國光生 (4142)-富邦-新店券商分點個股進出

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

國光生

(4142)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

國光生 (4142)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/12/17	2	19.70	0	0.00	19.65	2	964	0.21%
2024/12/16	0	20.00	0	0.00	19.95	0	955	0.00%
2024/12/13	6	20.18	0	0.00	19.90	6	941	0.64%
2024/12/12	1	20.65	0	0.00	20.70	1	906	0.11%
2024/12/11	1	21.15	0	0.00	21.25	1	901	0.11%
2024/12/10	1	21.65	0	0.00	21.65	1	902	0.11%
2024/12/09	0	21.90	0	0.00	21.65	0	902	0.00%
2024/12/05	0.1	21.90	0	0.00	21.80	0.1	899	0.01%
2024/12/04	2	22.15	0	0.00	22.00	2	891	0.22%
2024/11/29	1	21.00	0	0.00	21.20	1	875	0.11%
2024/11/28	1	21.00	1	21.05	21.20	0	865	0.00%
2024/11/27	2	21.40	7	21.36	21.30	-5	852	-0.59%
2024/11/26	34	21.78	6	21.95	21.70	28	847	3.30%
2024/11/25	39	22.36	0	0.00	21.95	39	819	4.76%
2024/11/21	0	0.00	1	22.25	22.35	-1	647	-0.15%
2024/11/19	1	22.10	0	0.00	22.35	1	636	0.16%
2024/11/18	1	21.60	0	0.00	22.25	1	641	0.16%
2024/11/14	0	22.20	0	0.00	22.00	0	633	0.00%
2024/11/13	6	22.30	2	22.40	22.15	4	626	0.64%
2024/11/12	2	22.85	20	22.85	22.65	-18	607	-2.96%
2024/11/11	4	23.61	0	0.00	23.60	4	600	0.67%
2024/11/07	0	0.00	1	24.30	24.35	-1	599	-0.17%
2024/11/04	20	24.15	0	0.00	24.10	20	623	3.21%
2024/10/30	2	24.28	0	0.00	24.25	2	647	0.31%
2024/10/29	4	24.35	10	24.25	24.30	-6	646	-0.93%
2024/10/28	2	24.70	5	24.80	24.70	-3	639	-0.47%
2024/10/24	0	0.00	1	25.20	25.10	-1	656	-0.15%
2024/10/23	3	25.38	0	0.00	25.30	3	687	0.44%
2024/10/18	5	25.60	0	0.00	25.65	5	820	0.61%
2024/10/17	0	0.00	1	25.65	25.65	-1	853	-0.12%
2024/10/15	1	25.70	1	25.80	25.55	0	867	0.00%
2024/10/14	2	25.45	2	25.33	25.55	0	865	0.00%
2024/10/09	2	26.70	0.1	26.90	26.70	1.9	856	0.23%
2024/10/08	0	0.00	1	26.85	26.70	-1	872	-0.11%
2024/09/27	0	0.00	8	27.29	27.20	-8	990	-0.81%
2024/09/26	3	26.98	0	0.00	26.95	3	1,001	0.30%
2024/09/24	0	0.00	1	27.15	27.20	-1	1,023	-0.10%
2024/09/13	1	26.70	0	0.00	26.75	1	1,086	0.09%
2024/09/09	2	27.23	0	0.00	27.45	2	1,227	0.16%
2024/09/04	1	27.90	0	0.00	27.50	1	1,260	0.08%
2024/08/29	1	28.90	0	0.00	28.70	1	1,258	0.08%
2024/08/28	0	0.00	2	29.28	29.15	-2	1,255	-0.16%
2024/08/26	0	0.00	1	29.00	29.00	-1	1,247	-0.08%
2024/08/23	0	0.00	1	28.85	28.90	-1	1,235	-0.08%
2024/08/21	0	0.00	1	28.95	28.95	-1	1,237	-0.08%
2024/08/20	1	28.80	6	28.81	28.70	-5	1,230	-0.41%
2024/08/13	0	0.00	1	28.40	28.40	-1	1,217	-0.08%
2024/08/12	3	27.50	3	27.73	27.70	0	1,203	0.00%
2024/08/07	0	26.00	54	25.90	26.15	-54	1,205	-4.48%
2024/08/06	0	25.50	0	0.00	25.35	0	1,201	0.00%
2024/08/05	2	25.60	3	25.30	25.35	-1	1,190	-0.08%
2024/07/30	0	0.00	1.1	27.95	28.55	-1.1	1,183	-0.10%
2024/07/23	0	0.00	2	29.35	29.50	-2	1,142	-0.18%
2024/07/22	4	29.03	4	29.25	29.05	0	1,121	0.00%
2024/07/19	3	29.85	1.1	30.24	28.85	1.9	1,099	0.18%
2024/07/18	0	0.00	0.1	29.10	29.20	-0.1	1,019	-0.01%
2024/07/17	0	0.00	1	28.80	28.70	-1	989	-0.10%
2024/07/08	0	0.00	10	29.11	29.05	-10	1,149	-0.87%
2024/07/05	20	28.40	0	0.00	28.45	20	1,122	1.78%
2024/07/04	0	0.00	3	28.65	28.50	-3	1,117	-0.27%
2024/07/03	4	29.30	2	29.35	28.65	2	1,107	0.18%
2024/07/02	1	28.90	0	0.00	28.80	1	1,061	0.09%
2024/07/01	0	0.00	4	28.83	28.65	-4	1,048	-0.38%
2024/06/26	1	28.80	0	0.00	28.70	1	1,021	0.10%
2024/06/24	1	28.50	0	0.00	28.25	1	1,003	0.10%
2024/06/21	1	28.50	0	0.00	28.45	1	998	0.10%
2024/06/20	1	28.55	2	29.00	28.50	-1	982	-0.10%
2024/06/19	4	29.13	2	28.98	28.90	2	966	0.21%
2024/06/18	65.1	28.76	56	28.87	28.55	9.1	921	0.98%
2024/06/17	0	0.00	1	27.30	27.35	-1	844	-0.12%
2024/06/14	0	26.90	1	26.85	26.80	-1	832	-0.12%
2024/06/13	8.1	26.74	1	26.95	26.65	7.1	834	0.86%
2024/06/12	1.1	27.07	0	0.00	27.05	1.1	839	0.13%
2024/06/11	0	0.00	1	28.00	27.60	-1	852	-0.12%
2024/06/05	0	0.00	2	27.75	27.80	-2	859	-0.23%
2024/06/04	0	0.00	1.1	27.86	27.60	-1.1	866	-0.12%
2024/05/30	2	27.30	0	0.00	27.30	2	888	0.23%
2024/05/29	2	27.60	0	0.00	27.55	2	909	0.22%
2024/05/28	0	0.00	0	28.20	27.75	0	926	0.00%
2024/05/23	2	28.00	0	0.00	27.90	2	934	0.21%
2024/05/15	1	27.70	0	0.00	27.70	1	1,024	0.10%
2024/05/14	0.1	27.50	0	0.00	27.80	0.1	1,112	0.01%
2024/05/13	2	27.65	0.1	28.00	27.40	1.9	1,115	0.17%
2024/05/06	0	0.00	6	28.10	28.20	-6	1,115	-0.54%
2024/05/02	1	27.50	0	0.00	27.60	1	1,099	0.09%
2024/04/26	1	27.05	4	27.05	27.05	-3	1,091	-0.27%
2024/04/25	1	27.05	1	27.20	27.05	0	1,092	0.00%
2024/04/22	0	0.00	5	27.09	26.90	-5	1,110	-0.45%
2024/04/19	6	27.50	6	27.23	27.35	0	1,100	0.00%
2024/04/18	24	29.08	10.1	28.96	28.50	13.9	1,073	1.29%
2024/04/17	0	0.00	1.3	27.80	27.80	-1.3	963	-0.13%
2024/04/16	1.1	25.21	0	0.00	25.30	1.1	935	0.12%
2024/04/15	2	26.10	0	0.00	26.00	2	920	0.22%
2024/04/11	1	26.60	0	0.00	26.60	1	911	0.11%
2024/04/10	0	26.65	0	0.00	26.55	0	915	0.00%
2024/04/09	1	26.45	0	0.00	26.45	1	939	0.11%
2024/04/08	0	26.45	0	0.00	26.30	0	942	0.00%
2024/04/03	0.1	26.50	0	0.00	26.45	0.1	943	0.01%
2024/04/01	0	27.00	2	26.85	26.85	-2	963	-0.21%
2024/03/28	1	26.55	0	0.00	26.50	1	974	0.10%
2024/03/27	1	26.85	0	0.00	26.70	1	976	0.10%
2024/03/26	0	0.00	0	26.95	26.55	0	984	0.00%
2024/03/25	0	26.81	0	0.00	26.75	0	991	0.00%
2024/03/21	0.1	26.51	0	0.00	26.55	0.1	994	0.01%
2024/03/20	0	26.65	7.1	26.31	26.65	-7.1	1,025	-0.69%
2024/03/19	2	26.68	0	0.00	26.70	2	1,024	0.20%
2024/03/15	0	0.00	2	26.68	26.50	-2	1,032	-0.19%
2024/03/14	0.1	27.10	2	26.98	26.90	-1.9	1,045	-0.18%
2024/03/13	5.1	28.07	0	0.00	27.80	5.1	1,026	0.50%
2024/03/12	0	0.00	4	28.30	28.55	-4	1,020	-0.39%
2024/03/11	0	0.00	4	28.15	28.20	-4	1,031	-0.39%
2024/03/08	1.1	28.43	0	0.00	28.15	1.1	1,040	0.11%
2024/03/07	4	28.21	0	0.00	28.40	4	1,071	0.37%
2024/03/06	1	28.85	0	0.00	28.70	1	1,074	0.09%
2024/03/05	1	29.00	0	29.45	28.90	1	1,084	0.09%
2024/03/04	4.1	28.82	0	0.00	28.70	4.1	1,094	0.37%
2024/03/01	3.1	29.25	0	0.00	29.20	3.1	1,115	0.28%
2024/02/26	3	30.00	0	0.00	29.95	3	1,221	0.25%
2024/02/23	1	30.30	9	30.35	30.00	-8	1,222	-0.65%
2024/02/22	9	30.01	0	0.00	30.45	9	1,220	0.74%
2024/02/21	1	30.15	0	0.00	30.00	1	1,213	0.08%
2024/02/20	0	0.00	2	30.30	30.20	-2	1,212	-0.16%
2024/02/16	0	0.00	5.1	30.17	30.30	-5.1	1,211	-0.42%
2024/02/15	1.1	29.91	0.1	30.10	29.65	1	1,140	0.09%
2024/02/05	1	30.00	0	0.00	30.10	1	1,052	0.10%
2024/02/02	0.1	30.25	1.1	30.38	30.05	-1	1,049	-0.10%
2024/02/01	2	30.55	0	0.00	30.30	2	1,039	0.19%
2024/01/17	0	31.35	2	31.50	31.10	-2	1,036	-0.19%
2024/01/16	2	31.70	1	31.75	31.60	1	1,022	0.10%
2024/01/15	1	32.00	10	32.15	32.00	-9	1,017	-0.88%
2024/01/12	1	32.15	0	0.00	32.10	1	1,017	0.10%
2024/01/11	1	32.15	1	32.10	32.10	0	1,018	0.00%
2024/01/09	0	0.00	1	33.25	33.00	-1	1,013	-0.10%
2024/01/05	0	0.00	2	33.15	33.15	-2	1,015	-0.20%
2024/01/04	1	32.95	2	33.10	33.05	-1	1,026	-0.10%
2024/01/03	14	33.31	2	33.50	33.00	12	1,022	1.17%
2024/01/02	6	33.10	1	33.15	33.10	5	997	0.50%
2023/12/29	1	33.20	0	0.00	33.15	1	1,000	0.10%
2023/12/28	5	33.50	0	0.00	33.10	5	1,001	0.50%
2023/12/26	0	0.00	1	32.70	33.00	-1	987	-0.10%
2023/12/22	0	0.00	1	32.80	32.75	-1	974	-0.10%
2023/12/19	0	0.00	1	33.20	32.85	-1	972	-0.10%
2023/12/18	0	33.15	0	0.00	33.00	0	987	0.00%
2023/12/15	1	32.60	0	0.00	32.50	1	1,000	0.10%
2023/12/13	0	0.00	1	33.20	32.90	-1	988	-0.10%
2023/12/06	2	35.05	0	0.00	35.05	2	982	0.20%
2023/12/05	0	0.00	1	35.70	35.80	-1	967	-0.10%
2023/12/04	0	0.00	1	36.35	36.05	-1	953	-0.10%
2023/11/30	1	35.65	0	0.00	35.70	1	902	0.11%
