國光生 (4142)-元大-大里券商分點個股進出

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
22.35
漲跌
▲0.15
漲幅
+0.68%
成交量
1,140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－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/11/21	5	22.38	4	22.20	22.35	1	647	0.15%
2024/11/20	5	22.09	4.3	22.05	22.20	0.7	641	0.11%
2024/11/19	4	22.20	4	22.20	22.35	0	636	0.00%
2024/11/15	4	21.85	4	22.15	21.80	0	644	0.00%
2024/11/14	2	22.45	1	22.00	22.00	1	633	0.16%
2024/11/13	1	22.40	0	0.00	22.15	1	626	0.16%
2024/11/12	5	23.00	1	23.05	22.65	4	607	0.66%
2024/11/11	2	23.65	0	0.00	23.60	2	600	0.33%
2024/11/08	1	24.05	0	0.00	24.10	1	599	0.17%
2024/11/05	4	24.20	4	24.45	24.20	0	611	0.00%
2024/11/04	6	24.44	5	24.25	24.10	1	623	0.16%
2024/10/30	4	24.30	4	24.60	24.25	0	647	0.00%
2024/10/29	4	24.25	4	24.35	24.30	0	646	0.00%
2024/10/22	0	0.00	1	25.70	25.55	-1	709	-0.14%
2024/10/15	1	25.60	0	0.00	25.55	1	867	0.12%
2024/10/14	1	25.35	11	25.20	25.55	-10	865	-1.15%
2024/10/09	0.3	26.20	0	0.00	26.70	0.3	856	0.03%
2024/09/27	2	27.28	1	27.30	27.20	1	990	0.10%
2024/09/26	1	26.95	0	0.00	26.95	1	1,001	0.10%
2024/09/23	0	0.00	0	27.25	27.05	0	1,026	0.00%
2024/09/18	22	26.99	0	0.00	26.95	22	1,051	2.09%
2024/09/16	1	27.20	0	0.00	27.10	1	1,072	0.09%
2024/09/13	3	26.87	0	0.00	26.75	3	1,086	0.28%
2024/09/10	1	27.30	0	0.00	27.40	1	1,225	0.08%
2024/09/06	0	0.00	1	27.95	27.85	-1	1,234	-0.08%
2024/09/05	1	27.60	0	0.00	27.75	1	1,250	0.08%
2024/09/04	3	27.77	0	0.00	27.50	3	1,260	0.24%
2024/08/30	0	0.00	1	29.00	29.05	-1	1,259	-0.08%
2024/08/29	3	28.55	0	0.00	28.70	3	1,258	0.24%
2024/08/28	1	29.15	10	29.25	29.15	-9	1,255	-0.72%
2024/08/26	0	0.00	1	29.10	29.00	-1	1,247	-0.08%
2024/08/23	2	28.90	0	0.00	28.90	2	1,235	0.16%
2024/08/22	0	0.00	2	29.00	28.90	-2	1,236	-0.16%
2024/08/21	0	0.00	5	28.90	28.95	-5	1,237	-0.40%
2024/08/20	0	0.00	3	28.85	28.70	-3	1,230	-0.24%
2024/08/19	0	0.00	4	28.65	28.70	-4	1,228	-0.33%
2024/08/15	0	0.00	2	28.65	28.55	-2	1,211	-0.17%
2024/08/12	0	0.00	2	28.00	27.70	-2	1,203	-0.17%
2024/08/09	1	26.80	0	26.45	26.75	1	1,200	0.08%
2024/08/07	0	0.00	1	25.70	26.15	-1	1,205	-0.08%
2024/08/06	0.2	24.55	0	0.00	25.35	0.2	1,201	0.02%
2024/08/05	4	25.56	0	0.00	25.35	4	1,190	0.34%
2024/07/30	0	0.00	3	28.50	28.55	-3	1,183	-0.25%
2024/07/29	1	27.85	21	28.10	27.85	-20	1,179	-1.70%
2024/07/26	2	28.48	0	0.00	28.20	2	1,166	0.17%
2024/07/23	2	29.45	1	29.55	29.50	1	1,142	0.09%
2024/07/22	0.1	29.20	1	28.95	29.05	-0.9	1,121	-0.08%
2024/07/19	24.4	29.28	8	29.86	28.85	16.4	1,099	1.49%
2024/07/18	1	29.15	0	0.00	29.20	1	1,019	0.10%
2024/07/12	1	28.70	1	28.55	28.55	0	1,138	0.00%
2024/07/11	1	28.50	0	0.00	28.40	1	1,167	0.09%
2024/07/10	1	28.80	0	0.00	28.60	1	1,175	0.09%
2024/07/09	3	28.70	4	28.39	28.20	-1	1,166	-0.09%
2024/07/08	2	29.03	2	29.05	29.05	0	1,149	0.00%
2024/07/04	2	28.50	0	0.00	28.50	2	1,117	0.18%
2024/07/03	1	28.80	2	28.90	28.65	-1	1,107	-0.09%
2024/07/02	0	0.00	10	29.05	28.80	-10	1,061	-0.94%
2024/06/27	0.4	28.50	0	0.00	28.45	0.4	1,026	0.04%
2024/06/26	2	28.48	0	0.00	28.70	2	1,021	0.20%
2024/06/25	0	0.00	1.2	28.05	28.10	-1.2	1,002	-0.12%
2024/06/21	0.1	28.50	0	0.00	28.45	0.1	998	0.01%
2024/06/20	4	28.46	0	0.00	28.50	4	982	0.41%
2024/06/19	0	0.00	8	29.03	28.90	-8	966	-0.83%
2024/06/18	12	29.05	6	28.88	28.55	6	921	0.65%
2024/06/12	2	27.00	0	0.00	27.05	2	839	0.24%
2024/06/11	2	27.80	0	0.00	27.60	2	852	0.23%
2024/06/06	0	0.00	3	27.75	27.70	-3	861	-0.35%
2024/06/05	0.2	27.70	0	0.00	27.80	0.2	859	0.02%
2024/06/03	1	27.55	0	27.55	27.65	1	884	0.11%
2024/05/31	1	27.60	0	0.00	27.50	1	886	0.11%
2024/05/27	1	27.60	0	0.00	27.40	1	934	0.11%
2024/05/24	3	27.80	0	0.00	27.80	3	931	0.32%
2024/05/23	0	0.00	3	28.30	27.90	-3	934	-0.32%
2024/05/22	2	28.25	0	0.00	28.20	2	938	0.21%
2024/05/17	1	28.30	0	0.00	28.25	1	947	0.11%
2024/05/15	3	27.93	0	0.00	27.70	3	1,024	0.29%
2024/05/14	0	0.00	2	27.78	27.80	-2	1,112	-0.18%
2024/05/13	3	27.35	1	27.85	27.40	2	1,115	0.18%
2024/05/10	1	28.15	0	0.00	28.10	1	1,116	0.09%
2024/05/09	3	28.23	0	0.00	28.25	3	1,121	0.27%
2024/05/06	1	28.25	2	28.15	28.20	-1	1,115	-0.09%
2024/05/03	0	0.00	2	27.60	27.60	-2	1,100	-0.18%
2024/05/02	20	27.63	0	0.00	27.60	20	1,099	1.82%
2024/04/29	1	27.30	1	27.30	27.55	0	1,099	0.00%
2024/04/26	11	27.05	0	0.00	27.05	11	1,091	1.01%
2024/04/25	9	27.05	0	0.00	27.05	9	1,092	0.82%
2024/04/24	1	27.25	0	0.00	27.20	1	1,096	0.09%
2024/04/23	1	26.90	0	0.00	27.10	1	1,105	0.09%
2024/04/22	2	27.30	2	27.03	26.90	0	1,110	0.00%
2024/04/19	1	27.15	1	27.35	27.35	0	1,100	0.00%
2024/04/18	11	28.98	9	29.00	28.50	2	1,073	0.19%
2024/04/17	0	0.00	9	27.70	27.80	-9	963	-0.93%
2024/04/16	2	25.03	0	0.00	25.30	2	935	0.21%
2024/04/15	12.4	26.11	0	0.00	26.00	12.4	920	1.35%
2024/04/12	1	26.60	2	26.60	26.55	-1	910	-0.11%
2024/04/11	1	26.55	4	26.55	26.60	-3	911	-0.33%
2024/04/10	3	26.53	1	26.60	26.55	2	915	0.22%
2024/04/09	0	0.00	1	26.50	26.45	-1	939	-0.11%
2024/04/08	1	26.30	0	0.00	26.30	1	942	0.11%
2024/04/03	0	0.00	2	26.45	26.45	-2	943	-0.21%
2024/03/29	1	26.65	5	26.80	26.75	-4	973	-0.41%
2024/03/28	0	0.00	5	26.73	26.50	-5	974	-0.51%
2024/03/21	0	26.69	2	26.65	26.55	-2	994	-0.20%
2024/03/19	2	26.65	0	0.00	26.70	2	1,024	0.20%
2024/03/18	2	26.70	0	0.00	26.60	2	1,027	0.19%
2024/03/15	0	0.00	1	26.60	26.50	-1	1,032	-0.10%
2024/03/14	0	27.10	1	26.90	26.90	-1	1,045	-0.10%
2024/03/13	1	27.80	0	0.00	27.80	1	1,026	0.10%
2024/03/11	0	0.00	1	28.10	28.20	-1	1,031	-0.10%
2024/03/08	0	0.00	3	28.28	28.15	-3	1,040	-0.29%
2024/03/07	0	0.00	1	28.20	28.40	-1	1,071	-0.09%
2024/03/06	2	28.85	0	0.00	28.70	2	1,074	0.19%
2024/03/04	3	28.75	0.3	28.75	28.70	2.7	1,094	0.25%
2024/03/01	11	29.19	0	29.55	29.20	11	1,115	0.99%
2024/02/29	2	29.50	0	0.00	29.40	2	1,226	0.16%
2024/02/27	3	29.80	0	30.10	29.65	3	1,221	0.24%
2024/02/26	0	0.00	3	30.05	29.95	-3	1,221	-0.25%
2024/02/22	2	30.20	0	0.00	30.45	2	1,220	0.16%
2024/02/21	0	0.00	3	30.00	30.00	-3	1,213	-0.25%
2024/02/20	1	30.30	0	0.00	30.20	1	1,212	0.08%
2024/02/19	0	0.00	2	30.65	30.70	-2	1,214	-0.16%
2024/02/16	2	30.35	0	0.00	30.30	2	1,211	0.17%
2024/02/15	2	29.48	1	29.90	29.65	1	1,140	0.09%
2024/02/05	0	0.00	0	30.25	30.10	0	1,052	0.00%
2024/02/01	1	30.05	1	30.50	30.30	0	1,039	0.00%
2024/01/29	1	31.35	0	0.00	31.10	1	1,041	0.10%
2024/01/24	0	31.35	0	0.00	31.15	0	1,036	0.00%
2024/01/18	0	0.00	10	30.90	31.00	-10	1,039	-0.96%
2024/01/17	1	31.25	25	31.30	31.10	-24	1,036	-2.32%
2024/01/16	1	31.65	0	0.00	31.60	1	1,022	0.10%
2024/01/15	1	32.20	43	32.20	32.00	-42	1,017	-4.13%
2024/01/12	0	0.00	2	32.05	32.10	-2	1,017	-0.20%
2024/01/11	3	32.23	0	0.00	32.10	3	1,018	0.29%
2024/01/10	1	32.85	0	0.00	32.70	1	1,012	0.10%
2024/01/08	1	33.10	0	0.00	33.10	1	1,016	0.10%
2024/01/03	3	33.37	0	0.00	33.00	3	1,022	0.29%
2023/12/28	0	0.00	0	33.05	33.10	0	1,001	0.00%
2023/12/27	5	33.27	0	0.00	33.15	5	1,002	0.50%
2023/12/26	0	32.95	0	0.00	33.00	0	987	0.00%
2023/12/25	0	0.00	0	32.70	32.55	0	977	0.00%
2023/12/21	2	32.90	0	0.00	32.80	2	982	0.20%
2023/12/18	1	33.05	1	32.90	33.00	0	987	0.00%
2023/12/15	1	32.70	0	0.00	32.50	1	1,000	0.10%
2023/12/14	1	32.75	0	0.00	32.75	1	979	0.10%
2023/12/13	2	33.10	0	0.00	32.90	2	988	0.20%
2023/12/12	4.1	33.23	0	0.00	33.15	4.1	988	0.41%
2023/12/11	8	33.39	0	0.00	33.20	8	983	0.81%
2023/12/08	1	34.15	1	34.15	34.15	0	960	0.00%
2023/12/07	1	34.60	0	0.00	34.35	1	965	0.10%
2023/12/05	0	0.00	8	35.72	35.80	-8	967	-0.83%
2023/12/04	0	0.00	1	36.50	36.05	-1	953	-0.10%
2023/11/30	1	35.60	0	0.00	35.70	1	902	0.11%
2023/11/29	0	0.00	1	35.80	35.95	-1	888	-0.11%
2023/11/28	7	35.69	1	35.35	35.65	6	880	0.68%
2023/11/27	39.2	35.27	38	35.84	36.00	1.2	845	0.14%
2023/11/20	1	33.10	0	0.00	33.00	1	745	0.13%
2023/11/15	1	32.70	0	0.00	32.85	1	747	0.13%
