國光生 (4142)-元大-士林券商分點個股進出

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

國光生

(4142)

可現股當沖

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

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－元大-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/28	0	0.00	0.5	21.65	21.20	-0.5	865	-0.05%
2024/11/27	10	21.65	0.7	21.50	21.30	9.3	852	1.09%
2024/11/26	5	21.70	2.9	21.84	21.70	2.2	847	0.25%
2024/11/25	5	22.04	1	22.75	21.95	4	819	0.49%
2024/11/20	32	21.90	0	0.00	22.20	32	641	4.99%
2024/11/19	1	22.25	0	0.00	22.35	1	636	0.16%
2024/11/18	10	21.95	0	0.00	22.25	10	641	1.56%
2024/11/14	1	22.55	0	0.00	22.00	1	633	0.16%
2024/11/04	3	24.13	0	0.00	24.10	3	623	0.48%
2024/10/30	0	0.00	1	24.55	24.25	-1	647	-0.15%
2024/10/29	1	24.30	1	24.45	24.30	0	646	0.00%
2024/10/25	0	0.00	1	25.00	24.90	-1	646	-0.15%
2024/10/24	0	0.00	1	25.35	25.10	-1	656	-0.15%
2024/10/23	1	25.40	0	0.00	25.30	1	687	0.15%
2024/10/18	0	0.00	2	25.75	25.65	-2	820	-0.24%
2024/10/17	0	0.00	1	25.65	25.65	-1	853	-0.12%
2024/10/14	3	25.28	0	0.00	25.55	3	865	0.35%
2024/10/11	0	0.00	2	26.85	26.40	-2	847	-0.24%
2024/10/09	5	26.74	2	26.90	26.70	3	856	0.35%
2024/09/24	0	0.00	10	27.20	27.20	-10	1,023	-0.98%
2024/09/23	0	0.00	1	27.15	27.05	-1	1,026	-0.10%
2024/09/20	0	0.00	1	27.35	27.10	-1	1,048	-0.10%
2024/09/16	0	0.00	1	27.05	27.10	-1	1,072	-0.09%
2024/09/12	1	26.90	0	0.00	26.80	1	1,136	0.09%
2024/09/10	0	0.00	2	27.48	27.40	-2	1,225	-0.16%
2024/09/09	10	27.10	0	0.00	27.45	10	1,227	0.81%
2024/09/05	0	0.00	3	27.65	27.75	-3	1,250	-0.24%
2024/09/04	102	27.65	0	0.00	27.50	102	1,260	8.09%	大買/鉅額交易
2024/08/29	1	28.85	0	0.00	28.70	1	1,258	0.08%
2024/08/28	2	29.30	0	0.00	29.15	2	1,255	0.16%
2024/08/27	3	29.00	0	0.00	29.00	3	1,247	0.24%
2024/08/26	2	28.88	10	29.10	29.00	-8	1,247	-0.64%
2024/08/23	1	28.90	0	0.00	28.90	1	1,235	0.08%
2024/08/22	1	28.90	0	0.00	28.90	1	1,236	0.08%
2024/08/21	0	0.00	2	28.88	28.95	-2	1,237	-0.16%
2024/08/20	0	0.00	3	28.85	28.70	-3	1,230	-0.24%
2024/08/16	3	28.43	2	28.68	28.45	1	1,215	0.08%
2024/08/15	0	0.00	3	28.55	28.55	-3	1,211	-0.25%
2024/08/14	1	28.20	1	28.20	28.20	0	1,207	0.00%
2024/08/12	0	0.00	1	27.75	27.70	-1	1,203	-0.08%
2024/08/08	0	0.00	2	26.05	26.20	-2	1,201	-0.17%
2024/08/06	0	0.00	22.4	25.58	25.35	-22.4	1,201	-1.87%
2024/08/05	2	25.35	0	25.50	25.35	2	1,190	0.17%
2024/08/02	6	28.00	0	0.00	27.75	6	1,166	0.51%
2024/08/01	0	0.00	2	28.48	28.40	-2	1,167	-0.17%
2024/07/29	1	28.20	0	0.00	27.85	1	1,179	0.08%
2024/07/26	13	28.33	0	0.00	28.20	13	1,166	1.11%
2024/07/23	1	29.55	32	29.35	29.50	-31	1,142	-2.71%
2024/07/22	0	0.00	8	29.26	29.05	-8	1,121	-0.71%
2024/07/19	9	28.91	2	30.20	28.85	7	1,099	0.64%
2024/07/18	0	0.00	1	29.05	29.20	-1	1,019	-0.10%
2024/07/16	2	28.80	7	28.69	28.70	-5	995	-0.50%
2024/07/15	1	28.40	0	0.00	28.50	1	1,018	0.10%
2024/07/12	0	28.65	0	0.00	28.55	0	1,138	0.00%
2024/07/11	4	28.45	0	0.00	28.40	4	1,167	0.34%
2024/07/10	0	0.00	13	28.82	28.60	-13	1,175	-1.11%
2024/07/09	17	28.48	20	28.32	28.20	-3	1,166	-0.26%
2024/07/08	27	29.15	14	29.02	29.05	13	1,149	1.13%
2024/07/05	6	28.45	0	0.00	28.45	6	1,122	0.53%
2024/07/04	1	28.55	0	0.00	28.50	1	1,117	0.09%
2024/07/03	10	28.95	4	29.43	28.65	6	1,107	0.54%
2024/07/02	9	28.97	6	28.85	28.80	3	1,061	0.28%
2024/06/28	1	28.45	0	0.00	28.55	1	1,040	0.10%
2024/06/26	35	28.66	3	28.70	28.70	32	1,021	3.13%
2024/06/20	1	28.50	0	0.00	28.50	1	982	0.10%
2024/06/19	1	28.95	2	29.10	28.90	-1	966	-0.10%
2024/06/18	10	28.65	9	28.94	28.55	1	921	0.11%
2024/06/17	0	0.00	2	27.43	27.35	-2	844	-0.24%
2024/06/14	1	26.85	0	0.00	26.80	1	832	0.12%
2024/06/13	1	26.85	0	0.00	26.65	1	834	0.12%
2024/06/12	3	27.17	0	0.00	27.05	3	839	0.36%
2024/06/11	2	27.85	10	27.82	27.60	-8	852	-0.94%
2024/06/07	0	0.00	5	27.85	27.90	-5	862	-0.58%
2024/06/04	1	27.50	0	0.00	27.60	1	866	0.12%
2024/05/21	0	0.00	1	28.30	28.40	-1	948	-0.11%
2024/05/17	4	27.91	1	28.10	28.25	3	947	0.32%
2024/05/15	0	0.00	3	27.83	27.70	-3	1,024	-0.29%
2024/05/14	0	0.00	1	27.80	27.80	-1	1,112	-0.09%
2024/05/13	1	27.40	2	27.65	27.40	-1	1,115	-0.09%
2024/05/09	0	0.00	1	28.25	28.25	-1	1,121	-0.09%
2024/05/06	1	28.15	3	28.13	28.20	-2	1,115	-0.18%
2024/05/03	1	27.65	1	27.60	27.60	0	1,100	0.00%
2024/04/30	10	27.40	0	0.00	27.30	10	1,095	0.91%
2024/04/29	0	0.00	1	27.55	27.55	-1	1,099	-0.09%
2024/04/22	2	27.30	0	0.00	26.90	2	1,110	0.18%
2024/04/19	2	27.38	0	0.00	27.35	2	1,100	0.18%
2024/04/18	28	29.05	4	28.99	28.50	24	1,073	2.24%
2024/04/17	0	0.00	1	27.80	27.80	-1	963	-0.10%
2024/04/15	0	26.55	0	0.00	26.00	0	920	0.00%
2024/04/12	5	26.55	0	0.00	26.55	5	910	0.55%
2024/04/09	7	26.33	0	0.00	26.45	7	939	0.74%
2024/04/08	0	0.00	1	26.25	26.30	-1	942	-0.11%
2024/04/02	3	26.60	0	0.00	26.60	3	945	0.32%
2024/04/01	0	0.00	1	26.85	26.85	-1	963	-0.10%
2024/03/28	3	26.70	2	26.70	26.50	1	974	0.10%
2024/03/27	0	0.00	2	26.85	26.70	-2	976	-0.20%
2024/03/26	2	26.58	0	0.00	26.55	2	984	0.20%
2024/03/25	2	26.80	1	26.80	26.75	1	991	0.10%
2024/03/22	10	26.35	0	0.00	26.35	10	990	1.01%
2024/03/15	0	0.00	4	26.68	26.50	-4	1,032	-0.39%
2024/03/11	0	0.00	1	28.10	28.20	-1	1,031	-0.10%
2024/03/07	10	28.15	0	0.00	28.40	10	1,071	0.93%
2024/02/27	1	29.70	0	0.00	29.65	1	1,221	0.08%
2024/02/26	0	0.00	8	29.96	29.95	-8	1,221	-0.65%
2024/02/23	2	30.25	12	30.01	30.00	-10	1,222	-0.82%
2024/02/22	1	30.30	5	30.51	30.45	-4	1,220	-0.33%
2024/02/21	0	0.00	4	30.00	30.00	-4	1,213	-0.33%
2024/02/20	0	0.00	2	30.30	30.20	-2	1,212	-0.16%
2024/02/19	0	0.00	6	30.50	30.70	-6	1,214	-0.49%
2024/02/16	1	29.65	0	0.00	30.30	1	1,211	0.08%
2024/01/31	1	30.65	1	30.60	30.55	0	1,030	0.00%
2024/01/23	0	0.00	1	31.10	31.10	-1	1,035	-0.10%
2024/01/22	1	31.20	4	31.15	31.00	-3	1,035	-0.29%
2024/01/19	1	31.00	0	0.00	31.05	1	1,044	0.10%
2024/01/18	0	0.00	1	30.90	31.00	-1	1,039	-0.10%
2024/01/17	1	31.35	0	0.00	31.10	1	1,036	0.10%
2024/01/16	0	0.00	80	31.60	31.60	-80	1,022	-7.82%
2024/01/15	1	32.20	2	32.05	32.00	-1	1,017	-0.10%
2024/01/12	0	0.00	3	32.15	32.10	-3	1,017	-0.29%
2024/01/10	1	32.75	1	32.75	32.70	0	1,012	0.00%
2024/01/04	2	33.10	0	0.00	33.05	2	1,026	0.19%
2024/01/03	0	0.00	1	33.45	33.00	-1	1,022	-0.10%
2023/12/29	3	33.10	11	33.10	33.15	-8	1,000	-0.80%
2023/12/22	1	32.75	0	0.00	32.75	1	974	0.10%
2023/12/21	1	32.75	0	0.00	32.80	1	982	0.10%
2023/12/19	1	33.00	4	32.90	32.85	-3	972	-0.31%
2023/12/18	2	33.08	0	0.00	33.00	2	987	0.20%
2023/12/15	1	32.80	0	0.00	32.50	1	1,000	0.10%
2023/12/14	0	0.00	1	33.20	32.75	-1	979	-0.10%
2023/12/12	0	0.00	2	33.20	33.15	-2	988	-0.20%
2023/12/05	0	0.00	5	35.70	35.80	-5	967	-0.52%
2023/12/04	1	36.25	0	0.00	36.05	1	953	0.10%
2023/11/29	5	35.87	0	0.00	35.95	5	888	0.56%
2023/11/28	1	36.10	2	35.53	35.65	-1	880	-0.11%
2023/11/27	2	35.75	3	36.12	36.00	-1	845	-0.12%
2023/11/22	0	0.00	1	33.20	33.40	-1	729	-0.14%
2023/11/17	4	33.05	0	0.00	33.05	4	747	0.54%
2023/11/16	0	0.00	3	32.93	32.95	-3	749	-0.40%
2023/11/13	1	32.15	0	0.00	32.00	1	743	0.13%
2023/11/10	2	32.25	0	0.00	32.30	2	748	0.27%
2023/11/07	0	0.00	2	32.70	32.40	-2	760	-0.26%
2023/11/06	0	0.00	1	32.35	32.45	-1	752	-0.13%
2023/11/03	0	0.00	1	32.30	32.05	-1	750	-0.13%
2023/11/01	0	0.00	2	32.33	31.85	-2	755	-0.26%
2023/10/30	0	0.00	4	32.25	32.10	-4	775	-0.52%
2023/10/26	2	31.80	0	0.00	31.70	2	773	0.26%
2023/10/25	2	32.00	0	0.00	31.95	2	774	0.26%
2023/10/19	0	0.00	1	32.00	31.95	-1	789	-0.13%