2023/11/28	0	0.00	2	35.55	35.65	-2	880	-0.23%
2023/11/27	3	35.60	2	36.20	36.00	1	845	0.12%
2023/11/22	1	33.20	0	0.00	33.40	1	729	0.14%
2023/11/17	0	0.00	0	32.95	33.05	0	747	0.00%
2023/11/15	1	32.50	1	32.65	32.85	0	747	0.00%
2023/11/13	0	0.00	2	32.30	32.00	-2	743	-0.27%
2023/11/07	0	0.00	0.1	33.30	32.40	-0.1	760	-0.01%
2023/11/06	0	0.00	2	32.40	32.45	-2	752	-0.27%
2023/11/03	1	32.10	6	32.05	32.05	-5	750	-0.67%
2023/11/02	0	0.00	4	32.05	32.05	-4	754	-0.53%
2023/10/31	6	31.88	0	0.00	31.80	6	760	0.79%
2023/10/30	1	32.30	0	0.00	32.10	1	775	0.13%
2023/10/27	12	32.37	2	32.30	32.35	10	777	1.29%
2023/10/26	1	31.80	0	0.00	31.70	1	773	0.13%
2023/10/24	0	31.90	12	31.89	32.00	-12	775	-1.55%
2023/10/20	1	31.55	0	0.00	31.60	1	786	0.13%
2023/10/19	2	32.30	0	0.00	31.95	2	789	0.25%
2023/10/18	16	31.90	2	31.90	31.90	14	797	1.76%
2023/10/16	1.1	32.40	15	32.67	32.35	-14	860	-1.62%
2023/10/12	1	33.40	0	0.00	33.25	1	867	0.12%
2023/10/04	2	34.25	0	0.00	33.75	2	877	0.23%
2023/09/28	1	34.40	0	0.00	34.10	1	887	0.11%
2023/09/20	0	0.00	1	33.85	34.60	-1	880	-0.11%
2023/09/14	0	0.00	0.1	33.72	33.50	-0.1	847	-0.02%
2023/09/13	0	0.00	0.1	33.55	33.55	-0.1	851	-0.01%
2023/09/12	0.3	33.10	0	0.00	33.00	0.3	861	0.04%
2023/09/11	0	0.00	1.2	33.20	33.35	-1.2	855	-0.14%
2023/09/08	0	0.00	1	32.10	32.25	-1	844	-0.12%
2023/09/07	0.1	32.25	0	0.00	32.25	0.1	866	0.01%
2023/09/06	0.1	32.50	0	0.00	32.30	0.1	871	0.01%
2023/09/05	0	0.00	1	32.80	32.65	-1	866	-0.12%
2023/09/01	1	33.60	1	33.35	33.20	0	875	0.00%
2023/08/31	1	33.50	0	0.00	33.15	1	875	0.11%
2023/08/30	0	0.00	0	33.45	33.20	0	874	0.00%
2023/08/28	0	33.10	0	0.00	32.65	0	859	0.00%
2023/08/24	1	33.10	0	0.00	32.80	1	866	0.12%
2023/08/17	0	0.00	0.2	35.35	32.70	-0.2	872	-0.02%
2023/08/16	2	32.55	0	0.00	32.30	2	878	0.23%
2023/08/14	2	33.60	0	0.00	33.20	2	871	0.23%
2023/08/11	2	33.78	0	0.00	33.85	2	870	0.23%
2023/08/04	1	34.25	0	0.00	34.25	1	917	0.11%
2023/08/02	3.2	34.68	0	0.00	34.50	3.2	925	0.34%
2023/07/28	1	35.15	0	0.00	35.30	1	924	0.11%
2023/07/20	0	0.00	4.1	36.26	36.20	-4.1	960	-0.43%
2023/07/19	0.1	37.20	1	37.40	36.80	-0.9	979	-0.09%
2023/07/18	0	0.00	1	35.35	35.20	-1	960	-0.10%
2023/07/17	0	0.00	3	35.90	35.80	-3	970	-0.31%
2023/07/14	1	35.30	0	0.00	35.40	1	984	0.10%
2023/07/13	4	35.85	0	0.00	35.50	4	1,009	0.40%
2023/07/11	1.1	36.11	1	36.15	36.05	0.1	1,030	0.01%
2023/07/10	1	36.70	2	36.50	36.40	-1	1,049	-0.10%
2023/07/07	2	36.40	0	0.00	36.35	2	1,059	0.19%
2023/07/06	1.1	36.80	0	0.00	36.75	1.1	1,055	0.10%
2023/06/29	0	0.00	1	37.45	37.45	-1	1,071	-0.09%
2023/06/26	2	37.18	0	0.00	37.10	2	1,082	0.18%
2023/06/21	1	37.25	0	0.00	37.30	1	1,089	0.09%
2023/06/20	1	37.60	0	0.00	37.55	1	1,091	0.09%
2023/06/16	0	37.58	3	37.28	37.85	-3	1,103	-0.27%
2023/06/14	6	37.31	0	0.00	37.25	6	1,094	0.55%
2023/06/13	2	37.63	0	0.00	37.60	2	1,108	0.18%
2023/06/06	1	38.20	0	0.00	38.35	1	2,132	0.05%
2023/06/05	0	0.00	2	38.60	38.35	-2	2,134	-0.09%
2023/05/26	1	38.05	0	0.00	37.75	1	2,237	0.04%
2023/05/24	0	0.00	2	38.55	38.70	-2	2,247	-0.09%
2023/05/22	12	38.08	0	0.00	38.05	12	2,291	0.52%
2023/05/18	0	0.00	1	37.55	37.50	-1	2,289	-0.04%
2023/05/17	1	37.40	0	0.00	37.45	1	2,303	0.04%
2023/05/16	1	37.35	0	0.00	37.30	1	2,298	0.04%
2023/05/11	1	37.40	0	0.00	37.55	1	2,370	0.04%
2023/05/10	6	38.68	2	38.70	38.60	4	2,397	0.17%
2023/05/08	0.2	40.50	1	40.65	39.95	-0.8	2,587	-0.03%
2023/05/02	0	0.00	1	40.70	40.55	-1	2,923	-0.03%
2023/04/26	1	38.90	5	39.20	39.15	-4	2,956	-0.14%
2023/04/25	0	0.00	1	39.60	39.30	-1	2,951	-0.03%
2023/04/24	0	0.00	1	40.35	40.25	-1	2,936	-0.03%
2023/04/21	0	0.00	6	39.85	40.10	-6	2,908	-0.21%
2023/04/19	0	0.00	1	41.25	40.50	-1	2,861	-0.03%
2023/04/18	3	40.65	8	40.76	40.75	-5	2,844	-0.18%
2023/04/17	7	40.30	11	40.58	40.30	-4	2,816	-0.14%
2023/04/14	0	0.00	1	40.65	40.45	-1	2,802	-0.04%
2023/04/13	1	40.30	0	0.00	40.15	1	2,785	0.04%
2023/04/11	0	0.00	2	39.55	39.55	-2	2,756	-0.07%
2023/04/06	0	0.00	1	39.50	39.50	-1	2,780	-0.04%
2023/03/31	0	0.00	4	39.40	39.45	-4	2,779	-0.14%
2023/03/29	0	0.00	3	39.80	39.60	-3	2,791	-0.11%
2023/03/28	2	39.60	0	0.00	39.65	2	2,840	0.07%
2023/03/24	0	39.05	0	0.00	39.50	0	2,941	0.00%
2023/03/22	12	39.32	0	0.00	38.90	12	2,952	0.41%
2023/03/21	1	39.05	0	0.00	39.20	1	2,977	0.03%
2023/03/20	0	38.80	0	0.00	38.90	0	2,976	0.00%
2023/03/17	0	0.00	2	38.50	38.65	-2	2,975	-0.07%
2023/03/16	6	38.10	16	38.36	38.45	-10	2,978	-0.34%
2023/03/13	3	39.07	0	0.00	39.45	3	2,956	0.10%
2023/03/10	25	40.82	5	44.19	40.45	20	2,901	0.69%
2023/03/09	7	43.33	43	43.85	44.85	-36	2,395	-1.50%
2023/03/07	1	41.00	1	41.10	40.85	0	2,013	0.00%
2023/03/06	1	41.00	0	0.00	40.90	1	2,006	0.05%
2023/03/03	1	41.15	0	0.00	41.10	1	2,003	0.05%
2023/03/02	4	41.03	3	41.40	41.30	1	1,990	0.05%
2023/03/01	0	0.00	1	40.15	39.90	-1	1,937	-0.05%
2023/02/24	0	0.00	1	40.55	40.60	-1	1,952	-0.05%
2023/02/21	1	41.20	2	41.30	41.00	-1	2,014	-0.05%
2023/02/20	4	40.25	1	40.00	41.10	3	2,025	0.15%
2023/02/16	4	40.03	5.1	39.90	39.90	-1.1	2,078	-0.05%
2023/02/15	0	0.00	28	40.07	39.75	-28	2,104	-1.33%
2023/02/14	1	40.70	1	40.35	40.25	0	2,111	0.00%
2023/02/09	5	41.85	1	41.90	41.15	4	2,065	0.19%
2023/02/08	5	41.28	2	40.95	41.55	3	2,031	0.15%
2023/02/07	10	42.24	21	42.22	41.60	-11	1,984	-0.55%
2023/02/06	0	0.00	2.1	40.35	40.25	-2.1	1,850	-0.11%
2023/02/03	12	40.68	0	0.00	40.75	12	1,814	0.66%
2023/02/02	3	40.10	2	40.00	39.90	1	1,743	0.06%
2023/02/01	1	39.60	0	0.00	39.65	1	1,701	0.06%
2023/01/31	8	39.34	3	39.25	39.65	5	1,664	0.30%
2023/01/30	0	0.00	17	38.74	38.75	-17	1,471	-1.15%
2023/01/05	0	0.00	2	35.25	35.05	-2	1,510	-0.13%
2023/01/04	0	0.00	0.1	35.25	35.10	-0.1	1,518	-0.01%
2023/01/03	2	35.20	0	0.00	35.10	2	1,543	0.13%
2022/12/29	2	35.30	0	0.00	35.70	2	1,614	0.12%
2022/12/28	2	35.95	1	35.90	35.70	1	1,624	0.06%
2022/12/27	2	36.45	0	0.00	36.45	2	1,625	0.12%
2022/12/26	0	0.00	2	37.45	37.00	-2	1,631	-0.12%
2022/12/22	1	35.70	1	36.00	36.15	0	1,633	0.00%
2022/12/20	5	36.53	5.1	35.90	35.75	-0.1	1,659	-0.01%
2022/12/19	15.1	37.80	16	37.88	37.85	-0.9	1,646	-0.05%
2022/12/16	1	36.45	1	35.75	35.60	0	1,560	0.00%
2022/12/14	4	36.65	0	0.00	36.45	4	1,595	0.25%
2022/12/13	3.1	37.29	6	37.04	37.10	-2.9	1,581	-0.18%
2022/12/12	4	35.56	0	0.00	35.70	4	1,569	0.25%
2022/12/09	4	36.40	0	0.00	36.50	4	1,585	0.25%
2022/12/07	4	37.00	0	0.00	36.50	4	1,618	0.25%
2022/12/06	1	36.90	28	37.16	36.60	-27	1,617	-1.67%
2022/12/01	19	38.43	2.1	38.67	38.25	16.9	1,674	1.01%
2022/11/30	2	37.35	0	0.00	37.30	2	1,673	0.12%
2022/11/22	4	37.33	0	0.00	36.60	4	2,061	0.19%
2022/11/21	1	37.25	1	37.70	37.15	0	2,082	0.00%
2022/11/18	2	37.20	3	37.37	37.55	-1	2,120	-0.05%
2022/11/17	0	0.00	2	36.70	36.85	-2	2,118	-0.09%
2022/11/16	0	0.00	2	36.10	36.00	-2	2,094	-0.10%
2022/11/15	0	0.00	1	36.00	35.60	-1	2,094	-0.05%
2022/11/14	12.1	35.64	1	35.80	35.30	11.1	2,068	0.54%
2022/11/11	5	34.63	9	34.27	34.85	-4	2,035	-0.20%
2022/11/10	0	0.00	1	34.60	34.00	-1	2,029	-0.05%
2022/11/09	2	34.68	0.2	34.50	34.55	1.8	2,033	0.09%
2022/11/07	2	34.55	0	0.00	34.40	2	2,043	0.10%
2022/11/03	0	0.00	10	34.58	34.40	-10	2,056	-0.49%
2022/11/02	1	34.80	2	35.00	34.85	-1	2,059	-0.05%
2022/10/27	1	32.55	0	0.00	32.75	1	2,202	0.05%
2022/10/26	2	31.83	0	0.00	32.10	2	2,235	0.09%
2022/10/25	0	0.00	1	32.20	31.75	-1	2,257	-0.04%
2022/10/24	0	0.00	2	32.33	32.15	-2	2,280	-0.09%