2023/11/14	0	0.00	2	32.20	32.35	-2	739	-0.27%
2023/11/07	1	32.80	0	0.00	32.40	1	760	0.13%
2023/10/31	1	32.10	0	0.00	31.80	1	760	0.13%
2023/10/27	0	0.00	3	32.50	32.35	-3	777	-0.39%
2023/10/24	0	0.00	1	31.95	32.00	-1	775	-0.13%
2023/10/18	0	0.00	2	32.00	31.90	-2	797	-0.25%
2023/10/13	1	32.85	0	0.00	32.85	1	862	0.12%
2023/10/12	1	33.30	0	0.00	33.25	1	867	0.12%
2023/10/11	1	33.85	0	0.00	33.85	1	862	0.12%
2023/10/06	1	34.40	1	34.45	34.35	0	875	0.00%
2023/10/04	1	33.95	1	34.00	33.75	0	877	0.00%
2023/09/22	1	34.35	1	34.00	34.00	0	896	0.00%
2023/09/21	1	34.75	0	0.00	34.50	1	895	0.11%
2023/09/18	2	34.35	1	34.40	34.40	1	862	0.12%
2023/09/15	0	0.00	1	33.60	33.65	-1	848	-0.12%
2023/09/13	0	0.00	2	33.35	33.55	-2	851	-0.23%
2023/09/12	1	33.55	2	33.23	33.00	-1	861	-0.12%
2023/09/11	0	0.00	1.1	33.30	33.35	-1.1	855	-0.12%
2023/09/05	0	0.00	1	32.65	32.65	-1	866	-0.12%
2023/09/01	1	33.20	0	0.00	33.20	1	875	0.11%
2023/08/30	1	33.20	0	0.00	33.20	1	874	0.11%
2023/08/28	1	32.80	0	0.00	32.65	1	859	0.12%
2023/08/25	31	33.10	0	0.00	33.00	31	872	3.55%
2023/08/24	1	33.30	0	0.00	32.80	1	866	0.12%
2023/08/21	0	0.00	1	33.05	32.70	-1	859	-0.12%
2023/08/18	11.1	32.71	0	33.00	32.50	11	863	1.28%
2023/08/16	0	0.00	2	32.38	32.30	-2	878	-0.23%
2023/08/14	5	33.15	0	0.00	33.20	5	871	0.57%
2023/08/10	0	0.00	1	34.00	33.75	-1	871	-0.11%
2023/08/07	0	0.00	1	34.25	34.35	-1	905	-0.11%
2023/08/02	1.5	34.60	2	34.55	34.50	-0.5	925	-0.05%
2023/08/01	1	35.00	0	0.00	35.00	1	919	0.11%
2023/07/28	0.6	35.30	1	35.20	35.30	-0.4	924	-0.04%
2023/07/27	0	0.00	7	35.35	35.20	-7	930	-0.75%
2023/07/26	3	35.52	3	35.32	35.05	0	957	0.00%
2023/07/24	1	35.25	0	0.00	35.45	1	949	0.11%
2023/07/21	3	36.13	3	36.07	35.60	0	951	0.00%
2023/07/20	3	36.73	1	36.30	36.20	2	960	0.21%
2023/07/19	14	37.17	3	37.22	36.80	11	979	1.12%
2023/07/17	0.1	36.00	0	0.00	35.80	0.1	970	0.01%
2023/07/14	2	35.50	0	0.00	35.40	2	984	0.20%
2023/07/13	3	35.73	0	0.00	35.50	3	1,009	0.30%
2023/07/06	2	37.00	0	0.00	36.75	2	1,055	0.19%
2023/07/03	71	37.59	1	37.55	37.55	70	1,069	6.54%
2023/06/29	0	0.00	0	37.60	37.45	0	1,071	0.00%
2023/06/27	2	37.35	0	37.35	37.20	2	1,082	0.18%
2023/06/26	0	0.00	0	37.45	37.10	0	1,082	0.00%
2023/06/21	0	0.00	0	37.40	37.30	0	1,089	0.00%
2023/06/13	2	37.83	2	37.60	37.60	0	1,108	0.00%
2023/06/12	0	0.00	0	38.45	38.40	0	1,112	0.00%
2023/06/06	0	0.00	1	38.30	38.35	-1	2,132	-0.05%
2023/06/02	0	0.00	2	38.50	38.50	-2	2,139	-0.09%
2023/06/01	0.7	38.50	0	0.00	38.30	0.7	2,147	0.03%
2023/05/31	2	38.05	0	0.00	38.75	2	2,163	0.09%
2023/05/30	5	37.85	0	37.85	37.90	5	2,212	0.22%
2023/05/29	0	0.00	0.1	37.80	37.80	-0.1	2,224	0.00%
2023/05/26	0	0.00	0	38.06	37.75	0	2,237	0.00%
2023/05/24	0	0.00	0	38.65	38.70	0	2,247	0.00%
2023/05/23	0	0.00	3	38.60	38.55	-3	2,269	-0.13%
2023/05/22	1	38.30	0	0.00	38.05	1	2,291	0.04%
2023/05/19	0	0.00	1	37.35	37.30	-1	2,284	-0.04%
2023/05/17	2	37.40	0	0.00	37.45	2	2,303	0.09%
2023/05/11	9	38.56	8	38.20	37.55	1	2,370	0.04%
2023/05/09	1.2	39.44	0	0.00	39.00	1.2	2,558	0.05%
2023/05/03	2	40.45	1	40.40	40.40	1	2,730	0.04%
2023/05/02	3	40.33	1	40.55	40.55	2	2,923	0.07%
2023/04/25	0.1	39.50	1	40.00	39.30	-0.9	2,951	-0.03%
2023/04/24	2	40.68	2	40.58	40.25	0	2,936	0.00%
2023/04/21	0.4	39.70	0	0.00	40.10	0.4	2,908	0.01%
2023/04/20	1.1	39.93	0	0.00	39.95	1.1	2,871	0.04%
2023/04/19	0	41.00	3	40.67	40.50	-3	2,861	-0.10%
2023/04/18	3	40.87	1.1	40.82	40.75	1.9	2,844	0.07%
2023/04/14	0	40.54	3	40.60	40.45	-3	2,802	-0.11%
2023/04/13	5.2	40.20	3	40.30	40.15	2.2	2,785	0.08%
2023/04/12	2	39.73	3	39.78	39.90	-1	2,760	-0.04%
2023/04/11	0	0.00	3	39.67	39.55	-3	2,756	-0.11%
2023/04/10	4	40.14	0	0.00	39.75	4	2,760	0.14%
2023/04/07	1	40.15	2	40.05	40.05	-1	2,758	-0.04%
2023/03/31	0	39.50	0	0.00	39.45	0	2,779	0.00%
2023/03/27	3	39.57	0	0.00	39.60	3	2,936	0.10%
2023/03/23	0.1	39.05	1	39.00	39.00	-0.9	2,934	-0.03%
2023/03/22	5	39.00	0	0.00	38.90	5	2,952	0.17%
2023/03/21	1	39.25	0	0.00	39.20	1	2,977	0.03%
2023/03/20	0	0.00	1	38.60	38.90	-1	2,976	-0.03%
2023/03/16	0	39.00	2	38.30	38.45	-2	2,978	-0.07%
2023/03/14	2	39.90	1	39.50	39.50	1	2,970	0.03%
2023/03/13	14.1	39.45	21	39.18	39.45	-6.9	2,956	-0.23%
2023/03/10	22.1	42.11	11	44.02	40.45	11.1	2,901	0.38%
2023/03/09	16	43.79	23	43.87	44.85	-7	2,395	-0.29%
2023/03/08	0	41.10	0	0.00	40.80	0	2,017	0.00%
2023/03/07	6	40.81	2	41.15	40.85	4	2,013	0.20%
2023/03/06	0	40.95	0	0.00	40.90	0	2,006	0.00%
2023/03/02	0	41.25	5	41.10	41.30	-5	1,990	-0.25%
2023/03/01	4	40.30	1	40.10	39.90	3	1,937	0.15%
2023/02/24	0	0.00	49	40.91	40.60	-49	1,952	-2.51%
2023/02/22	0	0.00	0	40.55	40.15	0	1,988	0.00%
2023/02/21	0	41.05	1	41.15	41.00	-1	2,014	-0.05%
2023/02/20	0	0.00	0.2	40.00	41.10	-0.2	2,025	-0.01%
2023/02/17	2	39.65	1	39.75	39.75	1	2,032	0.05%
2023/02/14	1	40.70	0	0.00	40.25	1	2,111	0.05%
2023/02/13	0	0.00	1	40.70	40.50	-1	2,109	-0.05%
2023/02/10	0	0.00	4	40.33	40.20	-4	2,093	-0.19%
2023/02/09	0	0.00	5	41.13	41.15	-5	2,065	-0.24%
2023/02/08	2	41.15	3	41.35	41.55	-1	2,031	-0.05%
2023/02/07	14	41.96	14.1	42.35	41.60	-0.1	1,984	0.00%
2023/02/06	0	40.20	1	40.90	40.25	-1	1,850	-0.05%
2023/02/03	0.1	40.45	1	40.45	40.75	-1	1,814	-0.05%
2023/02/02	0	0.00	3	39.98	39.90	-3	1,743	-0.17%
2023/01/31	5	39.33	5	39.31	39.65	0	1,664	0.00%
2023/01/30	0	0.00	9	38.67	38.75	-9	1,471	-0.61%
2023/01/17	0	0.00	0	35.25	35.25	0	1,412	0.00%
2023/01/16	0	0.00	1	35.50	35.55	-1	1,419	-0.07%
2023/01/06	0	0.00	1	35.10	35.05	-1	1,488	-0.07%
2023/01/03	1	35.15	0	0.00	35.10	1	1,543	0.06%
2022/12/27	0	0.00	1	36.55	36.45	-1	1,625	-0.06%
2022/12/26	4	37.35	3	37.40	37.00	1	1,631	0.06%
2022/12/23	1	36.50	1	36.20	36.45	0	1,627	0.00%
2022/12/21	1	36.05	1	36.05	35.50	0	1,652	0.00%
2022/12/20	8	36.82	7	37.03	35.75	1	1,659	0.06%
2022/12/19	7	37.60	9	37.71	37.85	-2	1,646	-0.12%
2022/12/16	0.4	36.05	0	0.00	35.60	0.4	1,560	0.03%
2022/12/13	2	37.20	0	0.00	37.10	2	1,581	0.13%
2022/12/12	0	0.00	2	35.80	35.70	-2	1,569	-0.13%
2022/12/09	1	36.50	0	0.00	36.50	1	1,585	0.06%
2022/12/05	0	0.00	4	38.10	38.05	-4	1,656	-0.24%
2022/12/01	16	38.09	3	38.30	38.25	13	1,674	0.78%
2022/11/23	0	0.00	1	36.90	36.90	-1	2,022	-0.05%
2022/11/22	0.2	36.60	1	37.20	36.60	-0.8	2,061	-0.04%
2022/11/18	0	0.00	4	37.34	37.55	-4	2,120	-0.19%
2022/11/17	3	36.73	2	36.75	36.85	1	2,118	0.05%
2022/11/16	1	35.80	6	36.03	36.00	-5	2,094	-0.24%
2022/11/15	2	35.63	0	0.00	35.60	2	2,094	0.10%
2022/11/14	0	0.00	2	35.70	35.30	-2	2,068	-0.10%
2022/11/11	1	34.75	3.2	34.57	34.85	-2.2	2,035	-0.11%
2022/11/10	7	34.84	1	34.65	34.00	6	2,029	0.30%
2022/11/08	2	34.50	0	0.00	34.35	2	2,040	0.10%
2022/11/02	1.2	34.55	4	34.60	34.85	-2.8	2,059	-0.13%
2022/11/01	0	0.00	1	33.44	33.50	-1	2,046	-0.05%
2022/10/31	0	0.00	2	32.70	32.85	-2	2,078	-0.10%
2022/10/28	0	0.00	1	32.75	32.25	-1	2,156	-0.05%
2022/10/25	0	0.00	3	32.17	31.75	-3	2,257	-0.13%
2022/10/21	2	31.70	0	0.00	31.65	2	2,299	0.09%
2022/10/20	1	31.90	41.2	32.02	32.10	-40.2	2,353	-1.71%
2022/10/19	0	0.00	1	32.75	32.75	-1	2,380	-0.04%
2022/10/14	2	33.00	1	33.15	33.05	1	2,501	0.04%
2022/10/13	1	32.50	2	33.15	32.30	-1	2,532	-0.04%
2022/10/12	1	34.35	0	0.00	33.95	1	2,534	0.04%
2022/10/07	1.2	35.24	1	35.90	35.10	0.2	2,562	0.01%
2022/10/06	1	35.40	0	35.65	35.25	1	2,555	0.04%
2022/10/05	0	0.00	1	34.80	34.65	-1	2,569	-0.04%
2022/10/04	0	0.00	11	34.40	34.40	-11	2,607	-0.42%
2022/09/30	4	32.90	4	33.29	34.30	0	2,761	0.00%
2022/09/29	16	33.64	1	33.40	33.40	15	2,982	0.50%
2022/09/28	1	33.00	1	32.60	32.65	0	3,196	0.00%
2022/09/27	0	0.00	1	33.40	34.30	-1	3,232	-0.03%
2022/09/26	2	34.25	0	0.00	33.45	2	3,244	0.06%
2022/09/23	1	35.80	0	0.00	35.30	1	3,286	0.03%
2022/09/22	0	0.00	0.2	35.70	35.85	-0.2	3,401	-0.01%