2023/10/18	1	32.05	0	0.00	31.90	1	797	0.13%
2023/10/13	2	32.95	0	0.00	32.85	2	862	0.23%
2023/10/12	1	33.25	0	0.00	33.25	1	867	0.12%
2023/10/06	0	0.00	1	34.40	34.35	-1	875	-0.11%
2023/10/05	0	0.00	1	34.20	34.35	-1	876	-0.11%
2023/10/04	4	33.91	0	0.00	33.75	4	877	0.46%
2023/10/03	2	34.00	0	0.00	34.00	2	874	0.23%
2023/10/02	1	33.80	3	33.75	33.75	-2	881	-0.23%
2023/09/26	1	34.55	6	34.73	34.50	-5	901	-0.55%
2023/09/25	1	34.25	0	0.00	34.30	1	895	0.11%
2023/09/20	2	34.60	1	34.60	34.60	1	880	0.11%
2023/09/14	0	0.00	0	33.60	33.50	0	847	0.00%
2023/09/13	0	0.00	1	33.55	33.55	-1	851	-0.12%
2023/09/12	4	33.11	0	0.00	33.00	4	861	0.46%
2023/09/11	4	33.35	2	33.25	33.35	2	855	0.23%
2023/09/07	0	0.00	3	32.25	32.25	-3	866	-0.35%
2023/09/06	1	32.35	4	32.30	32.30	-3	871	-0.34%
2023/08/24	0	0.00	3	33.18	32.80	-3	866	-0.35%
2023/08/22	0	0.00	4	33.00	32.80	-4	858	-0.47%
2023/08/21	0	0.00	1	32.75	32.70	-1	859	-0.12%
2023/08/17	3	32.37	0	0.00	32.70	3	872	0.34%
2023/08/14	2	33.35	2	33.20	33.20	0	871	0.00%
2023/08/10	2	33.80	0	0.00	33.75	2	871	0.23%
2023/08/09	2	33.85	0	0.00	33.85	2	874	0.23%
2023/08/02	1	34.50	0	0.00	34.50	1	925	0.11%
2023/07/31	2	35.20	1	35.25	35.05	1	921	0.11%
2023/07/28	0	0.00	7	35.24	35.30	-7	924	-0.76%
2023/07/26	1	35.30	0	0.00	35.05	1	957	0.10%
2023/07/25	10	35.55	0	0.00	35.50	10	955	1.05%
2023/07/20	3	36.73	1	36.25	36.20	2	960	0.21%
2023/07/19	8	37.18	1	37.20	36.80	7	979	0.71%
2023/07/17	1	35.85	1	36.00	35.80	0	970	0.00%
2023/07/14	2	35.50	0	0.00	35.40	2	984	0.20%
2023/07/13	18	35.60	0	0.00	35.50	18	1,009	1.78%
2023/07/06	13	36.81	0	0.00	36.75	13	1,055	1.23%
2023/07/04	0	0.00	1	37.35	37.15	-1	1,067	-0.09%
2023/06/29	29	37.56	2	37.50	37.45	27	1,071	2.52%
2023/06/28	1	37.50	0	0.00	37.20	1	1,070	0.09%
2023/06/27	3	37.42	0	0.00	37.20	3	1,082	0.28%
2023/06/21	2	37.30	0	0.00	37.30	2	1,089	0.18%
2023/06/20	1	37.65	0	0.00	37.55	1	1,091	0.09%
2023/06/15	1	37.20	0	0.00	37.20	1	1,092	0.09%
2023/06/09	0	0.00	1	38.40	38.40	-1	1,137	-0.09%
2023/06/02	2	38.50	0	0.00	38.50	2	2,139	0.09%
2023/05/31	10	38.00	0	0.00	38.75	10	2,163	0.46%
2023/05/29	0	0.00	4	37.95	37.80	-4	2,224	-0.18%
2023/05/26	2	38.15	0	0.00	37.75	2	2,237	0.09%
2023/05/25	2	38.60	0	0.00	38.25	2	2,239	0.09%
2023/05/23	0	0.00	1	38.25	38.55	-1	2,269	-0.04%
2023/05/22	4	38.21	0	0.00	38.05	4	2,291	0.17%
2023/05/18	0	0.00	2.1	37.50	37.50	-2.1	2,289	-0.09%
2023/05/15	1	37.05	10	37.00	37.00	-9	2,313	-0.39%
2023/05/12	1	37.45	2	37.40	37.50	-1	2,338	-0.04%
2023/05/10	1	38.75	0	0.00	38.60	1	2,397	0.04%
2023/05/08	1	40.00	0	0.00	39.95	1	2,587	0.04%
2023/05/05	1	40.60	0	0.00	40.50	1	2,653	0.04%
2023/05/03	0	0.00	8	40.45	40.40	-8	2,730	-0.29%
2023/05/02	1	40.60	3	40.63	40.55	-2	2,923	-0.07%
2023/04/25	1	39.70	15	39.26	39.30	-14	2,951	-0.47%
2023/04/24	1	40.35	4	40.88	40.25	-3	2,936	-0.10%
2023/04/21	1	39.40	0	0.00	40.10	1	2,908	0.03%
2023/04/20	0	40.55	0	0.00	39.95	0	2,871	0.00%
2023/04/19	0	40.69	0	0.00	40.50	0	2,861	0.00%
2023/04/18	0	41.00	0	0.00	40.75	0	2,844	0.00%
2023/04/14	0	40.65	0	0.00	40.45	0	2,802	0.00%
2023/04/13	0	0.00	0.2	40.37	40.15	-0.2	2,785	-0.01%
2023/04/12	0.2	39.95	0	0.00	39.90	0.2	2,760	0.01%
2023/04/07	0	0.00	0.3	40.10	40.05	-0.3	2,758	-0.01%
2023/03/28	1	39.60	2	39.50	39.65	-1	2,840	-0.04%
2023/03/23	2	39.10	3	39.05	39.00	-1	2,934	-0.03%
2023/03/22	10	39.10	1	39.05	38.90	9	2,952	0.30%
2023/03/17	0	0.00	3	38.67	38.65	-3	2,975	-0.10%
2023/03/16	1	38.40	0	0.00	38.45	1	2,978	0.03%
2023/03/15	1.1	39.31	0	0.00	39.10	1.1	2,964	0.04%
2023/03/13	101.1	39.50	0	0.00	39.45	101.1	2,956	3.42%	大買/鉅額交易
2023/03/10	533.2	40.58	257	41.53	40.45	276.2	2,901	9.52%	大買/大賣/鉅額交易
2023/03/09	251	44.82	17	43.22	44.85	234	2,395	9.77%	大買/鉅額交易
2023/03/07	2	41.00	1	40.85	40.85	1	2,013	0.05%
2023/03/02	2	41.38	2	41.40	41.30	0	1,990	0.00%
2023/02/24	0	40.80	2	40.60	40.60	-2	1,952	-0.10%
2023/02/21	2	41.10	0	0.00	41.00	2	2,014	0.10%
2023/02/20	1	41.10	2	40.60	41.10	-1	2,025	-0.05%
2023/02/17	5	39.75	1	39.65	39.75	4	2,032	0.20%
2023/02/16	0	0.00	1	39.75	39.90	-1	2,078	-0.05%
2023/02/13	30	40.50	1	40.55	40.50	29	2,109	1.37%
2023/02/10	0	0.00	2	40.85	40.20	-2	2,093	-0.10%
2023/02/09	0	0.00	2	41.20	41.15	-2	2,065	-0.10%
2023/02/08	4	41.04	3	41.00	41.55	1	2,031	0.05%
2023/02/07	36	42.39	43	41.91	41.60	-7	1,984	-0.35%
2023/02/06	0	0.00	6	40.67	40.25	-6	1,850	-0.32%
2023/02/03	6	40.58	7	40.59	40.75	-1	1,814	-0.06%
2023/02/02	3	39.90	9	40.01	39.90	-6	1,743	-0.34%
2023/02/01	0	0.00	2	39.35	39.65	-2	1,701	-0.12%
2023/01/31	16	39.21	4	39.35	39.65	12	1,664	0.72%
2023/01/30	0	0.00	10	38.75	38.75	-10	1,471	-0.68%
2023/01/16	0	0.00	1	35.60	35.55	-1	1,419	-0.07%
2023/01/12	5	35.30	0	0.00	35.25	5	1,441	0.35%
2023/01/09	0	0.00	2	35.35	35.50	-2	1,480	-0.14%
2023/01/06	0	0.00	1	35.15	35.05	-1	1,488	-0.07%
2023/01/05	0	0.00	1	35.40	35.05	-1	1,510	-0.07%
2022/12/30	1	35.65	2	35.78	35.60	-1	1,573	-0.06%
2022/12/29	3	35.23	6	35.57	35.70	-3	1,614	-0.19%
2022/12/28	3	36.17	0	0.00	35.70	3	1,624	0.18%
2022/12/26	0	0.00	5	37.50	37.00	-5	1,631	-0.31%
2022/12/23	9	36.31	4	36.30	36.45	5	1,627	0.31%
2022/12/19	4	37.51	1	38.25	37.85	3	1,646	0.18%
2022/12/16	5	36.00	0	0.00	35.60	5	1,560	0.32%
2022/12/15	1	36.40	0	0.00	36.30	1	1,579	0.06%
2022/12/13	2	37.10	0	0.00	37.10	2	1,581	0.13%
2022/12/01	0	0.00	2	38.20	38.25	-2	1,674	-0.12%
2022/11/30	0	0.00	3	37.35	37.30	-3	1,673	-0.18%
2022/11/25	0	0.00	1	37.15	36.60	-1	1,858	-0.05%
2022/11/23	1	37.00	0	0.00	36.90	1	2,022	0.05%
2022/11/18	5	37.44	0	0.00	37.55	5	2,120	0.24%
2022/11/16	0	0.00	5	36.10	36.00	-5	2,094	-0.24%
2022/11/15	0	0.00	10	35.85	35.60	-10	2,094	-0.48%
2022/11/14	0	0.00	1	36.00	35.30	-1	2,068	-0.05%
2022/11/11	2	34.15	2	34.20	34.85	0	2,035	0.00%
2022/11/07	0	0.00	1	34.45	34.40	-1	2,043	-0.05%
2022/11/04	0	0.00	2	34.40	34.25	-2	2,050	-0.10%
2022/11/02	0	0.00	1	35.05	34.85	-1	2,059	-0.05%
2022/11/01	0	0.00	3	33.30	33.50	-3	2,046	-0.15%
2022/10/31	3	32.95	0	0.00	32.85	3	2,078	0.14%
2022/10/27	0	0.00	1	32.55	32.75	-1	2,202	-0.05%
2022/10/24	5	32.40	0	0.00	32.15	5	2,280	0.22%
2022/10/20	1	32.00	0	0.00	32.10	1	2,353	0.04%
2022/10/18	0	0.00	3	33.50	33.50	-3	2,441	-0.12%
2022/10/17	1	32.55	1	32.70	32.70	0	2,477	0.00%
2022/10/14	3	32.75	0	0.00	33.05	3	2,501	0.12%
2022/10/13	0	0.00	1	32.65	32.30	-1	2,532	-0.04%
2022/10/12	2	34.20	2	34.03	33.95	0	2,534	0.00%
2022/10/11	0	0.00	2	34.30	33.95	-2	2,549	-0.08%
2022/10/06	4	35.29	1	35.15	35.25	3	2,555	0.12%
2022/10/05	1	35.00	2	34.88	34.65	-1	2,569	-0.04%
2022/10/04	0	0.00	1	34.35	34.40	-1	2,607	-0.04%
2022/10/03	1	34.65	0	0.00	33.90	1	2,657	0.04%
2022/09/29	1	33.40	0	0.00	33.40	1	2,982	0.03%
2022/09/26	2	33.60	0	0.00	33.45	2	3,244	0.06%
2022/09/21	3	36.72	0	0.00	36.15	3	3,478	0.09%
2022/09/20	1	36.10	0	0.00	36.10	1	3,627	0.03%
2022/09/15	1	37.15	0	0.00	37.15	1	3,721	0.03%
2022/09/14	0	0.00	1	36.95	36.90	-1	3,739	-0.03%
2022/09/13	1	37.20	1	37.15	37.15	0	3,743	0.00%
2022/09/12	4	37.06	2	37.28	37.25	2	3,839	0.05%
2022/09/08	1	38.05	6	38.15	38.55	-5	3,851	-0.13%
2022/09/06	1	38.55	1	38.75	38.65	0	3,876	0.00%
2022/09/02	3	41.48	3	41.35	41.30	0	3,842	0.00%
2022/09/01	0	0.00	4	40.85	40.80	-4	3,806	-0.11%
2022/08/31	6	40.65	21	41.11	40.70	-15	3,741	-0.40%
2022/08/30	4	39.99	3	40.15	40.00	1	3,615	0.03%
2022/08/29	0	0.00	10	40.10	39.55	-10	3,599	-0.28%