2022/10/18	2	33.30	0	0.00	33.50	2	2,441	0.08%
2022/10/17	2	32.43	2	32.40	32.70	0	2,477	0.00%
2022/10/12	0	0.00	0.2	34.30	33.95	-0.2	2,534	-0.01%
2022/10/11	4	33.80	3	34.80	33.95	1	2,549	0.04%
2022/10/07	4	35.36	2	35.35	35.10	2	2,562	0.08%
2022/10/06	1	35.50	0	0.00	35.25	1	2,555	0.04%
2022/10/04	0	0.00	10	34.30	34.40	-10	2,607	-0.38%
2022/09/30	1	32.50	0.1	32.75	34.30	0.9	2,761	0.03%
2022/09/29	0.1	33.50	0	0.00	33.40	0.1	2,982	0.00%
2022/09/28	1	33.50	0	0.00	32.65	1	3,196	0.03%
2022/09/27	2	33.53	0	0.00	34.30	2	3,232	0.06%
2022/09/26	3	33.80	0	0.00	33.45	3	3,244	0.09%
2022/09/23	2	35.40	0	0.00	35.30	2	3,286	0.06%
2022/09/22	4	35.58	0	0.00	35.85	4	3,401	0.12%
2022/09/19	9	35.97	0	0.00	36.05	9	3,689	0.24%
2022/09/15	1	36.90	0	0.00	37.15	1	3,721	0.03%
2022/09/13	1	37.20	0	0.00	37.15	1	3,743	0.03%
2022/09/12	2	37.10	0	0.00	37.25	2	3,839	0.05%
2022/09/08	10	38.23	0	0.00	38.55	10	3,851	0.26%
2022/09/07	5	38.15	0	0.00	37.90	5	3,883	0.13%
2022/09/06	5	39.24	0	0.00	38.65	5	3,876	0.13%
2022/09/02	3	41.60	5	41.49	41.30	-2	3,842	-0.05%
2022/09/01	2	40.48	1	40.75	40.80	1	3,806	0.03%
2022/08/31	2.2	41.38	2	41.45	40.70	0.2	3,741	0.01%
2022/08/30	0	0.00	0.2	40.05	40.00	-0.2	3,615	-0.01%
2022/08/26	0.1	40.00	0	0.00	39.50	0.1	3,555	0.00%
2022/08/25	0	38.90	0	0.00	39.70	0	3,505	0.00%
2022/08/24	3	38.90	3	39.12	39.10	0	3,453	0.00%
2022/08/22	0.1	39.30	0	0.00	38.75	0.1	3,408	0.00%
2022/08/19	0	0.00	2	38.55	38.45	-2	3,375	-0.06%
2022/08/18	0	0.00	1	38.50	38.50	-1	3,367	-0.03%
2022/08/17	3	37.95	0	0.00	38.35	3	3,355	0.09%
2022/08/16	2	37.90	0	0.00	38.30	2	3,345	0.06%
2022/08/15	1	37.55	0	0.00	37.60	1	3,329	0.03%
2022/08/10	0	0.00	1	36.90	36.90	-1	3,343	-0.03%
2022/08/09	0	0.00	3	37.27	37.30	-3	3,338	-0.09%
2022/08/08	3	37.00	1	37.00	37.10	2	3,336	0.06%
2022/08/05	5	36.25	5	36.80	36.80	0	3,344	0.00%
2022/08/04	15	35.85	15	35.50	35.80	0	3,381	0.00%
2022/08/03	5	37.50	5	38.10	37.05	0	3,335	0.00%
2022/08/02	8	38.38	1	38.85	38.15	7	3,319	0.21%
2022/08/01	0	0.00	40	39.26	39.30	-40	3,307	-1.21%
2022/07/28	1	40.35	1	40.60	40.20	0	3,305	0.00%
2022/07/27	1	39.90	3	39.90	39.90	-2	3,310	-0.06%
2022/07/26	3	40.90	0	0.00	40.90	3	3,274	0.09%
2022/07/25	1.1	41.01	8	40.57	40.65	-6.9	3,253	-0.21%
2022/07/22	40	40.28	0	0.00	39.95	40	3,253	1.23%
2022/07/21	0	0.00	5	39.93	40.10	-5	3,234	-0.15%
2022/07/20	2	38.10	0	0.00	39.10	2	3,221	0.06%
2022/07/19	1	38.20	0	0.00	38.00	1	3,234	0.03%
2022/07/15	0	0.00	3	38.25	38.25	-3	3,276	-0.09%
2022/07/14	3	39.07	0	0.00	39.15	3	3,279	0.09%
2022/07/13	5	40.00	0	0.00	39.50	5	3,320	0.15%
2022/07/11	1	40.45	1	40.15	40.35	0	3,518	0.00%
2022/07/08	2	41.65	10	41.40	40.70	-8	3,687	-0.22%
2022/07/07	1	41.75	3	41.00	41.50	-2	3,633	-0.06%
2022/07/06	13	40.79	3	41.28	40.35	10	3,537	0.28%
2022/07/05	1	37.50	1	36.90	38.05	0	3,612	0.00%
2022/06/30	10	40.00	10.1	38.99	39.10	-0.1	3,626	0.00%
2022/06/29	3	40.85	0	0.00	40.85	3	3,514	0.09%
2022/06/28	1	40.00	1.4	40.09	40.50	-0.4	3,411	-0.01%
2022/06/27	0	0.00	5	38.66	39.35	-5	3,247	-0.15%
2022/06/24	1.2	37.68	0	0.00	38.65	1.2	3,191	0.04%
2022/06/21	3	37.10	3	37.27	37.10	0	3,140	0.00%
2022/06/17	0	0.00	1	38.50	38.50	-1	3,009	-0.03%
2022/06/16	0.2	36.90	0	0.00	37.20	0.2	2,930	0.01%
2022/06/15	0	0.00	10	36.14	37.00	-10	2,893	-0.35%
2022/06/13	1	36.00	0	0.00	35.75	1	2,886	0.03%
2022/06/10	3	36.62	0	0.00	37.00	3	2,877	0.10%
2022/06/09	10	36.00	0	0.00	35.85	10	2,826	0.35%
2022/06/08	4	35.84	0	0.00	35.65	4	2,823	0.14%
2022/06/07	0	0.00	2	36.05	36.00	-2	2,829	-0.07%
2022/05/27	5	35.00	0	0.00	35.00	5	2,929	0.17%
2022/05/23	0	0.00	1	35.65	35.50	-1	2,960	-0.03%
2022/05/16	3	35.72	0	0.00	35.85	3	3,012	0.10%
2022/05/13	1	34.60	2	35.28	35.25	-1	3,194	-0.03%
2022/05/12	2	34.30	122	34.82	34.30	-120	3,373	-3.56%	大賣/鉅額交易
2022/05/11	1	37.20	4	37.05	37.00	-3	3,311	-0.09%
2022/05/10	0	0.00	1	37.40	37.95	-1	3,279	-0.03%
2022/05/06	0	0.00	1	39.05	39.05	-1	3,234	-0.03%
2022/05/05	3	39.90	7	40.00	39.90	-4	3,211	-0.12%
2022/05/04	7	40.14	0	0.00	40.10	7	3,222	0.22%
2022/05/03	0	0.00	1	41.75	40.80	-1	3,233	-0.03%
2022/04/29	1	40.60	0	0.00	40.60	1	3,228	0.03%
2022/04/28	6	42.55	5	42.80	41.10	1	3,250	0.03%
2022/04/27	0	0.00	16	40.55	40.50	-16	3,191	-0.50%
2022/04/26	7	41.58	13.3	41.97	41.00	-6.3	3,179	-0.20%
2022/04/25	5.1	42.39	3	42.97	41.65	2.1	3,155	0.06%
2022/04/21	3	43.08	4	42.98	42.75	-1	3,064	-0.03%
2022/04/20	0	42.55	0	0.00	43.05	0	3,034	0.00%
2022/04/19	16	43.17	84	42.72	43.00	-68	3,010	-2.26%
2022/04/18	15	44.29	21.2	44.46	44.05	-6.2	2,969	-0.21%
2022/04/15	125.1	44.74	62	44.24	44.00	63.1	2,970	2.12%	大買/
2022/04/14	21.1	44.59	8.2	44.40	44.30	12.9	2,879	0.45%
2022/04/13	2	41.90	0	0.00	42.50	2	2,685	0.07%
2022/04/12	16	42.49	2	42.40	42.35	14	2,632	0.53%
2022/04/11	30	42.96	25	44.16	44.60	5	2,494	0.20%
2022/04/08	1	42.00	2	41.60	41.25	-1	2,214	-0.05%
2022/04/07	6	41.93	5.3	41.69	41.90	0.7	2,159	0.03%
2022/04/06	10.3	40.79	10	40.50	40.65	0.3	2,077	0.01%
2022/04/01	0	40.25	10	40.19	40.00	-10	2,059	-0.49%
2022/03/30	0	0.00	5	40.05	40.05	-5	2,038	-0.25%
2022/03/29	0	0.00	2	39.65	39.65	-2	2,035	-0.10%
2022/03/28	2	40.35	0	0.00	39.70	2	2,035	0.10%
2022/03/23	1.2	40.08	0	0.00	40.20	1.2	2,054	0.06%
2022/03/22	0	0.00	1.2	40.28	40.10	-1.2	2,053	-0.06%
2022/03/21	0	0.00	2	40.30	40.05	-2	2,057	-0.10%
2022/03/17	0	0.00	6	39.35	39.95	-6	2,101	-0.29%
2022/03/14	0	0.00	10	39.35	39.05	-10	2,129	-0.47%
2022/03/10	3	39.50	1	39.60	39.45	2	2,157	0.09%
2022/03/08	7.2	39.38	0	0.00	38.80	7.2	2,149	0.33%
2022/03/07	0	38.35	0	0.00	38.00	0	2,108	0.00%
2022/03/03	0	0.00	4	40.10	40.05	-4	2,283	-0.18%
2022/03/02	0	0.00	3	40.05	40.15	-3	2,432	-0.12%
2022/02/25	9	39.91	0	0.00	40.00	9	2,448	0.37%
2022/02/24	1	40.60	0	0.00	39.60	1	2,559	0.04%
2022/02/22	0	0.00	1	41.10	40.60	-1	2,530	-0.04%
2022/02/21	0	0.00	3	41.50	41.35	-3	2,524	-0.12%
2022/02/18	2	41.35	5	41.35	41.35	-3	2,529	-0.12%
2022/02/17	0	0.00	3	41.77	41.75	-3	2,523	-0.12%
2022/02/16	1	42.15	1	42.15	42.35	0	2,554	0.00%
2022/02/15	19.2	43.92	10	42.95	42.75	9.2	2,522	0.36%
2022/02/14	32	43.48	0	0.00	43.30	32	2,349	1.36%
2022/02/11	1	40.95	0	0.00	40.50	1	2,154	0.05%
2022/02/09	2	40.73	0	0.00	41.00	2	2,173	0.09%
2022/02/07	1	39.75	0	0.00	40.05	1	2,170	0.05%
2022/01/26	3	39.57	0	0.00	39.60	3	2,170	0.14%
2022/01/25	9	40.52	0	0.00	40.05	9	2,169	0.41%
2022/01/24	3	42.15	3	42.12	41.80	0	2,142	0.00%
2022/01/21	6	43.20	2	44.00	42.80	4	2,136	0.19%
2022/01/19	0	0.00	1	43.40	43.20	-1	2,130	-0.05%
2022/01/18	6	43.77	2	43.10	43.05	4	2,116	0.19%
2022/01/17	1	43.30	1	43.35	43.15	0	2,107	0.00%
2022/01/13	3	43.50	0	0.00	43.40	3	2,105	0.14%
2022/01/12	0	0.00	1	43.45	43.75	-1	2,107	-0.05%
2022/01/10	5	45.13	3	44.92	44.40	2	2,084	0.10%
2022/01/07	2	44.25	22	44.35	45.20	-20	1,990	-1.00%
2022/01/06	8	44.73	8	44.13	44.00	0	1,929	0.00%
2022/01/04	2	44.30	6	44.14	44.05	-4	2,026	-0.20%
2021/12/30	1	44.60	0	0.00	44.65	1	2,053	0.05%
2021/12/28	0	0.00	0	44.05	44.00	0	2,091	0.00%
2021/12/21	4	44.90	0	0.00	44.90	4	2,242	0.18%
2021/12/20	1	44.65	0	0.00	44.60	1	2,220	0.05%
2021/12/14	3	43.28	0	0.00	43.00	3	2,275	0.13%
2021/12/10	0.4	44.70	1	44.60	44.45	-0.6	2,332	-0.03%
2021/12/07	0	0.00	2	44.30	44.40	-2	2,782	-0.07%
2021/12/06	1	44.80	0	0.00	44.75	1	2,790	0.04%
2021/12/03	6	45.15	0	0.00	45.10	6	2,907	0.21%
