	-5	2,532	-0.20%
2022/10/12	6	34.13	2	33.95	33.95	4	2,534	0.16%
2022/10/11	1	34.48	0	0.00	33.95	1	2,549	0.04%
2022/10/07	1	35.25	5	35.25	35.10	-4	2,562	-0.16%
2022/10/06	1	35.40	0	0.00	35.25	1	2,555	0.04%
2022/10/04	5	34.30	5	34.40	34.40	0	2,607	0.00%
2022/09/30	1	32.85	0	0.00	34.30	1	2,761	0.04%
2022/09/28	0	32.85	0	0.00	32.65	0	3,196	0.00%
2022/09/26	2	33.70	0	0.00	33.45	2	3,244	0.06%
2022/09/23	5	35.35	0	0.00	35.30	5	3,286	0.15%
2022/09/22	0	0.00	2	36.05	35.85	-2	3,401	-0.06%
2022/09/21	5	36.20	2	36.50	36.15	3	3,478	0.09%
2022/09/20	3	36.22	0	0.00	36.10	3	3,627	0.08%
2022/09/19	3	35.87	0	0.00	36.05	3	3,689	0.08%
2022/09/16	9	36.70	0	0.00	36.55	9	3,710	0.24%
2022/09/15	0	37.25	0	0.00	37.15	0	3,721	0.00%
2022/09/14	7	37.10	2	37.10	36.90	5	3,739	0.13%
2022/09/13	20	37.13	0	0.00	37.15	20	3,743	0.53%
2022/09/12	2	36.88	0	0.00	37.25	2	3,839	0.05%
2022/09/08	2	38.25	0	0.00	38.55	2	3,851	0.05%
2022/09/07	5	38.29	0	0.00	37.90	5	3,883	0.13%
2022/09/06	2	39.00	1	39.10	38.65	1	3,876	0.03%
2022/09/05	14	40.75	0	0.00	40.10	14	3,850	0.36%
2022/09/02	5	41.36	15.2	41.62	41.30	-10.2	3,842	-0.27%
2022/09/01	4.2	40.85	14	40.95	40.80	-9.8	3,806	-0.26%
2022/08/31	2	41.35	9	40.83	40.70	-7	3,741	-0.19%
2022/08/30	0	0.00	2	40.10	40.00	-2	3,615	-0.06%
2022/08/29	2	40.02	11	39.80	39.55	-9	3,599	-0.25%
2022/08/26	4	39.98	0	0.00	39.50	4	3,555	0.11%
2022/08/25	1	38.90	3	39.63	39.70	-2	3,505	-0.06%
2022/08/24	2	38.60	30	39.23	39.10	-28	3,453	-0.81%
2022/08/23	0	0.00	15	38.58	38.40	-15	3,413	-0.44%
2022/08/22	7	39.19	11	38.90	38.75	-4	3,408	-0.12%
2022/08/19	0	0.00	1	38.30	38.45	-1	3,375	-0.03%
2022/08/18	1	38.30	0	0.00	38.50	1	3,367	0.03%
2022/08/17	0	38.20	3	38.35	38.35	-3	3,355	-0.09%
2022/08/16	0	0.00	2	38.28	38.30	-2	3,345	-0.06%
2022/08/15	4	37.19	0	0.00	37.60	4	3,329	0.12%
2022/08/11	0	0.00	4	37.41	37.35	-4	3,341	-0.12%
2022/08/10	13	36.90	1	36.95	36.90	12	3,343	0.36%
2022/08/09	3	37.27	2	37.43	37.30	1	3,338	0.03%
2022/08/08	0	0.00	1	36.80	37.10	-1	3,336	-0.03%
2022/08/05	5	36.45	0	0.00	36.80	5	3,344	0.15%
2022/08/04	2	35.68	2	35.53	35.80	0	3,381	0.00%
2022/08/03	7	37.22	0	0.00	37.05	7	3,335	0.21%
2022/08/02	11	38.27	1	38.25	38.15	10	3,319	0.30%
2022/08/01	2	39.43	0	0.00	39.30	2	3,307	0.06%
2022/07/29	10	40.12	0	0.00	40.20	10	3,314	0.30%
2022/07/28	10	40.16	10	40.70	40.20	0	3,305	0.00%
2022/07/27	7	40.16	0	0.00	39.90	7	3,310	0.21%
2022/07/26	10	40.66	5	40.67	40.90	5	3,274	0.15%
2022/07/25	11	40.74	27	40.86	40.65	-16	3,253	-0.49%
2022/07/22	11	40.05	2	40.10	39.95	9	3,253	0.28%
2022/07/21	0	0.00	15	39.64	40.10	-15	3,234	-0.46%
2022/07/20	2	38.58	6	38.57	39.10	-4	3,221	-0.12%
2022/07/19	1	38.30	1	38.15	38.00	0	3,234	0.00%
2022/07/18	1	38.20	9	38.03	38.00	-8	3,263	-0.25%
2022/07/15	14	38.26	1	38.25	38.25	13	3,276	0.40%
2022/07/14	3	38.88	0	0.00	39.15	3	3,279	0.09%
2022/07/13	12	39.96	20	40.17	39.50	-8	3,320	-0.24%
2022/07/12	16	39.38	6	39.10	39.25	10	3,378	0.30%
2022/07/11	16	39.93	13	40.25	40.35	3	3,518	0.09%
2022/07/08	7	41.43	4.2	41.98	40.70	2.8	3,687	0.08%
2022/07/07	29	40.86	32	40.79	41.50	-3	3,633	-0.08%
2022/07/06	28	40.74	42	40.88	40.35	-14	3,537	-0.40%
2022/07/05	2	37.63	4	37.25	38.05	-2	3,612	-0.06%
2022/07/01	4	37.84	3	36.63	36.40	1	3,681	0.03%
2022/06/30	22	40.11	17	40.89	39.10	5	3,626	0.14%
2022/06/29	4	40.63	0	0.00	40.85	4	3,514	0.11%
2022/06/28	9	40.62	23	40.67	40.50	-14	3,411	-0.41%
2022/06/27	1	38.47	0	0.00	39.35	1	3,247	0.03%
2022/06/24	1	38.25	1	38.65	38.65	0	3,191	0.00%
2022/06/23	0	0.00	1	37.50	37.40	-1	3,192	-0.03%
2022/06/21	2	36.85	4	37.10	37.10	-2	3,140	-0.06%
2022/06/20	6	39.33	11	37.92	36.90	-5	3,119	-0.16%
2022/06/17	0	37.75	0	0.00	38.50	0	3,009	0.00%
2022/06/16	4	37.39	0	37.30	37.20	4	2,930	0.14%
2022/06/15	0	0.00	12	35.80	37.00	-12	2,893	-0.41%
2022/06/14	11	35.21	5	35.24	35.65	6	2,893	0.21%
2022/06/10	13	36.63	3	36.82	37.00	10	2,877	0.35%
2022/06/08	2	35.90	1	35.65	35.65	1	2,823	0.04%
2022/06/07	2	36.00	11.1	35.96	36.00	-9.1	2,829	-0.32%
2022/06/06	0	35.30	2	35.20	35.20	-2	2,817	-0.07%
2022/06/02	0.1	35.15	0	0.00	35.05	0.1	2,882	0.00%
2022/06/01	5	35.20	4	35.28	35.15	1	2,922	0.03%
2022/05/31	1	35.25	0	0.00	35.30	1	2,932	0.03%
2022/05/30	5	35.20	0	0.00	35.20	5	2,934	0.17%
2022/05/26	0	35.25	0	0.00	34.90	0	2,929	0.00%
2022/05/24	0	0.00	1.1	35.06	35.00	-1.1	2,968	-0.04%
2022/05/23	2	35.53	0	0.00	35.50	2	2,960	0.07%
2022/05/20	0	0.00	10	35.70	35.55	-10	2,968	-0.34%
2022/05/19	1	35.10	6	35.43	35.45	-5	2,971	-0.17%
2022/05/17	1	35.80	1	35.60	35.75	0	2,979	0.00%
2022/05/16	0	35.70	33	35.54	35.85	-33	3,012	-1.09%
2022/05/13	0	0.00	16	35.32	35.25	-16	3,194	-0.50%
2022/05/12	1	34.45	13	35.78	34.30	-12	3,373	-0.36%
2022/05/11	4	37.13	6	37.10	37.00	-2	3,311	-0.06%
2022/05/10	1	37.50	3	37.52	37.95	-2	3,279	-0.06%
2022/05/09	11	38.65	6	39.30	38.15	5	3,257	0.15%
2022/05/06	12	39.27	0	0.00	39.05	12	3,234	0.37%
2022/05/05	3	40.02	2	40.00	39.90	1	3,211	0.03%
2022/05/04	5	40.50	6	40.16	40.10	-1	3,222	-0.03%
2022/05/03	10	41.58	0	0.00	40.80	10	3,233	0.31%
2022/04/29	1.1	40.80	1	41.00	40.60	0.1	3,228	0.00%
2022/04/28	18	41.42	0	0.00	41.10	18	3,250	0.55%
2022/04/27	3	40.42	3	40.57	40.50	0	3,191	0.00%
2022/04/26	1	41.50	0	0.00	41.00	1	3,179	0.03%
2022/04/25	8	43.18	10	43.00	41.65	-2	3,155	-0.06%
2022/04/22	4	43.19	3	42.75	42.90	1	3,107	0.03%
2022/04/21	5	42.73	0	42.85	42.75	5	3,064	0.16%
2022/04/20	1	43.50	6	43.23	43.05	-5	3,034	-0.16%
2022/04/19	23	43.28	2	42.75	43.00	21	3,010	0.70%
2022/04/18	4	44.66	4	44.95	44.05	0	2,969	0.00%
2022/04/15	49	44.35	28	44.42	44.00	21	2,970	0.71%
2022/04/14	24	44.54	31	44.65	44.30	-7	2,879	-0.24%
2022/04/13	11	42.10	7	41.60	42.50	4	2,685	0.15%
2022/04/12	12	43.19	0	0.00	42.35	12	2,632	0.46%
2022/04/11	44	44.35	60.6	43.74	44.60	-16.6	2,494	-0.67%
2022/04/08	3	41.23	5	41.68	41.25	-2	2,214	-0.09%
2022/04/07	10	41.72	13	41.30	41.90	-3	2,159	-0.14%
2022/04/06	1	40.80	7	40.87	40.65	-6	2,077	-0.29%
2022/04/01	12	40.08	0	0.00	40.00	12	2,059	0.58%
2022/03/31	0	0.00	3	40.00	40.00	-3	2,039	-0.15%
2022/03/30	1	39.95	16	39.98	40.05	-15	2,038	-0.74%
2022/03/29	1.1	39.43	1	39.65	39.65	0.1	2,035	0.01%
2022/03/28	12	39.95	11	41.18	39.70	1	2,035	0.05%
2022/03/25	0	0.00	2	40.00	40.00	-2	2,020	-0.10%
2022/03/24	3	40.42	0	0.00	40.40	3	2,039	0.15%
2022/03/23	0	0.00	2	40.10	40.20	-2	2,054	-0.10%
2022/03/21	0	0.00	1	40.10	40.05	-1	2,057	-0.05%
2022/03/18	0	0.00	2	40.00	40.00	-2	2,089	-0.10%