2022/08/26	0	0.00	3	40.03	39.50	-3	3,555	-0.08%
2022/08/24	1	38.90	3	39.08	39.10	-2	3,453	-0.06%
2022/08/22	2	39.00	0	0.00	38.75	2	3,408	0.06%
2022/08/16	0	0.00	6	38.06	38.30	-6	3,345	-0.18%
2022/08/15	0	0.00	6	37.44	37.60	-6	3,329	-0.18%
2022/08/12	0	0.00	6	37.33	37.35	-6	3,327	-0.18%
2022/08/10	1	36.90	0	0.00	36.90	1	3,343	0.03%
2022/08/08	2	37.10	0	0.00	37.10	2	3,336	0.06%
2022/08/04	2	35.80	0	0.00	35.80	2	3,381	0.06%
2022/08/03	4	37.70	0	0.00	37.05	4	3,335	0.12%
2022/08/02	1	38.05	3	38.08	38.15	-2	3,319	-0.06%
2022/08/01	1	39.35	0	0.00	39.30	1	3,307	0.03%
2022/07/29	1	40.25	1	40.25	40.20	0	3,314	0.00%
2022/07/28	1	40.40	0	0.00	40.20	1	3,305	0.03%
2022/07/26	0	0.00	5	40.75	40.90	-5	3,274	-0.15%
2022/07/25	2	40.45	3	40.57	40.65	-1	3,253	-0.03%
2022/07/22	2	40.23	0	0.00	39.95	2	3,253	0.06%
2022/07/21	5	39.25	15	39.32	40.10	-10	3,234	-0.31%
2022/07/18	2	38.15	0	0.00	38.00	2	3,263	0.06%
2022/07/13	1	40.10	0	0.00	39.50	1	3,320	0.03%
2022/07/12	6	39.48	17	39.06	39.25	-11	3,378	-0.33%
2022/07/11	12	39.83	3	40.12	40.35	9	3,518	0.26%
2022/07/08	15	41.41	4	41.40	40.70	11	3,687	0.30%
2022/07/07	14	40.61	12	41.49	41.50	2	3,633	0.06%
2022/07/06	25	40.76	18	41.32	40.35	7	3,537	0.20%
2022/07/05	3	37.08	1	37.35	38.05	2	3,612	0.06%
2022/07/04	1	36.15	0	0.00	36.00	1	3,623	0.03%
2022/07/01	1	37.70	1	38.05	36.40	0	3,681	0.00%
2022/06/30	13	41.55	9	39.52	39.10	4	3,626	0.11%
2022/06/29	12	41.04	5	40.75	40.85	7	3,514	0.20%
2022/06/28	14	40.86	5	40.50	40.50	9	3,411	0.26%
2022/06/27	0	0.00	7	39.00	39.35	-7	3,247	-0.22%
2022/06/24	2	38.48	2	38.43	38.65	0	3,191	0.00%
2022/06/23	2	37.38	1	37.65	37.40	1	3,192	0.03%
2022/06/22	1	37.00	3	37.30	36.85	-2	3,167	-0.06%
2022/06/20	12	38.93	10	38.27	36.90	2	3,119	0.06%
2022/06/17	1	37.50	2	37.05	38.50	-1	3,009	-0.03%
2022/06/16	1	37.90	2	37.28	37.20	-1	2,930	-0.03%
2022/06/15	0	0.00	29	36.93	37.00	-29	2,893	-1.00%
2022/06/10	0	0.00	37	36.76	37.00	-37	2,877	-1.29%
2022/06/07	10	36.10	2	36.05	36.00	8	2,829	0.28%
2022/06/02	0	0.00	5	35.10	35.05	-5	2,882	-0.17%
2022/05/19	0	0.00	1	35.40	35.45	-1	2,971	-0.03%
2022/05/18	0	0.00	1.1	35.67	36.15	-1.1	2,965	-0.04%
2022/05/17	1	35.60	0	0.00	35.75	1	2,979	0.03%
2022/05/16	2	35.68	0.1	36.00	35.85	1.9	3,012	0.06%
2022/05/13	0	0.00	0.1	35.35	35.25	-0.1	3,194	0.00%
2022/05/12	1	36.15	10.1	35.35	34.30	-9.1	3,373	-0.27%
2022/05/11	4	37.61	8	37.13	37.00	-4	3,311	-0.12%
2022/05/10	2	38.00	2	37.95	37.95	0	3,279	0.00%
2022/05/09	2	38.50	8	38.43	38.15	-6	3,257	-0.18%
2022/05/06	2	39.30	12	39.04	39.05	-10	3,234	-0.31%
2022/05/05	5	40.01	1	39.90	39.90	4	3,211	0.12%
2022/05/04	3	40.12	0	0.00	40.10	3	3,222	0.09%
2022/05/03	1	41.85	3.2	41.22	40.80	-2.2	3,233	-0.07%
2022/04/29	1	40.90	0	0.00	40.60	1	3,228	0.03%
2022/04/28	13	41.08	16.4	42.18	41.10	-3.4	3,250	-0.10%
2022/04/27	9.7	40.69	5	40.90	40.50	4.7	3,191	0.15%
2022/04/26	4	41.61	14	42.19	41.00	-10	3,179	-0.31%
2022/04/25	25	42.31	2.2	43.25	41.65	22.8	3,155	0.72%
2022/04/22	6	42.91	15.3	43.26	42.90	-9.3	3,107	-0.30%
2022/04/21	1.3	43.19	1	42.76	42.75	0.2	3,064	0.01%
2022/04/20	0	0.00	10.1	43.30	43.05	-10.1	3,034	-0.33%
2022/04/19	6.1	43.05	0	0.00	43.00	6.1	3,010	0.20%
2022/04/18	22	45.08	18.6	44.49	44.05	3.4	2,969	0.11%
2022/04/15	17.8	44.12	5.3	44.58	44.00	12.5	2,970	0.42%
2022/04/14	15.5	44.40	29	44.18	44.30	-13.5	2,879	-0.47%
2022/04/13	13	41.60	6	41.38	42.50	7	2,685	0.26%
2022/04/12	12	43.30	305	42.80	42.35	-293	2,632	-11.13%	大賣/鉅額交易
2022/04/11	1,016	45.03	729	44.93	44.60	287	2,494	11.51%	大買/大賣/鉅額交易
2022/04/08	20	41.00	2	41.85	41.25	18	2,214	0.81%
2022/04/07	13	41.12	2	42.03	41.90	11	2,159	0.51%
2022/04/06	0	0.00	1	40.75	40.65	-1	2,077	-0.05%
2022/04/01	0	0.00	1	41.00	40.00	-1	2,059	-0.05%
2022/03/30	0	0.00	1	39.80	40.05	-1	2,038	-0.05%
2022/03/28	2	40.88	1	40.30	39.70	1	2,035	0.05%
2022/03/24	1	40.45	1	40.45	40.40	0	2,039	0.00%
2022/03/22	5	40.10	0	0.00	40.10	5	2,053	0.24%
2022/03/18	0	0.00	1	40.15	40.00	-1	2,089	-0.05%
2022/03/16	10	38.75	0	0.00	38.90	10	2,126	0.47%
2022/03/15	53	39.37	1	39.35	39.30	52	2,140	2.43%
2022/03/11	1	39.05	0	0.00	39.35	1	2,149	0.05%
2022/03/10	0	0.00	1	39.30	39.45	-1	2,157	-0.05%
2022/03/08	0	0.00	2	39.85	38.80	-2	2,149	-0.09%
2022/02/24	0	0.00	3	40.17	39.60	-3	2,559	-0.12%
2022/02/23	0	41.20	4	40.96	41.50	-4	2,530	-0.16%
2022/02/22	3	40.45	0	0.00	40.60	3	2,530	0.12%
2022/02/18	0	0.00	1	41.25	41.35	-1	2,529	-0.04%
2022/02/17	2	41.70	1	42.35	41.75	1	2,523	0.04%
2022/02/16	2	42.13	31	42.16	42.35	-29	2,554	-1.14%
2022/02/15	15	43.80	11	42.97	42.75	4	2,522	0.16%
2022/02/14	31	43.50	14	43.11	43.30	17	2,349	0.72%
2022/02/11	1	40.65	0	0.00	40.50	1	2,154	0.05%
2022/02/10	0	0.00	1	40.75	40.65	-1	2,162	-0.05%
2022/02/07	0	0.00	1	40.00	40.05	-1	2,170	-0.05%
2022/01/26	21	39.74	13	39.78	39.60	8	2,170	0.37%
2022/01/25	1	40.50	0	0.00	40.05	1	2,169	0.05%
2022/01/24	1	41.90	6	41.79	41.80	-5	2,142	-0.23%
2022/01/21	7	43.14	1	42.80	42.80	6	2,136	0.28%
2022/01/19	1	43.25	1	43.60	43.20	0	2,130	0.00%
2022/01/18	5	43.80	5	43.10	43.05	0	2,116	0.00%
2022/01/17	1	43.20	0	0.00	43.15	1	2,107	0.05%
2022/01/12	3	43.73	3	43.38	43.75	0	2,107	0.00%
2022/01/11	11	43.90	0	0.00	43.60	11	2,097	0.52%
2022/01/10	4	45.39	62	44.73	44.40	-58	2,084	-2.78%
2022/01/07	2	45.08	28	45.03	45.20	-26	1,990	-1.31%
2022/01/05	10	43.90	0	0.00	43.95	10	1,989	0.50%
2022/01/04	15	44.29	1	44.30	44.05	14	2,026	0.69%
2022/01/03	11	44.00	0	0.00	44.00	11	2,043	0.54%
2021/12/30	0	0.00	2	44.63	44.65	-2	2,053	-0.10%
2021/12/29	1	44.25	2	44.40	44.35	-1	2,057	-0.05%
2021/12/28	0	0.00	7	43.91	44.00	-7	2,091	-0.33%
2021/12/27	4	44.06	40	44.05	44.00	-36	2,152	-1.67%
2021/12/21	3	44.90	0	0.00	44.90	3	2,242	0.13%
2021/12/20	4	44.53	3	44.58	44.60	1	2,220	0.05%
2021/12/17	15	43.38	3	43.55	44.65	12	2,227	0.54%
2021/12/13	4	44.06	10	44.00	43.90	-6	2,287	-0.26%
2021/12/10	1	44.95	0	0.00	44.45	1	2,332	0.04%
2021/12/09	2	44.28	0	0.00	44.05	2	2,521	0.08%
2021/12/07	16	44.36	3	44.35	44.40	13	2,782	0.47%
2021/12/02	2	45.30	4	45.19	45.25	-2	3,058	-0.07%
2021/12/01	1	46.15	6	45.70	45.05	-5	3,165	-0.16%
2021/11/29	5	47.20	2	48.05	46.90	3	3,152	0.10%
2021/11/26	25	46.34	4	46.28	45.80	21	3,015	0.70%
2021/11/25	6	45.11	3	44.80	44.70	3	2,896	0.10%
2021/11/24	0	0.00	5	45.02	45.10	-5	2,903	-0.17%
2021/11/23	3	46.05	1	44.80	44.80	2	2,919	0.07%
2021/11/22	0	0.00	1	43.85	44.05	-1	2,925	-0.03%
2021/11/19	0	0.00	36	43.58	43.50	-36	2,990	-1.20%
2021/11/18	1	43.90	2	44.00	44.00	-1	3,061	-0.03%
2021/11/17	3	43.38	5	43.40	43.35	-2	3,437	-0.06%
2021/11/15	1	43.90	9	44.06	44.25	-8	3,596	-0.22%
2021/11/09	1	44.00	0	0.00	44.00	1	3,634	0.03%
2021/11/08	0	0.00	18	44.33	44.25	-18	3,632	-0.50%
2021/11/05	10	44.65	0	0.00	44.70	10	3,655	0.27%
2021/11/03	5	44.45	0	0.00	44.50	5	3,681	0.14%
2021/11/02	0	0.00	10	44.52	44.50	-10	3,697	-0.27%
2021/11/01	1	43.80	0	0.00	43.95	1	3,678	0.03%
2021/10/29	15	43.99	0	0.00	43.95	15	3,673	0.41%
2021/10/28	8	44.63	1.1	44.81	44.60	6.9	3,675	0.19%
2021/10/27	1	43.95	0	0.00	44.30	1	3,693	0.03%
2021/10/26	1	44.00	0	0.00	44.00	1	3,712	0.03%
2021/10/25	0	0.00	1	44.00	44.00	-1	3,735	-0.03%
2021/10/22	1	43.95	0	0.00	43.90	1	3,762	0.03%
2021/10/21	2	44.25	0	0.00	44.20	2	3,776	0.05%
2021/10/18	0	0.00	5	43.70	43.80	-5	3,921	-0.13%
2021/10/15	2	43.75	0	0.00	43.95	2	4,175	0.05%
2021/10/14	2	43.50	0	0.00	43.50	2	4,349	0.05%