2022/09/21	1.2	36.17	0	0.00	36.15	1.2	3,478	0.03%
2022/09/20	0	0.00	0	36.35	36.10	0	3,627	0.00%
2022/09/19	1.1	35.86	0	0.00	36.05	1.1	3,689	0.03%
2022/09/16	0.3	36.90	0	0.00	36.55	0.3	3,710	0.01%
2022/09/15	0	0.00	1	37.00	37.15	-1	3,721	-0.03%
2022/09/13	5	37.45	11	37.20	37.15	-6	3,743	-0.16%
2022/09/12	7.2	37.00	0	0.00	37.25	7.2	3,839	0.19%
2022/09/08	2	38.50	0	0.00	38.55	2	3,851	0.05%
2022/09/07	2.2	38.02	1	38.25	37.90	1.2	3,883	0.03%
2022/09/06	2	38.70	8	39.35	38.65	-6	3,876	-0.15%
2022/09/05	2.1	41.01	7	40.65	40.10	-4.9	3,850	-0.13%
2022/09/02	3.1	41.32	2	41.30	41.30	1.1	3,842	0.03%
2022/09/01	12	40.70	2	40.50	40.80	10	3,806	0.26%
2022/08/31	15	40.92	8	41.09	40.70	7	3,741	0.19%
2022/08/30	5	39.95	2	40.18	40.00	3	3,615	0.08%
2022/08/29	1	39.60	9	39.32	39.55	-8	3,599	-0.22%
2022/08/26	5	39.72	5	39.80	39.50	0	3,555	0.00%
2022/08/25	11	39.45	11	39.33	39.70	0	3,505	0.00%
2022/08/24	5	38.62	7	39.03	39.10	-2	3,453	-0.06%
2022/08/23	1	38.20	0	0.00	38.40	1	3,413	0.03%
2022/08/22	7	39.03	3	39.10	38.75	4	3,408	0.12%
2022/08/19	0	0.00	1	38.80	38.45	-1	3,375	-0.03%
2022/08/18	6	38.51	1	38.40	38.50	5	3,367	0.15%
2022/08/17	0	0.00	1	38.20	38.35	-1	3,355	-0.03%
2022/08/16	0	0.00	3	38.18	38.30	-3	3,345	-0.09%
2022/08/15	0	0.00	2	37.40	37.60	-2	3,329	-0.06%
2022/08/12	2	37.25	0	0.00	37.35	2	3,327	0.06%
2022/08/09	1	37.65	1	37.50	37.30	0	3,338	0.00%
2022/08/08	0	0.00	1	37.05	37.10	-1	3,336	-0.03%
2022/08/05	4	36.55	1	36.80	36.80	3	3,344	0.09%
2022/08/04	5	35.84	6	35.80	35.80	-1	3,381	-0.03%
2022/08/03	2.2	37.06	0	0.00	37.05	2.2	3,335	0.07%
2022/08/02	2.1	38.17	5	38.05	38.15	-2.9	3,319	-0.09%
2022/08/01	4	39.43	5	39.37	39.30	-1	3,307	-0.03%
2022/07/29	0	0.00	1	40.15	40.20	-1	3,314	-0.03%
2022/07/28	0	0.00	2	40.30	40.20	-2	3,305	-0.06%
2022/07/27	3	39.90	1	40.15	39.90	2	3,310	0.06%
2022/07/26	0	0.00	11	40.29	40.90	-11	3,274	-0.34%
2022/07/25	20	41.05	9	40.66	40.65	11	3,253	0.34%
2022/07/22	13	40.53	21	39.76	39.95	-8	3,253	-0.25%
2022/07/21	3	40.00	7	39.79	40.10	-4	3,234	-0.12%
2022/07/20	0	0.00	5	38.96	39.10	-5	3,221	-0.16%
2022/07/19	10	38.75	1	38.50	38.00	9	3,234	0.28%
2022/07/18	4	38.05	5.5	38.12	38.00	-1.5	3,263	-0.05%
2022/07/15	12	38.28	2	38.25	38.25	10	3,276	0.31%
2022/07/14	1	39.15	0	0.00	39.15	1	3,279	0.03%
2022/07/13	1	40.35	7	39.98	39.50	-6	3,320	-0.18%
2022/07/12	4.1	39.38	1.1	39.30	39.25	3	3,378	0.09%
2022/07/11	12.1	39.80	2	40.20	40.35	10.1	3,518	0.29%
2022/07/08	12.2	41.26	1.1	41.86	40.70	11.1	3,687	0.30%
2022/07/07	51.1	39.89	27	41.41	41.50	24.1	3,633	0.66%
2022/07/06	8	41.16	11	41.08	40.35	-3	3,537	-0.08%
2022/07/05	0	37.90	2	36.88	38.05	-2	3,612	-0.06%
2022/07/04	0.2	35.90	2	36.00	36.00	-1.8	3,623	-0.05%
2022/07/01	7	37.90	7	36.94	36.40	0	3,681	0.00%
2022/06/30	3	41.55	15	39.76	39.10	-12	3,626	-0.33%
2022/06/29	6	40.51	2	40.55	40.85	4	3,514	0.11%
2022/06/28	26	40.59	42	40.63	40.50	-16	3,411	-0.47%
2022/06/27	6	38.33	6	38.93	39.35	0	3,247	0.00%
2022/06/24	1	37.45	11	38.29	38.65	-10	3,191	-0.31%
2022/06/23	10	37.60	10	37.40	37.40	0	3,192	0.00%
2022/06/22	0	0.00	3	36.92	36.85	-3	3,167	-0.09%
2022/06/21	2	36.85	2	37.10	37.10	0	3,140	0.00%
2022/06/20	20.4	38.77	13.2	38.98	36.90	7.2	3,119	0.23%
2022/06/17	15	37.32	2	37.75	38.50	13	3,009	0.43%
2022/06/16	0	0.00	2	37.20	37.20	-2	2,930	-0.07%
2022/06/15	3	35.78	3	36.25	37.00	0	2,893	0.00%
2022/06/14	1	35.40	0	0.00	35.65	1	2,893	0.03%
2022/06/13	0	0.00	3	35.87	35.75	-3	2,886	-0.10%
2022/06/10	2	36.70	2	36.63	37.00	0	2,877	0.00%
2022/06/08	0	0.00	1	35.85	35.65	-1	2,823	-0.04%
2022/06/07	2	36.10	3	36.05	36.00	-1	2,829	-0.04%
2022/06/02	2	35.08	0.1	35.20	35.05	1.9	2,882	0.06%
2022/06/01	3	35.15	0	0.00	35.15	3	2,922	0.10%
2022/05/31	0	0.00	2.1	35.37	35.30	-2.1	2,932	-0.07%
2022/05/26	0	0.00	1	34.95	34.90	-1	2,929	-0.03%
2022/05/25	1	35.05	0	0.00	35.05	1	2,937	0.03%
2022/05/24	0.3	35.05	1	35.00	35.00	-0.7	2,968	-0.02%
2022/05/18	0	0.00	12	36.17	36.15	-12	2,965	-0.40%
2022/05/17	0	0.00	1	35.90	35.75	-1	2,979	-0.03%
2022/05/16	2	35.65	1	36.05	35.85	1	3,012	0.03%
2022/05/13	0	0.00	1	35.00	35.25	-1	3,194	-0.03%
2022/05/12	23.1	35.66	6	34.68	34.30	17.1	3,373	0.51%
2022/05/11	12.1	37.06	1	37.25	37.00	11.1	3,311	0.34%
2022/05/10	11.1	37.53	9	37.82	37.95	2.1	3,279	0.06%
2022/05/09	3	39.30	10	38.33	38.15	-7	3,257	-0.21%
2022/05/06	1.1	39.39	26	39.26	39.05	-24.9	3,234	-0.77%
2022/05/05	0	0.00	1	40.10	39.90	-1	3,211	-0.03%
2022/05/03	1	41.00	0	0.00	40.80	1	3,233	0.03%
2022/04/29	2	40.55	0	0.00	40.60	2	3,228	0.06%
2022/04/28	8	42.86	1	40.95	41.10	7	3,250	0.22%
2022/04/27	5	40.70	7	40.89	40.50	-2	3,191	-0.06%
2022/04/26	3	42.40	0	0.00	41.00	3	3,179	0.09%
2022/04/25	9.2	42.73	9	42.93	41.65	0.2	3,155	0.01%
2022/04/22	4	43.40	4	43.18	42.90	0	3,107	0.00%
2022/04/20	3.5	42.93	0	0.00	43.05	3.5	3,034	0.12%
2022/04/19	1.1	42.89	0	0.00	43.00	1.1	3,010	0.04%
2022/04/18	16	44.40	2	44.63	44.05	14	2,969	0.47%
2022/04/15	41	44.84	16	44.48	44.00	25	2,970	0.84%
2022/04/14	19	43.78	40	44.20	44.30	-21	2,879	-0.73%
2022/04/13	17	41.71	5.1	41.78	42.50	11.9	2,685	0.44%
2022/04/12	29	42.56	20	42.55	42.35	9	2,632	0.34%
2022/04/11	89.1	43.34	128	44.32	44.60	-38.9	2,494	-1.56%	大賣/
2022/04/08	7	41.39	9	41.36	41.25	-2	2,214	-0.09%
2022/04/07	8	41.96	13	41.63	41.90	-5	2,159	-0.23%
2022/04/06	0	40.60	0	0.00	40.65	0	2,077	0.00%
2022/04/01	0	0.00	1	40.75	40.00	-1	2,059	-0.05%
2022/03/30	0	0.00	2	40.00	40.05	-2	2,038	-0.10%
2022/03/28	9	40.73	9	40.18	39.70	0	2,035	0.00%
2022/03/25	1	40.80	0	0.00	40.00	1	2,020	0.05%
2022/03/24	0	0.00	0.1	40.45	40.40	-0.1	2,039	0.00%
2022/03/23	1	40.05	0	0.00	40.20	1	2,054	0.05%
2022/03/22	2	40.45	1	40.10	40.10	1	2,053	0.05%
2022/03/21	1.4	40.12	0.2	40.20	40.05	1.2	2,057	0.06%
2022/03/18	1	40.10	1	40.00	40.00	0	2,089	0.00%
2022/03/17	0	0.00	2	40.20	39.95	-2	2,101	-0.10%
2022/03/16	0	0.00	1	38.85	38.90	-1	2,126	-0.05%
2022/03/15	0	39.40	0	0.00	39.30	0	2,140	0.00%
2022/03/14	11	39.10	0	0.00	39.05	11	2,129	0.52%
2022/03/11	1	39.00	10	39.10	39.35	-9	2,149	-0.42%
2022/03/10	6	39.34	1	39.35	39.45	5	2,157	0.23%
2022/03/09	0	0.00	1	39.15	39.40	-1	2,154	-0.05%
2022/03/08	9	38.88	11	39.09	38.80	-2	2,149	-0.09%
2022/03/07	2.1	38.05	0	0.00	38.00	2.1	2,108	0.10%
2022/03/04	6	39.70	1	39.75	39.75	5	2,124	0.24%
2022/03/03	2	40.20	0	0.00	40.05	2	2,283	0.09%
2022/03/02	1	40.00	0	0.00	40.15	1	2,432	0.04%
2022/02/25	0	0.00	1	40.00	40.00	-1	2,448	-0.04%
2022/02/22	1	40.80	5	40.47	40.60	-4	2,530	-0.16%
2022/02/21	0	0.00	2	41.53	41.35	-2	2,524	-0.08%
2022/02/18	2.2	41.42	5	41.44	41.35	-2.8	2,529	-0.11%
2022/02/17	0.8	41.96	3	42.05	41.75	-2.2	2,523	-0.09%
2022/02/16	6	42.25	8	42.37	42.35	-2	2,554	-0.08%
2022/02/15	10	44.19	1	42.65	42.75	9	2,522	0.36%
2022/02/14	26	43.39	32	43.41	43.30	-6	2,349	-0.26%
2022/02/11	1	41.25	0	0.00	40.50	1	2,154	0.05%
2022/02/10	2	40.88	0	0.00	40.65	2	2,162	0.09%
2022/02/09	0	0.00	1	41.00	41.00	-1	2,173	-0.05%
2022/02/08	1	40.20	14	40.30	40.35	-13	2,170	-0.60%
2022/01/26	1.1	39.76	3	39.33	39.60	-2	2,170	-0.09%
2022/01/25	5	40.92	0	0.00	40.05	5	2,169	0.23%
2022/01/24	3	42.08	0	0.00	41.80	3	2,142	0.14%
2022/01/21	2	43.65	3	43.00	42.80	-1	2,136	-0.05%
2022/01/20	1	43.00	4	43.23	42.95	-3	2,122	-0.14%
2022/01/18	1	43.05	0	0.00	43.05	1	2,116	0.05%
2022/01/17	3	43.50	0	0.00	43.15	3	2,107	0.14%
2022/01/14	1	43.00	2	43.13	43.10	-1	2,109	-0.05%
2022/01/13	2	43.55	0	0.00	43.40	2	2,105	0.10%
2022/01/12	1	43.75	0	0.00	43.75	1	2,107	0.05%
2022/01/11	1	44.00	3	43.90	43.60	-2	2,097	-0.10%
2022/01/10	11.1	45.01	2	45.38	44.40	9.1	2,084	0.43%
2022/01/07	4	44.63	8	44.96	45.20	-4	1,990	-0.20%
2022/01/06	0	0.00	2	44.55	44.00	-2	1,929	-0.10%
2022/01/05	0	0.00	2	43.90	43.95	-2	1,989	-0.10%