2022/03/17	0	40.10	13	39.91	39.95	-13	2,101	-0.62%
2022/03/16	0	0.00	1	38.75	38.90	-1	2,126	-0.05%
2022/03/15	1	39.55	0	0.00	39.30	1	2,140	0.05%
2022/03/10	1	39.30	1	39.50	39.45	0	2,157	0.00%
2022/03/09	0	0.00	5	39.23	39.40	-5	2,154	-0.23%
2022/03/08	7	38.89	5.5	39.11	38.80	1.5	2,149	0.07%
2022/03/07	3	38.00	5	38.20	38.00	-2	2,108	-0.09%
2022/03/04	0	0.00	20	39.68	39.75	-20	2,124	-0.94%
2022/03/03	5	40.05	0	0.00	40.05	5	2,283	0.22%
2022/03/01	21	40.33	26	40.06	40.10	-5	2,438	-0.21%
2022/02/25	13	39.98	9	39.94	40.00	4	2,448	0.16%
2022/02/24	5.3	40.43	1	40.20	39.60	4.3	2,559	0.17%
2022/02/23	1	41.10	1.3	41.06	41.50	-0.3	2,530	-0.01%
2022/02/22	11.1	41.03	1	40.40	40.60	10.1	2,530	0.40%
2022/02/21	6	41.43	0	0.00	41.35	6	2,524	0.24%
2022/02/18	3	41.37	1	41.45	41.35	2	2,529	0.08%
2022/02/17	2.2	41.81	1	41.85	41.75	1.2	2,523	0.05%
2022/02/16	3	42.23	0	0.00	42.35	3	2,554	0.12%
2022/02/15	25.2	43.86	10	43.46	42.75	15.2	2,522	0.60%
2022/02/14	67	43.69	71	43.98	43.30	-4	2,349	-0.17%
2022/02/11	7	40.56	14	40.65	40.50	-7	2,154	-0.32%
2022/02/10	4	40.94	2	40.75	40.65	2	2,162	0.09%
2022/02/09	4	40.98	0	0.00	41.00	4	2,173	0.18%
2022/02/08	0	0.00	2	40.25	40.35	-2	2,170	-0.09%
2022/02/07	7	40.04	0	0.00	40.05	7	2,170	0.32%
2022/01/26	3	39.83	2	39.48	39.60	1	2,170	0.05%
2022/01/25	13	40.82	4	40.61	40.05	9	2,169	0.42%
2022/01/24	4	41.80	1	42.40	41.80	3	2,142	0.14%
2022/01/21	9	43.30	7	43.88	42.80	2	2,136	0.09%
2022/01/20	0	0.00	9	43.35	42.95	-9	2,122	-0.42%
2022/01/19	7	43.37	2	43.25	43.20	5	2,130	0.23%
2022/01/18	2	43.50	6	43.79	43.05	-4	2,116	-0.19%
2022/01/17	2	43.15	0	0.00	43.15	2	2,107	0.10%
2022/01/14	6	43.09	0	0.00	43.10	6	2,109	0.28%
2022/01/13	12.5	43.52	0.3	43.60	43.40	12.2	2,105	0.58%
2022/01/12	1	43.65	0	0.00	43.75	1	2,107	0.05%
2022/01/11	4	43.90	1	43.80	43.60	3	2,097	0.14%
2022/01/10	26	45.58	22	44.57	44.40	4	2,084	0.19%
2022/01/07	4	44.73	27	44.99	45.20	-23	1,990	-1.16%
2022/01/06	4	44.61	3	44.35	44.00	1	1,929	0.05%
2022/01/05	5	43.85	4	43.99	43.95	1	1,989	0.05%
2022/01/04	1	44.30	7	44.16	44.05	-6	2,026	-0.30%
2022/01/03	8	43.91	0	0.00	44.00	8	2,043	0.39%
2021/12/29	0	0.00	3	44.35	44.35	-3	2,057	-0.15%
2021/12/28	0	0.00	2	44.00	44.00	-2	2,091	-0.10%
2021/12/27	1	44.01	0	0.00	44.00	1	2,152	0.05%
2021/12/24	1	44.35	0	0.00	44.25	1	2,190	0.05%
2021/12/22	2	44.80	0	0.00	44.40	2	2,235	0.09%
2021/12/21	2	44.98	1	44.90	44.90	1	2,242	0.04%
2021/12/20	8	44.43	1	44.60	44.60	7	2,220	0.32%
2021/12/17	0	0.00	11	43.42	44.65	-11	2,227	-0.49%
2021/12/16	0	43.55	3	43.30	43.15	-3	2,233	-0.13%
2021/12/15	1	43.15	0	0.00	43.10	1	2,264	0.04%
2021/12/14	0	0.00	1	43.30	43.00	-1	2,275	-0.04%
2021/12/13	0	0.00	1	44.15	43.90	-1	2,287	-0.04%
2021/12/10	53	44.38	5	44.35	44.45	48	2,332	2.06%
2021/12/09	0	0.00	2	44.33	44.05	-2	2,521	-0.08%
2021/12/08	2	45.05	7	44.61	44.50	-5	2,770	-0.18%
2021/12/06	0	45.00	1	45.10	44.75	-1	2,790	-0.04%
2021/12/03	3	45.00	1	45.15	45.10	2	2,907	0.07%
2021/12/02	1	45.30	0	0.00	45.25	1	3,058	0.03%
2021/12/01	3	45.53	0	0.00	45.05	3	3,165	0.09%
2021/11/30	0	0.00	114	45.12	45.00	-114	3,173	-3.59%	大賣/鉅額交易
2021/11/29	119	47.01	2	47.00	46.90	117	3,152	3.71%	大買/鉅額交易
2021/11/26	7	46.70	12	47.64	45.80	-5	3,015	-0.17%
2021/11/25	0.2	45.10	1	44.70	44.70	-0.8	2,896	-0.03%
2021/11/24	4	44.83	0	0.00	45.10	4	2,903	0.14%
2021/11/23	7	46.41	1	47.72	44.80	6	2,919	0.21%
2021/11/22	0.4	43.75	4	43.74	44.05	-3.6	2,925	-0.12%
2021/11/19	1	43.50	0	0.00	43.50	1	2,990	0.03%
2021/11/17	1	43.85	0	0.00	43.35	1	3,437	0.03%
2021/11/16	0	0.00	2	43.85	43.85	-2	3,554	-0.06%
2021/11/15	1	43.80	0	0.00	44.25	1	3,596	0.03%
2021/11/11	2	43.50	0	0.00	43.50	2	3,624	0.06%
2021/11/10	4	43.95	5	43.70	43.50	-1	3,632	-0.03%
2021/11/09	0	44.10	3	44.05	44.00	-3	3,634	-0.08%
2021/11/08	2	44.20	0	0.00	44.25	2	3,632	0.06%
2021/11/04	0	0.00	1	44.60	44.55	-1	3,672	-0.03%
2021/11/03	0	0.00	2	44.48	44.50	-2	3,681	-0.05%
2021/11/02	0	0.00	1.7	44.42	44.50	-1.7	3,697	-0.05%
2021/10/29	5	43.90	0	0.00	43.95	5	3,673	0.14%
2021/10/27	0	44.45	0	0.00	44.30	0	3,693	0.00%
2021/10/22	0.1	44.10	3	43.98	43.90	-3	3,762	-0.08%
2021/10/21	1	44.35	0	0.00	44.20	1	3,776	0.03%
2021/10/20	2	44.20	0	0.00	44.20	2	3,806	0.05%
2021/10/18	1.1	44.33	1	43.80	43.80	0.1	3,921	0.00%
2021/10/15	3	43.70	0	0.00	43.95	3	4,175	0.07%
2021/10/14	0	0.00	11	42.86	43.50	-11	4,349	-0.25%
2021/10/13	1	44.00	3.5	44.04	42.35	-2.5	4,335	-0.06%
2021/10/12	4	45.55	10	45.80	45.35	-6	4,277	-0.14%
2021/10/08	1	47.10	0	0.00	46.85	1	4,269	0.02%
2021/10/07	10	47.32	2	47.25	47.10	8	4,297	0.19%
2021/10/06	12.1	48.17	0.3	48.60	47.15	11.8	4,370	0.27%
2021/10/05	2	46.85	66.3	46.33	48.00	-64.3	4,389	-1.47%
2021/10/04	67	48.41	68	48.98	48.40	-1	4,402	-0.02%
2021/10/01	0	0.00	3.5	51.20	50.90	-3.5	4,368	-0.08%
2021/09/28	35	51.70	35	52.14	51.70	0	4,403	0.00%
2021/09/27	1.5	51.60	0	0.00	52.00	1.5	4,426	0.03%
2021/09/24	6.4	51.63	3	51.57	51.60	3.4	4,528	0.08%
2021/09/23	1	51.90	2	52.90	52.00	-1	4,637	-0.02%
2021/09/22	2	51.80	1.1	51.99	51.70	0.9	4,667	0.02%
2021/09/17	0	0.00	1	52.50	52.50	-1	4,683	-0.02%
2021/09/16	43.2	52.32	2	52.80	52.40	41.2	4,701	0.88%
2021/09/15	4	53.35	43	53.50	53.50	-39	4,702	-0.83%
2021/09/14	8	54.86	24	53.43	53.20	-16	4,690	-0.34%
2021/09/13	23.1	55.65	27	55.09	54.80	-3.9	4,522	-0.09%
2021/09/10	0	0.00	5	51.70	51.20	-5	4,343	-0.12%
2021/09/09	3	50.93	2	51.20	51.10	1	4,379	0.02%
2021/09/08	24	51.67	4	53.70	51.20	20	4,390	0.46%
2021/09/07	4	53.43	22	53.71	53.60	-18	4,332	-0.42%
2021/09/06	19	52.66	12	53.03	52.20	7	4,341	0.16%
2021/09/03	0	0.00	2	51.75	51.50	-2	4,533	-0.04%
2021/09/02	2	51.35	0	0.00	51.00	2	4,856	0.04%
2021/09/01	2	52.00	0	0.00	51.80	2	4,987	0.04%
2021/08/31	5	52.10	0	0.00	52.50	5	5,219	0.10%
2021/08/30	0	0.00	2	51.80	51.80	-2	5,315	-0.04%
2021/08/27	0	0.00	1.2	51.92	51.60	-1.2	5,356	-0.02%
2021/08/26	24	51.57	26	52.95	51.60	-2	5,393	-0.04%
2021/08/25	0	0.00	3	51.50	51.30	-3	5,409	-0.06%
2021/08/24	9	50.83	4	50.78	50.70	5	5,522	0.09%
2021/08/23	19.2	51.54	2.3	51.44	51.40	17	5,707	0.30%
2021/08/20	1	47.30	11	49.40	49.95	-10	5,455	-0.18%
2021/08/19	8	45.59	3.5	45.50	45.45	4.5	5,542	0.08%
2021/08/18	9	46.58	4	46.96	47.10	5	5,779	0.09%
2021/08/17	0	0.00	3	48.97	48.35	-3	5,997	-0.05%
2021/08/16	0	0.00	2	49.30	48.45	-2	6,319	-0.03%
2021/08/13	2	49.34	1	48.60	48.40	1	6,581	0.02%
2021/08/12	3	48.55	0	0.00	48.55	3	7,061	0.04%