2021/12/01	12	45.68	12	45.16	45.05	0	3,165	0.00%
2021/11/29	15	47.79	35	47.72	46.90	-20	3,152	-0.63%
2021/11/26	25	46.73	18	46.80	45.80	7	3,015	0.23%
2021/11/24	20	45.02	0	0.00	45.10	20	2,903	0.69%
2021/11/23	18	46.01	1.2	47.00	44.80	16.8	2,919	0.58%
2021/11/17	0	0.00	5	43.40	43.35	-5	3,437	-0.15%
2021/11/15	0.2	43.90	0	0.00	44.25	0.2	3,596	0.01%
2021/11/11	0	0.00	10	43.50	43.50	-10	3,624	-0.28%
2021/11/10	1	43.80	2	43.55	43.50	-1	3,632	-0.03%
2021/11/08	0	0.00	1	44.25	44.25	-1	3,632	-0.03%
2021/11/04	5	44.55	0	0.00	44.55	5	3,672	0.14%
2021/11/01	0	0.00	6	43.96	43.95	-6	3,678	-0.16%
2021/10/25	1	43.75	0	0.00	44.00	1	3,735	0.03%
2021/10/18	0	0.00	3	44.20	43.80	-3	3,921	-0.08%
2021/10/15	2	43.95	0	0.00	43.95	2	4,175	0.05%
2021/10/14	1	42.95	0	0.00	43.50	1	4,349	0.02%
2021/10/13	7	42.94	0	0.00	42.35	7	4,335	0.16%
2021/10/12	1	46.20	0	0.00	45.35	1	4,277	0.02%
2021/10/07	0	0.00	1	47.45	47.10	-1	4,297	-0.02%
2021/10/06	3	47.30	0	0.00	47.15	3	4,370	0.07%
2021/10/05	3	47.00	0	0.00	48.00	3	4,389	0.07%
2021/10/04	10	49.07	1	48.35	48.40	9	4,402	0.20%
2021/10/01	3	50.90	0	0.00	50.90	3	4,368	0.07%
2021/09/30	4	51.45	0	0.00	51.80	4	4,366	0.09%
2021/09/29	2	51.15	0	0.00	51.20	2	4,386	0.05%
2021/09/27	1	51.60	3	51.60	52.00	-2	4,426	-0.05%
2021/09/24	2	51.70	0	0.00	51.60	2	4,528	0.04%
2021/09/23	5	52.20	3	52.70	52.00	2	4,637	0.04%
2021/09/22	3	51.50	0	0.00	51.70	3	4,667	0.06%
2021/09/17	1	52.50	75	52.27	52.50	-74	4,683	-1.58%
2021/09/16	6	52.80	2	53.10	52.40	4	4,701	0.09%
2021/09/15	1	53.30	24	53.50	53.50	-23	4,702	-0.49%
2021/09/14	9	53.75	4	54.25	53.20	5	4,690	0.11%
2021/09/13	14	55.07	19	55.04	54.80	-5	4,522	-0.11%
2021/09/09	5	51.16	2	51.80	51.10	3	4,379	0.07%
2021/09/08	19	52.52	1	52.70	51.20	18	4,390	0.41%
2021/09/07	1	51.80	12	53.63	53.60	-11	4,332	-0.25%
2021/09/06	4	52.95	2.2	52.95	52.20	1.8	4,341	0.04%
2021/09/03	19	51.79	0	0.00	51.50	19	4,533	0.42%
2021/09/01	0	0.00	2	52.10	51.80	-2	4,987	-0.04%
2021/08/31	2	51.90	0	0.00	52.50	2	5,219	0.04%
2021/08/27	0	0.00	4	51.80	51.60	-4	5,356	-0.07%
2021/08/26	5	52.24	13	51.81	51.60	-8	5,393	-0.15%
2021/08/25	4	51.70	10	51.40	51.30	-6	5,409	-0.11%
2021/08/24	4	50.68	4	50.75	50.70	0	5,522	0.00%
2021/08/23	30.2	51.39	37	51.57	51.40	-6.8	5,707	-0.12%
2021/08/20	22	47.22	33	49.42	49.95	-11	5,455	-0.20%
2021/08/19	3	45.77	2	45.80	45.45	1	5,542	0.02%
2021/08/18	4	46.25	3	46.33	47.10	1	5,779	0.02%
2021/08/17	10	48.80	1	48.40	48.35	9	5,997	0.15%
2021/08/16	15	49.20	15	49.30	48.45	0	6,319	0.00%
2021/08/13	0	0.00	23	48.45	48.40	-23	6,581	-0.35%
2021/08/11	1	48.80	2	48.55	48.00	-1	7,630	-0.01%
2021/08/10	1	49.00	0.2	49.50	48.80	0.8	8,830	0.01%
2021/08/09	0.5	49.05	0	0.00	48.90	0.5	9,684	0.00%
2021/08/06	0	0.00	21	49.14	49.00	-21	11,062	-0.19%
2021/08/05	1	49.35	0	0.00	49.35	1	12,817	0.01%
2021/08/04	0.2	49.80	10	49.75	49.50	-9.8	13,638	-0.07%
2021/08/02	10	50.70	1	50.50	50.40	9	13,895	0.06%
2021/07/30	2	49.50	0	0.00	49.50	2	13,898	0.01%
2021/07/29	0	0.00	4	49.21	49.05	-4	13,921	-0.03%
2021/07/28	1	48.20	0	0.00	48.10	1	13,936	0.01%
2021/07/27	0	0.00	0.3	49.00	48.55	-0.3	14,061	0.00%
2021/07/26	0	0.00	1	49.50	49.10	-1	14,319	-0.01%
2021/07/23	0	0.00	1	49.75	49.05	-1	14,345	-0.01%
2021/07/22	2	49.00	0	0.00	48.70	2	14,333	0.01%
2021/07/21	142.3	50.98	113	51.85	48.70	29.3	14,430	0.20%	大買/大賣/
2021/07/20	2	51.60	30.2	53.90	53.90	-28.2	14,207	-0.20%
2021/07/19	2.2	49.00	5	49.12	49.00	-2.8	14,074	-0.02%
2021/07/16	5	50.00	0	0.00	49.30	5	14,166	0.04%
2021/07/15	1	50.00	0.2	49.90	50.00	0.8	14,182	0.01%
2021/07/14	15.2	49.16	4	48.69	48.75	11.2	14,186	0.08%
2021/07/13	28	49.89	37	49.50	49.05	-9	14,190	-0.06%
2021/07/12	2	50.90	5	50.88	50.70	-3	14,150	-0.02%
2021/07/09	0.2	51.50	1	52.10	51.30	-0.8	14,206	-0.01%
2021/07/08	3	51.20	1	51.60	51.20	2	14,271	0.01%
2021/07/07	10.3	51.59	1	51.30	51.30	9.3	14,359	0.06%
2021/07/06	8	51.44	5.1	51.60	51.30	2.9	14,521	0.02%
2021/07/05	1	51.40	2.1	51.61	51.60	-1.1	14,707	-0.01%
2021/07/02	5	52.12	1.5	52.03	52.00	3.5	14,728	0.02%
2021/07/01	5	53.50	2	53.25	52.60	3	14,781	0.02%
2021/06/30	6	52.78	16	52.68	53.60	-10	14,775	-0.07%
2021/06/29	2	51.35	1	51.50	51.80	1	14,711	0.01%
2021/06/28	11	51.88	8	52.00	51.80	3	14,723	0.02%
2021/06/25	0	0.00	1	52.70	52.30	-1	14,808	-0.01%
2021/06/24	53	53.28	1	53.00	52.80	52	15,083	0.34%
2021/06/23	0	0.00	2	52.45	52.80	-2	15,220	-0.01%
2021/06/22	10	52.00	16	52.08	51.80	-6	15,973	-0.04%
2021/06/21	9	53.33	0	0.00	52.50	9	17,074	0.05%
2021/06/18	5.2	53.60	0	0.00	53.30	5.2	17,199	0.03%
2021/06/17	3	53.40	0	0.00	53.50	3	17,234	0.02%
2021/06/16	2	53.60	1	54.20	53.10	1	17,283	0.01%
2021/06/15	44	53.56	52	53.91	54.10	-8	17,312	-0.05%
2021/06/11	43.2	57.49	28	55.71	55.40	15.2	17,220	0.09%
2021/06/10	4	57.70	11.1	57.51	57.50	-7.1	16,943	-0.04%
2021/06/09	1	55.10	8.1	55.38	55.50	-7.1	16,669	-0.04%
2021/06/08	16	55.33	13.2	55.12	54.50	2.8	16,569	0.02%
2021/06/07	3	53.40	2	53.65	53.40	1	16,413	0.01%
2021/06/04	2	53.40	8	52.80	52.50	-6	16,412	-0.04%
2021/06/03	2	53.65	27	53.43	53.30	-25	16,428	-0.15%
2021/06/02	21	54.18	5	54.32	53.80	16	16,549	0.10%
2021/06/01	27.1	51.45	47	51.66	53.10	-19.9	16,795	-0.12%
2021/05/31	15	52.05	15.5	52.24	52.30	-0.5	16,694	0.00%
2021/05/28	8	54.60	21.5	54.73	54.70	-13.5	16,578	-0.08%
2021/05/27	4.2	55.15	7	54.89	55.00	-2.8	16,590	-0.02%
2021/05/26	25.1	54.22	18.5	54.12	53.60	6.6	16,598	0.04%
2021/05/25	15	54.11	65	53.69	53.20	-50	17,008	-0.29%
2021/05/24	18.5	56.98	21	56.15	55.50	-2.5	17,555	-0.01%
2021/05/21	13	55.68	35	55.42	55.60	-22	18,458	-0.12%
2021/05/20	49	58.98	54.1	59.64	56.30	-5.1	18,598	-0.03%
2021/05/19	36.1	58.57	34.2	59.13	57.80	1.9	18,796	0.01%
2021/05/18	156.5	62.27	81.7	61.05	60.80	74.8	18,444	0.41%	大買/
2021/05/17	114.2	62.60	76	62.78	63.30	38.2	17,355	0.22%	大買/
2021/05/14	106	60.42	98.4	60.55	57.60	7.6	16,753	0.05%	大買/
2021/05/13	109	61.86	75.4	61.56	62.90	33.6	15,631	0.22%	大買/
2021/05/12	35.1	56.37	80	55.62	57.20	-44.9	13,967	-0.32%
2021/05/11	32	51.29	30	51.34	52.00	2	13,213	0.02%
2021/05/10	1.3	50.70	3	51.03	50.20	-1.7	13,140	-0.01%
2021/05/07	2	50.10	2	50.30	50.60	0	13,202	0.00%
2021/05/06	13	51.17	0	0.00	50.10	13	13,240	0.10%
2021/05/05	3.2	50.69	0	0.00	50.50	3.2	13,231	0.02%
2021/05/04	39	53.32	101	50.98	51.00	-62	13,284	-0.47%	大賣/
2021/05/03	70	54.62	59	55.52	54.40	11	13,343	0.08%
2021/04/29	5	54.04	1	54.50	53.40	4	13,186	0.03%
2021/04/28	6	54.37	36	53.59	53.30	-30	13,271	-0.23%
2021/04/27	94	54.21	64	54.73	54.40	30	13,492	0.22%
2021/04/26	13.5	53.16	25	53.08	52.70	-11.5	13,442	-0.09%
2021/04/23	2.2	52.65	10	53.22	52.50	-7.8	13,590	-0.06%
2021/04/22	9.1	54.44	18.2	54.65	53.10	-9.1	13,713	-0.07%
2021/04/21	6	55.85	0	0.00	55.20	6	13,679	0.04%
2021/04/20	4	55.80	8	55.61	55.40	-4	13,737	-0.03%
2021/04/19	2.1	55.71	5	55.32	55.30	-2.9	13,935	-0.02%
2021/04/16	54.1	55.95	11	55.68	55.90	43.1	13,950	0.31%
2021/04/15	8	55.36	15	55.41	55.40	-7	13,968	-0.05%
2021/04/14	61	55.80	135	55.72	55.70	-74	13,976	-0.53%	大賣/
2021/04/13	9	57.52	5	58.12	57.00	4	14,060	0.03%
2021/04/12	12.2	59.39	12.1	59.09	58.50	0.1	14,027	0.00%
2021/04/09	17	57.89	20.1	58.10	57.60	-3.1	13,999	-0.02%
2021/04/08	2	56.80	27.1	56.87	56.70	-25.1	13,929	-0.18%
2021/04/07	29.1	56.99	61	56.79	56.40	-31.9	14,028	-0.23%
2021/04/06	44	56.57	29	56.61	56.30	15	14,093	0.11%