2022/01/04	0	0.00	1	44.00	44.05	-1	2,026	-0.05%
2022/01/03	0	0.00	4	44.05	44.00	-4	2,043	-0.20%
2021/12/30	2	44.58	0	0.00	44.65	2	2,053	0.10%
2021/12/29	0	0.00	1	44.39	44.35	-1	2,057	-0.05%
2021/12/28	0.2	44.05	5	43.97	44.00	-4.8	2,091	-0.23%
2021/12/27	2	44.00	0	0.00	44.00	2	2,152	0.09%
2021/12/24	0	0.00	0.3	44.45	44.25	-0.3	2,190	-0.01%
2021/12/23	5.1	44.41	0	0.00	44.40	5.1	2,203	0.23%
2021/12/22	1	45.10	2.1	44.61	44.40	-1.1	2,235	-0.05%
2021/12/21	2	45.05	1	45.10	44.90	1	2,242	0.04%
2021/12/20	0	0.00	1	44.55	44.60	-1	2,220	-0.05%
2021/12/17	0.5	43.71	0	0.00	44.65	0.5	2,227	0.02%
2021/12/15	0	0.00	2	43.05	43.10	-2	2,264	-0.09%
2021/12/14	8	43.23	13	43.40	43.00	-5	2,275	-0.22%
2021/12/13	1	43.95	2.3	44.04	43.90	-1.3	2,287	-0.06%
2021/12/10	2	44.55	2.2	44.87	44.45	-0.2	2,332	-0.01%
2021/12/09	7	44.17	22	44.20	44.05	-15	2,521	-0.59%
2021/12/08	2	45.00	1	44.50	44.50	1	2,770	0.04%
2021/12/07	5	44.37	0	0.00	44.40	5	2,782	0.18%
2021/12/06	4	44.98	1	44.75	44.75	3	2,790	0.11%
2021/12/03	0	0.00	4	45.15	45.10	-4	2,907	-0.14%
2021/12/02	0	0.00	1	45.15	45.25	-1	3,058	-0.03%
2021/12/01	5	45.11	0	0.00	45.05	5	3,165	0.16%
2021/11/30	3	45.23	6.1	45.24	45.00	-3.1	3,173	-0.10%
2021/11/29	14	47.46	16	48.03	46.90	-2	3,152	-0.06%
2021/11/26	58	46.52	34	46.62	45.80	24	3,015	0.80%
2021/11/25	1	44.70	1	44.80	44.70	0	2,896	0.00%
2021/11/24	3.1	44.65	0	0.00	45.10	3.1	2,903	0.11%
2021/11/23	12	46.95	17	46.11	44.80	-5	2,919	-0.17%
2021/11/22	0.5	43.74	0	0.00	44.05	0.5	2,925	0.02%
2021/11/18	0.1	43.65	10	43.98	44.00	-9.9	3,061	-0.32%
2021/11/17	8	43.45	0	0.00	43.35	8	3,437	0.23%
2021/11/16	2	43.85	1	44.00	43.85	1	3,554	0.03%
2021/11/15	1	44.20	0	0.00	44.25	1	3,596	0.03%
2021/11/12	3	43.32	0	0.00	43.30	3	3,599	0.08%
2021/11/11	1	43.40	0	43.60	43.50	1	3,624	0.03%
2021/11/10	10	43.74	3	43.58	43.50	7	3,632	0.19%
2021/11/09	8	44.00	0	0.00	44.00	8	3,634	0.22%
2021/11/08	0	0.00	0.1	44.50	44.25	-0.1	3,632	0.00%
2021/11/05	0	0.00	1	44.70	44.70	-1	3,655	-0.03%
2021/11/03	1	44.40	0	0.00	44.50	1	3,681	0.03%
2021/11/02	1	44.25	2	44.53	44.50	-1	3,697	-0.03%
2021/10/29	2	43.95	0	44.15	43.95	2	3,673	0.05%
2021/10/28	6	44.69	8	44.74	44.60	-2	3,675	-0.06%
2021/10/27	1	44.50	1	44.30	44.30	0	3,693	0.00%
2021/10/26	0	0.00	0.1	44.18	44.00	-0.1	3,712	0.00%
2021/10/22	1	43.90	0	0.00	43.90	1	3,762	0.03%
2021/10/21	2	44.60	0	0.00	44.20	2	3,776	0.05%
2021/10/20	1	44.15	1	44.20	44.20	0	3,806	0.00%
2021/10/19	2	44.10	0	0.00	44.20	2	3,870	0.05%
2021/10/18	0	43.90	0	0.00	43.80	0	3,921	0.00%
2021/10/15	0	0.00	1	44.00	43.95	-1	4,175	-0.02%
2021/10/14	2.1	43.00	0	0.00	43.50	2.1	4,349	0.05%
2021/10/13	7.1	44.67	2.1	44.82	42.35	5	4,335	0.12%
2021/10/12	7	45.76	1	45.50	45.35	6	4,277	0.14%
2021/10/08	3	46.90	1	47.10	46.85	2	4,269	0.05%
2021/10/07	6.4	47.30	1	47.10	47.10	5.4	4,297	0.13%
2021/10/06	2	48.03	15	47.40	47.15	-13	4,370	-0.30%
2021/10/05	10	47.85	0.1	46.70	48.00	10	4,389	0.23%
2021/10/04	8.2	49.20	3	48.95	48.40	5.2	4,402	0.12%
2021/10/01	6	51.45	14	51.64	50.90	-8	4,368	-0.18%
2021/09/30	3	51.27	3	51.47	51.80	0	4,366	0.00%
2021/09/29	6.2	51.28	2	51.05	51.20	4.2	4,386	0.10%
2021/09/28	4.1	51.73	2	52.30	51.70	2.1	4,403	0.05%
2021/09/27	0	0.00	0.1	51.60	52.00	-0.1	4,426	0.00%
2021/09/24	3	51.70	3	51.70	51.60	0	4,528	0.00%
2021/09/23	8	52.49	8	51.96	52.00	0	4,637	0.00%
2021/09/22	0	0.00	7	51.47	51.70	-7	4,667	-0.15%
2021/09/17	10	52.31	4.2	52.31	52.50	5.8	4,683	0.12%
2021/09/16	8	52.86	67	52.24	52.40	-59	4,701	-1.25%
2021/09/15	79.1	53.76	13	53.55	53.50	66.1	4,702	1.41%
2021/09/14	31.2	54.81	21	53.85	53.20	10.2	4,690	0.22%
2021/09/13	15	54.97	16.3	55.04	54.80	-1.3	4,522	-0.03%
2021/09/10	0	0.00	1	52.50	51.20	-1	4,343	-0.02%
2021/09/09	2	51.10	0	0.00	51.10	2	4,379	0.05%
2021/09/08	11	52.11	3	52.67	51.20	8	4,390	0.18%
2021/09/07	6	53.63	31	53.65	53.60	-25	4,332	-0.58%
2021/09/06	6.2	52.38	10	52.87	52.20	-3.8	4,341	-0.09%
2021/09/03	0	0.00	11	51.50	51.50	-11	4,533	-0.24%
2021/09/02	4	51.28	0	0.00	51.00	4	4,856	0.08%
2021/09/01	2	51.85	2	52.60	51.80	0	4,987	0.00%
2021/08/31	0.1	52.60	3	52.10	52.50	-2.9	5,219	-0.06%
2021/08/30	1	51.50	3	51.90	51.80	-2	5,315	-0.04%
2021/08/27	0	0.00	1	51.70	51.60	-1	5,356	-0.02%
2021/08/26	9	52.33	25	52.48	51.60	-16	5,393	-0.30%
2021/08/25	58	51.65	21	51.96	51.30	37	5,409	0.68%
2021/08/24	2	50.45	7	50.60	50.70	-5	5,522	-0.09%
2021/08/23	19	51.10	23	51.07	51.40	-4	5,707	-0.07%
2021/08/20	1	47.50	15	49.83	49.95	-14	5,455	-0.26%
2021/08/19	5	45.78	0	0.00	45.45	5	5,542	0.09%
2021/08/18	6	47.64	7	46.59	47.10	-1	5,779	-0.02%
2021/08/17	2	48.45	1	48.90	48.35	1	5,997	0.02%
2021/08/16	7	49.27	7	48.55	48.45	0	6,319	0.00%
2021/08/13	0	0.00	1	49.35	48.40	-1	6,581	-0.02%
2021/08/12	1	48.55	1	48.55	48.55	0	7,061	0.00%
2021/08/11	3	48.28	0	0.00	48.00	3	7,630	0.04%
2021/08/06	3	49.02	0	0.00	49.00	3	11,062	0.03%
2021/08/05	7	49.85	5	49.35	49.35	2	12,817	0.02%
2021/08/04	5	49.75	6	49.63	49.50	-1	13,638	-0.01%
2021/08/02	0	0.00	2	50.08	50.40	-2	13,895	-0.01%
2021/07/30	2	49.45	2	49.48	49.50	0	13,898	0.00%
2021/07/29	1	48.50	1.1	49.02	49.05	-0.1	13,921	0.00%
2021/07/28	5	48.20	1	48.80	48.10	4	13,936	0.03%
2021/07/27	10	49.02	3	48.70	48.55	7	14,061	0.05%
2021/07/23	1	48.90	2	49.15	49.05	-1	14,345	-0.01%
2021/07/22	4	49.10	6	48.88	48.70	-2	14,333	-0.01%
2021/07/21	24.1	50.49	6	50.89	48.70	18.1	14,430	0.13%
2021/07/20	5	52.26	25	53.66	53.90	-20	14,207	-0.14%
2021/07/19	1	48.90	3	48.97	49.00	-2	14,074	-0.01%
2021/07/16	6	49.43	0	0.00	49.30	6	14,166	0.04%
2021/07/15	3	49.62	2	49.63	50.00	1	14,182	0.01%
2021/07/14	6.1	49.07	6.1	48.87	48.75	0	14,186	0.00%
2021/07/13	17	49.93	11	49.99	49.05	6	14,190	0.04%
2021/07/12	9	51.03	3	50.90	50.70	6	14,150	0.04%
2021/07/09	1	51.40	0	0.00	51.30	1	14,206	0.01%
2021/07/08	4	51.10	2	51.20	51.20	2	14,271	0.01%
2021/07/07	1	51.30	8	51.35	51.30	-7	14,359	-0.05%
2021/07/06	6.5	51.31	5.1	51.50	51.30	1.4	14,521	0.01%
2021/07/05	15	51.45	5	51.46	51.60	10	14,707	0.07%
2021/07/02	1	52.40	21	52.10	52.00	-20	14,728	-0.14%
2021/07/01	8	53.99	13	53.64	52.60	-5	14,781	-0.03%
2021/06/30	12	53.43	22	53.05	53.60	-10	14,775	-0.07%
2021/06/29	9	51.31	3.1	51.40	51.80	5.9	14,711	0.04%
2021/06/28	14.5	51.89	11	52.35	51.80	3.5	14,723	0.02%
2021/06/25	8	52.69	6	52.70	52.30	2	14,808	0.01%
2021/06/24	8	53.16	4	52.93	52.80	4	15,083	0.03%
2021/06/23	3	52.80	3	52.67	52.80	0	15,220	0.00%
2021/06/22	3	52.00	3	52.03	51.80	0	15,973	0.00%
2021/06/21	9	52.70	4	52.88	52.50	5	17,074	0.03%
2021/06/18	2	53.30	1.2	53.37	53.30	0.8	17,199	0.00%
2021/06/17	3	53.50	14	53.74	53.50	-11	17,234	-0.06%
2021/06/16	2	53.25	2	53.80	53.10	0	17,283	0.00%
2021/06/15	27	53.35	12.6	53.82	54.10	14.4	17,312	0.08%
2021/06/11	85.8	57.13	14.4	56.27	55.40	71.4	17,220	0.41%
2021/06/10	12.4	57.16	59	57.17	57.50	-46.6	16,943	-0.27%
2021/06/09	17	55.13	32.7	55.42	55.50	-15.7	16,669	-0.09%
2021/06/08	28.4	54.83	47.3	55.47	54.50	-18.9	16,569	-0.11%
2021/06/07	5.3	53.61	6.3	53.68	53.40	-0.9	16,413	-0.01%
2021/06/04	4.3	52.87	5	52.66	52.50	-0.7	16,412	0.00%
2021/06/03	2	53.10	1.3	53.57	53.30	0.7	16,428	0.00%
2021/06/02	6.2	53.76	23.4	53.94	53.80	-17.1	16,549	-0.10%
2021/06/01	18	51.33	21.3	51.46	53.10	-3.3	16,795	-0.02%
2021/05/31	25.3	52.88	20.4	52.15	52.30	4.9	16,694	0.03%
2021/05/28	18.4	55.04	16.1	54.93	54.70	2.3	16,578	0.01%
2021/05/27	14	54.46	21	54.76	55.00	-7	16,590	-0.04%
2021/05/26	13	54.46	20	54.68	53.60	-7	16,598	-0.04%
2021/05/25	32	54.03	39	53.94	53.20	-7	17,008	-0.04%
2021/05/24	25.1	56.55	18	57.35	55.50	7.1	17,555	0.04%
2021/05/21	35	56.17	18.1	56.14	55.60	16.9	18,458	0.09%
2021/05/20	64	58.71	78	59.19	56.30	-14	18,598	-0.08%
2021/05/19	89.1	58.65	96	59.22	57.80	-6.9	18,796	-0.04%