2021/08/11	2	48.25	1	48.00	48.00	1	7,630	0.01%
2021/08/10	3	49.05	0	0.00	48.80	3	8,830	0.03%
2021/08/09	1	49.00	3	48.97	48.90	-2	9,684	-0.02%
2021/08/06	4	49.00	1	49.30	49.00	3	11,062	0.03%
2021/08/05	0	0.00	1	49.60	49.35	-1	12,817	-0.01%
2021/08/04	0	0.00	1	49.50	49.50	-1	13,638	-0.01%
2021/08/03	0	50.10	0	0.00	49.80	0	13,866	0.00%
2021/08/02	1	50.70	5	50.34	50.40	-4	13,895	-0.03%
2021/07/30	4	49.53	4.1	49.56	49.50	-0.1	13,898	0.00%
2021/07/29	0.1	49.00	1	49.15	49.05	-0.9	13,921	-0.01%
2021/07/28	2	48.23	3	48.43	48.10	-1	13,936	-0.01%
2021/07/27	0	0.00	16	48.81	48.55	-16	14,061	-0.11%
2021/07/26	3	49.10	4	49.43	49.10	-1	14,319	-0.01%
2021/07/23	0	0.00	1	49.25	49.05	-1	14,345	-0.01%
2021/07/22	3	49.00	1	49.40	48.70	2	14,333	0.01%
2021/07/21	16.1	51.00	14	49.52	48.70	2.1	14,430	0.01%
2021/07/20	0	0.00	14.1	53.82	53.90	-14.1	14,207	-0.10%
2021/07/19	2	49.20	3.2	49.07	49.00	-1.2	14,074	-0.01%
2021/07/16	10	49.63	3	50.00	49.30	7	14,166	0.05%
2021/07/15	12	49.92	7	49.81	50.00	5	14,182	0.04%
2021/07/14	1	49.20	4	48.63	48.75	-3	14,186	-0.02%
2021/07/13	6	49.66	44	49.28	49.05	-38	14,190	-0.27%
2021/07/12	6	50.83	0	0.00	50.70	6	14,150	0.04%
2021/07/09	10	51.68	0.2	51.40	51.30	9.8	14,206	0.07%
2021/07/08	6	51.02	4	51.20	51.20	2	14,271	0.01%
2021/07/07	0	0.00	1	51.50	51.30	-1	14,359	-0.01%
2021/07/06	3	51.43	0.3	51.40	51.30	2.7	14,521	0.02%
2021/07/05	11	51.44	4	51.55	51.60	7	14,707	0.05%
2021/07/02	7	52.09	5.1	52.08	52.00	1.9	14,728	0.01%
2021/07/01	40	53.89	19	53.58	52.60	21	14,781	0.14%
2021/06/30	15	52.80	11	53.06	53.60	4	14,775	0.03%
2021/06/29	4	51.43	7	51.39	51.80	-3	14,711	-0.02%
2021/06/28	10	51.80	4.1	51.80	51.80	6	14,723	0.04%
2021/06/25	2	52.45	1	52.60	52.30	1	14,808	0.01%
2021/06/24	1	52.70	4	53.10	52.80	-3	15,083	-0.02%
2021/06/23	27.1	52.70	2.1	52.78	52.80	25	15,220	0.16%
2021/06/22	8	51.98	6	51.88	51.80	2	15,973	0.01%
2021/06/21	17	52.82	14.3	53.02	52.50	2.8	17,074	0.02%
2021/06/18	28.3	53.40	1	53.30	53.30	27.3	17,199	0.16%
2021/06/17	7	53.33	4	53.53	53.50	3	17,234	0.02%
2021/06/16	18	53.45	11	53.39	53.10	7	17,283	0.04%
2021/06/15	11	53.52	7	53.60	54.10	4	17,312	0.02%
2021/06/11	61.1	56.83	36	56.58	55.40	25.1	17,220	0.15%
2021/06/10	15.6	57.26	43.3	57.12	57.50	-27.7	16,943	-0.16%
2021/06/09	28.2	55.15	43.1	55.15	55.50	-14.9	16,669	-0.09%
2021/06/08	35.3	55.13	12	55.13	54.50	23.3	16,569	0.14%
2021/06/07	18	53.78	9	53.68	53.40	9	16,413	0.05%
2021/06/04	3	52.87	6	52.97	52.50	-3	16,412	-0.02%
2021/06/03	11	53.39	4.1	53.52	53.30	6.9	16,428	0.04%
2021/06/02	16	53.81	9	53.86	53.80	7	16,549	0.04%
2021/06/01	14	51.44	17.1	51.41	53.10	-3.1	16,795	-0.02%
2021/05/31	19	52.25	18.1	52.40	52.30	0.9	16,694	0.01%
2021/05/28	8.2	54.83	1	54.60	54.70	7.2	16,578	0.04%
2021/05/27	3	54.77	11	54.66	55.00	-8	16,590	-0.05%
2021/05/26	19	53.91	15	54.83	53.60	4	16,598	0.02%
2021/05/25	26	53.53	33.7	53.84	53.20	-7.6	17,008	-0.04%
2021/05/24	64	56.31	24	57.25	55.50	40	17,555	0.23%
2021/05/21	25	55.79	40.1	55.80	55.60	-15	18,458	-0.08%
2021/05/20	50.1	58.42	40	59.01	56.30	10	18,598	0.05%
2021/05/19	81.1	58.39	64.6	59.12	57.80	16.5	18,796	0.09%
2021/05/18	107.5	60.96	98	60.78	60.80	9.5	18,444	0.05%	大買/
2021/05/17	90.3	62.58	111	62.53	63.30	-20.7	17,355	-0.12%	大賣/
2021/05/14	158.7	61.03	154	60.23	57.60	4.7	16,753	0.03%	大買/大賣/
2021/05/13	171.3	61.80	141.1	61.84	62.90	30.3	15,631	0.19%	大買/大賣/
2021/05/12	67	56.70	71.3	56.68	57.20	-4.3	13,967	-0.03%
2021/05/11	16	51.42	8	51.30	52.00	8	13,213	0.06%
2021/05/10	3	50.63	2	50.65	50.20	1	13,140	0.01%
2021/05/07	6	50.43	5	50.26	50.60	1	13,202	0.01%
2021/05/06	10	50.79	3	50.73	50.10	7	13,240	0.05%
2021/05/05	6	50.85	2	50.95	50.50	4	13,231	0.03%
2021/05/04	17	52.05	9	52.04	51.00	8	13,284	0.06%
2021/05/03	16.1	55.10	11	56.10	54.40	5	13,343	0.04%
2021/04/29	6	53.42	2	54.00	53.40	4	13,186	0.03%
2021/04/28	5	54.00	7	53.46	53.30	-2	13,271	-0.02%
2021/04/27	5.3	54.77	16	53.59	54.40	-10.7	13,492	-0.08%
2021/04/26	13	53.09	1	53.20	52.70	12	13,442	0.09%
2021/04/23	10	53.03	6	52.88	52.50	4	13,590	0.03%
2021/04/22	6	54.23	5	54.16	53.10	1	13,713	0.01%
2021/04/21	1	55.40	2	56.00	55.20	-1	13,679	-0.01%
2021/04/20	3	55.80	10	56.20	55.40	-7	13,737	-0.05%
2021/04/19	0	0.00	5	55.42	55.30	-5	13,935	-0.04%
2021/04/16	1	55.80	5	55.76	55.90	-4	13,950	-0.03%
2021/04/15	0	0.00	2.1	55.71	55.40	-2.1	13,968	-0.01%
2021/04/14	8	55.51	9	56.49	55.70	-1	13,976	-0.01%
2021/04/13	5	57.96	5	58.52	57.00	0	14,060	0.00%
2021/04/12	12	59.04	10.3	58.86	58.50	1.7	14,027	0.01%
2021/04/09	14	58.03	10.2	58.17	57.60	3.8	13,999	0.03%
2021/04/08	3	56.97	4	56.95	56.70	-1	13,929	-0.01%
2021/04/07	12	56.68	18.2	57.01	56.40	-6.2	14,028	-0.04%
2021/04/06	7	56.44	9	56.41	56.30	-2	14,093	-0.01%
2021/04/01	5.2	57.26	3	57.40	57.50	2.2	14,046	0.02%
2021/03/31	14.2	57.23	9	57.27	57.10	5.2	14,081	0.04%
2021/03/30	5.3	57.72	9	57.60	57.40	-3.7	14,077	-0.03%
2021/03/29	19	58.75	33.2	58.26	58.10	-14.2	14,217	-0.10%
2021/03/26	33.1	56.74	36	56.39	56.60	-2.9	14,167	-0.02%
2021/03/25	80	59.64	70.2	59.02	56.60	9.8	14,032	0.07%
2021/03/24	75.2	60.29	73.3	60.62	61.40	2	13,290	0.01%
2021/03/23	47	55.70	26	56.15	55.90	21	12,210	0.17%
2021/03/22	1	53.90	38	54.03	53.90	-37	12,342	-0.30%
2021/03/19	6	55.63	19	55.98	54.70	-13	12,395	-0.10%
2021/03/18	13	56.97	9	56.40	55.80	4	12,360	0.03%
2021/03/17	6	55.60	11	55.41	55.50	-5	12,386	-0.04%
2021/03/16	3	56.07	3	56.13	56.10	0	12,419	0.00%
2021/03/15	4	56.10	3	56.20	56.10	1	12,479	0.01%
2021/03/12	5	56.44	11	56.21	56.20	-6	12,505	-0.05%
2021/03/11	0	0.00	6	57.17	56.90	-6	12,600	-0.05%
2021/03/10	32	57.73	37	57.86	57.20	-5	12,573	-0.04%
2021/03/09	1	56.40	4.1	56.98	56.70	-3.1	12,510	-0.02%
2021/03/08	9.1	58.30	8	57.56	57.00	1.1	12,498	0.01%
2021/03/05	16.3	57.46	47.1	58.43	58.60	-30.8	12,461	-0.25%
2021/03/04	0	0.00	20	55.80	55.90	-20	12,274	-0.16%
2021/03/03	10.1	57.07	14.1	57.54	56.90	-4	12,258	-0.03%
2021/03/02	7.1	57.35	1	56.50	56.10	6.1	12,212	0.05%
2021/02/26	6	59.92	5	59.12	58.20	1	12,355	0.01%
2021/02/25	33	60.65	38	60.57	59.70	-5	12,274	-0.04%
2021/02/24	51.1	58.40	57	57.85	58.50	-5.9	11,843	-0.05%
2021/02/23	66.2	63.94	62	64.84	58.90	4.2	11,303	0.04%
2021/02/22	17	65.03	6.3	65.32	65.40	10.7	10,643	0.10%
2021/02/19	32.1	57.80	60.2	58.86	59.50	-28.1	10,286	-0.27%
2021/02/18	15	51.17	34.6	52.36	54.10	-19.6	9,837	-0.20%
2021/02/17	20	49.81	22	49.61	49.20	-2	9,673	-0.02%
2021/02/05	39	52.41	23	52.17	52.00	16	9,616	0.17%