2021/10/13	12	44.10	1	44.20	42.35	11	4,335	0.25%
2021/10/12	43	45.68	0	0.00	45.35	43	4,277	1.01%
2021/10/08	8	47.06	0	0.00	46.85	8	4,269	0.19%
2021/10/07	1	47.15	0	0.00	47.10	1	4,297	0.02%
2021/10/05	17	47.02	1	47.00	48.00	16	4,389	0.36%
2021/10/04	32	48.92	21	48.25	48.40	11	4,402	0.25%
2021/10/01	7	51.44	2	51.60	50.90	5	4,368	0.11%
2021/09/30	1	51.40	5	51.50	51.80	-4	4,366	-0.09%
2021/09/29	6	51.05	0	0.00	51.20	6	4,386	0.14%
2021/09/28	1	51.70	0	0.00	51.70	1	4,403	0.02%
2021/09/24	11	51.61	0	0.00	51.60	11	4,528	0.24%
2021/09/23	1	52.50	0	0.00	52.00	1	4,637	0.02%
2021/09/22	3	51.53	0	0.00	51.70	3	4,667	0.06%
2021/09/17	1	52.10	0	0.00	52.50	1	4,683	0.02%
2021/09/16	2	52.50	0	0.00	52.40	2	4,701	0.04%
2021/09/15	4	53.48	1	53.50	53.50	3	4,702	0.06%
2021/09/14	6	54.07	5	54.40	53.20	1	4,690	0.02%
2021/09/13	7	55.16	10	55.23	54.80	-3	4,522	-0.07%
2021/09/10	5	51.50	1	51.50	51.20	4	4,343	0.09%
2021/09/09	1	50.80	4	51.25	51.10	-3	4,379	-0.07%
2021/09/08	23	51.99	0	0.00	51.20	23	4,390	0.52%
2021/09/07	5	53.84	15	53.59	53.60	-10	4,332	-0.23%
2021/09/06	3	53.20	8	52.79	52.20	-5	4,341	-0.12%
2021/09/01	1	51.70	50	51.60	51.80	-49	4,987	-0.98%
2021/08/30	0	0.00	1	51.60	51.80	-1	5,315	-0.02%
2021/08/27	0	0.00	1	52.00	51.60	-1	5,356	-0.02%
2021/08/26	3	51.80	9	51.97	51.60	-6	5,393	-0.11%
2021/08/25	0	0.00	1	51.30	51.30	-1	5,409	-0.02%
2021/08/24	1	50.80	53	50.72	50.70	-52	5,522	-0.94%
2021/08/23	7	52.63	28	51.09	51.40	-21	5,707	-0.37%
2021/08/20	0	0.00	15	49.69	49.95	-15	5,455	-0.27%
2021/08/19	4	45.63	16	45.92	45.45	-12	5,542	-0.22%
2021/08/18	4	46.88	5	46.30	47.10	-1	5,779	-0.02%
2021/08/17	3	48.63	0	0.00	48.35	3	5,997	0.05%
2021/08/16	6	48.54	0	0.00	48.45	6	6,319	0.09%
2021/08/13	0	0.00	3	49.28	48.40	-3	6,581	-0.05%
2021/08/12	0	0.00	3	48.45	48.55	-3	7,061	-0.04%
2021/08/11	12	48.10	0	0.00	48.00	12	7,630	0.16%
2021/08/09	11	48.98	0	0.00	48.90	11	9,684	0.11%
2021/08/06	12	48.96	0	0.00	49.00	12	11,062	0.11%
2021/08/05	1	49.50	0	0.00	49.35	1	12,817	0.01%
2021/08/02	6	50.28	8	50.11	50.40	-2	13,895	-0.01%
2021/07/30	2	49.40	1	49.60	49.50	1	13,898	0.01%
2021/07/29	26	49.22	30	48.51	49.05	-4	13,921	-0.03%
2021/07/28	14	48.37	1	48.25	48.10	13	13,936	0.09%
2021/07/27	6	48.87	0	0.00	48.55	6	14,061	0.04%
2021/07/26	17	49.41	0	0.00	49.10	17	14,319	0.12%
2021/07/23	1	49.10	1	49.55	49.05	0	14,345	0.00%
2021/07/22	18	48.89	22	48.82	48.70	-4	14,333	-0.03%
2021/07/21	6	49.87	14	51.36	48.70	-8	14,430	-0.06%
2021/07/20	0	0.00	15.2	53.37	53.90	-15.2	14,207	-0.11%
2021/07/19	1	49.10	2	48.88	49.00	-1	14,074	-0.01%
2021/07/16	35	49.89	3	49.63	49.30	32	14,166	0.23%
2021/07/15	1	50.00	1	50.00	50.00	0	14,182	0.00%
2021/07/14	11.2	48.74	7	48.81	48.75	4.2	14,186	0.03%
2021/07/13	24	49.63	6	49.75	49.05	18	14,190	0.13%
2021/07/12	12	50.84	2	50.85	50.70	10	14,150	0.07%
2021/07/09	2	51.25	1	52.00	51.30	1	14,206	0.01%
2021/07/08	8	51.19	0	0.00	51.20	8	14,271	0.06%
2021/07/07	2	51.45	12	51.38	51.30	-10	14,359	-0.07%
2021/07/06	3	51.40	3	51.53	51.30	0	14,521	0.00%
2021/07/05	20	51.49	61	51.41	51.60	-41	14,707	-0.28%
2021/07/02	4	52.00	0	0.00	52.00	4	14,728	0.03%
2021/07/01	6	53.75	2	54.20	52.60	4	14,781	0.03%
2021/06/30	21	52.65	15	53.01	53.60	6	14,775	0.04%
2021/06/29	5	51.38	15	51.33	51.80	-10	14,711	-0.07%
2021/06/28	5	51.82	5	51.82	51.80	0	14,723	0.00%
2021/06/25	3	52.53	0	0.00	52.30	3	14,808	0.02%
2021/06/24	2	53.05	4	53.20	52.80	-2	15,083	-0.01%
2021/06/23	40	53.29	0	0.00	52.80	40	15,220	0.26%
2021/06/22	15	52.00	3	51.90	51.80	12	15,973	0.08%
2021/06/21	6	53.38	0	0.00	52.50	6	17,074	0.04%
2021/06/18	17	53.41	1	53.40	53.30	16	17,199	0.09%
2021/06/17	7	53.50	10	53.40	53.50	-3	17,234	-0.02%
2021/06/16	11	53.67	2	53.75	53.10	9	17,283	0.05%
2021/06/15	6	53.30	12	53.80	54.10	-6	17,312	-0.03%
2021/06/11	37	57.08	65	56.43	55.40	-28	17,220	-0.16%
2021/06/10	70	57.23	57.3	57.22	57.50	12.8	16,943	0.08%
2021/06/09	2	55.30	41	55.28	55.50	-39	16,669	-0.23%
2021/06/08	19	55.00	4	54.48	54.50	15	16,569	0.09%
2021/06/07	30	53.80	13	53.55	53.40	17	16,413	0.10%
2021/06/04	21	52.91	7	52.66	52.50	14	16,412	0.09%
2021/06/03	3	54.00	3	53.30	53.30	0	16,428	0.00%
2021/06/02	14	53.94	4	54.00	53.80	10	16,549	0.06%
2021/06/01	19.3	51.57	16	52.18	53.10	3.3	16,795	0.02%
2021/05/31	30	52.04	15	51.98	52.30	15	16,694	0.09%
2021/05/28	21	54.80	57	54.68	54.70	-36	16,578	-0.22%
2021/05/27	39	55.51	5	54.86	55.00	34	16,590	0.20%
2021/05/26	32	54.55	43	54.00	53.60	-11	16,598	-0.07%
2021/05/25	62	53.78	46	53.74	53.20	16	17,008	0.09%
2021/05/24	50	55.94	7	55.93	55.50	43	17,555	0.24%
2021/05/21	18	55.71	15	55.79	55.60	3	18,458	0.02%
2021/05/20	61	58.30	75	58.72	56.30	-14	18,598	-0.08%
2021/05/19	69	59.18	81	58.35	57.80	-12	18,796	-0.06%
2021/05/18	121	61.27	246	59.93	60.80	-125	18,444	-0.68%	大買/大賣/鉅額交易
2021/05/17	145.5	62.53	127	62.83	63.30	18.5	17,355	0.11%	大買/大賣/
2021/05/14	125	60.65	102	61.21	57.60	23	16,753	0.14%	大買/大賣/
2021/05/13	90	61.60	202	62.13	62.90	-112	15,631	-0.72%	大賣/鉅額交易
2021/05/12	54	56.32	54.8	56.10	57.20	-0.8	13,967	-0.01%
2021/05/11	47	51.10	14	50.06	52.00	33	13,213	0.25%
2021/05/10	12.2	50.76	0	0.00	50.20	12.2	13,140	0.09%
2021/05/07	2	50.40	2.1	50.45	50.60	-0.1	13,202	0.00%
2021/05/06	7	50.40	1	51.30	50.10	6	13,240	0.05%
2021/05/05	2	50.70	0	0.00	50.50	2	13,231	0.02%
2021/05/04	32	51.48	13	50.07	51.00	19	13,284	0.14%
2021/05/03	25	55.57	24.1	55.42	54.40	1	13,343	0.01%
2021/04/28	2	53.50	0	0.00	53.30	2	13,271	0.02%
2021/04/27	22	54.76	11.1	54.84	54.40	11	13,492	0.08%
2021/04/26	20	53.40	0	0.00	52.70	20	13,442	0.15%
2021/04/23	21	52.91	3	52.60	52.50	18	13,590	0.13%
2021/04/22	36.1	54.31	25	54.19	53.10	11.1	13,713	0.08%
2021/04/21	5.1	55.56	2	55.60	55.20	3.1	13,679	0.02%
2021/04/20	1	55.50	1	55.40	55.40	0	13,737	0.00%
2021/04/19	3	55.37	80	55.38	55.30	-77	13,935	-0.55%
2021/04/16	2	55.95	52	55.77	55.90	-50	13,950	-0.36%
2021/04/15	7	55.56	0	0.00	55.40	7	13,968	0.05%
2021/04/14	21.2	55.96	0	0.00	55.70	21.2	13,976	0.15%
2021/04/13	8	57.40	0	0.00	57.00	8	14,060	0.06%
2021/04/12	8.1	58.78	34	58.74	58.50	-25.9	14,027	-0.18%
2021/04/09	1	57.80	56	58.57	57.60	-55	13,999	-0.39%
2021/04/08	100	56.85	0	0.00	56.70	100	13,929	0.72%
2021/04/07	7	57.10	17	56.88	56.40	-10	14,028	-0.07%
2021/04/06	3	56.33	3	56.47	56.30	0	14,093	0.00%
2021/04/01	1	57.10	10	57.80	57.50	-9	14,046	-0.06%
2021/03/31	10	57.00	2	57.20	57.10	8	14,081	0.06%
2021/03/30	12	58.01	14	57.68	57.40	-2	14,077	-0.01%
2021/03/29	38	58.16	21	58.38	58.10	17	14,217	0.12%
2021/03/26	22	56.66	12	57.20	56.60	10	14,167	0.07%
2021/03/25	98	59.46	285	60.62	56.60	-187	14,032	-1.33%	大賣/鉅額交易
2021/03/24	333	61.12	171.1	60.81	61.40	162	13,290	1.22%	大買/大賣/鉅額交易
2021/03/23	6	54.98	6	56.15	55.90	0	12,210	0.00%
2021/03/22	31	54.01	0	0.00	53.90	31	12,342	0.25%
2021/03/18	77	56.46	76	56.68	55.80	1	12,360	0.01%
2021/03/17	11	55.51	1	55.80	55.50	10	12,386	0.08%
2021/03/16	0	0.00	5	56.30	56.10	-5	12,419	-0.04%
2021/03/15	13	56.12	10	55.98	56.10	3	12,479	0.02%
2021/03/12	12	56.73	9	56.13	56.20	3	12,505	0.02%
2021/03/11	6	57.45	4	56.88	56.90	2	12,600	0.02%
2021/03/10	7	57.80	7	57.44	57.20	0	12,573	0.00%
2021/03/09	3	57.00	0	0.00	56.70	3	12,510	0.02%
2021/03/08	77	57.79	2	57.90	57.00	75	12,498	0.60%
2021/03/05	53	58.18	27	59.30	58.60	26	12,461	0.21%