2021/04/01	2	57.55	1	57.30	57.50	1	14,046	0.01%
2021/03/31	4	57.40	13	57.33	57.10	-9	14,081	-0.06%
2021/03/30	50.2	57.96	43	58.03	57.40	7.2	14,077	0.05%
2021/03/29	132.1	58.15	44	58.37	58.10	88.1	14,217	0.62%	大買/
2021/03/26	123.2	56.76	118	56.78	56.60	5.2	14,167	0.04%	大買/大賣/
2021/03/25	208.1	59.46	144	59.13	56.60	64.1	14,032	0.46%	大買/大賣/
2021/03/24	137	58.70	155.7	60.24	61.40	-18.7	13,290	-0.14%	大買/大賣/
2021/03/23	58.3	55.76	119	55.12	55.90	-60.7	12,210	-0.50%	大賣/
2021/03/22	62.2	54.28	97	54.59	53.90	-34.8	12,342	-0.28%
2021/03/19	58	55.39	26	56.64	54.70	32	12,395	0.26%
2021/03/18	77	56.54	58	56.06	55.80	19	12,360	0.15%
2021/03/17	35	55.91	35	56.07	55.50	0	12,386	0.00%
2021/03/16	32	56.11	30	56.07	56.10	2	12,419	0.02%
2021/03/15	37	56.41	52	56.57	56.10	-15	12,479	-0.12%
2021/03/12	48	56.42	8	56.60	56.20	40	12,505	0.32%
2021/03/11	103	57.33	192	57.29	56.90	-89	12,600	-0.71%	大買/大賣/
2021/03/10	31	57.78	29	57.58	57.20	2	12,573	0.02%
2021/03/09	64	56.84	64	56.91	56.70	0	12,510	0.00%
2021/03/08	140	57.70	88	57.93	57.00	52	12,498	0.42%	大買/
2021/03/05	127.2	57.95	182	57.72	58.60	-54.8	12,461	-0.44%	大買/大賣/
2021/03/04	6.1	56.87	1	56.20	55.90	5.1	12,274	0.04%
2021/03/03	88	57.56	48	56.90	56.90	40	12,258	0.33%
2021/03/02	24	58.19	67	57.91	56.10	-43	12,212	-0.35%
2021/02/26	76.1	59.33	71	59.40	58.20	5.1	12,355	0.04%
2021/02/25	168.4	60.29	176	60.10	59.70	-7.6	12,274	-0.06%	大買/大賣/
2021/02/24	126	57.93	127	58.26	58.50	-1	11,843	-0.01%	大買/大賣/
2021/02/23	279	62.16	344.3	61.96	58.90	-65.3	11,303	-0.58%	大買/大賣/
2021/02/22	68	65.00	50.2	65.18	65.40	17.8	10,643	0.17%
2021/02/19	165	57.99	46.5	58.22	59.50	118.5	10,286	1.15%	大買/鉅額交易
2021/02/18	159	50.70	37	51.64	54.10	122	9,837	1.24%	大買/鉅額交易
2021/02/17	8	49.71	24	49.68	49.20	-16	9,673	-0.17%
2021/02/05	20	51.99	22	51.97	52.00	-2	9,616	-0.02%
2021/02/04	59	51.37	98	51.41	51.00	-39	9,451	-0.41%
2021/02/03	131	49.84	111	50.00	49.60	20	9,294	0.22%	大買/大賣/
2021/02/02	16	48.82	46	48.07	48.95	-30	9,418	-0.32%
2021/02/01	69	48.91	15	48.18	48.10	54	9,419	0.57%
2021/01/29	9	48.13	17	47.97	47.05	-8	9,320	-0.09%
2021/01/28	18	49.79	3	49.22	49.00	15	9,326	0.16%
2021/01/27	17	50.89	43	51.01	50.60	-26	9,359	-0.28%
2021/01/26	17	51.68	15	51.30	51.50	2	9,486	0.02%
2021/01/25	49	50.73	56	51.28	52.00	-7	9,855	-0.07%
2021/01/22	49	49.93	12	50.03	49.80	37	10,010	0.37%
2021/01/21	17	52.36	34	51.89	51.10	-17	10,268	-0.17%
2021/01/20	29	52.38	24	52.22	52.30	5	10,476	0.05%
2021/01/19	13	50.17	35	50.14	50.10	-22	10,317	-0.21%
2021/01/18	17	49.62	38	50.09	49.45	-21	10,328	-0.20%
2021/01/15	45	49.25	32	48.37	48.05	13	10,179	0.13%
2021/01/14	3	50.47	1	50.50	50.30	2	10,054	0.02%
2021/01/13	21	51.27	7	51.74	51.00	14	10,073	0.14%
2021/01/12	44	52.49	56	52.41	52.80	-12	10,335	-0.12%
2021/01/11	2	51.00	10	51.10	51.00	-8	10,266	-0.08%
2021/01/08	0	0.00	3	51.63	52.30	-3	10,312	-0.03%
2021/01/07	10	51.70	16	51.71	51.60	-6	10,374	-0.06%
2021/01/06	30.4	52.30	6	52.23	50.70	24.4	10,409	0.23%
2021/01/05	4	54.18	9	54.22	53.70	-5	10,469	-0.05%
2021/01/04	56	54.05	20	55.20	53.80	36	10,460	0.34%
2020/12/31	3	56.13	31	56.05	56.10	-28	10,402	-0.27%
2020/12/30	43	58.85	29	58.32	58.00	14	10,368	0.14%
2020/12/29	76	57.53	75	57.61	57.30	1	10,352	0.01%
2020/12/28	21	56.89	25	56.98	56.60	-4	10,495	-0.04%
2020/12/25	9	56.88	10	56.80	56.50	-1	10,607	-0.01%
2020/12/23	9	59.64	14	59.90	58.00	-5	10,789	-0.05%
2020/12/22	19	59.33	30.1	59.86	60.30	-11.1	10,837	-0.10%
2020/12/21	1	57.20	1	57.20	56.50	0	10,753	0.00%
2020/12/18	3	57.00	1	57.20	56.60	2	10,799	0.02%
2020/12/17	1	55.80	18	56.28	56.40	-17	10,833	-0.16%
2020/12/16	92.1	55.04	24	55.78	56.40	68.1	10,937	0.62%
2020/12/15	21.4	56.01	89	56.90	55.10	-67.6	10,912	-0.62%
2020/12/14	1	58.80	0	0.00	58.50	1	10,904	0.01%
2020/12/11	18	57.61	1	58.90	58.70	17	10,949	0.16%
2020/12/10	56	60.20	1	59.50	59.50	55	10,973	0.50%
2020/12/09	4	59.33	18	59.57	59.00	-14	11,045	-0.13%
2020/12/08	17	60.39	4	60.00	60.00	13	11,213	0.12%
2020/12/07	19	59.48	24	59.50	59.30	-5	11,425	-0.04%
2020/12/04	8	61.29	13	61.24	61.20	-5	12,474	-0.04%
2020/12/03	11	62.45	56	62.44	61.90	-45	13,704	-0.33%
2020/12/02	15	62.79	43	62.73	62.80	-28	13,808	-0.20%
2020/12/01	19	64.32	14	64.00	63.30	5	14,038	0.04%
2020/11/30	15	63.58	28	63.52	64.20	-13	14,053	-0.09%
2020/11/27	6	62.52	4	62.53	62.60	2	13,964	0.01%
2020/11/26	36	62.81	36	62.19	62.30	0	14,034	0.00%
2020/11/25	58	63.42	51	63.55	62.60	7	14,219	0.05%
2020/11/24	24	62.38	5	61.70	61.40	19	14,554	0.13%
2020/11/23	11	63.39	9	63.30	62.40	2	14,631	0.01%
2020/11/20	30	65.72	29	64.38	64.00	1	14,639	0.01%
2020/11/19	75	64.95	19	64.86	66.50	56	14,643	0.38%
2020/11/18	2	61.50	7	61.59	61.60	-5	14,383	-0.03%
2020/11/17	35	60.84	37	60.82	61.30	-2	14,970	-0.01%
2020/11/16	2	61.05	0	0.00	60.60	2	15,462	0.01%
2020/11/13	4	61.38	9	61.50	61.40	-5	16,622	-0.03%
2020/11/12	0	0.00	1	62.00	61.30	-1	16,661	-0.01%
2020/11/10	8	62.09	32	61.20	60.90	-24	16,951	-0.14%
2020/11/09	2	60.60	3	60.87	60.70	-1	17,133	-0.01%
2020/11/06	2	60.45	0	0.00	60.30	2	17,425	0.01%
2020/11/05	19	61.24	10	61.27	60.60	9	17,928	0.05%
2020/11/04	26	60.74	39	60.69	60.90	-13	18,228	-0.07%
2020/11/03	51	61.50	50	61.01	60.90	1	18,632	0.01%
2020/11/02	77	60.38	83	60.74	61.10	-6	18,872	-0.03%
2020/10/30	58	59.72	11	59.85	58.30	47	18,805	0.25%
2020/10/29	19	63.27	9	63.31	62.10	10	19,411	0.05%
2020/10/28	30	63.90	23	63.37	61.80	7	20,250	0.03%
2020/10/27	11	66.23	113	66.61	65.70	-102	20,220	-0.50%	大賣/鉅額交易
2020/10/26	135	66.73	23	66.72	66.70	112	20,616	0.54%	大買/鉅額交易
2020/10/23	6	68.27	3	68.40	68.20	3	21,175	0.01%
2020/10/22	14	67.91	15	68.13	68.20	-1	22,172	0.00%
2020/10/21	12	68.76	26	68.52	68.50	-14	22,935	-0.06%
2020/10/20	70	70.93	158	70.34	69.50	-88	23,393	-0.38%	大賣/
2020/10/19	116	68.74	11	67.83	68.70	105	23,722	0.44%	大買/鉅額交易
2020/10/16	7	67.84	3	67.13	67.00	4	24,341	0.02%
2020/10/15	14	67.22	0	0.00	66.80	14	25,019	0.06%
2020/10/14	8	68.70	2	69.20	68.00	6	26,407	0.02%
2020/10/13	21	67.85	36	68.37	68.80	-15	27,222	-0.06%
2020/10/12	7	71.63	55	71.88	70.60	-48	27,255	-0.18%
2020/10/08	24	72.63	84	72.57	71.60	-60	27,637	-0.22%
2020/10/07	34	72.19	42	71.82	72.20	-8	28,021	-0.03%
2020/10/06	132	71.67	23	71.56	71.80	109	28,393	0.38%	大買/鉅額交易
2020/10/05	18	70.52	20	70.49	71.40	-2	29,310	-0.01%
2020/09/30	28	68.51	10	68.55	68.60	18	29,577	0.06%
2020/09/29	15	67.46	155	68.67	67.50	-140	30,213	-0.46%	大賣/鉅額交易
2020/09/28	121	69.05	3	69.13	69.00	118	30,594	0.39%	大買/鉅額交易
2020/09/25	21	69.57	17	70.52	68.60	4	31,035	0.01%
2020/09/24	7	71.74	5	72.06	72.00	2	31,661	0.01%
2020/09/23	21	73.33	115	72.76	71.90	-94	32,661	-0.29%	大賣/
2020/09/22	36	72.32	42	72.03	72.30	-6	33,202	-0.02%
2020/09/21	130	73.04	39	73.46	72.70	91	34,115	0.27%	大買/
2020/09/18	16	72.34	223	72.47	72.70	-207	35,452	-0.58%	大賣/鉅額交易
2020/09/17	16	71.85	4	72.00	72.00	12	36,197	0.03%
2020/09/16	14	71.84	18	71.75	71.70	-4	37,698	-0.01%
2020/09/15	16	72.52	31	72.26	71.90	-15	38,515	-0.04%
2020/09/14	5	71.64	7	72.07	71.30	-2	39,408	-0.01%
2020/09/11	42	70.74	136	70.52	70.60	-94	40,780	-0.23%	大賣/
2020/09/10	51	72.12	30	72.07	71.70	21	42,588	0.05%
2020/09/09	234	74.51	131.2	74.78	72.20	102.8	43,975	0.23%	大買/大賣/鉅額交易
2020/09/08	117	75.29	200	75.47	77.90	-83	44,595	-0.19%	大買/大賣/
2020/09/07	13	72.51	6	71.30	70.90	7	44,562	0.02%