2021/05/18	92	61.13	60.3	60.84	60.80	31.8	18,444	0.17%
2021/05/17	112.6	62.36	95	62.46	63.30	17.6	17,355	0.10%	大買/
2021/05/14	133.3	60.24	131.1	61.44	57.60	2.2	16,753	0.01%	大買/大賣/
2021/05/13	180.3	61.48	141.3	61.89	62.90	38.9	15,631	0.25%	大買/大賣/
2021/05/12	78.1	56.35	109	56.67	57.20	-30.9	13,967	-0.22%	大賣/
2021/05/11	14	51.09	21	49.89	52.00	-7	13,213	-0.05%
2021/05/10	3	50.57	14.1	50.66	50.20	-11.1	13,140	-0.08%
2021/05/07	10	50.44	0	0.00	50.60	10	13,202	0.08%
2021/05/06	1	50.00	0	0.00	50.10	1	13,240	0.01%
2021/05/05	2	51.30	0	0.00	50.50	2	13,231	0.02%
2021/05/04	29.2	51.83	3.2	51.23	51.00	26	13,284	0.20%
2021/05/03	13.2	55.67	25	55.68	54.40	-11.8	13,343	-0.09%
2021/04/29	2	54.30	9	53.70	53.40	-7	13,186	-0.05%
2021/04/28	4.1	53.45	1	53.90	53.30	3.1	13,271	0.02%
2021/04/27	10	54.60	27	54.84	54.40	-17	13,492	-0.13%
2021/04/26	0	0.00	5.1	53.23	52.70	-5.1	13,442	-0.04%
2021/04/23	3	52.63	3.1	53.09	52.50	-0.1	13,590	0.00%
2021/04/22	14	54.06	6	54.35	53.10	8	13,713	0.06%
2021/04/21	3	56.00	14	55.81	55.20	-11	13,679	-0.08%
2021/04/19	10.3	55.31	17	55.49	55.30	-6.7	13,935	-0.05%
2021/04/16	6	55.88	69	55.71	55.90	-63	13,950	-0.45%
2021/04/15	18	55.07	26	55.47	55.40	-8	13,968	-0.06%
2021/04/14	27	56.22	12	55.58	55.70	15	13,976	0.11%
2021/04/13	13	57.51	39	57.55	57.00	-26	14,060	-0.18%
2021/04/12	93.1	58.94	57	59.07	58.50	36.1	14,027	0.26%
2021/04/09	42	57.78	68	57.94	57.60	-26	13,999	-0.19%
2021/04/08	16.1	57.04	19	56.93	56.70	-2.9	13,929	-0.02%
2021/04/07	40	56.67	14	56.88	56.40	26	14,028	0.19%
2021/04/06	27	56.55	7	56.56	56.30	20	14,093	0.14%
2021/04/01	1	57.00	3	57.60	57.50	-2	14,046	-0.01%
2021/03/31	11	57.16	0	0.00	57.10	11	14,081	0.08%
2021/03/30	26.1	57.73	11	57.47	57.40	15.1	14,077	0.11%
2021/03/29	22	58.35	33	58.59	58.10	-11	14,217	-0.08%
2021/03/26	20	56.60	6	56.73	56.60	14	14,167	0.10%
2021/03/25	148.3	60.25	107	59.11	56.60	41.3	14,032	0.29%	大買/大賣/
2021/03/24	27	58.89	126	60.19	61.40	-99	13,290	-0.74%	大賣/
2021/03/23	26	55.68	20	56.08	55.90	6	12,210	0.05%
2021/03/22	14	54.30	7	54.39	53.90	7	12,342	0.06%
2021/03/19	7	55.54	10	55.79	54.70	-3	12,395	-0.02%
2021/03/18	12	56.22	20	56.26	55.80	-8	12,360	-0.06%
2021/03/17	31	55.57	8	56.13	55.50	23	12,386	0.19%
2021/03/16	2	56.20	4	56.18	56.10	-2	12,419	-0.02%
2021/03/15	11	56.40	13	56.51	56.10	-2	12,479	-0.02%
2021/03/12	10	56.52	5	56.38	56.20	5	12,505	0.04%
2021/03/11	17	57.22	15	57.11	56.90	2	12,600	0.02%
2021/03/10	13	57.51	13.2	57.95	57.20	-0.2	12,573	0.00%
2021/03/09	16	57.38	19	56.86	56.70	-3	12,510	-0.02%
2021/03/08	11	58.06	21	56.96	57.00	-10	12,498	-0.08%
2021/03/05	70	58.82	80	58.78	58.60	-10	12,461	-0.08%
2021/03/04	12	56.34	22	56.60	55.90	-10	12,274	-0.08%
2021/03/03	15	57.13	9	57.08	56.90	6	12,258	0.05%
2021/03/02	23	57.15	19	57.20	56.10	4	12,212	0.03%
2021/02/26	27	59.33	21	58.72	58.20	6	12,355	0.05%
2021/02/25	81.2	60.38	71.2	60.32	59.70	10	12,274	0.08%
2021/02/24	105.3	57.04	125	57.49	58.50	-19.7	11,843	-0.17%	大買/大賣/
2021/02/23	202.5	63.89	144.1	61.99	58.90	58.4	11,303	0.52%	大買/大賣/
2021/02/22	54.1	64.87	58	65.33	65.40	-3.9	10,643	-0.04%
2021/02/19	104	58.12	95	58.63	59.50	9	10,286	0.09%	大買/
2021/02/18	20	50.94	33	51.18	54.10	-13	9,837	-0.13%
2021/02/17	20	49.70	6	49.23	49.20	14	9,673	0.14%
2021/02/05	33	52.00	34	52.07	52.00	-1	9,616	-0.01%
2021/02/04	27	51.47	24	51.55	51.00	3	9,451	0.03%
2021/02/03	8	49.54	16	49.96	49.60	-8	9,294	-0.09%
2021/02/02	6	48.42	3	48.48	48.95	3	9,418	0.03%
2021/02/01	21	48.53	28	48.20	48.10	-7	9,419	-0.07%
2021/01/29	15.1	48.10	7	48.16	47.05	8.1	9,320	0.09%
2021/01/28	17	49.49	7	49.35	49.00	10	9,326	0.11%
2021/01/27	7	50.97	10	50.83	50.60	-3	9,359	-0.03%
2021/01/26	15	52.25	23	51.86	51.50	-8	9,486	-0.08%
2021/01/25	39	51.96	24	52.21	52.00	15	9,855	0.15%
2021/01/22	12	50.49	11	50.18	49.80	1	10,010	0.01%
2021/01/21	37	51.89	36	51.44	51.10	1	10,268	0.01%
2021/01/20	26	51.97	50.5	52.09	52.30	-24.5	10,476	-0.23%
2021/01/19	17	49.99	15	50.23	50.10	2	10,317	0.02%
2021/01/18	30	50.40	25.3	49.77	49.45	4.7	10,328	0.05%
2021/01/15	21	49.37	26.2	49.40	48.05	-5.2	10,179	-0.05%
2021/01/14	13	50.68	14	51.09	50.30	-1	10,054	-0.01%
2021/01/13	7	51.29	12.1	50.99	51.00	-5.1	10,073	-0.05%
2021/01/12	10	52.46	27.1	52.85	52.80	-17.1	10,335	-0.16%
2021/01/11	11.1	51.10	4	51.08	51.00	7.1	10,266	0.07%
2021/01/08	11	51.89	22	52.15	52.30	-11	10,312	-0.11%
2021/01/07	5	51.60	7	51.89	51.60	-2	10,374	-0.02%
2021/01/06	19	52.37	16	51.59	50.70	3	10,409	0.03%
2021/01/05	10	53.95	20	53.85	53.70	-10	10,469	-0.10%
2021/01/04	15	54.51	6.1	54.25	53.80	8.9	10,460	0.09%
2020/12/31	35	56.17	11	56.25	56.10	24	10,402	0.23%
2020/12/30	22.1	58.65	15	58.41	58.00	7.1	10,368	0.07%
2020/12/29	3	56.80	8	57.73	57.30	-5	10,352	-0.05%
2020/12/28	5	56.78	4	56.80	56.60	1	10,495	0.01%
2020/12/25	23	56.72	25.1	56.79	56.50	-2.1	10,607	-0.02%
2020/12/24	5	57.96	8.1	58.10	58.10	-3.1	10,701	-0.03%
2020/12/23	43.2	60.19	41	58.85	58.00	2.2	10,789	0.02%
2020/12/22	19	60.19	18	59.73	60.30	1	10,837	0.01%
2020/12/21	3	56.90	3	57.03	56.50	0	10,753	0.00%
2020/12/18	11	57.05	6	56.92	56.60	5	10,799	0.05%
2020/12/17	13	56.54	11	56.83	56.40	2	10,833	0.02%
2020/12/16	25.1	54.89	17	55.47	56.40	8.1	10,937	0.07%
2020/12/15	23	56.73	10	57.46	55.10	13	10,912	0.12%
2020/12/11	8	58.70	7	58.70	58.70	1	10,949	0.01%
2020/12/10	11	59.54	12	59.90	59.50	-1	10,973	-0.01%
2020/12/09	6	59.40	4	59.03	59.00	2	11,045	0.02%
2020/12/08	4	59.88	5	60.04	60.00	-1	11,213	-0.01%
2020/12/07	12	59.51	27	59.72	59.30	-15	11,425	-0.13%
2020/12/04	9	61.61	9	61.46	61.20	0	12,474	0.00%
2020/12/03	2	61.90	2.5	62.59	61.90	-0.5	13,704	0.00%
2020/12/02	1	62.70	5	62.92	62.80	-4	13,808	-0.03%
2020/12/01	18	64.56	23	63.78	63.30	-5	14,038	-0.04%
2020/11/30	4	62.65	18	63.73	64.20	-14	14,053	-0.10%
2020/11/27	3	62.37	6.3	62.41	62.60	-3.3	13,964	-0.02%
2020/11/26	7.2	62.60	10	62.23	62.30	-2.9	14,034	-0.02%
2020/11/25	50.4	63.41	39	62.97	62.60	11.4	14,219	0.08%
2020/11/24	31.1	61.76	9	61.92	61.40	22.1	14,554	0.15%
2020/11/23	29	63.47	10	62.58	62.40	19	14,631	0.13%
2020/11/20	52.1	64.92	54	64.35	64.00	-2	14,639	-0.01%
2020/11/19	44.1	64.80	66	65.20	66.50	-21.9	14,643	-0.15%
2020/11/18	11	61.35	10.1	61.50	61.60	0.9	14,383	0.01%
2020/11/17	12	60.48	10	60.73	61.30	2	14,970	0.01%
2020/11/16	11	61.00	10	60.70	60.60	1	15,462	0.01%
2020/11/13	9	61.47	10.3	61.50	61.40	-1.3	16,622	-0.01%
2020/11/12	19	61.09	17	61.29	61.30	2	16,661	0.01%
2020/11/11	11	61.14	6	61.12	61.00	5	16,728	0.03%
2020/11/10	28	61.80	38	61.59	60.90	-10	16,951	-0.06%
2020/11/09	2	60.70	3	60.70	60.70	-1	17,133	-0.01%
2020/11/06	6	60.90	4	60.58	60.30	2	17,425	0.01%
2020/11/05	10	61.10	4	61.73	60.60	6	17,928	0.03%
2020/11/04	18	60.61	24	60.56	60.90	-6	18,228	-0.03%
2020/11/03	30	61.32	6	60.87	60.90	24	18,632	0.13%
2020/11/02	39	60.51	73	60.67	61.10	-34	18,872	-0.18%
2020/10/30	57	60.05	42	60.42	58.30	15	18,805	0.08%
2020/10/29	61	63.44	47	62.68	62.10	14	19,411	0.07%
2020/10/28	52	63.78	4	64.00	61.80	48	20,250	0.24%
2020/10/27	16	66.16	1	66.70	65.70	15	20,220	0.07%
2020/10/26	9	66.94	69	66.71	66.70	-60	20,616	-0.29%
2020/10/23	10	68.30	5	68.28	68.20	5	21,175	0.02%
2020/10/22	4	68.18	27	68.08	68.20	-23	22,172	-0.10%
2020/10/21	18	68.93	15	68.34	68.50	3	22,935	0.01%
2020/10/20	66	70.87	38	70.18	69.50	28	23,393	0.12%
2020/10/19	6	68.22	16	68.63	68.70	-10	23,722	-0.04%
2020/10/16	9	67.38	9	67.30	67.00	0	24,341	0.00%
2020/10/15	12	67.38	7	67.10	66.80	5	25,019	0.02%
2020/10/14	8	68.85	2	68.00	68.00	6	26,407	0.02%
2020/10/13	16	67.98	2.1	68.69	68.80	13.9	27,222	0.05%
2020/10/12	11	71.73	11	70.95	70.60	0	27,255	0.00%
2020/10/08	20	72.17	15	71.68	71.60	5	27,637	0.02%