2021/03/04	20	56.90	2	56.40	55.90	18	12,274	0.15%
2021/03/03	22	56.58	9	57.43	56.90	13	12,258	0.11%
2021/03/02	19	58.35	5	57.56	56.10	14	12,212	0.11%
2021/02/26	8	58.78	6	59.03	58.20	2	12,355	0.02%
2021/02/25	67.1	60.74	57	60.46	59.70	10.1	12,274	0.08%
2021/02/24	83	58.14	78	58.47	58.50	5	11,843	0.04%
2021/02/23	76.1	62.85	68.1	64.00	58.90	8	11,303	0.07%
2021/02/22	26	64.25	22.2	65.30	65.40	3.8	10,643	0.04%
2021/02/19	15.1	57.94	89.5	58.76	59.50	-74.4	10,286	-0.72%
2021/02/18	4	52.53	30	52.99	54.10	-26	9,837	-0.26%
2021/02/17	23	49.63	1	49.40	49.20	22	9,673	0.23%
2021/02/05	29	52.20	26	52.33	52.00	3	9,616	0.03%
2021/02/04	30	51.14	35	51.23	51.00	-5	9,451	-0.05%
2021/02/03	5	50.30	4.2	50.09	49.60	0.8	9,294	0.01%
2021/02/02	1	47.75	2	48.35	48.95	-1	9,418	-0.01%
2021/02/01	3	48.52	5	48.30	48.10	-2	9,419	-0.02%
2021/01/29	7	48.66	21	47.62	47.05	-14	9,320	-0.15%
2021/01/28	12	49.76	0	0.00	49.00	12	9,326	0.13%
2021/01/27	2	50.60	0	0.00	50.60	2	9,359	0.02%
2021/01/26	3	51.77	3	51.73	51.50	0	9,486	0.00%
2021/01/25	3	51.93	13	52.25	52.00	-10	9,855	-0.10%
2021/01/22	5	50.22	1	50.10	49.80	4	10,010	0.04%
2021/01/21	3	52.03	5	51.24	51.10	-2	10,268	-0.02%
2021/01/20	32	51.58	9	51.82	52.30	23	10,476	0.22%
2021/01/19	6	50.45	4	50.45	50.10	2	10,317	0.02%
2021/01/18	4	49.53	3	50.17	49.45	1	10,328	0.01%
2021/01/15	22	48.45	45	49.00	48.05	-23	10,179	-0.23%
2021/01/14	3	50.53	6	50.80	50.30	-3	10,054	-0.03%
2021/01/13	17	51.32	163	51.21	51.00	-146	10,073	-1.45%	大賣/鉅額交易
2021/01/12	2	52.65	12	52.18	52.80	-10	10,335	-0.10%
2021/01/11	8	50.91	5	51.06	51.00	3	10,266	0.03%
2021/01/08	21	52.17	0	0.00	52.30	21	10,312	0.20%
2021/01/07	2	51.70	0	0.00	51.60	2	10,374	0.02%
2021/01/06	20	51.47	55	51.27	50.70	-35	10,409	-0.34%
2021/01/05	1	54.00	2	54.05	53.70	-1	10,469	-0.01%
2021/01/04	32	54.58	30	54.43	53.80	2	10,460	0.02%
2020/12/31	29	56.23	13	56.15	56.10	16	10,402	0.15%
2020/12/30	1	59.30	23	58.88	58.00	-22	10,368	-0.21%
2020/12/29	5	57.04	29	56.64	57.30	-24	10,352	-0.23%
2020/12/28	20	56.62	55	56.61	56.60	-35	10,495	-0.33%
2020/12/25	16	56.79	9	56.83	56.50	7	10,607	0.07%
2020/12/24	10	58.50	0	0.00	58.10	10	10,701	0.09%
2020/12/23	146.1	59.97	9	60.02	58.00	137.1	10,789	1.27%	大買/鉅額交易
2020/12/22	117	61.50	88.1	57.04	60.30	28.9	10,837	0.27%	大買/
2020/12/21	0.1	56.90	2	56.65	56.50	-1.9	10,753	-0.02%
2020/12/18	4	57.25	0	0.00	56.60	4	10,799	0.04%
2020/12/17	6	56.55	2.1	57.18	56.40	3.9	10,833	0.04%
2020/12/16	17.1	54.53	32	54.85	56.40	-14.9	10,937	-0.14%
2020/12/15	30	56.67	9	56.17	55.10	21	10,912	0.19%
2020/12/14	2	58.50	1	58.70	58.50	1	10,904	0.01%
2020/12/11	24	58.20	22	57.78	58.70	2	10,949	0.02%
2020/12/10	14	60.11	18	59.79	59.50	-4	10,973	-0.04%
2020/12/09	15	59.14	0	0.00	59.00	15	11,045	0.14%
2020/12/08	3	60.63	1	61.00	60.00	2	11,213	0.02%
2020/12/07	24	59.58	34	59.71	59.30	-10	11,425	-0.09%
2020/12/04	3.1	61.34	8	61.29	61.20	-4.9	12,474	-0.04%
2020/12/03	1	61.80	4	62.48	61.90	-3	13,704	-0.02%
2020/12/02	8.1	62.98	7	63.27	62.80	1.1	13,808	0.01%
2020/12/01	2	63.85	6.2	64.65	63.30	-4.2	14,038	-0.03%
2020/11/30	1	63.40	2	64.15	64.20	-1	14,053	-0.01%
2020/11/27	0	0.00	2	62.55	62.60	-2	13,964	-0.01%
2020/11/26	13	62.64	4	62.23	62.30	9	14,034	0.06%
2020/11/25	11	63.65	7	63.63	62.60	4	14,219	0.03%
2020/11/24	15	61.65	3	61.77	61.40	12	14,554	0.08%
2020/11/23	16.2	63.24	9	63.68	62.40	7.2	14,631	0.05%
2020/11/20	21	64.92	163.1	65.32	64.00	-142.1	14,639	-0.97%	大賣/鉅額交易
2020/11/19	731	66.68	616	66.37	66.50	115	14,643	0.79%	大買/大賣/鉅額交易
2020/11/18	5	61.50	12	61.50	61.60	-7	14,383	-0.05%
2020/11/17	13	60.38	16	60.43	61.30	-3	14,970	-0.02%
2020/11/16	31.1	60.77	0	0.00	60.60	31.1	15,462	0.20%
2020/11/13	12	61.74	13	61.40	61.40	-1	16,622	-0.01%
2020/11/12	6	60.87	5	60.94	61.30	1	16,661	0.01%
2020/11/11	7	60.84	1	60.70	61.00	6	16,728	0.04%
2020/11/10	11	62.05	9	61.77	60.90	2	16,951	0.01%
2020/11/09	8	60.61	0	0.00	60.70	8	17,133	0.05%
2020/11/06	6	60.67	1	60.30	60.30	5	17,425	0.03%
2020/11/05	6	60.83	7	61.37	60.60	-1	17,928	-0.01%
2020/11/04	2	60.35	5	60.74	60.90	-3	18,228	-0.02%
2020/11/03	12	61.13	11	60.94	60.90	1	18,632	0.01%
2020/11/02	26	60.58	34	60.51	61.10	-8	18,872	-0.04%
2020/10/30	33	59.55	11	60.15	58.30	22	18,805	0.12%
2020/10/29	41	63.85	37	63.12	62.10	4	19,411	0.02%
2020/10/28	37	64.28	29	63.07	61.80	8	20,250	0.04%
2020/10/27	18	66.13	14	66.41	65.70	4	20,220	0.02%
2020/10/26	15	66.87	13	66.85	66.70	2	20,616	0.01%
2020/10/23	2	68.15	3	68.40	68.20	-1	21,175	0.00%
2020/10/22	6	67.52	10	67.87	68.20	-4	22,172	-0.02%
2020/10/21	7	68.73	1	68.90	68.50	6	22,935	0.03%
2020/10/20	24	70.43	36	70.45	69.50	-12	23,393	-0.05%
2020/10/19	8	68.98	18	68.51	68.70	-10	23,722	-0.04%
2020/10/16	28	67.26	19	67.08	67.00	9	24,341	0.04%
2020/10/15	11	67.22	2	67.60	66.80	9	25,019	0.04%
2020/10/14	8	69.06	5	69.52	68.00	3	26,407	0.01%
2020/10/13	20	67.96	9	67.90	68.80	11	27,222	0.04%
2020/10/12	2	71.25	3	71.10	70.60	-1	27,255	0.00%
2020/10/08	13	71.95	8	71.60	71.60	5	27,637	0.02%
2020/10/07	3	71.67	3	72.00	72.20	0	28,021	0.00%
2020/10/06	12	71.87	21	71.77	71.80	-9	28,393	-0.03%
2020/10/05	45	71.10	38	70.84	71.40	7	29,310	0.02%
2020/09/30	2	67.35	10	68.70	68.60	-8	29,577	-0.03%
2020/09/29	15	67.17	3	67.13	67.50	12	30,213	0.04%
2020/09/28	8	69.01	1	69.20	69.00	7	30,594	0.02%
2020/09/25	21	69.02	11	68.10	68.60	10	31,035	0.03%
2020/09/24	6	71.85	8	71.84	72.00	-2	31,661	-0.01%
2020/09/23	3	72.50	5.1	72.21	71.90	-2.1	32,661	-0.01%
2020/09/22	9	72.39	5	72.24	72.30	4	33,202	0.01%
2020/09/21	7	73.60	27	73.47	72.70	-20	34,115	-0.06%
2020/09/18	26	73.08	47	72.60	72.70	-21	35,452	-0.06%
2020/09/17	4	71.78	0	0.00	72.00	4	36,197	0.01%
2020/09/16	25	71.82	27	71.77	71.70	-2	37,698	-0.01%
2020/09/15	7	72.06	4	72.28	71.90	3	38,515	0.01%
2020/09/14	6	71.42	7	71.84	71.30	-1	39,408	0.00%
2020/09/11	36	70.44	30	70.56	70.60	6	40,780	0.01%
2020/09/10	60	72.17	26	71.87	71.70	34	42,588	0.08%
2020/09/09	74	74.47	45	73.00	72.20	29	43,975	0.07%
2020/09/08	19	73.91	97	74.74	77.90	-78	44,595	-0.17%
2020/09/07	32	71.95	22	71.07	70.90	10	44,562	0.02%
2020/09/04	23	72.16	23	71.97	72.00	0	46,177	0.00%
2020/09/03	9	71.00	5	71.62	71.30	4	46,814	0.01%
2020/09/02	8	73.04	12	72.44	72.30	-4	46,790	-0.01%
2020/09/01	9	71.90	2	71.60	72.60	7	46,775	0.01%
2020/08/31	14	72.81	27	71.99	71.80	-13	46,739	-0.03%
2020/08/28	251	74.84	261	74.45	72.30	-10	46,560	-0.02%	大買/大賣/
2020/08/27	8	71.58	14	71.61	72.00	-6	46,086	-0.01%
2020/08/26	9	71.81	17	71.73	71.90	-8	46,218	-0.02%
2020/08/25	37	71.22	34	70.97	70.70	3	46,118	0.01%
2020/08/24	14	73.65	16	73.25	72.60	-2	46,051	0.00%
2020/08/21	51	73.93	33	73.91	73.50	18	46,090	0.04%
2020/08/20	52	70.21	40	70.05	71.60	12	45,532	0.03%
2020/08/19	137	75.27	105	74.63	72.90	32	45,423	0.07%	大買/大賣/
2020/08/18	2	70.60	16	70.60	70.60	-14	44,712	-0.03%
2020/08/17	15	64.47	19	64.21	64.20	-4	45,084	-0.01%
2020/08/14	28	63.91	38	64.03	64.80	-10	45,376	-0.02%
2020/08/13	36	65.39	28	65.26	64.00	8	47,329	0.02%
2020/08/12	32	67.80	26	67.87	67.30	6	49,207	0.01%
2020/08/11	59	67.38	41	66.63	66.70	18	49,774	0.04%
2020/08/10	48	70.78	40	70.31	70.00	8	50,071	0.02%
2020/08/07	39	72.36	53	72.57	72.50	-14	51,287	-0.03%
2020/08/06	29	71.47	35	71.91	71.20	-6	51,734	-0.01%
2020/08/05	57	71.84	32	71.95	70.60	25	52,673	0.05%
2020/08/04	166	72.97	78	72.82	71.60	88	54,201	0.16%	大買/