2020/09/04	8	72.31	28	71.96	72.00	-20	46,177	-0.04%
2020/09/03	6	71.25	7	71.59	71.30	-1	46,814	0.00%
2020/09/02	11	72.70	13	72.63	72.30	-2	46,790	0.00%
2020/09/01	3	71.80	29	72.40	72.60	-26	46,775	-0.06%
2020/08/31	79	72.73	59	72.74	71.80	20	46,739	0.04%
2020/08/28	263	73.21	72	73.49	72.30	191	46,560	0.41%	大買/鉅額交易
2020/08/27	14	72.04	136	72.12	72.00	-122	46,086	-0.26%	大賣/鉅額交易
2020/08/26	139	71.85	14	71.86	71.90	125	46,218	0.27%	大買/鉅額交易
2020/08/25	8	70.96	28	70.95	70.70	-20	46,118	-0.04%
2020/08/24	67	73.41	182	73.29	72.60	-115	46,051	-0.25%	大賣/鉅額交易
2020/08/21	224	73.66	96	73.86	73.50	128	46,090	0.28%	大買/鉅額交易
2020/08/20	236	69.91	203	70.20	71.60	33	45,532	0.07%	大買/大賣/
2020/08/19	138	74.84	193	74.70	72.90	-55	45,423	-0.12%	大買/大賣/
2020/08/18	8	70.60	1	70.60	70.60	7	44,712	0.02%
2020/08/17	21	64.89	27	64.84	64.20	-6	45,084	-0.01%
2020/08/14	9	64.91	16	64.45	64.80	-7	45,376	-0.02%
2020/08/13	55	66.12	50	66.51	64.00	5	47,329	0.01%
2020/08/12	46	67.95	77	67.85	67.30	-31	49,207	-0.06%
2020/08/11	85	67.05	44	66.66	66.70	41	49,774	0.08%
2020/08/10	29	70.96	16	70.61	70.00	13	50,071	0.03%
2020/08/07	48	72.12	34	72.39	72.50	14	51,287	0.03%
2020/08/06	20.2	71.86	34	71.79	71.20	-13.8	51,734	-0.03%
2020/08/05	53	71.73	35	71.86	70.60	18	52,673	0.03%
2020/08/04	68.3	73.11	170	74.09	71.60	-101.7	54,201	-0.19%	大賣/鉅額交易
2020/08/03	246	72.66	192	72.03	74.60	54	56,663	0.10%	大買/大賣/
2020/07/31	18	68.48	40	68.68	67.90	-22	55,535	-0.04%
2020/07/30	57.5	68.51	136	68.09	68.70	-78.5	55,320	-0.14%	大賣/
2020/07/29	176	67.16	180	68.04	66.50	-4	54,948	-0.01%	大買/大賣/
2020/07/28	213	65.75	94	64.88	66.40	119	54,829	0.22%	大買/鉅額交易
2020/07/27	83	67.30	69	67.61	65.40	14	53,947	0.03%
2020/07/24	48	69.68	48	70.47	71.70	0	53,291	0.00%
2020/07/23	72	70.38	97	70.40	70.30	-25	53,032	-0.05%
2020/07/22	184	69.51	189	69.71	69.50	-5	52,788	-0.01%	大買/大賣/
2020/07/21	174	67.96	168	67.76	67.90	6	52,715	0.01%	大買/大賣/
2020/07/20	191.7	64.04	202	64.21	66.00	-10.3	52,116	-0.02%	大買/大賣/
2020/07/17	132	68.87	120	69.30	67.20	12	50,751	0.02%	大買/大賣/
2020/07/16	14	75.73	89	76.02	74.60	-75	49,968	-0.15%
2020/07/15	146	75.68	26	75.54	75.60	120	50,012	0.24%	大買/鉅額交易
2020/07/14	21	75.13	41	75.46	75.90	-20	49,709	-0.04%
2020/07/13	39	77.31	32	77.76	76.10	7	49,359	0.01%
2020/07/10	90.3	77.31	92	77.19	77.50	-1.7	49,025	0.00%
2020/07/09	52	76.32	71.7	76.54	75.50	-19.7	48,100	-0.04%
2020/07/08	53	77.72	75	77.54	76.40	-22	47,628	-0.05%
2020/07/07	53	75.52	61	75.98	74.70	-8	46,963	-0.02%
2020/07/06	33	78.25	54	77.79	77.60	-21	46,790	-0.04%
2020/07/03	117	77.87	129	77.75	77.40	-12	46,322	-0.03%	大買/大賣/
2020/07/02	118	78.54	109	78.17	77.20	9	45,562	0.02%	大買/大賣/
2020/07/01	105	74.66	88	74.59	75.40	17	44,753	0.04%	大買/
2020/06/30	96	74.98	120	75.22	74.10	-24	44,196	-0.05%	大賣/
2020/06/29	207	74.44	232	74.90	76.00	-25	43,286	-0.06%	大買/大賣/
2020/06/24	167	70.06	174	69.91	70.10	-7	41,972	-0.02%	大買/大賣/
2020/06/23	180	74.44	145	74.57	72.50	35	41,110	0.09%	大買/大賣/
2020/06/22	139	68.44	161	68.34	71.00	-22	39,672	-0.06%	大買/大賣/
2020/06/19	136	68.04	164	67.80	66.70	-28	38,954	-0.07%	大買/大賣/
2020/06/18	126	70.08	159	70.34	69.10	-33	38,099	-0.09%	大買/大賣/
2020/06/17	356	69.22	303	69.14	68.60	53	36,753	0.14%	大買/大賣/
2020/06/16	210	66.69	216	66.61	66.00	-6	34,965	-0.02%	大買/大賣/
2020/06/15	242	66.24	248.5	66.41	66.70	-6.5	33,780	-0.02%	大買/大賣/
2020/06/12	208	59.34	239	59.32	62.20	-31	32,336	-0.10%	大買/大賣/
2020/06/11	391	61.30	422	60.79	56.60	-31	31,525	-0.10%	大買/大賣/
2020/06/10	126	60.92	137	61.02	61.60	-11	30,290	-0.04%	大買/大賣/
2020/06/09	48	54.08	31	53.93	56.00	17	29,837	0.06%
2020/06/08	33	52.08	17	52.75	51.00	16	30,333	0.05%
2020/06/05	24	52.23	29	52.77	52.30	-5	30,802	-0.02%
2020/06/04	8	50.00	5	50.72	52.00	3	31,429	0.01%
2020/06/03	36	49.08	10.2	49.55	50.00	25.9	32,765	0.08%
2020/06/02	41	47.99	25	49.55	47.45	16	33,573	0.05%
2020/06/01	29	54.57	26.1	54.68	51.90	3	33,549	0.01%
2020/05/29	50	55.62	25	55.89	56.00	25	34,078	0.07%
2020/05/28	40	55.66	25	55.92	55.10	15	35,038	0.04%
2020/05/27	14	61.20	12	62.11	61.20	2	35,315	0.01%
2020/05/26	144	67.52	120	67.32	67.90	24	35,334	0.07%	大買/大賣/
2020/05/25	114	62.19	70	62.16	63.80	44	34,844	0.13%	大買/
2020/05/22	70.1	55.86	149.1	56.76	58.00	-79	34,765	-0.23%	大賣/
2020/05/21	62	54.13	44	54.15	54.00	18	34,841	0.05%
2020/05/20	361.2	54.65	284.1	55.22	55.00	77.1	34,929	0.22%	大買/大賣/
2020/05/19	248	50.91	215	50.80	52.40	33	32,716	0.10%	大買/大賣/
2020/05/18	106	45.95	101.1	45.86	47.65	4.9	30,507	0.02%	大買/大賣/
2020/05/15	102.1	43.31	114.1	43.06	43.35	-12	29,730	-0.04%	大買/大賣/
2020/05/14	279	42.83	300	42.98	42.05	-21	29,179	-0.07%	大買/大賣/
2020/05/13	125	41.76	159	41.64	41.70	-34	27,723	-0.12%	大買/大賣/
2020/05/12	200	41.18	251	41.24	41.70	-51	26,962	-0.19%	大買/大賣/
2020/05/11	304.1	39.62	247.1	39.17	40.75	57	25,819	0.22%	大買/大賣/
2020/05/08	544.1	41.25	642.6	40.89	37.75	-98.5	24,130	-0.41%	大買/大賣/
2020/05/07	1	39.95	69	39.95	39.95	-68	21,382	-0.32%
2020/05/06	0	0.00	7	36.35	36.35	-7	21,745	-0.03%
2020/05/05	2	33.05	11	33.05	33.05	-9	22,025	-0.04%
2020/05/04	63	30.12	55	30.38	30.05	8	22,058	0.04%
2020/04/30	48	29.19	12	29.31	29.00	36	21,751	0.17%
2020/04/29	7	29.05	17	29.03	28.95	-10	22,027	-0.05%
2020/04/28	47	29.75	84	29.34	29.25	-37	22,382	-0.17%
2020/04/27	42.6	30.54	48.6	30.54	30.60	-6	23,107	-0.03%
2020/04/24	218.6	29.71	209.3	29.95	29.75	9.3	22,760	0.04%	大買/大賣/
2020/04/23	33	28.51	46	28.52	28.45	-13	22,058	-0.06%
2020/04/22	62	28.13	44	28.15	28.05	18	21,865	0.08%
2020/04/21	30	27.89	63	27.91	27.70	-33	21,728	-0.15%
2020/04/20	112	28.46	74	28.71	28.65	38	21,586	0.18%	大買/
2020/04/17	26	27.40	21	27.28	27.20	5	21,270	0.02%
2020/04/16	6	28.10	6	28.21	28.00	0	21,151	0.00%
2020/04/15	8	28.51	29	28.23	28.10	-21	21,038	-0.10%
2020/04/14	26	28.75	11	28.91	28.60	15	20,929	0.07%
2020/04/13	3.8	28.51	3.1	28.62	28.50	0.7	20,844	0.00%
2020/04/10	21	28.68	33	28.30	28.25	-12	20,815	-0.06%
2020/04/09	40	28.12	38	28.66	28.10	2	20,723	0.01%
2020/04/08	26	27.76	14	27.75	27.75	12	20,385	0.06%
2020/04/07	13	27.88	22	27.86	27.70	-9	20,488	-0.04%
2020/04/06	48	27.75	74.4	27.90	27.95	-26.4	20,299	-0.13%
2020/04/01	12	26.20	11	26.15	26.15	1	19,940	0.01%
2020/03/31	2	25.93	2	25.98	26.20	0	19,880	0.00%
2020/03/30	7	26.27	8	26.29	26.00	-1	19,789	-0.01%
2020/03/27	8	25.78	15	25.55	25.40	-7	19,598	-0.04%
2020/03/26	4	26.03	19	26.08	26.20	-15	19,397	-0.08%
2020/03/25	9	25.95	24	25.78	25.45	-15	19,198	-0.08%
2020/03/24	14	25.41	19.5	25.54	25.40	-5.5	19,009	-0.03%
2020/03/23	20	25.22	20	24.69	24.55	0	18,825	0.00%
2020/03/20	35	26.96	94	26.84	26.50	-59	18,632	-0.32%
2020/03/19	206	26.83	25	27.45	25.95	181	18,373	0.99%	大買/鉅額交易
2020/03/18	17	29.26	56	29.52	28.80	-39	17,878	-0.22%
2020/03/17	56	29.74	66	29.64	28.85	-10	17,517	-0.06%
2020/03/16	28	29.69	101.7	30.18	30.20	-73.7	17,092	-0.43%	大賣/
2020/03/13	82	28.22	55	28.14	28.35	27	16,566	0.16%
2020/03/12	66	31.19	59	31.17	31.00	7	16,122	0.04%
2020/03/11	116	31.94	100	32.21	32.60	16	15,509	0.10%	大買/
2020/03/10	107	30.65	162	30.12	30.40	-55	14,978	-0.37%	大買/大賣/
2020/03/09	294	35.29	311	33.91	32.20	-17	14,276	-0.12%	大買/大賣/
2020/03/06	168.1	33.56	148.1	33.84	34.20	20	12,865	0.16%	大買/大賣/
2020/03/05	105	31.97	136	32.01	31.95	-31	12,046	-0.26%	大買/大賣/
2020/03/04	160	32.01	310	32.33	31.90	-150	11,831	-1.27%	大買/大賣/鉅額交易