2021/02/04	17.1	51.17	64	51.50	51.00	-46.9	9,451	-0.50%
2021/02/03	17	49.69	11	50.09	49.60	6	9,294	0.06%
2021/02/02	2	48.05	2	48.33	48.95	0	9,418	0.00%
2021/02/01	22	48.49	45.5	48.30	48.10	-23.5	9,419	-0.25%
2021/01/29	24	48.60	24.1	48.15	47.05	-0.1	9,320	0.00%
2021/01/28	18	49.46	20	49.23	49.00	-2	9,326	-0.02%
2021/01/27	6	50.92	6	50.93	50.60	0	9,359	0.00%
2021/01/26	76	51.95	0	0.00	51.50	76	9,486	0.80%
2021/01/25	17.1	52.12	12	51.92	52.00	5.1	9,855	0.05%
2021/01/22	27	50.40	23.3	49.85	49.80	3.7	10,010	0.04%
2021/01/21	18	51.78	20	51.47	51.10	-2	10,268	-0.02%
2021/01/20	8	51.96	66	51.68	52.30	-58	10,476	-0.55%
2021/01/19	9	49.83	7	50.39	50.10	2	10,317	0.02%
2021/01/18	52	49.69	73	50.75	49.45	-21	10,328	-0.20%
2021/01/15	32.1	49.12	12	48.85	48.05	20.1	10,179	0.20%
2021/01/14	30	50.40	4	50.68	50.30	26	10,054	0.26%
2021/01/13	23	51.12	16.5	51.16	51.00	6.5	10,073	0.06%
2021/01/12	14	52.65	20	52.48	52.80	-6	10,335	-0.06%
2021/01/11	9.4	51.04	7	51.07	51.00	2.4	10,266	0.02%
2021/01/08	38.1	52.07	40	51.88	52.30	-1.9	10,312	-0.02%
2021/01/07	8	51.99	5	51.76	51.60	3	10,374	0.03%
2021/01/06	15	52.07	13	52.15	50.70	2	10,409	0.02%
2021/01/05	13	53.81	9	53.88	53.70	4	10,469	0.04%
2021/01/04	32	54.65	30	54.40	53.80	2	10,460	0.02%
2020/12/31	23	56.07	90	56.29	56.10	-67	10,402	-0.64%
2020/12/30	68	58.50	26	58.74	58.00	42	10,368	0.41%
2020/12/29	23	56.98	29.5	57.34	57.30	-6.5	10,352	-0.06%
2020/12/28	3.2	56.80	7	56.71	56.60	-3.8	10,495	-0.04%
2020/12/25	41	56.56	34	56.76	56.50	7	10,607	0.07%
2020/12/24	1.4	58.15	4	58.25	58.10	-2.6	10,701	-0.02%
2020/12/23	34.1	60.22	35.3	58.20	58.00	-1.3	10,789	-0.01%
2020/12/22	44.1	59.77	34.9	58.38	60.30	9.2	10,837	0.09%
2020/12/21	47	57.15	26	56.98	56.50	21	10,753	0.20%
2020/12/18	2.3	56.82	5	56.96	56.60	-2.7	10,799	-0.03%
2020/12/17	17.3	56.34	16	56.82	56.40	1.3	10,833	0.01%
2020/12/16	37	54.38	48	54.84	56.40	-11	10,937	-0.10%
2020/12/15	41.6	57.19	37	56.33	55.10	4.6	10,912	0.04%
2020/12/14	8	58.49	7	58.50	58.50	1	10,904	0.01%
2020/12/11	21	58.50	21	58.61	58.70	0	10,949	0.00%
2020/12/10	9	59.68	29	59.52	59.50	-20	10,973	-0.18%
2020/12/09	26	59.53	33	59.65	59.00	-7	11,045	-0.06%
2020/12/08	14	60.07	19	60.62	60.00	-5	11,213	-0.04%
2020/12/07	41	59.58	16	59.31	59.30	25	11,425	0.22%
2020/12/04	14	61.39	34	61.27	61.20	-20	12,474	-0.16%
2020/12/03	16	62.38	12	61.93	61.90	4	13,704	0.03%
2020/12/02	4	62.88	10	62.94	62.80	-6	13,808	-0.04%
2020/12/01	45	63.90	23	63.37	63.30	22	14,038	0.16%
2020/11/30	49	63.19	39.5	63.53	64.20	9.5	14,053	0.07%
2020/11/27	6	62.30	13	62.62	62.60	-7	13,964	-0.05%
2020/11/26	18.2	62.32	13	62.25	62.30	5.2	14,034	0.04%
2020/11/25	55.3	63.59	63	63.55	62.60	-7.7	14,219	-0.05%
2020/11/24	11	61.95	7	61.51	61.40	4	14,554	0.03%
2020/11/23	32	63.53	17	62.87	62.40	15	14,631	0.10%
2020/11/20	32	64.82	42	65.63	64.00	-10	14,639	-0.07%
2020/11/19	35	66.65	28	64.20	66.50	7	14,643	0.05%
2020/11/18	2	61.50	5	61.48	61.60	-3	14,383	-0.02%
2020/11/17	16	60.06	24	61.12	61.30	-8	14,970	-0.05%
2020/11/16	7	61.03	5	60.78	60.60	2	15,462	0.01%
2020/11/13	2	61.25	2	61.50	61.40	0	16,622	0.00%
2020/11/12	4	61.30	6	60.97	61.30	-2	16,661	-0.01%
2020/11/11	7	61.01	8	60.96	61.00	-1	16,728	-0.01%
2020/11/10	24	61.67	20	61.84	60.90	4	16,951	0.02%
2020/11/09	9	60.92	14	60.56	60.70	-5	17,133	-0.03%
2020/11/06	1	61.00	5	60.52	60.30	-4	17,425	-0.02%
2020/11/05	26	61.25	8	61.15	60.60	18	17,928	0.10%
2020/11/04	5	60.66	6	60.40	60.90	-1	18,228	-0.01%
2020/11/03	2	61.10	8	61.01	60.90	-6	18,632	-0.03%
2020/11/02	70	60.41	80	60.49	61.10	-10	18,872	-0.05%
2020/10/30	24	59.90	8	60.48	58.30	16	18,805	0.09%
2020/10/29	30	63.69	17	63.00	62.10	13	19,411	0.07%
2020/10/28	23	63.45	39	63.23	61.80	-16	20,250	-0.08%
2020/10/27	15	66.09	3	67.03	65.70	12	20,220	0.06%
2020/10/26	7	67.26	5	66.90	66.70	2	20,616	0.01%
2020/10/23	2	68.30	11	68.19	68.20	-9	21,175	-0.04%
2020/10/22	3	68.07	2	68.05	68.20	1	22,172	0.00%
2020/10/21	6	68.82	6	68.70	68.50	0	22,935	0.00%
2020/10/20	21	70.36	25	70.64	69.50	-4	23,393	-0.02%
2020/10/19	15	68.31	21	68.25	68.70	-6	23,722	-0.03%
2020/10/16	16	67.13	9	67.11	67.00	7	24,341	0.03%
2020/10/15	19	67.09	17	67.16	66.80	2	25,019	0.01%
2020/10/14	25	68.90	8	68.48	68.00	17	26,407	0.06%
2020/10/13	31.5	68.17	17	68.64	68.80	14.5	27,222	0.05%
2020/10/12	14	71.26	19	71.16	70.60	-5	27,255	-0.02%
2020/10/08	33	72.19	22	71.70	71.60	11	27,637	0.04%
2020/10/07	5	71.72	4	72.00	72.20	1	28,021	0.00%
2020/10/06	16	71.49	10	71.37	71.80	6	28,393	0.02%
2020/10/05	32	71.07	25	71.60	71.40	7	29,310	0.02%
2020/09/30	10	68.70	13	68.28	68.60	-3	29,577	-0.01%
2020/09/29	7	67.43	16	68.00	67.50	-9	30,213	-0.03%
2020/09/28	21	69.00	16	69.14	69.00	5	30,594	0.02%
2020/09/25	18	70.43	23	70.02	68.60	-5	31,035	-0.02%
2020/09/24	10	71.64	20	72.52	72.00	-10	31,661	-0.03%
2020/09/23	3	72.40	7	72.31	71.90	-4	32,661	-0.01%
2020/09/22	4	72.70	10	72.56	72.30	-6	33,202	-0.02%
2020/09/21	54	73.69	22	73.25	72.70	32	34,115	0.09%
2020/09/18	21	72.65	24	72.60	72.70	-3	35,452	-0.01%
2020/09/17	10	71.34	5	71.84	72.00	5	36,197	0.01%
2020/09/16	7	71.80	27	71.75	71.70	-20	37,698	-0.05%
2020/09/15	40	72.24	28	71.96	71.90	12	38,515	0.03%
2020/09/14	7	72.29	24	71.85	71.30	-17	39,408	-0.04%
2020/09/11	15	71.10	12	71.18	70.60	3	40,780	0.01%
2020/09/10	68	72.34	167	72.45	71.70	-99	42,588	-0.23%	大賣/
2020/09/09	139	74.47	190	74.93	72.20	-51	43,975	-0.12%	大買/大賣/
2020/09/08	523	76.11	379	75.80	77.90	144	44,595	0.32%	大買/大賣/鉅額交易
2020/09/07	21	72.13	16	72.64	70.90	5	44,562	0.01%
2020/09/04	19	70.99	33	71.59	72.00	-14	46,177	-0.03%
2020/09/03	23	71.13	12	71.19	71.30	11	46,814	0.02%
2020/09/02	21	72.77	21	72.94	72.30	0	46,790	0.00%
2020/09/01	37	72.19	42	72.30	72.60	-5	46,775	-0.01%
2020/08/31	92	72.90	89	73.01	71.80	3	46,739	0.01%
2020/08/28	128	74.03	110	73.86	72.30	18	46,560	0.04%	大買/大賣/
2020/08/27	59	72.00	71	71.85	72.00	-12	46,086	-0.03%
2020/08/26	38	71.41	71	71.36	71.90	-33	46,218	-0.07%
2020/08/25	15	70.97	32	71.13	70.70	-17	46,118	-0.04%
2020/08/24	49	73.26	50	73.62	72.60	-1	46,051	0.00%
2020/08/21	122	74.43	126	74.58	73.50	-4	46,090	-0.01%	大買/大賣/
2020/08/20	73	70.58	147	69.72	71.60	-74	45,532	-0.16%	大賣/
2020/08/19	210	76.46	113	74.39	72.90	97	45,423	0.21%	大買/大賣/
2020/08/18	27	70.60	34	70.60	70.60	-7	44,712	-0.02%
2020/08/17	28	64.31	38.6	64.24	64.20	-10.6	45,084	-0.02%