2020/10/07	12	71.85	10	71.97	72.20	2	28,021	0.01%
2020/10/06	17	72.02	23	71.79	71.80	-6	28,393	-0.02%
2020/10/05	26	71.82	22	70.83	71.40	4	29,310	0.01%
2020/09/30	5	68.14	2	67.60	68.60	3	29,577	0.01%
2020/09/29	10	67.72	40	67.28	67.50	-30	30,213	-0.10%
2020/09/28	23	69.12	45	69.23	69.00	-22	30,594	-0.07%
2020/09/25	22	69.65	28	68.83	68.60	-6	31,035	-0.02%
2020/09/24	12	71.68	18	72.27	72.00	-6	31,661	-0.02%
2020/09/23	13	73.05	29	71.91	71.90	-16	32,661	-0.05%
2020/09/22	27	72.03	19	72.21	72.30	8	33,202	0.02%
2020/09/21	22	73.41	17	73.58	72.70	5	34,115	0.01%
2020/09/18	13	72.94	22	72.74	72.70	-9	35,452	-0.03%
2020/09/17	10	71.12	7	71.91	72.00	3	36,197	0.01%
2020/09/16	18	71.76	8	71.81	71.70	10	37,698	0.03%
2020/09/15	14	72.03	14	72.33	71.90	0	38,515	0.00%
2020/09/14	16	71.83	40	71.55	71.30	-24	39,408	-0.06%
2020/09/11	32.1	70.83	22	70.68	70.60	10.1	40,780	0.02%
2020/09/10	46	72.06	39	72.08	71.70	7	42,588	0.02%
2020/09/09	191	74.24	84	73.51	72.20	107	43,975	0.24%	大買/鉅額交易
2020/09/08	54	74.34	225	74.95	77.90	-171	44,595	-0.38%	大賣/鉅額交易
2020/09/07	30	72.23	11	71.88	70.90	19	44,562	0.04%
2020/09/04	19	71.88	38	71.94	72.00	-19	46,177	-0.04%
2020/09/03	18	71.24	15	71.22	71.30	3	46,814	0.01%
2020/09/02	16	72.61	8	72.66	72.30	8	46,790	0.02%
2020/09/01	32	71.85	15.3	72.54	72.60	16.7	46,775	0.04%
2020/08/31	51	72.68	52	72.72	71.80	-1	46,739	0.00%
2020/08/28	70	73.57	71	74.06	72.30	-1	46,560	0.00%
2020/08/27	23	71.59	22	72.04	72.00	1	46,086	0.00%
2020/08/26	22	71.56	41	71.50	71.90	-19	46,218	-0.04%
2020/08/25	45	70.99	18.1	71.03	70.70	26.9	46,118	0.06%
2020/08/24	35	73.55	31	73.10	72.60	4	46,051	0.01%
2020/08/21	69.1	73.84	85	73.89	73.50	-15.9	46,090	-0.03%
2020/08/20	76	70.52	97	70.70	71.60	-21	45,532	-0.05%
2020/08/19	107.5	75.34	70.1	74.47	72.90	37.4	45,423	0.08%	大買/
2020/08/18	7	70.60	8	70.60	70.60	-1	44,712	0.00%
2020/08/17	19	64.36	23	64.13	64.20	-4	45,084	-0.01%
2020/08/14	42	64.07	56	64.42	64.80	-14	45,376	-0.03%
2020/08/13	34	65.45	46.1	64.22	64.00	-12.1	47,329	-0.03%
2020/08/12	81	67.64	88	67.54	67.30	-7	49,207	-0.01%
2020/08/11	65.1	67.52	92	66.86	66.70	-27	49,774	-0.05%
2020/08/10	30	71.22	64	70.73	70.00	-34	50,071	-0.07%
2020/08/07	107	72.52	77	72.69	72.50	30	51,287	0.06%	大買/
2020/08/06	43.1	71.73	56	71.76	71.20	-13	51,734	-0.03%
2020/08/05	45.1	71.78	69.1	71.00	70.60	-24.1	52,673	-0.05%
2020/08/04	134.1	73.12	74	73.27	71.60	60.1	54,201	0.11%	大買/
2020/08/03	103	71.51	125	72.29	74.60	-22	56,663	-0.04%	大買/大賣/
2020/07/31	38	68.58	38	68.56	67.90	0	55,535	0.00%
2020/07/30	74.1	68.47	87	68.38	68.70	-12.9	55,320	-0.02%
2020/07/29	83	68.13	80	67.83	66.50	3	54,948	0.01%
2020/07/28	98	65.08	123	65.37	66.40	-25	54,829	-0.05%	大賣/
2020/07/27	138	68.23	119.1	66.70	65.40	18.9	53,947	0.04%	大買/大賣/
2020/07/24	34	69.74	48	70.50	71.70	-14	53,291	-0.03%
2020/07/23	85	70.70	99.1	70.18	70.30	-14.1	53,032	-0.03%
2020/07/22	139	70.10	127	69.80	69.50	12	52,788	0.02%	大買/大賣/
2020/07/21	135	68.08	59.1	67.76	67.90	75.9	52,715	0.14%	大買/
2020/07/20	201	65.41	271.2	62.48	66.00	-70.2	52,116	-0.13%	大買/大賣/
2020/07/17	77.1	68.97	114.2	69.25	67.20	-37.1	50,751	-0.07%	大賣/
2020/07/16	27	75.17	31	75.79	74.60	-4	49,968	-0.01%
2020/07/15	65.1	75.77	56	75.70	75.60	9.1	50,012	0.02%
2020/07/14	65.1	76.69	55	76.23	75.90	10.1	49,709	0.02%
2020/07/13	118.1	76.95	119	76.60	76.10	-0.9	49,359	0.00%	大買/大賣/
2020/07/10	138.1	77.22	138	77.43	77.50	0.1	49,025	0.00%	大買/大賣/
2020/07/09	100	76.42	55	76.18	75.50	45	48,100	0.09%
2020/07/08	60.1	77.52	65.2	77.37	76.40	-5.1	47,628	-0.01%
2020/07/07	48.1	76.06	73	75.67	74.70	-24.9	46,963	-0.05%
2020/07/06	57.1	77.96	41	78.17	77.60	16.1	46,790	0.03%
2020/07/03	165.2	77.63	137.1	77.78	77.40	28.2	46,322	0.06%	大買/大賣/
2020/07/02	91	78.30	214	77.75	77.20	-123	45,562	-0.27%	大賣/鉅額交易
2020/07/01	27	74.62	51.3	75.19	75.40	-24.3	44,753	-0.05%
2020/06/30	159	74.79	94	74.72	74.10	65	44,196	0.15%	大買/
2020/06/29	113	75.24	157	75.37	76.00	-44	43,286	-0.10%	大買/大賣/
2020/06/24	101.1	70.20	103	69.46	70.10	-2	41,972	0.00%	大買/大賣/
2020/06/23	262.3	74.48	204	74.41	72.50	58.3	41,110	0.14%	大買/大賣/
2020/06/22	132	68.34	66	69.17	71.00	66	39,672	0.17%	大買/
2020/06/19	93.2	68.12	117.1	67.40	66.70	-23.8	38,954	-0.06%	大賣/
2020/06/18	117.2	70.22	120	70.19	69.10	-2.9	38,099	-0.01%	大買/大賣/
2020/06/17	122.1	69.11	184	69.33	68.60	-61.9	36,753	-0.17%	大買/大賣/
2020/06/16	123.2	67.03	118	66.67	66.00	5.2	34,965	0.01%	大買/大賣/
2020/06/15	167.1	65.74	93.1	66.39	66.70	74	33,780	0.22%	大買/
2020/06/12	59	59.22	139	60.35	62.20	-80	32,336	-0.25%	大賣/
2020/06/11	227.4	60.10	138	60.40	56.60	89.4	31,525	0.28%	大買/大賣/
2020/06/10	105	60.98	162	61.00	61.60	-57	30,290	-0.19%	大買/大賣/
2020/06/09	1	53.00	2	52.25	56.00	-1	29,837	0.00%
2020/06/08	7	51.29	13	50.92	51.00	-6	30,333	-0.02%
2020/06/05	8	51.80	13	52.19	52.30	-5	30,802	-0.02%
2020/06/04	1	51.40	5	51.22	52.00	-4	31,429	-0.01%
2020/06/03	4	49.96	21	49.82	50.00	-17	32,765	-0.05%
2020/06/02	40	47.87	39	48.19	47.45	1	33,573	0.00%
2020/06/01	18	54.43	6	52.27	51.90	12	33,549	0.04%
2020/05/29	21	55.69	16	54.23	56.00	5	34,078	0.01%
2020/05/28	67	56.77	80	55.19	55.10	-13	35,038	-0.04%
2020/05/27	11	61.55	9	61.20	61.20	2	35,315	0.01%
2020/05/26	66	67.73	79	66.79	67.90	-13	35,334	-0.04%
2020/05/25	111	62.15	52	62.65	63.80	59	34,844	0.17%	大買/
2020/05/22	31	56.71	35.1	57.02	58.00	-4.1	34,765	-0.01%
2020/05/21	37	54.52	144	53.36	54.00	-107	34,841	-0.31%	大賣/鉅額交易
2020/05/20	313	54.19	154	54.77	55.00	159	34,929	0.46%	大買/大賣/鉅額交易
2020/05/19	256	50.90	250	50.85	52.40	6	32,716	0.02%	大買/大賣/
2020/05/18	98	45.03	92	46.39	47.65	6	30,507	0.02%
2020/05/15	130	42.93	108	42.95	43.35	22	29,730	0.07%	大買/大賣/
2020/05/14	240	43.29	304	43.09	42.05	-64	29,179	-0.22%	大買/大賣/
2020/05/13	109	41.78	80	41.71	41.70	29	27,723	0.10%	大買/
2020/05/12	203	41.30	175	41.16	41.70	28	26,962	0.10%	大買/大賣/
2020/05/11	272	39.20	177	38.96	40.75	95	25,819	0.37%	大買/大賣/
2020/05/08	425	41.58	486	41.02	37.75	-61	24,130	-0.25%	大買/大賣/
2020/05/07	0	0.00	6	39.95	39.95	-6	21,382	-0.03%
2020/05/06	0	0.00	20	36.35	36.35	-20	21,745	-0.09%
2020/05/05	0	0.00	10	33.05	33.05	-10	22,025	-0.05%
2020/05/04	53	29.99	100	30.28	30.05	-47	22,058	-0.21%
2020/04/30	59	29.28	41	29.35	29.00	18	21,751	0.08%
2020/04/29	35	29.05	19	29.20	28.95	16	22,027	0.07%
2020/04/28	122	29.47	40.1	29.64	29.25	81.9	22,382	0.37%	大買/
2020/04/27	109.1	30.52	115	30.59	30.60	-5.9	23,107	-0.03%	大買/大賣/
2020/04/24	86	29.94	135	29.76	29.75	-49	22,760	-0.22%	大賣/
2020/04/23	15	28.46	22	28.60	28.45	-7	22,058	-0.03%
2020/04/22	35	27.75	99	28.06	28.05	-64	21,865	-0.29%
2020/04/21	90	27.78	19	27.67	27.70	71	21,728	0.33%
2020/04/20	85	28.38	118	28.47	28.65	-33	21,586	-0.15%	大賣/
2020/04/17	76	28.01	68	27.28	27.20	8	21,270	0.04%
2020/04/16	74	28.17	69	28.38	28.00	5	21,151	0.02%
2020/04/15	53	28.42	69	28.18	28.10	-16	21,038	-0.08%
2020/04/14	62	28.69	56	28.92	28.60	6	20,929	0.03%
2020/04/13	21	28.31	10	28.55	28.50	11	20,844	0.05%
2020/04/10	23	28.48	15	28.42	28.25	8	20,815	0.04%
2020/04/09	100	28.67	57	29.05	28.10	43	20,723	0.21%
2020/04/08	8	27.88	22	27.74	27.75	-14	20,385	-0.07%
2020/04/07	22	28.03	20	27.69	27.70	2	20,488	0.01%
2020/04/06	39	27.70	42	27.40	27.95	-3	20,299	-0.01%
2020/04/01	3	26.13	10	26.14	26.15	-7	19,940	-0.04%
2020/03/31	24	26.04	37	26.02	26.20	-13	19,880	-0.07%
2020/03/30	55	26.23	66	26.23	26.00	-11	19,789	-0.06%
2020/03/27	135	26.30	30	26.09	25.40	105	19,598	0.54%	大買/鉅額交易
2020/03/26	30	26.19	4	26.06	26.20	26	19,397	0.13%
2020/03/25	41	25.59	44	25.80	25.45	-3	19,198	-0.02%
2020/03/24	6	25.33	68	25.24	25.40	-62	19,009	-0.33%
2020/03/23	26	24.97	72	24.72	24.55	-46	18,825	-0.24%