2020/03/03	248.1	31.41	311.1	31.59	32.00	-63	11,445	-0.55%	大買/大賣/
2020/03/02	105	29.41	117	28.62	29.85	-12	10,274	-0.12%	大買/大賣/
2020/02/27	11	27.47	46	27.60	27.15	-35	9,648	-0.36%
2020/02/26	78	27.78	52	27.75	27.55	26	9,575	0.27%
2020/02/25	27	28.31	116	28.31	27.50	-89	9,514	-0.94%	大賣/
2020/02/24	203.1	29.00	194.2	28.84	28.65	8.9	9,086	0.10%	大買/大賣/
2020/02/21	103	27.96	74	27.86	28.00	29	8,534	0.34%	大買/
2020/02/20	22	26.71	1	26.85	26.85	21	7,991	0.26%
2020/02/19	8	26.84	9	26.80	26.80	-1	7,935	-0.01%
2020/02/18	19	27.29	38	27.33	27.00	-19	7,856	-0.24%
2020/02/17	67	27.42	14	27.51	27.20	53	7,718	0.69%
2020/02/14	8	27.02	56	27.10	26.70	-48	7,428	-0.65%
2020/02/13	61	26.69	36	26.83	27.00	25	7,294	0.34%
2020/02/12	54	27.52	63	27.67	27.00	-9	7,107	-0.13%
2020/02/11	45	27.60	20	27.70	27.65	25	6,913	0.36%
2020/02/10	153	28.76	149	28.71	28.25	4	6,689	0.06%	大買/大賣/
2020/02/07	91.2	27.16	101.2	27.09	27.50	-10	6,020	-0.17%	大賣/
2020/02/06	38	26.71	93	27.07	26.40	-55	5,593	-0.98%
2020/02/05	43	25.80	71	25.78	25.70	-28	5,307	-0.53%
2020/02/04	159	25.53	128	25.73	25.30	31	5,166	0.60%	大買/大賣/
2020/02/03	84	26.55	114	26.62	26.10	-30	4,977	-0.60%	大賣/
2020/01/31	157	26.37	133	26.21	25.45	24	4,580	0.52%	大買/大賣/
2020/01/30	160	27.56	100	27.48	27.65	60	4,079	1.47%	大買/
2020/01/20	53	24.92	16	25.04	25.15	37	3,066	1.21%
2020/01/17	2	24.55	1	24.60	24.40	1	2,979	0.03%
2020/01/15	10	24.60	0	0.00	24.60	10	2,988	0.33%
2020/01/13	2	24.80	0	0.00	24.65	2	2,955	0.07%
2020/01/10	2	24.60	0	0.00	24.60	2	2,942	0.07%
2020/01/09	1	24.60	0	0.00	24.35	1	2,922	0.03%
2020/01/07	5	24.92	5	24.71	24.60	0	2,896	0.00%
2020/01/06	10	24.95	19	24.95	24.70	-9	2,847	-0.32%
2020/01/02	2	25.50	10	25.52	24.95	-8	2,786	-0.29%
2019/12/31	19	25.13	12	25.20	25.30	7	2,727	0.26%
2019/12/27	0	0.00	5	24.73	24.60	-5	2,507	-0.20%
2019/12/24	1	24.75	1	24.60	24.60	0	2,498	0.00%
2019/12/23	3	24.30	1	24.35	24.35	2	2,480	0.08%
2019/12/20	3	24.30	1	24.30	24.30	2	2,481	0.08%
2019/12/19	3	24.25	0	0.00	24.20	3	2,490	0.12%
2019/12/17	0	0.00	7	24.40	24.25	-7	2,509	-0.28%
2019/12/16	3	24.43	0	0.00	24.35	3	2,518	0.12%
2019/12/13	2	24.55	0	0.00	24.30	2	2,498	0.08%
2019/12/12	2	24.85	1	24.65	24.60	1	2,478	0.04%
2019/12/11	5	25.08	3	24.93	24.90	2	2,462	0.08%
2019/12/10	0	0.00	3	24.70	24.75	-3	2,427	-0.12%
2019/12/09	9	24.84	3	24.72	24.60	6	2,413	0.25%
2019/12/06	1	24.80	24	24.80	24.80	-23	2,422	-0.95%
2019/12/05	7	25.09	13	25.05	24.95	-6	2,484	-0.24%
2019/12/04	3	25.28	0	0.00	25.25	3	2,489	0.12%
2019/12/02	27	25.49	4	25.15	25.40	23	2,470	0.93%
2019/11/29	11	26.39	37	26.07	26.20	-26	2,363	-1.10%
2019/11/28	28	26.61	19	26.48	26.20	9	2,382	0.38%
2019/11/27	2	25.25	0	0.00	25.25	2	2,106	0.09%
2019/11/26	0	0.00	7	25.48	25.20	-7	2,146	-0.33%
2019/11/25	15	25.60	0	0.00	25.65	15	2,229	0.67%
2019/11/22	11	25.54	1	25.45	25.30	10	2,217	0.45%
2019/11/21	1	24.50	0	0.00	24.80	1	2,144	0.05%
2019/11/20	1	24.85	0	0.00	24.65	1	2,139	0.05%
2019/11/18	4	24.99	0	0.00	24.75	4	2,121	0.19%
2019/11/15	13	24.75	1	24.75	24.90	12	2,123	0.57%
2019/11/14	0	0.00	72	24.65	24.65	-72	2,111	-3.41%
2019/11/13	11	24.47	0	0.00	24.50	11	2,100	0.52%
2019/11/12	3	24.38	0	0.00	24.20	3	2,084	0.14%
2019/11/11	1	24.60	92	24.75	24.65	-91	2,047	-4.44%
2019/11/08	2	25.43	0	0.00	25.10	2	2,027	0.10%
2019/11/07	0	0.00	1	25.75	25.45	-1	2,032	-0.05%
2019/11/06	7	25.61	1	25.80	25.50	6	2,030	0.30%
2019/11/05	7	25.81	4	25.93	25.80	3	2,019	0.15%
2019/11/04	4	26.13	60	25.78	26.15	-56	2,004	-2.79%
2019/11/01	13	25.12	0	0.00	25.65	13	1,927	0.67%
2019/10/31	12	25.48	0	0.00	25.10	12	1,906	0.63%
2019/10/30	0	0.00	10	24.95	25.55	-10	1,872	-0.53%
2019/10/28	1	25.35	0	0.00	25.10	1	1,898	0.05%
2019/10/25	2	24.85	10	24.75	25.10	-8	1,896	-0.42%
2019/10/24	2	25.15	2	25.08	25.05	0	1,892	0.00%
2019/10/23	0	0.00	9	25.20	25.20	-9	1,914	-0.47%
2019/10/22	0	0.00	1	25.55	25.50	-1	1,906	-0.05%
2019/10/21	9	25.90	5	25.71	25.80	4	1,927	0.21%
2019/10/16	5	25.90	0	0.00	25.70	5	1,979	0.25%
2019/10/07	5	25.90	1	26.15	25.85	4	2,040	0.20%
2019/09/23	0	0.00	4	26.08	25.75	-4	2,720	-0.15%
2019/09/19	1	24.90	0	0.00	24.90	1	2,749	0.04%
2019/09/16	0	0.00	6	25.64	25.50	-6	2,772	-0.22%
2019/09/12	3	25.28	0	0.00	25.45	3	2,774	0.11%
2019/09/10	2	25.00	0	0.00	25.10	2	2,813	0.07%
2019/09/09	1	25.80	0	0.00	25.40	1	2,780	0.04%
2019/09/06	2	26.50	0	0.00	26.60	2	2,697	0.07%
2019/09/04	0	0.00	12	26.00	25.95	-12	2,634	-0.46%
2019/09/03	0	0.00	10	26.00	25.80	-10	2,621	-0.38%
2019/09/02	1	26.00	20	26.19	25.70	-19	2,603	-0.73%
2019/08/29	2	25.50	10	25.60	25.10	-8	2,448	-0.33%
2019/08/28	7	25.09	13	24.62	25.10	-6	2,411	-0.25%
2019/08/27	0	0.00	1	23.90	24.20	-1	2,322	-0.04%
2019/08/26	5	23.45	0	0.00	23.45	5	2,290	0.22%
2019/08/14	4	22.68	0	0.00	22.80	4	2,430	0.16%
2019/08/13	0	0.00	2	22.70	22.65	-2	2,447	-0.08%
2019/08/12	50	22.81	0	0.00	22.70	50	2,510	1.99%
2019/08/08	70	23.39	0	0.00	23.25	70	2,488	2.81%
2019/08/07	0	0.00	76	23.01	22.95	-76	2,477	-3.07%
2019/08/06	10	22.40	0	0.00	22.80	10	2,473	0.40%
2019/08/05	5	22.86	0	0.00	22.70	5	2,459	0.20%
2019/08/02	42	23.21	0	0.00	23.25	42	2,432	1.73%
2019/08/01	2	23.75	2	23.75	23.65	0	2,415	0.00%
2019/07/30	0	0.00	1	23.25	23.05	-1	2,366	-0.04%
2019/07/29	1	23.60	0	0.00	23.20	1	2,341	0.04%
2019/07/26	1	23.50	0	0.00	23.35	1	2,348	0.04%
2019/07/25	10	23.15	1	23.15	23.10	9	2,377	0.38%
2019/07/24	1	23.80	6	23.60	23.45	-5	2,347	-0.21%
2019/07/23	11	23.50	8	23.56	23.75	3	2,354	0.13%
2019/07/22	4	23.95	10	24.00	23.55	-6	2,318	-0.26%
2019/07/19	6	24.28	0	0.00	24.15	6	2,282	0.26%
2019/07/18	15	24.32	15	24.25	24.25	0	2,262	0.00%
2019/07/17	0	0.00	12	24.27	24.00	-12	2,235	-0.54%
2019/07/16	0	0.00	10	24.00	24.00	-10	2,207	-0.45%
2019/07/15	23	23.81	0	0.00	23.70	23	2,176	1.06%
2019/07/12	8	23.68	2	23.65	23.70	6	2,186	0.27%
2019/07/11	15	23.65	0	0.00	23.60	15	2,188	0.69%
2019/07/10	1	23.80	5	24.30	24.10	-4	2,135	-0.19%
2019/07/09	1	24.75	1	24.55	24.60	0	2,072	0.00%
2019/07/08	0	0.00	23	23.76	23.70	-23	1,988	-1.16%
2019/07/05	10	22.80	1	23.10	23.10	9	2,024	0.44%
2019/07/04	5	22.75	123	23.49	23.10	-118	2,074	-5.69%	大賣/鉅額交易
2019/07/03	115	22.62	32.8	22.97	23.05	82.2	2,068	3.97%	大買/
2019/07/02	1	22.65	2	22.20	22.25	-1	1,959	-0.05%
2019/07/01	0	0.00	1	22.05	22.10	-1	1,904	-0.05%
2019/06/28	0	0.00	4	21.40	21.55	-4	1,836	-0.22%
2019/06/27	0	0.00	20.9	20.89	20.85	-20.9	1,787	-1.17%
2019/06/26	0	0.00	37	20.30	20.30	-37	1,755	-2.11%
2019/06/25	20	20.39	6	20.32	20.30	14	1,773	0.79%
2019/06/21	28	20.32	14	20.21	20.30	14	1,786	0.78%
2019/06/20	0	0.00	6	20.08	20.10	-6	1,761	-0.34%
2019/06/19	0	0.00	10	20.08	20.10	-10	1,750	-0.57%
2019/06/18	6	20.01	0	0.00	20.05	6	1,735	0.35%
2019/06/14	10	19.55	0	0.00	19.55	10	1,684	0.59%
2019/06/12	0	0.00	8	19.67	19.75	-8	1,682	-0.48%
2019/06/11	0	0.00	1	19.80	19.75	-1	1,687	-0.06%
2019/06/06	3	19.55	5	19.50	19.60	-2	1,668	-0.12%
2019/06/04	5	19.70	0	0.00	19.55	5	1,647	0.30%
2019/05/31	12	19.45	0	0.00	19.50	12	1,614	0.74%
2019/05/30	0	0.00	2.4	19.55	19.50	-2.4	1,608	-0.15%
2019/05/27	2	19.20	0	0.00	19.25	2	1,577	0.13%
2019/05/24	2	19.35	1	19.40	19.25	1	1,564	0.06%
2019/05/23	16	19.29	4	19.48	19.55	12	1,535	0.78%
2019/05/20	15.1	20.43	2	20.40	20.20	13.1	1,413	0.92%
2019/05/17	4	20.35	0	0.00	20.40	4	1,398	0.29%
2019/05/16	0	0.00	3	19.53	19.50	-3	1,351	-0.22%
2019/05/15	1	19.40	0	0.00	19.30	1	1,359	0.07%