2020/08/14	81	64.21	74	63.63	64.80	7	45,376	0.02%
2020/08/13	105	65.48	100	65.47	64.00	5	47,329	0.01%	大買/
2020/08/12	43	67.72	52	67.91	67.30	-9	49,207	-0.02%
2020/08/11	117	67.75	75	67.53	66.70	42	49,774	0.08%	大買/
2020/08/10	64.6	71.30	86	70.65	70.00	-21.5	50,071	-0.04%
2020/08/07	120.5	72.52	84	72.57	72.50	36.5	51,287	0.07%	大買/
2020/08/06	50	71.69	85	71.48	71.20	-35	51,734	-0.07%
2020/08/05	79.2	71.85	72	72.20	70.60	7.2	52,673	0.01%
2020/08/04	123.1	73.03	129	73.36	71.60	-5.9	54,201	-0.01%	大買/大賣/
2020/08/03	202	71.48	182	71.76	74.60	20	56,663	0.04%	大買/大賣/
2020/07/31	67	68.66	68	68.83	67.90	-1	55,535	0.00%
2020/07/30	162	68.11	101	68.42	68.70	61	55,320	0.11%	大買/大賣/
2020/07/29	126	68.20	114	68.25	66.50	12	54,948	0.02%	大買/大賣/
2020/07/28	122	64.63	135	64.95	66.40	-13	54,829	-0.02%	大買/大賣/
2020/07/27	92.2	67.43	87	67.86	65.40	5.2	53,947	0.01%
2020/07/24	116	69.68	158	69.80	71.70	-42	53,291	-0.08%	大買/大賣/
2020/07/23	54	70.59	57	70.65	70.30	-3	53,032	-0.01%
2020/07/22	44	70.56	58	69.87	69.50	-14	52,788	-0.03%
2020/07/21	47.2	67.84	47	67.65	67.90	0.2	52,715	0.00%
2020/07/20	120	66.48	118	64.90	66.00	2	52,116	0.00%	大買/大賣/
2020/07/17	204	70.16	210	69.91	67.20	-6	50,751	-0.01%	大買/大賣/
2020/07/16	52	75.41	57	76.02	74.60	-5	49,968	-0.01%
2020/07/15	45.6	75.57	90	75.66	75.60	-44.4	50,012	-0.09%
2020/07/14	52	75.64	42	76.43	75.90	10	49,709	0.02%
2020/07/13	55	77.56	49	77.92	76.10	6	49,359	0.01%
2020/07/10	133	77.07	162	77.31	77.50	-29	49,025	-0.06%	大買/大賣/
2020/07/09	113	76.44	162	76.27	75.50	-49	48,100	-0.10%	大買/大賣/
2020/07/08	88	77.27	79	77.36	76.40	9	47,628	0.02%
2020/07/07	72	75.84	55	76.30	74.70	17	46,963	0.04%
2020/07/06	48	77.94	57	78.08	77.60	-9	46,790	-0.02%
2020/07/03	82	78.38	74	77.74	77.40	8	46,322	0.02%
2020/07/02	175	78.36	134	77.95	77.20	41	45,562	0.09%	大買/大賣/
2020/07/01	103	74.98	118	74.70	75.40	-15	44,753	-0.03%	大買/大賣/
2020/06/30	112	75.03	116	74.91	74.10	-4	44,196	-0.01%	大買/大賣/
2020/06/29	286	75.20	285	75.30	76.00	1	43,286	0.00%	大買/大賣/
2020/06/24	73	69.94	123	70.33	70.10	-50	41,972	-0.12%	大賣/
2020/06/23	281	74.24	231	74.44	72.50	50	41,110	0.12%	大買/大賣/
2020/06/22	88	68.52	97	68.03	71.00	-9	39,672	-0.02%
2020/06/19	113	67.65	118	68.19	66.70	-5	38,954	-0.01%	大買/大賣/
2020/06/18	124	70.01	139	69.95	69.10	-15	38,099	-0.04%	大買/大賣/
2020/06/17	167	69.15	143.8	69.21	68.60	23.2	36,753	0.06%	大買/大賣/
2020/06/16	181.3	67.18	157	66.90	66.00	24.3	34,965	0.07%	大買/大賣/
2020/06/15	388.3	65.53	379	66.36	66.70	9.3	33,780	0.03%	大買/大賣/
2020/06/12	268	59.12	453	58.69	62.20	-185	32,336	-0.57%	大買/大賣/鉅額交易
2020/06/11	182	60.01	245	59.86	56.60	-63	31,525	-0.20%	大買/大賣/
2020/06/10	94	60.94	39	61.06	61.60	55	30,290	0.18%
2020/06/09	20	53.80	11	54.27	56.00	9	29,837	0.03%
2020/06/08	20	52.30	30	52.78	51.00	-10	30,333	-0.03%
2020/06/05	19	52.58	10	52.60	52.30	9	30,802	0.03%
2020/06/04	9	51.49	11	51.19	52.00	-2	31,429	-0.01%
2020/06/03	22	49.89	21	49.29	50.00	1	32,765	0.00%
2020/06/02	33	48.00	94	47.78	47.45	-61	33,573	-0.18%
2020/06/01	25	54.36	49.4	53.47	51.90	-24.4	33,549	-0.07%
2020/05/29	46	54.85	14	55.32	56.00	32	34,078	0.09%
2020/05/28	37	56.11	41	56.38	55.10	-4	35,038	-0.01%
2020/05/27	18	61.20	20	61.77	61.20	-2	35,315	-0.01%
2020/05/26	138	67.89	56	67.41	67.90	82	35,334	0.23%	大買/
2020/05/25	106	61.89	54	62.24	63.80	52	34,844	0.15%	大買/
2020/05/22	63	57.47	48	56.88	58.00	15	34,765	0.04%
2020/05/21	77	54.56	71	53.40	54.00	6	34,841	0.02%
2020/05/20	384	54.99	362	55.16	55.00	22	34,929	0.06%	大買/大賣/
2020/05/19	174	51.00	241	51.42	52.40	-67	32,716	-0.20%	大買/大賣/
2020/05/18	244	45.79	266	45.71	47.65	-22	30,507	-0.07%	大買/大賣/
2020/05/15	97	43.01	59	43.03	43.35	38	29,730	0.13%
2020/05/14	239	43.03	228	42.94	42.05	11	29,179	0.04%	大買/大賣/
2020/05/13	138	41.76	176	41.79	41.70	-38	27,723	-0.14%	大買/大賣/
2020/05/12	78	41.29	99	41.30	41.70	-21	26,962	-0.08%
2020/05/11	281	39.24	289	39.20	40.75	-8	25,819	-0.03%	大買/大賣/
2020/05/08	359	41.58	448	41.41	37.75	-89	24,130	-0.37%	大買/大賣/
2020/05/07	0	0.00	13	39.95	39.95	-13	21,382	-0.06%
2020/05/06	2	36.35	7	36.35	36.35	-5	21,745	-0.02%
2020/05/05	8	33.05	11	33.05	33.05	-3	22,025	-0.01%
2020/05/04	39	30.21	53	30.28	30.05	-14	22,058	-0.06%
2020/04/30	72	29.18	11	29.31	29.00	61	21,751	0.28%
2020/04/29	7	28.90	3.5	29.10	28.95	3.5	22,027	0.02%
2020/04/28	37	29.73	48	29.69	29.25	-11	22,382	-0.05%
2020/04/27	38	30.68	97	30.55	30.60	-59	23,107	-0.26%
2020/04/24	210	29.83	253	29.94	29.75	-43	22,760	-0.19%	大買/大賣/
2020/04/23	23	28.32	24	28.53	28.45	-1	22,058	0.00%
2020/04/22	14	28.13	68	28.05	28.05	-54	21,865	-0.25%
2020/04/21	22	28.10	20	28.08	27.70	2	21,728	0.01%
2020/04/20	36	28.65	34	28.73	28.65	2	21,586	0.01%
2020/04/17	18	27.59	6	27.80	27.20	12	21,270	0.06%
2020/04/16	19	28.34	27	28.29	28.00	-8	21,151	-0.04%
2020/04/15	13.1	28.27	23	28.41	28.10	-9.9	21,038	-0.05%
2020/04/14	24.9	28.98	4	28.79	28.60	20.9	20,929	0.10%
2020/04/13	2	28.40	27	28.45	28.50	-25	20,844	-0.12%
2020/04/10	38	28.39	19	28.42	28.25	19	20,815	0.09%
2020/04/09	15	28.60	38	28.48	28.10	-23	20,723	-0.11%
2020/04/08	4	27.65	8	27.61	27.75	-4	20,385	-0.02%
2020/04/07	16	27.64	18	28.01	27.70	-2	20,488	-0.01%
2020/04/06	18	27.56	21	26.98	27.95	-3	20,299	-0.01%
2020/04/01	5	26.12	11	26.20	26.15	-6	19,940	-0.03%
2020/03/31	27	25.97	2	26.20	26.20	25	19,880	0.13%
2020/03/30	13	26.39	15	26.37	26.00	-2	19,789	-0.01%
2020/03/27	29	25.82	24	25.98	25.40	5	19,598	0.03%
2020/03/26	40	26.39	11	26.49	26.20	29	19,397	0.15%
2020/03/25	13	26.07	12	25.81	25.45	1	19,198	0.01%
2020/03/24	15	25.35	10	25.36	25.40	5	19,009	0.03%
2020/03/23	20	24.97	10	24.74	24.55	10	18,825	0.05%
2020/03/20	32	26.76	13	27.00	26.50	19	18,632	0.10%
2020/03/19	58	26.73	159	27.98	25.95	-101	18,373	-0.55%	大賣/
2020/03/18	70	29.36	50	29.28	28.80	20	17,878	0.11%
2020/03/17	79	29.91	66	29.27	28.85	13	17,517	0.07%
2020/03/16	141	29.68	91	30.06	30.20	50	17,092	0.29%	大買/
2020/03/13	49	28.31	85	28.21	28.35	-36	16,566	-0.22%
2020/03/12	35	30.87	18	30.83	31.00	17	16,122	0.11%
2020/03/11	61	31.87	31.8	32.11	32.60	29.2	15,509	0.19%
2020/03/10	59	30.78	113	30.58	30.40	-54	14,978	-0.36%	大賣/
2020/03/09	181	34.44	156	35.36	32.20	25	14,276	0.18%	大買/大賣/
2020/03/06	103	32.86	94.4	33.75	34.20	8.6	12,865	0.07%	大買/
2020/03/05	36	32.25	24	31.99	31.95	12	12,046	0.10%
2020/03/04	90.5	32.28	111	32.14	31.90	-20.5	11,831	-0.17%	大賣/
2020/03/03	82	31.70	136	31.50	32.00	-54	11,445	-0.47%	大賣/