2020/08/03	83	71.96	117	72.21	74.60	-34	56,663	-0.06%	大賣/
2020/07/31	28	68.86	43	68.81	67.90	-15	55,535	-0.03%
2020/07/30	30	68.07	38	68.41	68.70	-8	55,320	-0.01%
2020/07/29	54	68.42	52	67.91	66.50	2	54,948	0.00%
2020/07/28	42	64.00	53	64.28	66.40	-11	54,829	-0.02%
2020/07/27	67	68.14	28	67.80	65.40	39	53,947	0.07%
2020/07/24	35	69.55	46	70.69	71.70	-11	53,291	-0.02%
2020/07/23	19	70.27	20	70.76	70.30	-1	53,032	0.00%
2020/07/22	89	70.14	131	69.98	69.50	-42	52,788	-0.08%	大賣/
2020/07/21	78	67.66	59	67.89	67.90	19	52,715	0.04%
2020/07/20	291	62.29	288	63.58	66.00	3	52,116	0.01%	大買/大賣/
2020/07/17	120	69.01	70	68.22	67.20	50	50,751	0.10%	大買/
2020/07/16	33	75.87	15	75.36	74.60	18	49,968	0.04%
2020/07/15	23	75.80	36	75.23	75.60	-13	50,012	-0.03%
2020/07/14	29	75.76	80	75.07	75.90	-51	49,709	-0.10%
2020/07/13	82	77.73	28	77.19	76.10	54	49,359	0.11%
2020/07/10	150	77.30	114	77.14	77.50	36	49,025	0.07%	大買/大賣/
2020/07/09	65	76.22	39	76.02	75.50	26	48,100	0.05%
2020/07/08	65	77.69	73	77.59	76.40	-8	47,628	-0.02%
2020/07/07	30	75.62	141	75.24	74.70	-111	46,963	-0.24%	大賣/鉅額交易
2020/07/06	28	78.17	31	77.66	77.60	-3	46,790	-0.01%
2020/07/03	44	77.61	72	77.36	77.40	-28	46,322	-0.06%
2020/07/02	97	77.98	91	78.35	77.20	6	45,562	0.01%
2020/07/01	45	74.82	75	74.71	75.40	-30	44,753	-0.07%
2020/06/30	67	74.82	31	74.78	74.10	36	44,196	0.08%
2020/06/29	100	75.29	86	75.04	76.00	14	43,286	0.03%
2020/06/24	53.1	70.53	35	69.95	70.10	18.1	41,972	0.04%
2020/06/23	104	74.23	133	74.20	72.50	-29	41,110	-0.07%	大買/大賣/
2020/06/22	125	69.36	89	69.15	71.00	36	39,672	0.09%	大買/
2020/06/19	64	67.65	74	67.54	66.70	-10	38,954	-0.03%
2020/06/18	408	71.09	472.2	70.70	69.10	-64.2	38,099	-0.17%	大買/大賣/
2020/06/17	146	69.47	162	68.74	68.60	-16	36,753	-0.04%	大買/大賣/
2020/06/16	88	67.41	69	66.80	66.00	19	34,965	0.05%
2020/06/15	266	65.52	211	65.80	66.70	55	33,780	0.16%	大買/大賣/
2020/06/12	97	59.48	103	59.80	62.20	-6	32,336	-0.02%	大賣/
2020/06/11	130	61.29	156	61.62	56.60	-26	31,525	-0.08%	大買/大賣/
2020/06/10	108	60.77	233	60.42	61.60	-125	30,290	-0.41%	大買/大賣/鉅額交易
2020/06/09	202	54.98	7	55.57	56.00	195	29,837	0.65%	大買/鉅額交易
2020/06/08	3	52.37	79	50.74	51.00	-76	30,333	-0.25%
2020/06/05	59	52.57	50	51.60	52.30	9	30,802	0.03%
2020/06/04	1	51.50	3	51.23	52.00	-2	31,429	-0.01%
2020/06/03	64	49.99	91	48.93	50.00	-27	32,765	-0.08%
2020/06/02	12	47.78	138	48.38	47.45	-126	33,573	-0.38%	大賣/鉅額交易
2020/06/01	14	53.88	7	54.13	51.90	7	33,549	0.02%
2020/05/29	118	55.30	113	56.39	56.00	5	34,078	0.01%	大買/大賣/
2020/05/28	31	55.76	13.4	55.98	55.10	17.6	35,038	0.05%
2020/05/27	4	61.20	11	61.20	61.20	-7	35,315	-0.02%
2020/05/26	63	67.51	50	67.41	67.90	13	35,334	0.04%
2020/05/25	23	61.45	53	60.79	63.80	-30	34,844	-0.09%
2020/05/22	65	56.10	57	57.04	58.00	8	34,765	0.02%
2020/05/21	68	54.99	31	54.52	54.00	37	34,841	0.11%
2020/05/20	625	55.48	451.7	56.22	55.00	173.3	34,929	0.50%	大買/大賣/鉅額交易
2020/05/19	269	51.05	298	52.15	52.40	-29	32,716	-0.09%	大買/大賣/
2020/05/18	217	47.44	37	46.03	47.65	180	30,507	0.59%	大買/鉅額交易
2020/05/15	59	43.02	126	42.91	43.35	-67	29,730	-0.23%	大賣/
2020/05/14	109	43.00	89	43.37	42.05	20	29,179	0.07%	大買/
2020/05/13	92	41.66	147	41.72	41.70	-55	27,723	-0.20%	大賣/
2020/05/12	61	41.43	25	41.56	41.70	36	26,962	0.13%
2020/05/11	366	41.24	366	41.24	40.75	0	25,819	0.00%	大買/大賣/
2020/05/08	293	42.46	152	40.24	37.75	141	24,130	0.58%	大買/大賣/鉅額交易
2020/05/07	1	39.95	10	39.95	39.95	-9	21,382	-0.04%
2020/05/06	0	0.00	8	36.35	36.35	-8	21,745	-0.04%
2020/05/05	0	0.00	25	33.05	33.05	-25	22,025	-0.11%
2020/05/04	30	30.28	61	30.25	30.05	-31	22,058	-0.14%
2020/04/30	1	29.75	0	0.00	29.00	1	21,751	0.00%
2020/04/29	3	29.03	18	29.00	28.95	-15	22,027	-0.07%
2020/04/28	36	29.69	86	30.20	29.25	-50	22,382	-0.22%
2020/04/27	96	30.66	38	30.57	30.60	58	23,107	0.25%
2020/04/24	15	29.91	30	29.65	29.75	-15	22,760	-0.07%
2020/04/23	8	28.14	21	28.55	28.45	-13	22,058	-0.06%
2020/04/22	6	28.18	1	28.20	28.05	5	21,865	0.02%
2020/04/21	13	27.97	6	28.26	27.70	7	21,728	0.03%
2020/04/20	14	28.69	15	28.58	28.65	-1	21,586	0.00%
2020/04/17	7	27.37	21	27.90	27.20	-14	21,270	-0.07%
2020/04/16	20	28.38	16	28.16	28.00	4	21,151	0.02%
2020/04/15	8	28.18	31	28.24	28.10	-23	21,038	-0.11%
2020/04/14	6	28.93	16	28.85	28.60	-10	20,929	-0.05%
2020/04/13	11	28.47	15	28.37	28.50	-4	20,844	-0.02%
2020/04/10	46	28.37	37	28.39	28.25	9	20,815	0.04%
2020/04/09	41	28.61	53	28.64	28.10	-12	20,723	-0.06%
2020/04/08	5	27.84	16	27.67	27.75	-11	20,385	-0.05%
2020/04/07	20	27.83	16	27.65	27.70	4	20,488	0.02%
2020/04/06	47	27.61	47	27.67	27.95	0	20,299	0.00%
2020/04/01	8	26.11	18	26.19	26.15	-10	19,940	-0.05%
2020/03/31	7	26.03	10	25.96	26.20	-3	19,880	-0.02%
2020/03/30	9	26.12	16	26.24	26.00	-7	19,789	-0.04%
2020/03/27	31	26.16	14	25.72	25.40	17	19,598	0.09%
2020/03/26	25	26.10	48	26.25	26.20	-23	19,397	-0.12%
2020/03/25	16	25.64	8	25.99	25.45	8	19,198	0.04%
2020/03/24	40	25.44	11	25.38	25.40	29	19,009	0.15%
2020/03/23	36	24.80	66	25.07	24.55	-30	18,825	-0.16%
2020/03/20	80	27.01	34	26.90	26.50	46	18,632	0.25%
2020/03/19	58	27.33	22	26.14	25.95	36	18,373	0.20%
2020/03/18	9	28.84	25	29.94	28.80	-16	17,878	-0.09%
2020/03/17	38	29.30	7	30.42	28.85	31	17,517	0.18%
2020/03/16	29	30.12	15	30.29	30.20	14	17,092	0.08%
2020/03/13	31	28.35	36	28.31	28.35	-5	16,566	-0.03%
2020/03/12	38	31.22	33	31.21	31.00	5	16,122	0.03%
2020/03/11	36	31.79	28.4	32.04	32.60	7.6	15,509	0.05%
2020/03/10	43	30.20	53	30.60	30.40	-10	14,978	-0.07%
2020/03/09	52	34.68	20	35.02	32.20	32	14,276	0.22%
2020/03/06	56	33.62	43	33.34	34.20	13	12,865	0.10%
2020/03/05	7	32.06	97.4	32.01	31.95	-90.4	12,046	-0.75%
2020/03/04	75	32.09	93	32.29	31.90	-18	11,831	-0.15%
2020/03/03	104	31.63	35	31.68	32.00	69	11,445	0.60%	大買/
2020/03/02	22	28.59	66	28.86	29.85	-44	10,274	-0.43%
2020/02/27	2	27.10	9	27.38	27.15	-7	9,648	-0.07%
2020/02/26	1	27.80	33	27.72	27.55	-32	9,575	-0.33%
2020/02/25	48.4	28.40	32	28.36	27.50	16.4	9,514	0.17%
2020/02/24	38	28.98	117	28.97	28.65	-79	9,086	-0.87%	大賣/
2020/02/21	38	27.88	146	27.93	28.00	-108	8,534	-1.27%	大賣/鉅額交易
2020/02/20	3	26.88	2	26.83	26.85	1	7,991	0.01%
2020/02/19	5	26.79	6	26.82	26.80	-1	7,935	-0.01%
2020/02/18	51.4	27.46	28	27.29	27.00	23.4	7,856	0.30%
2020/02/17	6	27.45	9	27.51	27.20	-3	7,718	-0.04%
2020/02/14	5	27.08	2	27.50	26.70	3	7,428	0.04%
2020/02/13	6	26.66	12	26.78	27.00	-6	7,294	-0.08%
2020/02/12	18	27.37	4	27.40	27.00	14	7,107	0.20%
2020/02/11	33	27.53	21	27.60	27.65	12	6,913	0.17%
2020/02/10	234	28.73	11	28.61	28.25	223	6,689	3.33%	大買/鉅額交易
2020/02/07	25	27.06	85	27.18	27.50	-60	6,020	-1.00%
2020/02/06	46	26.53	18	26.65	26.40	28	5,593	0.50%
2020/02/05	4	25.69	11	25.84	25.70	-7	5,307	-0.13%
2020/02/04	10	25.84	3	26.12	25.30	7	5,166	0.14%
2020/02/03	11	26.12	118	26.61	26.10	-107	4,977	-2.15%	大賣/鉅額交易
2020/01/31	36	26.12	13	25.93	25.45	23	4,580	0.50%
2020/01/30	34	27.60	31	27.54	27.65	3	4,079	0.07%
2020/01/17	1	24.60	30	24.63	24.40	-29	2,979	-0.97%
2020/01/16	0	0.00	6	24.62	24.40	-6	2,981	-0.20%
2020/01/15	0	0.00	5	24.80	24.60	-5	2,988	-0.17%
2020/01/13	0	0.00	23	24.92	24.65	-23	2,955	-0.78%
2020/01/09	2	24.50	4	24.31	24.35	-2	2,922	-0.07%
2020/01/08	14	24.22	1	24.15	24.15	13	2,935	0.44%
2020/01/07	13	24.85	0	0.00	24.60	13	2,896	0.45%
2020/01/03	5	24.68	28	24.59	24.50	-23	2,801	-0.82%