2019/05/14	5	19.13	0	0.00	19.20	5	1,361	0.37%
2019/05/13	0	0.00	2	19.25	19.25	-2	1,359	-0.15%
2019/05/09	10	19.50	0	0.00	19.35	10	1,356	0.74%
2019/05/08	9	19.46	0	0.00	19.65	9	1,354	0.66%
2019/05/06	1	19.10	0	0.00	19.05	1	1,330	0.08%
2019/05/03	7	19.33	0	0.00	19.30	7	1,329	0.53%
2019/05/02	22	19.44	0	0.00	19.40	22	1,308	1.68%
2019/04/30	1	20.05	0	0.00	20.00	1	1,255	0.08%
2019/04/29	9	20.02	0	0.00	19.90	9	1,244	0.72%
2019/04/23	3	20.35	0	0.00	20.40	3	1,217	0.25%
2019/04/18	10	21.33	0	0.00	21.00	10	1,194	0.84%
2019/04/11	0	0.00	8	22.65	22.50	-8	1,048	-0.76%
2019/04/10	0	0.00	2	21.90	21.95	-2	944	-0.21%
2019/04/09	2	22.20	5	21.00	22.20	-3	845	-0.35%
2019/04/02	5	20.85	0	0.00	20.50	5	757	0.66%
2019/03/29	0	0.00	3	20.55	21.10	-3	716	-0.42%
2019/03/28	0	0.00	33	20.60	20.45	-33	695	-4.74%
2019/03/27	28	20.29	11	20.40	20.95	17	678	2.50%
2019/03/19	0	0.00	5	20.00	19.90	-5	677	-0.74%
2019/03/18	0	0.00	5	19.95	19.95	-5	678	-0.74%
2019/03/15	0	0.00	8	20.00	19.95	-8	683	-1.17%
2019/03/14	1	20.10	0	0.00	19.95	1	689	0.15%
2019/03/13	17	20.23	0	0.00	20.20	17	707	2.40%
2019/03/08	5	19.90	0	0.00	19.95	5	775	0.65%
2019/03/06	5	20.00	0	0.00	20.00	5	919	0.54%
2019/02/26	0	0.00	6	20.29	20.25	-6	950	-0.63%
2019/02/25	5	19.90	0	0.00	19.90	5	953	0.52%
2019/02/19	1	20.45	0	0.00	20.20	1	977	0.10%
2019/02/15	0	0.00	5	20.65	20.20	-5	1,003	-0.50%
2019/02/14	0	0.00	11	20.23	20.30	-11	1,016	-1.08%
2019/02/13	1	19.95	0	0.00	19.90	1	1,050	0.10%
2019/02/11	5	19.90	0	0.00	19.90	5	1,142	0.44%
2019/01/29	5	20.00	0	0.00	19.95	5	1,162	0.43%
2019/01/28	1	20.10	0	0.00	20.00	1	1,174	0.09%
2019/01/25	5	20.20	0	0.00	20.10	5	1,205	0.41%
2019/01/24	0	0.00	22	20.35	20.25	-22	1,241	-1.77%
2019/01/14	5	20.00	0	0.00	20.00	5	1,660	0.30%
2019/01/10	5	20.20	5	20.30	20.25	0	1,885	0.00%
2019/01/08	5	20.73	4	20.58	20.60	1	2,024	0.05%
2018/12/28	2	19.90	0	0.00	20.30	2	2,806	0.07%
2018/12/26	1	20.00	0	0.00	20.05	1	2,995	0.03%
2018/12/25	2	20.20	0	0.00	20.05	2	3,247	0.06%
2018/12/24	0	0.00	1	20.75	20.65	-1	3,484	-0.03%
2018/12/22	0	0.00	1	20.90	20.75	-1	3,691	-0.03%
2018/12/21	0	0.00	1	20.65	20.80	-1	3,722	-0.03%
2018/12/20	0	0.00	6	20.92	20.65	-6	3,721	-0.16%
2018/12/19	4	21.30	0	0.00	21.20	4	3,712	0.11%
2018/12/18	4	21.45	6	21.94	21.45	-2	3,715	-0.05%
2018/12/17	12	22.09	4	21.75	22.20	8	3,710	0.22%
2018/12/14	2	21.25	0	0.00	21.20	2	3,697	0.05%
2018/12/11	3	21.32	0	0.00	21.40	3	3,800	0.08%
2018/12/10	0	0.00	3	21.30	21.35	-3	3,826	-0.08%
2018/12/06	0	0.00	2	21.75	21.80	-2	3,976	-0.05%
2018/12/05	1	22.70	2	22.45	22.50	-1	3,958	-0.03%
2018/12/03	4	22.81	0	0.00	22.80	4	3,917	0.10%
2018/11/30	1	23.10	9	23.03	23.10	-8	3,877	-0.21%
2018/11/29	6	21.12	3	21.95	22.00	3	3,771	0.08%
2018/11/27	0	0.00	2	21.15	20.90	-2	3,710	-0.05%
2018/11/26	2	20.40	0	0.00	20.45	2	3,690	0.05%
2018/11/23	1	20.55	0	0.00	20.40	1	3,683	0.03%
2018/11/22	0	0.00	1	20.80	20.70	-1	3,670	-0.03%
2018/11/21	4	21.05	0	0.00	21.00	4	3,655	0.11%
2018/11/16	2	21.50	0	0.00	21.50	2	3,615	0.06%
2018/11/15	0	0.00	6	21.45	21.35	-6	3,603	-0.17%
2018/11/14	1	22.00	0	0.00	21.85	1	3,591	0.03%
2018/11/12	3	22.10	0	0.00	21.60	3	3,530	0.08%
2018/11/09	3	21.85	5	21.35	22.35	-2	3,482	-0.06%
2018/11/07	0	0.00	1	20.55	20.45	-1	3,393	-0.03%
2018/11/06	4	20.55	0	0.00	20.30	4	3,394	0.12%
2018/11/05	1	21.35	1	21.00	21.05	0	3,381	0.00%
2018/11/02	0	0.00	5	21.10	21.00	-5	3,371	-0.15%
2018/11/01	1	21.40	4	21.31	21.40	-3	3,342	-0.09%
2018/10/31	5	20.80	0	0.00	20.30	5	3,308	0.15%
2018/10/30	5	20.05	8	20.09	20.30	-3	3,291	-0.09%
2018/10/29	0	0.00	10	21.95	21.60	-10	3,230	-0.31%
2018/10/26	0	0.00	1	22.10	22.40	-1	3,191	-0.03%
2018/10/23	2	24.15	7	24.51	24.05	-5	3,036	-0.16%
2018/10/22	0	0.00	5	24.70	24.55	-5	3,010	-0.17%
2018/10/19	2	25.05	0	0.00	24.70	2	3,017	0.07%
2018/10/18	8	26.11	5	26.06	25.75	3	3,013	0.10%
2018/10/17	1	24.00	1	24.05	24.95	0	2,981	0.00%
2018/10/16	0	0.00	5	24.35	24.05	-5	2,990	-0.17%
2018/10/15	16	24.98	0	0.00	24.55	16	2,910	0.55%
2018/10/12	11	25.60	8	25.14	25.30	3	2,825	0.11%
2018/10/11	9	24.10	2	24.30	25.00	7	2,652	0.26%
2018/10/09	3	25.50	45	25.64	26.15	-42	2,468	-1.70%
2018/10/08	45.2	25.69	9.2	25.27	26.30	36	2,274	1.58%
2018/10/05	6	23.83	21	23.43	24.35	-15	2,097	-0.72%
2018/10/04	9	24.05	1	23.95	24.00	8	1,978	0.40%
2018/10/03	19	24.73	10	25.04	24.90	9	1,894	0.48%
2018/10/02	8.2	23.57	37.2	23.74	24.50	-29	1,635	-1.77%
2018/10/01	15	22.92	52	22.53	22.95	-37	1,382	-2.68%
2018/09/25	1	19.65	0	0.00	19.60	1	1,149	0.09%
2018/09/21	1	20.05	0	0.00	20.00	1	1,140	0.09%
2018/09/14	0	0.00	5	19.80	19.65	-5	993	-0.50%
2018/09/13	5	20.50	8	21.63	20.50	-3	961	-0.31%
2018/09/12	5	20.54	0	0.00	20.75	5	863	0.58%
2018/09/11	0	0.00	38	18.49	18.90	-38	790	-4.81%
2018/09/04	0	0.00	10	18.20	18.25	-10	786	-1.27%
2018/08/15	1	18.45	0	0.00	18.20	1	842	0.12%
2018/08/06	0	0.00	1	20.25	20.25	-1	800	-0.12%
2018/08/03	0	0.00	1	19.90	19.95	-1	792	-0.13%
2018/08/01	0	0.00	2	19.78	19.65	-2	759	-0.26%
2018/07/30	0	0.00	1	19.60	19.25	-1	732	-0.14%
2018/07/27	0	0.00	2	19.30	19.20	-2	721	-0.28%
2018/07/26	1	19.60	3	19.73	19.55	-2	702	-0.28%
2018/07/25	8	20.44	7	20.29	20.35	1	660	0.15%
2018/07/24	6	19.94	6	19.97	20.00	0	587	0.00%
2018/07/23	7	18.29	40	19.19	19.25	-33	463	-7.12%
2018/07/20	4	17.60	0	0.00	17.50	4	388	1.03%
2018/07/17	1	17.75	0	0.00	17.80	1	414	0.24%
2018/07/09	0	0.00	5	17.15	17.15	-5	442	-1.13%
2018/06/25	1	18.35	0	0.00	18.35	1	686	0.15%
2018/06/15	1	19.20	0	0.00	19.20	1	694	0.14%
2018/06/14	1	19.20	0	0.00	19.30	1	694	0.14%
2018/06/06	0	0.00	6	19.40	19.30	-6	728	-0.82%
2018/05/28	0	0.00	1	19.30	19.30	-1	777	-0.13%
2018/05/16	1	18.20	0	0.00	18.35	1	775	0.13%
2018/05/15	1	18.10	0	0.00	18.15	1	778	0.13%
2018/05/14	2	18.23	0	0.00	18.15	2	796	0.25%
2018/05/11	5	18.40	0	0.00	18.25	5	798	0.63%
2018/05/03	2	19.23	0	0.00	19.10	2	787	0.25%
2018/04/26	5	19.45	0	0.00	18.95	5	797	0.63%
2018/04/25	2	19.45	0	0.00	19.50	2	795	0.25%
2018/04/20	1	19.00	0	0.00	19.00	1	889	0.11%
2018/04/19	1	19.10	0	0.00	19.10	1	905	0.11%
2018/04/18	0	0.00	3	19.03	18.90	-3	907	-0.33%
2018/04/17	0	0.00	1	19.25	19.10	-1	912	-0.11%
2018/04/13	1	19.20	0	0.00	19.15	1	937	0.11%
2018/04/12	4	19.54	0	0.00	19.35	4	932	0.43%
2018/04/11	1	19.70	0	0.00	19.75	1	923	0.11%
2018/04/10	1	20.40	0	0.00	20.00	1	918	0.11%
2018/04/09	1.2	20.23	1.2	20.19	21.00	0	899	0.01%
2018/04/03	2.2	19.91	6	19.83	19.75	-3.8	829	-0.46%
2018/04/02	3	19.17	0	0.00	19.20	3	760	0.39%
2018/03/31	3	19.25	0	0.00	19.10	3	756	0.40%
2018/03/29	10	20.20	10	19.60	19.80	0	759	0.00%
2018/03/26	1	19.35	0	0.00	19.20	1	747	0.13%
2018/03/22	2	19.73	0	0.00	19.50	2	740	0.27%
2018/03/21	1	19.85	0	0.00	19.75	1	742	0.13%
2018/03/20	3	19.68	0	0.00	19.75	3	743	0.40%
2018/03/19	1	19.70	2	19.70	19.75	-1	745	-0.13%
2018/03/16	6	19.73	0	0.00	19.75	6	756	0.79%
2018/03/08	7	19.79	0	0.00	19.70	7	714	0.98%
2018/03/06	2	19.90	1	19.50	19.95	1	703	0.14%
2018/02/09	1	17.90	1	17.90	17.90	0	745	0.00%
2018/02/08	12	18.44	0	0.00	18.50	12	740	1.62%
2018/02/06	1	18.50	0	0.00	18.30	1	741	0.13%
2018/01/19	21	20.70	0	0.00	20.60	21	758	2.77%
2018/01/17	0	0.00	1	20.70	20.65	-1	833	-0.12%
2018/01/16	3	21.22	1	21.35	21.10	2	905	0.22%
2018/01/12	1	20.05	0	0.00	20.05	1	882	0.11%
2018/01/09	1	20.80	0	0.00	20.40	1	931	0.11%
2018/01/02	2	20.13	0	0.00	20.05	2	1,049	0.19%