2020/03/02	61	29.28	63	28.94	29.85	-2	10,274	-0.02%
2020/02/27	0	0.00	17	27.50	27.15	-17	9,648	-0.18%
2020/02/26	13	27.78	18	27.90	27.55	-5	9,575	-0.05%
2020/02/25	85	28.28	76	28.61	27.50	9	9,514	0.09%
2020/02/24	120	29.00	104	28.93	28.65	16	9,086	0.18%	大買/大賣/
2020/02/21	175	27.88	104	28.03	28.00	71	8,534	0.83%	大買/大賣/
2020/02/20	16	26.84	38	26.71	26.85	-22	7,991	-0.28%
2020/02/19	2	26.83	40	26.80	26.80	-38	7,935	-0.48%
2020/02/18	6	27.33	19	27.40	27.00	-13	7,856	-0.17%
2020/02/17	30	27.61	67	27.57	27.20	-37	7,718	-0.48%
2020/02/14	24	26.85	1	26.65	26.70	23	7,428	0.31%
2020/02/13	8	26.87	10	26.61	27.00	-2	7,294	-0.03%
2020/02/12	69	27.87	66	27.34	27.00	3	7,107	0.04%
2020/02/11	28	27.59	42	27.66	27.65	-14	6,913	-0.20%
2020/02/10	61	28.62	34	28.64	28.25	27	6,689	0.40%
2020/02/07	107	27.05	137	27.23	27.50	-30	6,020	-0.50%	大買/大賣/
2020/02/06	47	26.54	52	26.74	26.40	-5	5,593	-0.09%
2020/02/05	36	25.99	32	25.72	25.70	4	5,307	0.08%
2020/02/04	38	25.19	18	25.48	25.30	20	5,166	0.39%
2020/02/03	194	26.43	57	26.66	26.10	137	4,977	2.75%	大買/鉅額交易
2020/01/31	71	26.51	32	26.79	25.45	39	4,580	0.85%
2020/01/30	126	27.61	133	27.53	27.65	-7	4,079	-0.17%	大買/大賣/
2020/01/20	13	25.06	41	25.01	25.15	-28	3,066	-0.91%
2020/01/17	3	24.55	3	24.70	24.40	0	2,979	0.00%
2020/01/16	11	24.61	69	24.56	24.40	-58	2,981	-1.95%
2020/01/15	157	24.72	73	24.60	24.60	84	2,988	2.81%	大買/
2020/01/14	0	0.00	16	24.55	24.45	-16	2,969	-0.54%
2020/01/13	5	24.70	0	0.00	24.65	5	2,955	0.17%
2020/01/10	0	0.00	1.2	24.64	24.60	-1.2	2,942	-0.04%
2020/01/09	73	24.57	71	24.35	24.35	2	2,922	0.07%
2020/01/08	16	24.20	0	0.00	24.15	16	2,935	0.54%
2020/01/07	16	24.69	1	24.80	24.60	15	2,896	0.52%
2020/01/06	3	24.82	2.3	24.94	24.70	0.7	2,847	0.03%
2020/01/03	1	24.65	1	24.60	24.50	0	2,801	0.00%
2020/01/02	55	25.59	57	25.12	24.95	-2	2,786	-0.07%
2019/12/31	14	25.47	12	25.43	25.30	2	2,727	0.07%
2019/12/27	0	0.00	1	24.60	24.60	-1	2,507	-0.04%
2019/12/26	53	24.84	2	24.93	24.80	51	2,502	2.04%
2019/12/25	0	0.00	5	24.65	24.60	-5	2,494	-0.20%
2019/12/24	9	24.74	2	24.65	24.60	7	2,498	0.28%
2019/12/23	0	0.00	2	24.30	24.35	-2	2,480	-0.08%
2019/12/20	1	24.50	1	24.30	24.30	0	2,481	0.00%
2019/12/19	2	24.30	0	0.00	24.20	2	2,490	0.08%
2019/12/18	2	24.40	10	24.30	24.30	-8	2,513	-0.32%
2019/12/17	1	24.40	0	0.00	24.25	1	2,509	0.04%
2019/12/16	1	24.30	0	0.00	24.35	1	2,518	0.04%
2019/12/13	8	24.50	0	0.00	24.30	8	2,498	0.32%
2019/12/12	14	24.76	0	0.00	24.60	14	2,478	0.56%
2019/12/10	3	24.75	10	24.98	24.75	-7	2,427	-0.29%
2019/12/09	15	24.80	0	0.00	24.60	15	2,413	0.62%
2019/12/06	7	24.86	4	24.80	24.80	3	2,422	0.12%
2019/12/05	5.3	25.10	0	0.00	24.95	5.3	2,484	0.21%
2019/12/04	0	0.00	1	25.50	25.25	-1	2,489	-0.04%
2019/12/03	2	25.30	31	25.16	25.25	-29	2,487	-1.17%
2019/12/02	15	25.37	17	25.29	25.40	-2	2,470	-0.08%
2019/11/29	3	26.20	4	26.38	26.20	-1	2,363	-0.04%
2019/11/28	77	26.47	36	26.16	26.20	41	2,382	1.72%
2019/11/27	2	25.25	3	25.38	25.25	-1	2,106	-0.05%
2019/11/26	0	0.00	19	25.33	25.20	-19	2,146	-0.89%
2019/11/25	44	25.60	3	25.70	25.65	41	2,229	1.84%
2019/11/22	9	25.50	7	25.51	25.30	2	2,217	0.09%
2019/11/21	2	24.55	0	0.00	24.80	2	2,144	0.09%
2019/11/20	3	24.55	0	0.00	24.65	3	2,139	0.14%
2019/11/18	10	24.90	1	24.95	24.75	9	2,121	0.42%
2019/11/15	10	24.85	0	0.00	24.90	10	2,123	0.47%
2019/11/13	3	24.60	1	24.45	24.50	2	2,100	0.10%
2019/11/12	7	24.28	0	0.00	24.20	7	2,084	0.34%
2019/11/11	3	24.70	0	0.00	24.65	3	2,047	0.15%
2019/11/05	0	0.00	1	25.85	25.80	-1	2,019	-0.05%
2019/11/04	11	25.87	2	26.30	26.15	9	2,004	0.45%
2019/11/01	0	0.00	1	25.10	25.65	-1	1,927	-0.05%
2019/10/31	2	25.80	1	25.65	25.10	1	1,906	0.05%
2019/10/30	0	0.00	1	25.45	25.55	-1	1,872	-0.05%
2019/10/29	1	24.65	0	0.00	24.65	1	1,882	0.05%
2019/10/24	1	25.00	0	0.00	25.05	1	1,892	0.05%
2019/10/23	1	25.45	1	25.60	25.20	0	1,914	0.00%
2019/10/22	1	25.50	1	25.75	25.50	0	1,906	0.00%
2019/10/21	1	25.85	0	0.00	25.80	1	1,927	0.05%
2019/10/17	0	0.00	2	25.65	25.70	-2	1,963	-0.10%
2019/10/15	3	25.47	0	0.00	25.50	3	1,958	0.15%
2019/10/08	1	25.70	4	25.80	25.30	-3	2,004	-0.15%
2019/10/07	0	0.00	5	26.10	25.85	-5	2,040	-0.25%
2019/10/04	0	0.00	81	26.06	26.10	-81	2,101	-3.85%
2019/10/02	0	0.00	3	25.60	25.70	-3	2,300	-0.13%
2019/09/27	1	25.15	0	0.00	25.40	1	2,431	0.04%
2019/09/25	0	0.00	1	25.45	25.50	-1	2,589	-0.04%
2019/09/24	1	25.75	1	25.50	25.50	0	2,662	0.00%
2019/09/23	0	0.00	7	25.81	25.75	-7	2,720	-0.26%
2019/09/20	0	0.00	10	25.20	25.20	-10	2,744	-0.36%
2019/09/19	5	24.95	0	0.00	24.90	5	2,749	0.18%
2019/09/17	0	0.00	11	25.30	25.25	-11	2,753	-0.40%
2019/09/12	1	25.30	16	25.22	25.45	-15	2,774	-0.54%
2019/09/11	0	0.00	23	25.11	25.10	-23	2,782	-0.83%
2019/09/09	1	25.50	0	0.00	25.40	1	2,780	0.04%
2019/09/06	2	26.35	1.9	26.48	26.60	0.1	2,697	0.00%
2019/09/05	0	0.00	1	26.05	26.10	-1	2,655	-0.04%
2019/09/04	0	0.00	0.3	25.85	25.95	-0.3	2,634	-0.01%
2019/09/03	0	0.00	1	25.50	25.80	-1	2,621	-0.04%
2019/09/02	1	26.15	12	25.78	25.70	-11	2,603	-0.42%
2019/08/30	0	0.00	5	25.10	25.10	-5	2,479	-0.20%
2019/08/29	7	25.23	4	25.04	25.10	3	2,448	0.12%
2019/08/28	7	24.48	124	25.02	25.10	-117	2,411	-4.85%	大賣/鉅額交易
2019/08/27	22	23.91	62	24.01	24.20	-40	2,322	-1.72%
2019/08/26	0	0.00	1	23.50	23.45	-1	2,290	-0.04%
2019/08/20	0	0.00	1	23.30	23.30	-1	2,311	-0.04%
2019/08/14	3	22.68	0	0.00	22.80	3	2,430	0.12%
2019/08/12	3	22.70	0	0.00	22.70	3	2,510	0.12%
2019/08/07	0	0.00	1	23.00	22.95	-1	2,477	-0.04%
2019/08/06	1	22.25	0	0.00	22.80	1	2,473	0.04%
2019/08/05	1	22.85	0	0.00	22.70	1	2,459	0.04%
2019/07/31	10	24.00	0	0.00	24.10	10	2,404	0.42%
2019/07/30	3	22.90	0	0.00	23.05	3	2,366	0.13%
2019/07/29	2	23.28	0	0.00	23.20	2	2,341	0.09%
2019/07/25	12	23.15	0	0.00	23.10	12	2,377	0.50%
2019/07/24	6	23.51	1	23.50	23.45	5	2,347	0.21%
2019/07/23	2	23.50	3	23.60	23.75	-1	2,354	-0.04%
2019/07/22	2	24.00	0	0.00	23.55	2	2,318	0.09%
2019/07/18	2	24.25	1.4	24.31	24.25	0.6	2,262	0.03%
2019/07/17	2	24.00	4	24.23	24.00	-2	2,235	-0.09%
2019/07/16	1	23.95	0	0.00	24.00	1	2,207	0.05%
2019/07/15	1	23.65	1	24.00	23.70	0	2,176	0.00%
2019/07/12	3	23.50	11	23.54	23.70	-8	2,186	-0.37%
2019/07/11	5	23.70	4	23.74	23.60	1	2,188	0.05%
2019/07/10	1	23.85	1	24.40	24.10	0	2,135	0.00%
2019/07/09	0	0.00	17	24.36	24.60	-17	2,072	-0.82%
2019/07/08	0	0.00	4	23.50	23.70	-4	1,988	-0.20%
2019/07/04	0	0.00	5	23.00	23.10	-5	2,074	-0.24%
2019/07/03	1	22.60	15	23.04	23.05	-14	2,068	-0.68%
2019/07/02	0	0.00	1	22.50	22.25	-1	1,959	-0.05%