2020/01/02	40	25.53	0	0.00	24.95	40	2,786	1.44%
2019/12/31	24	25.50	10	25.36	25.30	14	2,727	0.51%
2019/12/30	2	24.55	0	0.00	24.50	2	2,506	0.08%
2019/12/27	2	24.65	3	24.72	24.60	-1	2,507	-0.04%
2019/12/26	1	24.80	3	24.85	24.80	-2	2,502	-0.08%
2019/12/25	2	24.73	1	24.65	24.60	1	2,494	0.04%
2019/12/24	2	24.73	2	24.75	24.60	0	2,498	0.00%
2019/12/20	3	24.40	0	0.00	24.30	3	2,481	0.12%
2019/12/19	3	24.27	0	0.00	24.20	3	2,490	0.12%
2019/12/17	1	24.30	5	24.40	24.25	-4	2,509	-0.16%
2019/12/16	4	24.46	0	0.00	24.35	4	2,518	0.16%
2019/12/13	10	24.49	0	0.00	24.30	10	2,498	0.40%
2019/12/12	13	24.65	0	0.00	24.60	13	2,478	0.52%
2019/12/11	2	24.80	1	24.80	24.90	1	2,462	0.04%
2019/12/10	5.3	24.71	152	24.61	24.75	-146.7	2,427	-6.04%	大賣/鉅額交易
2019/12/06	10	24.85	0	0.00	24.80	10	2,422	0.41%
2019/12/05	4	25.10	1	25.30	24.95	3	2,484	0.12%
2019/12/04	1	25.25	0	0.00	25.25	1	2,489	0.04%
2019/12/03	20	25.13	0	0.00	25.25	20	2,487	0.80%
2019/12/02	14	25.66	0	0.00	25.40	14	2,470	0.57%
2019/11/29	19	26.22	21	26.34	26.20	-2	2,363	-0.08%
2019/11/28	5	26.53	54	26.19	26.20	-49	2,382	-2.06%
2019/11/27	2	25.28	1	25.40	25.25	1	2,106	0.05%
2019/11/26	17	25.32	0	0.00	25.20	17	2,146	0.79%
2019/11/22	84	25.45	2	25.65	25.30	82	2,217	3.70%
2019/11/21	2	24.55	10	24.60	24.80	-8	2,144	-0.37%
2019/11/20	7	24.47	84.4	24.65	24.65	-77.4	2,139	-3.62%
2019/11/19	7	24.65	0	0.00	24.65	7	2,129	0.33%
2019/11/18	5	24.80	4	25.10	24.75	1	2,121	0.05%
2019/11/15	0	0.00	2	24.90	24.90	-2	2,123	-0.09%
2019/11/14	0	0.00	2	24.60	24.65	-2	2,111	-0.09%
2019/11/13	0	0.00	1	24.55	24.50	-1	2,100	-0.05%
2019/11/12	16	24.27	0	0.00	24.20	16	2,084	0.77%
2019/11/11	6	24.66	21	24.95	24.65	-15	2,047	-0.73%
2019/11/08	2	25.10	2	25.18	25.10	0	2,027	0.00%
2019/11/06	6	25.52	13	25.80	25.50	-7	2,030	-0.34%
2019/11/04	3	25.97	16	26.21	26.15	-13	2,004	-0.65%
2019/11/01	4	25.60	0	0.00	25.65	4	1,927	0.21%
2019/10/31	4	25.45	18	25.49	25.10	-14	1,906	-0.73%
2019/10/30	2	24.70	3	25.32	25.55	-1	1,872	-0.05%
2019/10/28	0	0.00	1	25.10	25.10	-1	1,898	-0.05%
2019/10/25	1	25.10	2	25.00	25.10	-1	1,896	-0.05%
2019/10/24	8	25.16	0	0.00	25.05	8	1,892	0.42%
2019/10/23	2	25.20	0	0.00	25.20	2	1,914	0.10%
2019/10/21	5	25.85	2	25.90	25.80	3	1,927	0.16%
2019/10/18	8	25.65	0	0.00	25.75	8	1,952	0.41%
2019/10/15	2	25.50	2	25.55	25.50	0	1,958	0.00%
2019/10/14	7	25.51	0	0.00	25.50	7	1,993	0.35%
2019/10/09	12	25.33	0	0.00	25.40	12	2,002	0.60%
2019/10/08	4	25.39	0	0.00	25.30	4	2,004	0.20%
2019/10/04	18	25.93	0	0.00	26.10	18	2,101	0.86%
2019/10/03	3	25.50	0	0.00	25.80	3	2,238	0.13%
2019/10/01	0	0.00	1	25.60	25.80	-1	2,352	-0.04%
2019/09/27	2	25.20	0	0.00	25.40	2	2,431	0.08%
2019/09/26	1	25.35	0	0.00	25.20	1	2,534	0.04%
2019/09/25	4	25.45	0	0.00	25.50	4	2,589	0.15%
2019/09/24	0	0.00	16	25.50	25.50	-16	2,662	-0.60%
2019/09/23	8	25.74	1	26.00	25.75	7	2,720	0.26%
2019/09/20	4	25.01	0	0.00	25.20	4	2,744	0.15%
2019/09/19	12	24.92	0	0.00	24.90	12	2,749	0.44%
2019/09/18	42	25.39	0	0.00	25.15	42	2,750	1.53%
2019/09/17	5	25.35	9	25.47	25.25	-4	2,753	-0.15%
2019/09/16	17	25.50	41.7	25.53	25.50	-24.7	2,772	-0.89%
2019/09/11	7	25.19	0	0.00	25.10	7	2,782	0.25%
2019/09/10	20	25.31	0	0.00	25.10	20	2,813	0.71%
2019/09/09	63	26.21	11	26.59	25.40	52	2,780	1.87%
2019/09/06	38	26.17	8	26.41	26.60	30	2,697	1.11%
2019/09/05	109	25.88	2	26.00	26.10	107	2,655	4.03%	大買/鉅額交易
2019/09/04	10	25.89	1	26.00	25.95	9	2,634	0.34%
2019/09/03	5	25.80	1	25.45	25.80	4	2,621	0.15%
2019/09/02	1	26.10	3	26.00	25.70	-2	2,603	-0.08%
2019/08/30	5	24.95	0	0.00	25.10	5	2,479	0.20%
2019/08/29	27	25.16	3	25.50	25.10	24	2,448	0.98%
2019/08/28	10	24.85	9	24.93	25.10	1	2,411	0.04%
2019/08/27	0	0.00	3	23.93	24.20	-3	2,322	-0.13%
2019/08/22	5	23.55	0	0.00	23.40	5	2,305	0.22%
2019/08/20	0	0.00	10	23.39	23.30	-10	2,311	-0.43%
2019/08/16	0	0.00	1	22.90	22.95	-1	2,425	-0.04%
2019/08/05	2	23.00	0	0.00	22.70	2	2,459	0.08%
2019/08/02	4	23.20	0	0.00	23.25	4	2,432	0.16%
2019/08/01	2	23.60	5	24.00	23.65	-3	2,415	-0.12%
2019/07/31	4	24.01	5	24.05	24.10	-1	2,404	-0.04%
2019/07/30	5	22.95	0	0.00	23.05	5	2,366	0.21%
2019/07/29	3	23.40	0	0.00	23.20	3	2,341	0.13%
2019/07/25	3	23.08	3	23.08	23.10	0	2,377	0.00%
2019/07/24	3	23.60	0	0.00	23.45	3	2,347	0.13%
2019/07/23	2	23.50	0	0.00	23.75	2	2,354	0.08%
2019/07/22	1	23.80	0	0.00	23.55	1	2,318	0.04%
2019/07/17	0	0.00	1	24.35	24.00	-1	2,235	-0.04%
2019/07/16	3	23.55	1	24.05	24.00	2	2,207	0.09%
2019/07/11	4	23.61	0	0.00	23.60	4	2,188	0.18%
2019/07/10	9	24.13	1	24.20	24.10	8	2,135	0.37%
2019/07/09	5	24.35	14	24.49	24.60	-9	2,072	-0.43%
2019/07/08	0	0.00	3	23.90	23.70	-3	1,988	-0.15%
2019/07/05	5	23.22	0	0.00	23.10	5	2,024	0.25%
2019/07/04	0	0.00	2	23.40	23.10	-2	2,074	-0.10%
2019/07/03	0	0.00	11	22.82	23.05	-11	2,068	-0.53%
2019/07/02	0	0.00	6	22.32	22.25	-6	1,959	-0.31%
2019/07/01	0	0.00	5	22.01	22.10	-5	1,904	-0.26%
2019/06/28	0	0.00	16	21.24	21.55	-16	1,836	-0.87%
2019/06/27	0	0.00	10	20.85	20.85	-10	1,787	-0.56%
2019/06/25	2	20.50	0	0.00	20.30	2	1,773	0.11%
2019/06/24	3	20.35	0	0.00	20.40	3	1,794	0.17%
2019/06/21	2	20.30	0	0.00	20.30	2	1,786	0.11%
2019/06/18	10	19.90	4	19.95	20.05	6	1,735	0.35%
2019/06/14	0	0.00	2	19.55	19.55	-2	1,684	-0.12%
2019/06/10	10	19.71	0	0.00	19.75	10	1,681	0.59%
2019/06/06	2	19.55	3	19.57	19.60	-1	1,668	-0.06%
2019/06/05	0	0.00	1	19.50	19.50	-1	1,658	-0.06%
2019/06/03	0	0.00	2	19.60	19.70	-2	1,635	-0.12%
2019/05/31	0	0.00	2	19.40	19.50	-2	1,614	-0.12%
2019/05/24	1	19.25	0	0.00	19.25	1	1,564	0.06%
2019/05/23	2	19.45	3	19.37	19.55	-1	1,535	-0.07%
2019/05/21	0	0.00	1	20.30	20.25	-1	1,419	-0.07%
2019/05/20	0	0.00	4	20.28	20.20	-4	1,413	-0.28%
2019/05/17	0	0.00	8	20.43	20.40	-8	1,398	-0.57%
2019/05/13	3	19.33	0	0.00	19.25	3	1,359	0.22%
2019/05/09	0	0.00	1	19.35	19.35	-1	1,356	-0.07%
2019/05/08	1	19.40	0	0.00	19.65	1	1,354	0.07%
2019/05/07	0	0.00	10	19.15	19.15	-10	1,338	-0.75%
2019/05/06	0	0.00	6.2	19.13	19.05	-6.2	1,330	-0.47%
2019/05/03	3	19.35	0	0.00	19.30	3	1,329	0.23%
2019/04/29	2	20.00	0	0.00	19.90	2	1,244	0.16%
2019/04/26	0	0.00	6	20.35	20.35	-6	1,221	-0.49%
2019/04/24	2	20.45	0	0.00	20.55	2	1,220	0.16%
2019/04/23	7	20.43	0	0.00	20.40	7	1,217	0.57%
2019/04/19	1	20.95	2	20.85	21.00	-1	1,205	-0.08%
2019/04/18	5	20.95	17	21.48	21.00	-12	1,194	-1.00%
2019/04/17	0	0.00	5	21.67	21.95	-5	1,165	-0.43%
2019/04/16	0	0.00	12	21.58	21.45	-12	1,151	-1.04%
2019/04/15	2	21.60	1	21.55	21.75	1	1,132	0.09%
2019/04/12	1	22.00	9	21.87	21.65	-8	1,115	-0.72%
2019/04/11	5	22.44	16	22.25	22.50	-11	1,048	-1.05%
2019/04/10	10	22.25	26	22.26	21.95	-16	944	-1.69%
2019/04/09	1	21.00	6	21.99	22.20	-5	845	-0.59%
2019/04/08	3	20.23	0	0.00	20.20	3	763	0.39%
2019/04/03	1	20.30	0	0.00	20.40	1	756	0.13%
2019/04/02	3	20.72	0	0.00	20.50	3	757	0.40%
2019/04/01	4	20.64	0	0.00	20.70	4	746	0.54%
2019/03/29	3	21.15	0	0.00	21.10	3	716	0.42%
2019/03/28	0	0.00	4	20.85	20.45	-4	695	-0.57%
2019/03/27	0	0.00	3	20.33	20.95	-3	678	-0.44%
2019/03/25	0	0.00	1	19.95	20.00	-1	653	-0.15%
2019/03/20	0	0.00	1	20.00	19.90	-1	676	-0.15%
2019/03/19	2	19.93	0	0.00	19.90	2	677	0.30%
2019/03/13	2	20.20	0	0.00	20.20	2	707	0.28%
2019/03/05	0	0.00	1	20.00	20.00	-1	928	-0.11%
2019/02/27	0	0.00	2	20.35	20.15	-2	948	-0.21%
2019/02/26	0	0.00	2	20.25	20.25	-2	950	-0.21%
2019/02/25	2	19.95	0	0.00	19.90	2	953	0.21%