2020/03/20	26	26.89	20	26.92	26.50	6	18,632	0.03%
2020/03/19	51	27.42	93	27.18	25.95	-42	18,373	-0.23%
2020/03/18	76	29.52	41	29.71	28.80	35	17,878	0.20%
2020/03/17	61	29.96	49	29.55	28.85	12	17,517	0.07%
2020/03/16	85	30.22	82	29.96	30.20	3	17,092	0.02%
2020/03/13	52	28.24	315	28.21	28.35	-263	16,566	-1.59%	大賣/鉅額交易
2020/03/12	95	31.07	59	31.69	31.00	36	16,122	0.22%
2020/03/11	168	32.02	35	31.82	32.60	133	15,509	0.86%	大買/鉅額交易
2020/03/10	41	30.54	48	30.55	30.40	-7	14,978	-0.05%
2020/03/09	230	35.04	190	35.02	32.20	40	14,276	0.28%	大買/大賣/
2020/03/06	176	33.69	141	32.90	34.20	35	12,865	0.27%	大買/大賣/
2020/03/05	16	31.96	94	31.87	31.95	-78	12,046	-0.65%
2020/03/04	31	32.12	60	32.04	31.90	-29	11,831	-0.25%
2020/03/03	462	31.56	124	31.59	32.00	338	11,445	2.95%	大買/大賣/鉅額交易
2020/03/02	96	28.71	143	28.48	29.85	-47	10,274	-0.46%	大賣/
2020/02/27	21	27.46	62	27.35	27.15	-41	9,648	-0.42%
2020/02/26	26	27.65	5	27.84	27.55	21	9,575	0.22%
2020/02/25	45	28.21	33	28.38	27.50	12	9,514	0.13%
2020/02/24	40	28.97	24	28.93	28.65	16	9,086	0.18%
2020/02/21	43	27.85	69	27.95	28.00	-26	8,534	-0.30%
2020/02/20	4	26.83	3	26.85	26.85	1	7,991	0.01%
2020/02/19	1	27.05	2	26.78	26.80	-1	7,935	-0.01%
2020/02/18	17	27.31	10	27.17	27.00	7	7,856	0.09%
2020/02/17	18	27.43	25	27.57	27.20	-7	7,718	-0.09%
2020/02/14	15	26.91	5	26.95	26.70	10	7,428	0.13%
2020/02/13	8	26.59	20	26.68	27.00	-12	7,294	-0.16%
2020/02/12	17	27.36	10	27.40	27.00	7	7,107	0.10%
2020/02/11	45	27.64	44	27.61	27.65	1	6,913	0.01%
2020/02/10	35	28.62	17	28.57	28.25	18	6,689	0.27%
2020/02/07	56	27.14	20	27.21	27.50	36	6,020	0.60%
2020/02/06	76	26.53	58	27.14	26.40	18	5,593	0.32%
2020/02/05	8	25.84	13	25.77	25.70	-5	5,307	-0.09%
2020/02/04	31	25.31	16	25.28	25.30	15	5,166	0.29%
2020/02/03	55	26.59	17	26.63	26.10	38	4,977	0.76%
2020/01/31	42	26.83	13	25.31	25.45	29	4,580	0.63%
2020/01/30	46	27.58	8	27.29	27.65	38	4,079	0.93%
2020/01/20	7	25.01	3	25.03	25.15	4	3,066	0.13%
2020/01/16	2	24.38	0	0.00	24.40	2	2,981	0.07%
2020/01/15	1	24.70	1	24.85	24.60	0	2,988	0.00%
2020/01/14	1	24.45	0	0.00	24.45	1	2,969	0.03%
2020/01/10	2	24.50	0	0.00	24.60	2	2,942	0.07%
2020/01/09	1	24.65	30	24.45	24.35	-29	2,922	-0.99%
2020/01/08	0	0.00	1	24.40	24.15	-1	2,935	-0.03%
2020/01/07	1	24.50	3	24.53	24.60	-2	2,896	-0.07%
2020/01/06	13	25.12	5	25.00	24.70	8	2,847	0.28%
2020/01/03	2	24.60	2	24.58	24.50	0	2,801	0.00%
2020/01/02	3	25.03	7	25.41	24.95	-4	2,786	-0.14%
2019/12/31	17	25.26	14	25.43	25.30	3	2,727	0.11%
2019/12/30	1	24.60	0	0.00	24.50	1	2,506	0.04%
2019/12/26	0	0.00	1	25.00	24.80	-1	2,502	-0.04%
2019/12/24	4	24.70	0	0.00	24.60	4	2,498	0.16%
2019/12/23	0	0.00	2	24.35	24.35	-2	2,480	-0.08%
2019/12/16	1	24.35	0	0.00	24.35	1	2,518	0.04%
2019/12/12	4	24.76	0.2	24.75	24.60	3.8	2,478	0.15%
2019/12/11	20	25.00	20	25.11	24.90	0	2,462	0.00%
2019/12/10	4	24.60	4	24.90	24.75	0	2,427	0.00%
2019/12/09	1	24.70	2.4	24.62	24.60	-1.4	2,413	-0.06%
2019/12/06	4	24.86	0	0.00	24.80	4	2,422	0.17%
2019/12/05	10	24.95	0	0.00	24.95	10	2,484	0.40%
2019/12/04	1	25.25	1.5	25.33	25.25	-0.5	2,489	-0.02%
2019/12/02	0	0.00	15	26.02	25.40	-15	2,470	-0.61%
2019/11/29	17	26.34	1	26.25	26.20	16	2,363	0.68%
2019/11/28	8	26.17	24	26.59	26.20	-16	2,382	-0.67%
2019/11/27	0	0.00	1	25.45	25.25	-1	2,106	-0.05%
2019/11/25	0	0.00	1	25.60	25.65	-1	2,229	-0.04%
2019/11/22	0.2	25.20	3	25.00	25.30	-2.8	2,217	-0.12%
2019/11/20	3	24.85	2	24.60	24.65	1	2,139	0.05%
2019/11/15	0	0.00	14	24.80	24.90	-14	2,123	-0.66%
2019/11/14	1	24.65	1	24.70	24.65	0	2,111	0.00%
2019/11/12	22	24.36	6	24.48	24.20	16	2,084	0.77%
2019/11/11	1	24.65	30	24.60	24.65	-29	2,047	-1.42%
2019/11/07	6	25.55	0	0.00	25.45	6	2,032	0.30%
2019/11/06	5	25.50	0	0.00	25.50	5	2,030	0.25%
2019/11/05	1	26.10	4	26.03	25.80	-3	2,019	-0.15%
2019/11/04	35	26.06	2	26.08	26.15	33	2,004	1.65%
2019/11/01	10	25.10	0	0.00	25.65	10	1,927	0.52%
2019/10/31	8	25.39	0	0.00	25.10	8	1,906	0.42%
2019/10/30	0	0.00	30	24.67	25.55	-30	1,872	-1.60%
2019/10/29	1	24.65	2	24.85	24.65	-1	1,882	-0.05%
2019/10/28	2	25.00	0	0.00	25.10	2	1,898	0.11%
2019/10/25	30	24.97	1	25.05	25.10	29	1,896	1.53%
2019/10/24	1	25.00	0	0.00	25.05	1	1,892	0.05%
2019/10/23	4	25.00	0	0.00	25.20	4	1,914	0.21%
2019/10/22	25	25.55	0	0.00	25.50	25	1,906	1.31%
2019/10/21	22	25.89	0	0.00	25.80	22	1,927	1.14%
2019/10/18	23	25.68	0	0.00	25.75	23	1,952	1.18%
2019/10/15	0	0.00	1	25.35	25.50	-1	1,958	-0.05%
2019/10/14	5	25.56	0	0.00	25.50	5	1,993	0.25%
2019/10/08	1	25.50	4	25.65	25.30	-3	2,004	-0.15%
2019/10/07	0	0.00	3	26.05	25.85	-3	2,040	-0.15%
2019/10/04	0	0.00	2	25.90	26.10	-2	2,101	-0.10%
2019/10/03	4	25.65	0	0.00	25.80	4	2,238	0.18%
2019/10/01	0	0.00	1	25.70	25.80	-1	2,352	-0.04%
2019/09/26	2	25.50	0	0.00	25.20	2	2,534	0.08%
2019/09/24	0	0.00	5	25.75	25.50	-5	2,662	-0.19%
2019/09/19	2	25.00	0.4	25.00	24.90	1.6	2,749	0.06%
2019/09/17	9	25.45	4	25.40	25.25	5	2,753	0.18%
2019/09/16	4	25.55	0	0.00	25.50	4	2,772	0.14%
2019/09/10	6	25.65	4	25.31	25.10	2	2,813	0.07%
2019/09/09	4	26.54	4	26.35	25.40	0	2,780	0.00%
2019/09/05	2	26.10	1.4	26.04	26.10	0.6	2,655	0.02%
2019/09/04	0	0.00	1	26.00	25.95	-1	2,634	-0.04%
2019/09/03	1	25.70	0	0.00	25.80	1	2,621	0.04%
2019/09/02	0	0.00	3	26.12	25.70	-3	2,603	-0.12%
2019/08/30	0	0.00	2	25.00	25.10	-2	2,479	-0.08%
2019/08/29	2	25.10	2	25.18	25.10	0	2,448	0.00%
2019/08/28	1	24.80	1	24.95	25.10	0	2,411	0.00%
2019/08/27	0	0.00	1	23.90	24.20	-1	2,322	-0.04%
2019/08/23	4	23.45	2	23.25	23.60	2	2,297	0.09%
2019/08/16	0	0.00	2	22.70	22.95	-2	2,425	-0.08%
2019/07/31	0	0.00	3	24.03	24.10	-3	2,404	-0.12%
2019/07/30	0	0.00	9	23.00	23.05	-9	2,366	-0.38%
2019/07/26	0	0.00	10	23.35	23.35	-10	2,348	-0.43%
2019/07/25	0	0.00	3	23.20	23.10	-3	2,377	-0.13%
2019/07/24	0	0.00	2	23.58	23.45	-2	2,347	-0.09%
2019/07/23	1	23.75	0	0.00	23.75	1	2,354	0.04%
2019/07/22	0	0.00	1	23.65	23.55	-1	2,318	-0.04%
2019/07/19	2	24.30	0	0.00	24.15	2	2,282	0.09%
2019/07/18	0	0.00	10	24.23	24.25	-10	2,262	-0.44%
2019/07/17	0	0.00	3	24.28	24.00	-3	2,235	-0.13%
2019/07/16	0	0.00	1	23.80	24.00	-1	2,207	-0.05%
2019/07/15	0	0.00	1	23.60	23.70	-1	2,176	-0.05%
2019/07/12	1	23.65	0	0.00	23.70	1	2,186	0.05%
2019/07/11	0	0.00	7	23.65	23.60	-7	2,188	-0.32%
2019/07/10	2	24.33	0	0.00	24.10	2	2,135	0.09%
2019/07/09	13	24.57	4.4	24.32	24.60	8.6	2,072	0.41%
2019/07/08	5	23.71	2	23.50	23.70	3	1,988	0.15%
2019/07/05	1	22.80	3	22.92	23.10	-2	2,024	-0.10%
2019/07/04	5	23.47	6	23.50	23.10	-1	2,074	-0.05%
2019/07/03	8	22.96	1	22.80	23.05	7	2,068	0.34%
2019/07/02	0	0.00	11	22.26	22.25	-11	1,959	-0.56%
2019/07/01	3	22.05	12	22.03	22.10	-9	1,904	-0.47%
2019/06/27	0	0.00	2	20.80	20.85	-2	1,787	-0.11%
2019/06/25	12	20.61	5	20.55	20.30	7	1,773	0.39%
2019/06/21	1	20.40	2	20.30	20.30	-1	1,786	-0.06%
2019/06/19	0	0.00	2	20.08	20.10	-2	1,750	-0.11%
2019/06/18	15	20.02	0	0.00	20.05	15	1,735	0.86%
2019/06/14	0	0.00	17	19.55	19.55	-17	1,684	-1.01%
2019/06/13	0	0.00	5	19.55	19.65	-5	1,683	-0.30%
2019/06/12	1	19.75	0	0.00	19.75	1	1,682	0.06%
2019/06/04	5	19.60	0	0.00	19.55	5	1,647	0.30%
2019/06/03	6	19.70	0	0.00	19.70	6	1,635	0.37%
2019/05/28	0	0.00	10	19.20	19.20	-10	1,583	-0.63%
2019/05/24	5	19.25	1	19.25	19.25	4	1,564	0.26%
2019/05/23	0	0.00	9	19.46	19.55	-9	1,535	-0.59%
2019/05/20	2	20.40	0	0.00	20.20	2	1,413	0.14%
2019/05/17	0	0.00	1	20.20	20.40	-1	1,398	-0.07%
2019/05/09	0	0.00	2	19.45	19.35	-2	1,356	-0.15%
2019/05/08	1	19.65	0	0.00	19.65	1	1,354	0.07%
2019/05/07	2	19.20	5	19.15	19.15	-3	1,338	-0.22%
2019/05/02	4	19.58	0	0.00	19.40	4	1,308	0.31%
2019/04/23	0.4	20.60	0	0.00	20.40	0.4	1,217	0.03%
2019/04/22	1	20.90	0	0.00	20.70	1	1,210	0.08%
2019/04/19	2	20.90	0	0.00	21.00	2	1,205	0.17%