2019/06/28	0	0.00	3	21.00	21.55	-3	1,836	-0.16%
2019/06/27	0	0.00	8	20.71	20.85	-8	1,787	-0.45%
2019/06/26	1	20.30	0	0.00	20.30	1	1,755	0.06%
2019/06/25	2	20.30	8	20.70	20.30	-6	1,773	-0.34%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/20	0	0.00	6	20.19	20.10	-6	1,761	-0.34%
2019/06/19	1	20.15	1	19.95	20.10	0	1,750	0.00%
2019/06/18	4	20.05	12	19.97	20.05	-8	1,735	-0.46%
2019/06/13	11	19.60	0	0.00	19.65	11	1,683	0.65%
2019/06/11	10	19.60	0	0.00	19.75	10	1,687	0.59%
2019/06/05	0	0.00	1	19.55	19.50	-1	1,658	-0.06%
2019/06/04	5	19.50	0	0.00	19.55	5	1,647	0.30%
2019/05/30	10	19.50	8	19.55	19.50	2	1,608	0.12%
2019/05/27	0	0.00	1	19.25	19.25	-1	1,577	-0.06%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/23	11	19.20	31	19.43	19.55	-20	1,535	-1.30%
2019/05/22	0	0.00	4	20.50	20.45	-4	1,430	-0.28%
2019/05/20	0	0.00	12	20.50	20.20	-12	1,413	-0.85%
2019/05/17	5	20.25	123	20.03	20.40	-118	1,398	-8.44%	大賣/鉅額交易
2019/05/08	1	19.60	1	19.60	19.65	0	1,354	0.00%
2019/05/07	0	0.00	8	19.25	19.15	-8	1,338	-0.60%
2019/05/06	13	19.07	2	19.10	19.05	11	1,330	0.83%
2019/05/03	1	19.45	0	0.00	19.30	1	1,329	0.08%
2019/05/02	17	19.40	9	19.41	19.40	8	1,308	0.61%
2019/04/29	0	0.00	1	20.00	19.90	-1	1,244	-0.08%
2019/04/23	0	0.00	11	20.43	20.40	-11	1,217	-0.90%
2019/04/22	5	20.75	0	0.00	20.70	5	1,210	0.41%
2019/04/19	0	0.00	8	20.98	21.00	-8	1,205	-0.66%
2019/04/18	2	21.38	0	0.00	21.00	2	1,194	0.17%
2019/04/17	10	21.80	1	21.95	21.95	9	1,165	0.77%
2019/04/16	1	21.45	173	21.55	21.45	-172	1,151	-14.94%	大賣/鉅額交易
2019/04/15	1	21.65	8	21.62	21.75	-7	1,132	-0.62%
2019/04/12	12	21.27	127	21.75	21.65	-115	1,115	-10.31%	大賣/鉅額交易
2019/04/11	293	22.32	3	22.52	22.50	290	1,048	27.66%	大買/鉅額交易
2019/04/10	8	22.16	0	0.00	21.95	8	944	0.85%
2019/04/09	0	0.00	29	22.18	22.20	-29	845	-3.43%
2019/04/08	0	20.60	0	0.00	20.20	0	763	0.00%
2019/04/03	1	20.35	0	0.00	20.40	1	756	0.13%
2019/04/01	0	0.00	5	20.55	20.70	-5	746	-0.67%
2019/03/29	6	20.80	15	20.43	21.10	-9	716	-1.26%
2019/03/28	1	20.45	1	20.50	20.45	0	695	0.00%
2019/03/27	7	20.45	4	20.18	20.95	3	678	0.44%
2019/03/26	5	20.00	0	0.00	19.90	5	639	0.78%
2019/03/21	0	0.00	7	19.90	19.95	-7	673	-1.04%
2019/03/18	16.3	19.95	2	19.95	19.95	14.3	678	2.11%
2019/03/14	1	20.00	0	0.00	19.95	1	689	0.15%
2019/03/13	0	0.00	1	20.20	20.20	-1	707	-0.14%
2019/03/12	0	0.00	2	20.23	20.15	-2	725	-0.28%
2019/03/11	6	20.25	0	0.00	20.20	6	739	0.81%
2019/03/05	0	0.00	5	20.00	20.00	-5	928	-0.54%
2019/03/04	1	20.15	1	20.05	20.05	0	946	0.00%
2019/02/27	0	0.00	11	20.22	20.15	-11	948	-1.16%
2019/02/26	5	20.35	12	20.30	20.25	-7	950	-0.74%
2019/02/25	5	19.90	0	0.00	19.90	5	953	0.52%
2019/02/22	1	19.95	1	19.95	19.90	0	966	0.00%
2019/02/21	1	19.95	3	19.95	19.95	-2	968	-0.21%
2019/02/20	0	0.00	1	20.20	20.10	-1	974	-0.10%
2019/02/19	6	20.20	0	0.00	20.20	6	977	0.61%
2019/02/18	3	20.40	3	20.30	20.40	0	987	0.00%
2019/02/15	0	0.00	2	20.50	20.20	-2	1,003	-0.20%
2019/02/14	0	0.00	12	20.09	20.30	-12	1,016	-1.18%
2019/02/13	10	19.85	0	0.00	19.90	10	1,050	0.95%
2019/01/30	1	20.05	0	0.00	19.95	1	1,147	0.09%
2019/01/29	1	19.95	0	0.00	19.95	1	1,162	0.09%
2019/01/28	1	20.20	0	0.00	20.00	1	1,174	0.09%
2019/01/25	0	0.00	5	20.10	20.10	-5	1,205	-0.41%
2019/01/21	0	0.00	10	20.00	20.05	-10	1,401	-0.71%
2019/01/18	0	0.00	4	20.00	20.00	-4	1,467	-0.27%
2019/01/11	0	0.00	5	20.15	20.10	-5	1,733	-0.29%
2019/01/10	0	0.00	1	20.25	20.25	-1	1,885	-0.05%
2019/01/09	0	0.00	10	20.60	20.40	-10	1,954	-0.51%
2019/01/08	0	0.00	8	20.63	20.60	-8	2,024	-0.40%
2019/01/04	1	19.80	5	19.73	19.85	-4	2,260	-0.18%
2018/12/27	15	20.16	0	0.00	20.05	15	2,916	0.51%
2018/12/25	0	0.00	2	20.00	20.05	-2	3,247	-0.06%
2018/12/24	1	20.65	0	0.00	20.65	1	3,484	0.03%
2018/12/21	1	20.80	3	20.55	20.80	-2	3,722	-0.05%
2018/12/20	5	20.95	0	0.00	20.65	5	3,721	0.13%
2018/12/19	0	0.00	3	21.20	21.20	-3	3,712	-0.08%
2018/12/18	4	21.46	0	0.00	21.45	4	3,715	0.11%
2018/12/17	2	22.20	2	22.30	22.20	0	3,710	0.00%
2018/12/13	10	21.50	0	0.00	21.55	10	3,717	0.27%
2018/12/11	0	0.00	2	21.50	21.40	-2	3,800	-0.05%
2018/12/10	5	21.30	5	21.45	21.35	0	3,826	0.00%
2018/12/07	11	21.77	5	21.75	21.75	6	3,912	0.15%
2018/12/06	11	22.03	2	22.55	21.80	9	3,976	0.23%
2018/12/05	1	22.30	1	22.70	22.50	0	3,958	0.00%
2018/12/04	7	22.66	3	22.67	22.70	4	3,936	0.10%
2018/12/03	2	22.83	0	0.00	22.80	2	3,917	0.05%
2018/11/30	15	23.28	29	23.20	23.10	-14	3,877	-0.36%
2018/11/29	3	20.93	14	21.51	22.00	-11	3,771	-0.29%
2018/11/27	1	21.05	6	20.80	20.90	-5	3,710	-0.13%
2018/11/26	10	20.45	2	20.65	20.45	8	3,690	0.22%
2018/11/22	3	20.85	0	0.00	20.70	3	3,670	0.08%
2018/11/21	3	20.98	6	21.14	21.00	-3	3,655	-0.08%
2018/11/19	1	21.55	1	22.00	21.60	0	3,628	0.00%
2018/11/16	3	21.42	0	0.00	21.50	3	3,615	0.08%
2018/11/15	5	21.50	0	0.00	21.35	5	3,603	0.14%
2018/11/14	1	21.85	1	22.20	21.85	0	3,591	0.00%
2018/11/13	3	21.82	12	21.93	22.10	-9	3,566	-0.25%
2018/11/12	9	21.76	1	22.00	21.60	8	3,530	0.23%
2018/11/09	6	21.64	15	21.68	22.35	-9	3,482	-0.26%
2018/11/08	0	0.00	1	20.50	20.35	-1	3,397	-0.03%
2018/11/07	2	20.50	0	0.00	20.45	2	3,393	0.06%
2018/11/06	11	20.95	2	20.40	20.30	9	3,394	0.27%
2018/11/05	5	21.00	11	21.22	21.05	-6	3,381	-0.18%
2018/11/02	9	21.31	1	21.60	21.00	8	3,371	0.24%
2018/11/01	2	21.23	2	20.88	21.40	0	3,342	0.00%
2018/10/31	3	20.35	2	20.25	20.30	1	3,308	0.03%
2018/10/30	18	19.72	8	20.16	20.30	10	3,291	0.30%
2018/10/29	20	22.02	3	22.02	21.60	17	3,230	0.53%
2018/10/26	9	21.84	4	22.24	22.40	5	3,191	0.16%
2018/10/25	4	21.78	2	22.10	21.30	2	3,136	0.06%
2018/10/24	16	23.15	3	23.85	23.00	13	3,087	0.42%
2018/10/23	8	24.28	3	24.10	24.05	5	3,036	0.16%
2018/10/22	2	24.60	1	24.90	24.55	1	3,010	0.03%
2018/10/19	23	24.91	6	24.53	24.70	17	3,017	0.56%
2018/10/18	11	25.92	33	25.85	25.75	-22	3,013	-0.73%
2018/10/17	11	24.15	20	24.37	24.95	-9	2,981	-0.30%
2018/10/16	18	24.53	2	24.20	24.05	16	2,990	0.53%
2018/10/15	7	24.85	31	24.61	24.55	-24	2,910	-0.82%
2018/10/12	51	25.95	9	25.81	25.30	42	2,825	1.49%
2018/10/11	27	24.29	15	24.96	25.00	12	2,652	0.45%
2018/10/09	29	25.89	12	25.75	26.15	17	2,468	0.69%
2018/10/08	10	25.21	64	24.92	26.30	-54	2,274	-2.37%
2018/10/05	10	22.86	9	23.29	24.35	1	2,097	0.05%
2018/10/04	14	23.92	10	23.88	24.00	4	1,978	0.20%
2018/10/03	23	25.01	9	24.61	24.90	14	1,894	0.74%
2018/10/02	21	23.56	10	24.00	24.50	11	1,635	0.67%
2018/10/01	22	22.10	15	22.59	22.95	7	1,382	0.51%