2019/02/21	3	20.03	0	0.00	19.95	3	968	0.31%
2019/02/15	35	20.43	2	20.55	20.20	33	1,003	3.29%
2019/02/12	2	19.95	0	0.00	19.95	2	1,134	0.18%
2019/01/29	2	20.00	0	0.00	19.95	2	1,162	0.17%
2019/01/25	2	20.05	0	0.00	20.10	2	1,205	0.17%
2019/01/24	0	0.00	1	20.25	20.25	-1	1,241	-0.08%
2019/01/23	1	20.00	0	0.00	19.90	1	1,264	0.08%
2019/01/15	22	20.00	0	0.00	20.00	22	1,627	1.35%
2019/01/14	0.1	21.95	0	0.00	20.00	0.1	1,660	0.01%
2019/01/11	4	20.10	0	0.00	20.10	4	1,733	0.23%
2019/01/09	0	0.00	5	20.57	20.40	-5	1,954	-0.26%
2019/01/04	0	0.00	16	19.92	19.85	-16	2,260	-0.71%
2019/01/02	10	20.05	0	0.00	20.00	10	2,630	0.38%
2018/12/28	1	20.00	0	0.00	20.30	1	2,806	0.04%
2018/12/27	0	0.00	20	20.24	20.05	-20	2,916	-0.69%
2018/12/25	35	20.31	0	0.00	20.05	35	3,247	1.08%
2018/12/24	1	20.65	0	0.00	20.65	1	3,484	0.03%
2018/12/22	2	20.75	0	0.00	20.75	2	3,691	0.05%
2018/12/20	2	20.90	21	21.05	20.65	-19	3,721	-0.51%
2018/12/18	1	21.70	0	0.00	21.45	1	3,715	0.03%
2018/12/14	6	21.30	0	0.00	21.20	6	3,697	0.16%
2018/12/12	0	0.00	81	21.45	21.55	-81	3,785	-2.14%
2018/12/11	17	21.45	0	0.00	21.40	17	3,800	0.45%
2018/12/07	1	21.75	0	0.00	21.75	1	3,912	0.03%
2018/12/06	5	21.95	0	0.00	21.80	5	3,976	0.13%
2018/12/05	1	22.60	1	22.75	22.50	0	3,958	0.00%
2018/12/04	1	22.60	5	23.10	22.70	-4	3,936	-0.10%
2018/12/03	3	22.80	0	0.00	22.80	3	3,917	0.08%
2018/11/30	2	23.75	7	23.44	23.10	-5	3,877	-0.13%
2018/11/29	0	0.00	2	20.95	22.00	-2	3,771	-0.05%
2018/11/28	0	0.00	2	21.10	21.00	-2	3,720	-0.05%
2018/11/27	0	0.00	10	20.75	20.90	-10	3,710	-0.27%
2018/11/23	1	20.55	0	0.00	20.40	1	3,683	0.03%
2018/11/22	3	20.90	0	0.00	20.70	3	3,670	0.08%
2018/11/21	4	21.05	0	0.00	21.00	4	3,655	0.11%
2018/11/20	4	21.53	0	0.00	21.45	4	3,638	0.11%
2018/11/19	1	21.65	1	21.60	21.60	0	3,628	0.00%
2018/11/15	4	21.70	0	0.00	21.35	4	3,603	0.11%
2018/11/14	8	21.99	3	21.88	21.85	5	3,591	0.14%
2018/11/13	1	22.20	2	22.10	22.10	-1	3,566	-0.03%
2018/11/09	0	0.00	4	22.06	22.35	-4	3,482	-0.11%
2018/11/08	2	20.40	0	0.00	20.35	2	3,397	0.06%
2018/11/06	2	20.50	0	0.00	20.30	2	3,394	0.06%
2018/11/05	1	21.20	0	0.00	21.05	1	3,381	0.03%
2018/11/02	1	21.45	4	21.20	21.00	-3	3,371	-0.09%
2018/10/30	0	0.00	5	19.74	20.30	-5	3,291	-0.15%
2018/10/29	2	21.85	0	0.00	21.60	2	3,230	0.06%
2018/10/25	1	21.80	1	22.00	21.30	0	3,136	0.00%
2018/10/24	2	23.30	8	23.40	23.00	-6	3,087	-0.19%
2018/10/23	3	24.15	2	24.15	24.05	1	3,036	0.03%
2018/10/22	2	24.55	2	24.60	24.55	0	3,010	0.00%
2018/10/19	3	24.93	2	25.18	24.70	1	3,017	0.03%
2018/10/18	7	25.97	4	26.53	25.75	3	3,013	0.10%
2018/10/17	3	24.35	0	0.00	24.95	3	2,981	0.10%
2018/10/16	1	24.50	4	24.30	24.05	-3	2,990	-0.10%
2018/10/15	3	24.73	1	24.60	24.55	2	2,910	0.07%
2018/10/12	3	25.70	5	25.91	25.30	-2	2,825	-0.07%
2018/10/11	4	23.65	11	24.02	25.00	-7	2,652	-0.26%
2018/10/09	9	25.50	23	25.90	26.15	-14	2,468	-0.57%
2018/10/08	2	24.15	25	25.27	26.30	-23	2,274	-1.01%
2018/10/05	20	22.65	6	23.70	24.35	14	2,097	0.67%
2018/10/04	8	23.76	5	24.20	24.00	3	1,978	0.15%
2018/10/03	60	25.41	13	25.38	24.90	47	1,894	2.48%
2018/10/02	38	23.06	31	23.97	24.50	7	1,635	0.43%
2018/10/01	3	22.18	29	22.71	22.95	-26	1,382	-1.88%
2018/09/25	2	19.80	0	0.00	19.60	2	1,149	0.17%
2018/09/21	1	20.10	0	0.00	20.00	1	1,140	0.09%
2018/09/19	0	0.00	2	20.35	20.30	-2	1,116	-0.18%
2018/09/18	0	0.00	16	20.65	20.60	-16	1,089	-1.47%
2018/09/17	5	19.09	0	0.00	19.05	5	1,014	0.49%
2018/09/14	2	19.70	7	19.89	19.65	-5	993	-0.50%
2018/09/13	2	20.63	12	21.02	20.50	-10	961	-1.04%
2018/09/12	0	0.00	10	20.72	20.75	-10	863	-1.16%
2018/09/07	3	18.25	0	0.00	18.15	3	777	0.39%
2018/09/03	2	18.20	1	18.20	18.20	1	792	0.13%
2018/08/31	0	0.00	1	18.35	18.30	-1	796	-0.13%
2018/08/29	0	0.00	1	18.35	18.40	-1	801	-0.12%
2018/08/28	0	0.00	1	18.25	18.30	-1	806	-0.12%
2018/08/24	3	18.35	0	0.00	18.30	3	808	0.37%
2018/08/22	0	0.00	3	18.65	18.70	-3	817	-0.37%
2018/08/17	1	18.30	2	18.35	18.20	-1	821	-0.12%
2018/08/16	3	18.05	3	17.95	18.20	0	834	0.00%
2018/08/15	2	18.35	0	0.00	18.20	2	842	0.24%
2018/08/14	14	18.60	0	0.00	18.65	14	843	1.66%
2018/08/09	11	19.46	0	0.00	19.25	11	814	1.35%
2018/08/07	11	19.80	0	0.00	19.75	11	806	1.36%
2018/08/06	0	0.00	2	20.25	20.25	-2	800	-0.25%
2018/08/03	1	20.40	8	20.15	19.95	-7	792	-0.88%
2018/07/31	5	19.48	0	0.00	19.35	5	743	0.67%
2018/07/30	0	0.00	1	19.30	19.25	-1	732	-0.14%
2018/07/27	1	19.10	2	19.20	19.20	-1	721	-0.14%
2018/07/26	13	19.62	0	0.00	19.55	13	702	1.85%
2018/07/25	6	20.53	2	20.58	20.35	4	660	0.61%
2018/07/24	1	19.50	12	20.53	20.00	-11	587	-1.87%
2018/07/23	2	19.25	12	19.25	19.25	-10	463	-2.16%
2018/07/05	1	16.80	0	0.00	16.95	1	463	0.22%
2018/06/26	2	18.13	0	0.00	18.15	2	686	0.29%
2018/06/20	2	18.60	0	0.00	18.65	2	699	0.29%
2018/06/14	3	19.20	1	19.30	19.30	2	694	0.29%
2018/06/12	0	0.00	1	19.50	19.50	-1	691	-0.14%
2018/06/08	0	0.00	1	19.35	19.30	-1	706	-0.14%
2018/06/07	0	0.00	5	19.51	19.35	-5	703	-0.71%
2018/06/01	3	19.25	0	0.00	19.10	3	741	0.40%
2018/05/30	1	19.05	0	0.00	18.95	1	787	0.13%
2018/05/24	1	19.25	4	19.23	19.25	-3	779	-0.38%
2018/05/23	0	0.00	5	18.90	18.75	-5	766	-0.65%
2018/05/15	0	0.00	1	18.15	18.15	-1	778	-0.13%
2018/05/09	0	0.00	4	18.90	18.85	-4	782	-0.51%
2018/05/07	0	0.00	5	18.95	18.95	-5	784	-0.64%
2018/05/04	1	19.10	0	0.00	19.10	1	786	0.13%
2018/05/03	2	19.15	0	0.00	19.10	2	787	0.25%
2018/04/27	10	19.12	0	0.00	19.00	10	792	1.26%
2018/04/26	2	19.35	0	0.00	18.95	2	797	0.25%
2018/04/25	2	19.50	1	19.50	19.50	1	795	0.13%
2018/04/24	5	19.60	1	19.60	19.75	4	800	0.50%
2018/04/23	1	19.45	1	19.60	19.60	0	807	0.00%
2018/04/20	0	0.00	18	19.15	19.00	-18	889	-2.02%
2018/04/19	2	19.25	3	19.13	19.10	-1	905	-0.11%
2018/04/18	0	0.00	2	19.05	18.90	-2	907	-0.22%
2018/04/17	7	19.19	0	0.00	19.10	7	912	0.77%
2018/04/16	0	0.00	5	19.15	19.05	-5	917	-0.54%
2018/04/13	2	19.15	0	0.00	19.15	2	937	0.21%
2018/04/12	2	19.40	0	0.00	19.35	2	932	0.21%
2018/04/11	5	19.74	0	0.00	19.75	5	923	0.54%
2018/04/09	1	20.55	5	21.00	21.00	-4	899	-0.44%
2018/04/03	0	0.00	4	20.03	19.75	-4	829	-0.48%
2018/04/02	2	19.15	0	0.00	19.20	2	760	0.26%
2018/03/29	0	0.00	2	19.95	19.80	-2	759	-0.26%
2018/03/27	0	0.00	6	19.53	19.50	-6	736	-0.82%
2018/03/16	0	0.00	1	19.70	19.75	-1	756	-0.13%
2018/03/14	2	19.65	2	19.80	19.75	0	739	0.00%
2018/03/12	5	19.50	2	19.85	19.90	3	744	0.40%
2018/03/07	0	0.00	6	20.11	19.90	-6	709	-0.85%
2018/03/06	0	0.00	3	19.80	19.95	-3	703	-0.43%
2018/03/01	2	18.65	0	0.00	18.65	2	699	0.29%
2018/02/12	0	0.00	5	18.05	17.95	-5	747	-0.67%
2018/02/09	5	17.94	2	17.95	17.90	3	745	0.40%
2018/02/07	1	18.70	0	0.00	18.45	1	741	0.13%
2018/02/06	3	18.55	1	18.70	18.30	2	741	0.27%
2018/02/05	2	19.70	0	0.00	19.65	2	735	0.27%
2018/02/01	2	20.15	0	0.00	20.20	2	738	0.27%
2018/01/31	3	20.20	0	0.00	20.20	3	739	0.41%
2018/01/22	4	20.38	0	0.00	20.30	4	762	0.52%
2018/01/19	0	0.00	1	20.55	20.60	-1	758	-0.13%
2018/01/18	0	0.00	1	20.70	20.65	-1	760	-0.13%
2018/01/17	6	20.63	0	0.00	20.65	6	833	0.72%
2018/01/16	5	21.13	7	21.34	21.10	-2	905	-0.22%
2018/01/15	0	0.00	5	20.56	20.55	-5	875	-0.57%
2018/01/12	0	0.00	2	20.10	20.05	-2	882	-0.23%
2018/01/11	3	20.10	1	20.30	20.00	2	909	0.22%
2018/01/10	1	20.70	2	20.50	20.45	-1	932	-0.11%
2018/01/09	2	20.53	1	20.70	20.40	1	931	0.11%
2018/01/08	3	20.15	0	0.00	20.20	3	912	0.33%
2018/01/03	0	0.00	2	20.60	20.45	-2	965	-0.21%