2019/04/18	1	21.30	0	0.00	21.00	1	1,194	0.08%
2019/04/12	2	21.45	2	22.15	21.65	0	1,115	0.00%
2019/04/11	2	22.00	20	22.37	22.50	-18	1,048	-1.72%
2019/04/10	2	21.90	15	21.40	21.95	-13	944	-1.38%
2019/04/09	2	21.00	17	22.20	22.20	-15	845	-1.77%
2019/04/01	5	20.90	5	20.95	20.70	0	746	0.00%
2019/03/29	2	21.05	3	21.13	21.10	-1	716	-0.15%
2019/03/28	9	20.56	3	20.68	20.45	6	695	0.86%
2019/03/27	2	20.40	3	20.57	20.95	-1	678	-0.15%
2019/03/25	0	0.00	3	19.95	20.00	-3	653	-0.46%
2019/03/20	9	19.92	5	19.95	19.90	4	676	0.59%
2019/03/19	5	19.90	0	0.00	19.90	5	677	0.74%
2019/03/18	10	19.90	0	0.00	19.95	10	678	1.47%
2019/03/15	5	19.95	0	0.00	19.95	5	683	0.73%
2019/03/14	5	20.00	0	0.00	19.95	5	689	0.73%
2019/03/11	0	0.00	1	20.15	20.20	-1	739	-0.14%
2019/03/07	5	19.95	0	0.00	19.95	5	877	0.57%
2019/02/22	2	19.90	0	0.00	19.90	2	966	0.21%
2019/02/21	1	19.95	0	0.00	19.95	1	968	0.10%
2019/02/13	1	19.95	5	20.10	19.90	-4	1,050	-0.38%
2019/02/11	2	19.95	0	0.00	19.90	2	1,142	0.18%
2019/01/29	5	20.00	0.3	19.95	19.95	4.7	1,162	0.40%
2019/01/18	0	0.00	0.2	20.00	20.00	-0.2	1,467	-0.01%
2019/01/17	1	20.00	0	0.00	19.95	1	1,528	0.07%
2019/01/16	0	0.00	1	20.10	20.20	-1	1,586	-0.06%
2019/01/09	0	0.00	3	20.47	20.40	-3	1,954	-0.15%
2019/01/08	4	20.60	8	20.58	20.60	-4	2,024	-0.20%
2019/01/07	3	20.03	0	0.00	20.05	3	2,092	0.14%
2019/01/04	5	19.95	0	0.00	19.85	5	2,260	0.22%
2019/01/03	0	0.00	1.5	20.10	20.10	-1.5	2,438	-0.06%
2018/12/28	0	0.00	1	20.30	20.30	-1	2,806	-0.04%
2018/12/26	1	20.10	0	0.00	20.05	1	2,995	0.03%
2018/12/24	0	0.00	10	20.73	20.65	-10	3,484	-0.29%
2018/12/21	10	20.69	0	0.00	20.80	10	3,722	0.27%
2018/12/20	1	21.05	8	20.66	20.65	-7	3,721	-0.19%
2018/12/19	0	0.00	1	21.20	21.20	-1	3,712	-0.03%
2018/12/17	3	21.57	0	0.00	22.20	3	3,710	0.08%
2018/12/14	0	0.00	5	21.25	21.20	-5	3,697	-0.14%
2018/12/12	5	21.50	0	0.00	21.55	5	3,785	0.13%
2018/12/05	0	0.00	6	22.70	22.50	-6	3,958	-0.15%
2018/12/04	6	22.95	0	0.00	22.70	6	3,936	0.15%
2018/12/03	2	22.85	6	22.93	22.80	-4	3,917	-0.10%
2018/11/30	4	23.16	13	23.14	23.10	-9	3,877	-0.23%
2018/11/29	3	21.28	3	21.13	22.00	0	3,771	0.00%
2018/11/28	0	0.00	1	21.15	21.00	-1	3,720	-0.03%
2018/11/27	2	20.90	0	0.00	20.90	2	3,710	0.05%
2018/11/26	1	20.70	0	0.00	20.45	1	3,690	0.03%
2018/11/21	0	0.00	1	20.90	21.00	-1	3,655	-0.03%
2018/11/19	4	21.60	0	0.00	21.60	4	3,628	0.11%
2018/11/15	4	21.53	6	21.70	21.35	-2	3,603	-0.06%
2018/11/14	0	0.00	8	21.99	21.85	-8	3,591	-0.22%
2018/11/13	15	22.00	0	0.00	22.10	15	3,566	0.42%
2018/11/12	4	21.99	0	0.00	21.60	4	3,530	0.11%
2018/11/09	5	21.85	11	21.81	22.35	-6	3,482	-0.17%
2018/11/07	6	20.48	0	0.00	20.45	6	3,393	0.18%
2018/11/02	1	21.30	0	0.00	21.00	1	3,371	0.03%
2018/11/01	6	21.24	0	0.00	21.40	6	3,342	0.18%
2018/10/31	1	20.20	31	20.39	20.30	-30	3,308	-0.91%
2018/10/30	7	19.92	11	19.69	20.30	-4	3,291	-0.12%
2018/10/29	0	0.00	1	21.75	21.60	-1	3,230	-0.03%
2018/10/26	2	21.90	28	22.00	22.40	-26	3,191	-0.81%
2018/10/25	14	21.89	5	21.85	21.30	9	3,136	0.29%
2018/10/24	19	23.69	8	23.06	23.00	11	3,087	0.36%
2018/10/23	15	24.23	6	24.30	24.05	9	3,036	0.30%
2018/10/22	5	24.70	12	24.79	24.55	-7	3,010	-0.23%
2018/10/19	6	25.00	20	25.00	24.70	-14	3,017	-0.46%
2018/10/18	25	25.96	28.1	26.11	25.75	-3.1	3,013	-0.10%
2018/10/17	6	24.37	5	24.15	24.95	1	2,981	0.03%
2018/10/16	11	24.34	6	24.46	24.05	5	2,990	0.17%
2018/10/15	11	24.83	5	24.85	24.55	6	2,910	0.21%
2018/10/12	20	25.75	23	25.55	25.30	-3	2,825	-0.11%
2018/10/11	28	23.77	13	23.64	25.00	15	2,652	0.57%
2018/10/09	23	25.42	30	25.63	26.15	-7	2,468	-0.28%
2018/10/08	8	24.71	104	25.18	26.30	-96	2,274	-4.22%	大賣/
2018/10/05	20	23.38	43	22.98	24.35	-23	2,097	-1.10%
2018/10/04	19	23.87	102	24.00	24.00	-83	1,978	-4.19%	大賣/
2018/10/03	45	24.75	6	25.12	24.90	39	1,894	2.06%
2018/10/02	32	23.53	21.9	23.31	24.50	10.1	1,635	0.62%
2018/10/01	7	21.91	66	22.56	22.95	-59	1,382	-4.27%
2018/09/28	0	0.00	4	20.36	20.90	-4	1,173	-0.34%
2018/09/27	1	19.85	0	0.00	19.75	1	1,153	0.09%
2018/09/26	1	19.75	0	0.00	19.65	1	1,153	0.09%
2018/09/18	2	20.80	21	20.62	20.60	-19	1,089	-1.74%
2018/09/14	10	19.80	2	19.75	19.65	8	993	0.81%
2018/09/13	14	20.90	20	20.76	20.50	-6	961	-0.62%
2018/09/12	11	20.43	12	20.75	20.75	-1	863	-0.12%
2018/09/10	6	18.00	0	0.00	18.00	6	778	0.77%
2018/08/31	0	0.00	1	18.30	18.30	-1	796	-0.13%
2018/08/23	20	18.75	0	0.00	18.40	20	811	2.46%
2018/08/21	13	18.59	0	0.00	18.50	13	819	1.59%
2018/08/16	5	18.15	0	0.00	18.20	5	834	0.60%
2018/08/13	71	18.99	0	0.00	18.80	71	833	8.52%
2018/08/06	10	20.28	2	20.30	20.25	8	800	1.00%
2018/08/03	1	20.35	2	20.23	19.95	-1	792	-0.13%
2018/08/01	2	19.75	0	0.00	19.65	2	759	0.26%
2018/07/30	0	0.00	4	19.30	19.25	-4	732	-0.55%
2018/07/26	1	20.10	5	19.76	19.55	-4	702	-0.57%
2018/07/25	21	20.29	76	20.20	20.35	-55	660	-8.32%
2018/07/24	1	20.15	9	20.36	20.00	-8	587	-1.36%
2018/07/23	0	0.00	33	18.84	19.25	-33	463	-7.12%
2018/07/05	3	16.95	0	0.00	16.95	3	463	0.65%
2018/07/04	5	17.70	0	0.00	17.45	5	487	1.03%
2018/07/03	1	17.80	0	0.00	17.70	1	555	0.18%
2018/07/02	5	18.00	0	0.00	17.80	5	625	0.80%
2018/06/29	5	18.10	0	0.00	18.15	5	624	0.80%
2018/06/26	5	18.10	0	0.00	18.15	5	686	0.73%
2018/06/20	5	18.65	0	0.00	18.65	5	699	0.72%
2018/06/19	5	19.00	0	0.00	18.95	5	697	0.72%
2018/06/12	10	19.20	25	19.50	19.50	-15	691	-2.17%
2018/06/11	0	0.00	7	19.15	19.20	-7	710	-0.98%
2018/06/07	0	0.00	1	19.60	19.35	-1	703	-0.14%
2018/05/30	13	19.20	0	0.00	18.95	13	787	1.65%
2018/05/28	0	0.00	1	19.20	19.30	-1	777	-0.13%
2018/05/24	0	0.00	4	19.30	19.25	-4	779	-0.51%
2018/05/21	60	18.15	0	0.00	18.25	60	753	7.96%
2018/05/18	5	18.20	0	0.00	18.15	5	759	0.66%
2018/05/15	13	18.15	3	18.15	18.15	10	778	1.29%
2018/05/14	2	18.20	0	0.00	18.15	2	796	0.25%
2018/05/11	5	18.35	2	18.45	18.25	3	798	0.38%
2018/05/09	5	18.80	0	0.00	18.85	5	782	0.64%
2018/05/08	0	0.00	3	18.95	18.95	-3	781	-0.38%
2018/05/07	7	18.99	0	0.00	18.95	7	784	0.89%
2018/05/03	0	0.00	1	19.15	19.10	-1	787	-0.13%
2018/04/30	2	19.00	0	0.00	19.25	2	785	0.25%
2018/04/25	0	0.00	3	19.50	19.50	-3	795	-0.38%
2018/04/23	3	19.60	0	0.00	19.60	3	807	0.37%
2018/04/19	0	0.00	1	19.10	19.10	-1	905	-0.11%
2018/04/18	1	19.10	1	19.10	18.90	0	907	0.00%
2018/04/17	1	18.90	0	0.00	19.10	1	912	0.11%
2018/04/16	3	19.00	0	0.00	19.05	3	917	0.33%
2018/04/13	3	19.25	0	0.00	19.15	3	937	0.32%
2018/04/12	1	19.50	0	0.00	19.35	1	932	0.11%
2018/04/10	0	0.00	2	20.25	20.00	-2	918	-0.22%
2018/04/09	3	20.28	5	20.68	21.00	-2	899	-0.22%
2018/04/03	3	20.08	1	20.05	19.75	2	829	0.24%
2018/03/31	8	19.16	0	0.00	19.10	8	756	1.06%
2018/03/29	1	20.20	11	20.06	19.80	-10	759	-1.32%
2018/03/28	1	19.40	0	0.00	19.15	1	737	0.14%
2018/03/26	3	19.35	0	0.00	19.20	3	747	0.40%
2018/03/15	2	19.85	16	20.13	19.95	-14	754	-1.86%
2018/03/12	1	19.80	0	0.00	19.90	1	744	0.13%
2018/03/07	1	19.80	0	0.00	19.90	1	709	0.14%
2018/03/06	6	19.60	3	19.85	19.95	3	703	0.43%
2018/02/26	3	18.60	0	0.00	18.75	3	737	0.41%
2018/02/09	1	17.95	0	0.00	17.90	1	745	0.13%
2018/02/08	0	0.00	2	18.35	18.50	-2	740	-0.27%
2018/02/07	1	18.55	0	0.00	18.45	1	741	0.13%
2018/02/06	0	0.00	2	18.15	18.30	-2	741	-0.27%
2018/02/01	5	20.15	0	0.00	20.20	5	738	0.68%
2018/01/29	0	0.00	5	20.50	20.30	-5	746	-0.67%
2018/01/26	1	20.20	0	0.00	20.20	1	749	0.13%
2018/01/25	2	20.20	0	0.00	20.20	2	753	0.27%
2018/01/23	0	0.00	1	20.35	20.15	-1	761	-0.13%
2018/01/18	2	20.75	0	0.00	20.65	2	760	0.26%
2018/01/16	6	21.40	7	21.24	21.10	-1	905	-0.11%
2018/01/15	4	20.43	3	20.50	20.55	1	875	0.11%
2018/01/12	1	20.20	0	0.00	20.05	1	882	0.11%
2018/01/11	3	20.05	0	0.00	20.00	3	909	0.33%
2018/01/10	1	20.60	2	20.45	20.45	-1	932	-0.11%
2018/01/09	2	20.80	0	0.00	20.40	2	931	0.21%
2018/01/03	1	20.55	1	20.50	20.45	0	965	0.00%