2018/09/28	0	0.00	7	20.29	20.90	-7	1,173	-0.60%
2018/09/27	2	19.60	2	19.90	19.75	0	1,153	0.00%
2018/09/25	3	19.70	12	19.64	19.60	-9	1,149	-0.78%
2018/09/21	1	20.10	0	0.00	20.00	1	1,140	0.09%
2018/09/20	3	20.23	0	0.00	20.20	3	1,129	0.27%
2018/09/19	0	0.00	13	20.17	20.30	-13	1,116	-1.16%
2018/09/18	12	20.49	5	20.70	20.60	7	1,089	0.64%
2018/09/17	2	19.08	1	19.00	19.05	1	1,014	0.10%
2018/09/14	2	19.73	5	20.00	19.65	-3	993	-0.30%
2018/09/13	18	21.43	22	20.92	20.50	-4	961	-0.42%
2018/09/12	12	20.74	13	20.62	20.75	-1	863	-0.12%
2018/09/11	0	0.00	8	18.69	18.90	-8	790	-1.01%
2018/09/10	0	0.00	2	18.25	18.00	-2	778	-0.26%
2018/09/07	0	0.00	2	18.25	18.15	-2	777	-0.26%
2018/09/06	7	18.16	0	0.00	18.15	7	775	0.90%
2018/09/05	0	0.00	2	18.20	18.25	-2	779	-0.26%
2018/08/30	5	18.35	0	0.00	18.45	5	801	0.62%
2018/08/28	0	0.00	1	18.25	18.30	-1	806	-0.12%
2018/08/24	0	0.00	2	18.30	18.30	-2	808	-0.25%
2018/08/23	1	18.25	0	0.00	18.40	1	811	0.12%
2018/08/22	0	0.00	2	18.75	18.70	-2	817	-0.24%
2018/08/21	1	18.60	0	0.00	18.50	1	819	0.12%
2018/08/17	0	0.00	3	18.40	18.20	-3	821	-0.37%
2018/08/15	5	18.34	0	0.00	18.20	5	842	0.59%
2018/08/14	0	0.00	5	18.55	18.65	-5	843	-0.59%
2018/08/13	15	19.09	0	0.00	18.80	15	833	1.80%
2018/08/10	1	19.50	5	19.50	19.45	-4	819	-0.49%
2018/08/08	7	19.52	0	0.00	19.45	7	808	0.87%
2018/08/07	1	19.90	2	19.90	19.75	-1	806	-0.12%
2018/08/06	21	20.25	0	0.00	20.25	21	800	2.62%
2018/08/03	8	20.26	8	20.28	19.95	0	792	0.00%
2018/08/02	5	19.35	0	0.00	19.60	5	763	0.65%
2018/08/01	3	19.77	6	19.68	19.65	-3	759	-0.40%
2018/07/31	5	19.35	0	0.00	19.35	5	743	0.67%
2018/07/27	0	0.00	1	19.55	19.20	-1	721	-0.14%
2018/07/26	1	20.20	10	19.80	19.55	-9	702	-1.28%
2018/07/25	0	0.00	6	20.38	20.35	-6	660	-0.91%
2018/07/24	23	20.12	6	20.50	20.00	17	587	2.89%
2018/07/23	0	0.00	15	18.91	19.25	-15	463	-3.23%
2018/07/20	3	17.50	0	0.00	17.50	3	388	0.77%
2018/07/19	1	17.70	0	0.00	17.60	1	390	0.26%
2018/07/13	0	0.00	2	18.03	18.00	-2	420	-0.48%
2018/07/12	1	17.55	3	17.80	17.65	-2	425	-0.47%
2018/07/04	5	17.64	0	0.00	17.45	5	487	1.03%
2018/07/03	1	17.70	14	17.85	17.70	-13	555	-2.34%
2018/07/02	3	18.05	4	18.19	17.80	-1	625	-0.16%
2018/06/29	3	18.10	3	18.25	18.15	0	624	0.00%
2018/06/25	5	18.35	0	0.00	18.35	5	686	0.73%
2018/06/22	1	18.50	0	0.00	18.60	1	691	0.14%
2018/06/19	4	19.00	0	0.00	18.95	4	697	0.57%
2018/06/13	0	0.00	10	19.40	19.25	-10	694	-1.44%
2018/06/12	0	0.00	1	19.50	19.50	-1	691	-0.14%
2018/06/11	1	19.15	1	19.15	19.20	0	710	0.00%
2018/06/08	0	0.00	5	19.52	19.30	-5	706	-0.71%
2018/06/07	4	19.45	4	19.48	19.35	0	703	0.00%
2018/06/04	0	0.00	4	19.26	19.30	-4	731	-0.55%
2018/06/01	6	19.21	6	19.28	19.10	0	741	0.00%
2018/05/31	3	19.00	0	0.00	19.20	3	788	0.38%
2018/05/28	0	0.00	8	19.32	19.30	-8	777	-1.03%
2018/05/25	0	0.00	7	19.30	19.30	-7	776	-0.90%
2018/05/24	0	0.00	2	19.25	19.25	-2	779	-0.26%
2018/05/23	0	0.00	3	18.90	18.75	-3	766	-0.39%
2018/05/22	0	0.00	2	18.78	18.50	-2	757	-0.26%
2018/05/18	0	0.00	3	18.15	18.15	-3	759	-0.39%
2018/05/17	6	18.23	0	0.00	18.20	6	772	0.78%
2018/05/15	1	18.00	0	0.00	18.15	1	778	0.13%
2018/05/14	0	0.00	5	18.25	18.15	-5	796	-0.63%
2018/05/11	2	18.40	2	18.25	18.25	0	798	0.00%
2018/05/09	3	18.82	0	0.00	18.85	3	782	0.38%
2018/05/04	0	0.00	1	19.20	19.10	-1	786	-0.13%
2018/05/03	6	19.13	0	0.00	19.10	6	787	0.76%
2018/05/02	0	0.00	2	19.45	19.45	-2	785	-0.25%
2018/04/30	0	0.00	4	19.25	19.25	-4	785	-0.51%
2018/04/27	10	19.10	0	0.00	19.00	10	792	1.26%
2018/04/26	10	19.18	3	19.48	18.95	7	797	0.88%
2018/04/25	1	19.45	0	0.00	19.50	1	795	0.13%
2018/04/24	4	19.55	9	19.76	19.75	-5	800	-0.62%
2018/04/23	0	0.00	1	19.60	19.60	-1	807	-0.12%
2018/04/18	1	18.90	2	19.05	18.90	-1	907	-0.11%
2018/04/17	0	0.00	5	18.92	19.10	-5	912	-0.55%
2018/04/16	3	19.02	1	19.00	19.05	2	917	0.22%
2018/04/13	2	19.23	0	0.00	19.15	2	937	0.21%
2018/04/12	9	19.47	0	0.00	19.35	9	932	0.96%
2018/04/11	4	19.94	0	0.00	19.75	4	923	0.43%
2018/04/10	3	20.17	3	20.73	20.00	0	918	0.00%
2018/04/09	0	0.00	9	20.76	21.00	-9	899	-1.00%
2018/04/03	5	20.10	44.9	20.05	19.75	-39.9	829	-4.82%
2018/04/02	0	0.00	4	19.35	19.20	-4	760	-0.53%
2018/03/31	1	19.30	0	0.00	19.10	1	756	0.13%
2018/03/30	4	19.30	6	19.40	19.40	-2	754	-0.27%
2018/03/29	0	0.00	24	20.07	19.80	-24	759	-3.16%
2018/03/28	10	19.30	2	19.15	19.15	8	737	1.08%
2018/03/27	0	0.00	2.1	19.75	19.50	-2.1	736	-0.28%
2018/03/26	1	19.30	3	19.25	19.20	-2	747	-0.27%
2018/03/22	21	19.63	3	19.50	19.50	18	740	2.43%
2018/03/21	14	19.82	0	0.00	19.75	14	742	1.89%
2018/03/19	0	0.00	1	19.75	19.75	-1	745	-0.13%
2018/03/16	1	19.80	1	19.75	19.75	0	756	0.00%
2018/03/15	3	20.13	3	20.15	19.95	0	754	0.00%
2018/03/13	0	0.00	8	19.73	19.65	-8	742	-1.08%
2018/03/12	1	19.35	5	19.70	19.90	-4	744	-0.54%
2018/03/09	0	0.00	4	19.63	19.55	-4	716	-0.56%
2018/03/07	7	20.00	1	19.90	19.90	6	709	0.85%
2018/03/06	1	19.90	2	19.75	19.95	-1	703	-0.14%
2018/03/02	3	18.73	0	0.00	18.85	3	691	0.43%
2018/03/01	1	18.60	0	0.00	18.65	1	699	0.14%
2018/02/26	3	18.95	2	18.70	18.75	1	737	0.14%
2018/02/23	1	18.60	3	18.57	18.55	-2	729	-0.27%
2018/02/22	3	18.42	0	0.00	18.50	3	731	0.41%
2018/02/12	2	18.05	0	0.00	17.95	2	747	0.27%
2018/02/09	1	17.80	2	17.95	17.90	-1	745	-0.13%
2018/02/08	1	18.30	1	18.50	18.50	0	740	0.00%
2018/02/06	3	18.77	16	18.22	18.30	-13	741	-1.75%
2018/02/02	1	20.10	0	0.00	20.10	1	732	0.14%
2018/02/01	0	0.00	2	20.25	20.20	-2	738	-0.27%
2018/01/31	4	20.25	9	20.43	20.20	-5	739	-0.68%
2018/01/30	6	20.11	4	20.15	20.15	2	745	0.27%
2018/01/29	1	20.35	6	20.48	20.30	-5	746	-0.67%
2018/01/26	9	20.18	11	20.34	20.20	-2	749	-0.27%
2018/01/25	0	0.00	10	20.25	20.20	-10	753	-1.33%
2018/01/24	7	20.24	0	0.00	20.20	7	756	0.93%
2018/01/23	2	20.25	4	20.35	20.15	-2	761	-0.26%
2018/01/22	1	20.30	17	20.41	20.30	-16	762	-2.10%
2018/01/19	30	20.67	3	20.63	20.60	27	758	3.56%
2018/01/18	2	20.73	1	20.75	20.65	1	760	0.13%
2018/01/17	5	20.74	2	20.60	20.65	3	833	0.36%
2018/01/16	12	21.30	22	21.33	21.10	-10	905	-1.10%
2018/01/15	4	20.49	34	20.49	20.55	-30	875	-3.42%
2018/01/12	1	20.05	2	20.08	20.05	-1	882	-0.11%
2018/01/11	2	20.05	0	0.00	20.00	2	909	0.22%
2018/01/10	15	20.62	0	0.00	20.45	15	932	1.61%
2018/01/09	5	20.40	9	20.67	20.40	-4	931	-0.43%
2018/01/08	6	20.18	0	0.00	20.20	6	912	0.66%
2018/01/05	2	20.20	0	0.00	20.20	2	926	0.22%
2018/01/04	5	20.48	0	0.00	20.25	5	940	0.53%
2018/01/03	1	20.40	1	20.50	20.45	0	965	0.00%
2018/01/02	1	20.05	0	0.00	20.05	1	1,049	0.10%